頎邦 (6147)-統一-南京券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
67.8
漲跌
▼0.2
漲幅
-0.29%
成交量
4,707張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/06/25	0.2	67.70	0	0.00	67.80	0.2	7,095	0.00%
2024/06/24	1	68.10	1	68.90	68.00	0	7,162	0.00%
2024/06/21	1	68.40	0	0.00	68.10	1	7,178	0.01%
2024/06/20	0	68.60	0	0.00	68.70	0	7,237	0.00%
2024/06/19	0	0.00	0	68.20	67.70	0	7,343	0.00%
2024/06/17	2.1	68.40	5.1	68.40	68.60	-3	7,572	-0.04%
2024/06/14	2	68.30	0	0.00	68.40	2	7,917	0.03%
2024/06/13	2	68.35	0	0.00	68.30	2	7,988	0.03%
2024/06/12	5	69.20	1	69.00	69.30	4	7,974	0.05%
2024/06/11	0	0.00	1	69.00	69.10	-1	8,030	-0.01%
2024/06/07	1	68.10	0	0.00	68.20	1	8,114	0.01%
2024/06/05	0	68.80	0.1	69.10	68.70	0	8,145	0.00%
2024/06/04	0.1	68.40	0	68.90	68.70	0	8,434	0.00%
2024/06/03	0	0.00	0.1	68.76	68.90	-0.1	8,393	0.00%
2024/05/31	1	68.21	0	0.00	67.90	1	8,314	0.01%
2024/05/30	1	67.80	0	0.00	68.60	1	8,175	0.01%
2024/05/29	5.4	69.20	0	0.00	68.60	5.4	8,039	0.07%
2024/05/27	1	68.50	0	0.00	68.00	1	7,889	0.01%
2024/05/24	5	68.76	0	0.00	68.40	5	7,686	0.07%
2024/05/23	16.1	72.61	0	0.00	70.30	16.1	7,452	0.22%
2024/05/22	0.1	79.10	3.6	79.60	79.50	-3.5	7,336	-0.05%
2024/05/21	0.4	78.77	0	0.00	78.60	0.4	7,207	0.00%
2024/05/20	0	0.00	33.1	78.34	78.90	-33.1	7,173	-0.46%
2024/05/17	3.1	76.83	0	0.00	77.30	3.1	7,101	0.04%
2024/05/16	0.2	77.98	1	78.50	77.90	-0.8	7,052	-0.01%
2024/05/15	1	78.60	0.4	79.00	78.60	0.6	7,051	0.01%
2024/05/14	0	78.70	0	0.00	78.50	0	7,069	0.00%
2024/05/13	0.3	79.00	4	78.62	79.30	-3.7	7,021	-0.05%
2024/05/09	0	0.00	0.1	78.01	77.80	-0.1	6,878	0.00%
2024/05/07	0.1	76.40	0	0.00	76.00	0.1	6,751	0.00%
2024/05/06	0.1	77.10	0	0.00	77.50	0.1	6,713	0.00%
2024/05/03	0	0.00	1	78.00	77.90	-1	6,684	-0.01%
2024/05/02	0.1	77.10	0.1	76.86	77.30	-0.1	6,632	0.00%
2024/04/30	33.2	75.79	32	76.39	76.10	1.2	6,568	0.02%
2024/04/29	1	76.91	1.1	77.29	77.30	0	6,519	0.00%
2024/04/26	0	0.00	1	77.30	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.60	77.00	-1	6,459	-0.02%
2024/04/24	0.1	75.10	0	75.77	76.10	0	6,467	0.00%
2024/04/23	0	73.90	0.1	74.40	74.20	-0.1	6,445	0.00%
2024/04/22	2	73.45	0.2	73.07	73.30	1.9	6,438	0.03%
2024/04/19	0	0.00	24.1	75.83	74.40	-24.1	6,346	-0.38%
2024/04/18	0.2	76.40	0	0.00	75.70	0.2	6,237	0.00%
2024/04/17	0	0.00	0.1	76.90	76.80	-0.1	6,182	0.00%
2024/04/16	0.2	76.61	16.3	77.17	76.30	-16.1	6,184	-0.26%
2024/04/15	0.1	77.50	0	0.00	77.80	0.1	6,135	0.00%
2024/04/12	0	0.00	0.1	77.44	77.70	-0.1	6,146	0.00%
2024/04/11	0.1	76.60	0	0.00	77.10	0.1	6,169	0.00%
2024/04/10	10.1	77.40	10.1	77.80	77.60	0	6,233	0.00%
2024/04/09	0	0.00	0.2	76.69	76.50	-0.2	6,264	0.00%
2024/04/08	0.1	76.00	0.1	76.60	76.30	0	6,319	0.00%
2024/04/03	0.2	76.17	0	0.00	76.00	0.2	6,314	0.00%
2024/04/02	2.1	76.72	0	0.00	76.80	2.1	6,293	0.03%
2024/04/01	3.3	77.90	4	78.00	77.50	-0.7	6,276	-0.01%
2024/03/29	23.1	77.56	29	79.15	79.00	-6	6,260	-0.10%
2024/03/28	0	0.00	2	77.65	77.90	-2	5,909	-0.03%
2024/03/27	20	73.86	20	74.53	75.80	0	5,749	0.00%
2024/03/26	35	75.41	94	73.94	73.90	-59	5,745	-1.03%
2024/03/25	31	75.96	36.1	75.40	75.10	-5.1	5,797	-0.09%
2024/03/22	34	77.48	31.1	75.61	75.70	2.9	5,850	0.05%
2024/03/21	10	78.13	10	78.25	78.20	0	5,888	0.00%
2024/03/20	31.1	79.82	30	78.30	77.60	1.1	5,965	0.02%
2024/03/19	64.1	80.09	3	79.43	78.50	61.1	6,188	0.99%
2024/03/18	26	77.57	1.1	77.49	77.40	24.9	6,031	0.41%
2024/03/15	1.1	76.69	1.1	76.89	76.50	0	6,014	0.00%
2024/03/14	0.1	77.00	1.1	77.50	77.50	-1	5,953	-0.02%
2024/03/13	5.1	78.27	8.1	78.61	79.00	-3	5,829	-0.05%
2024/03/12	0	0.00	2.1	77.05	76.80	-2.1	5,618	-0.04%
2024/03/11	2.1	74.94	0.1	75.50	75.70	2	5,522	0.04%
2024/03/08	7.3	77.47	12	77.57	75.40	-4.8	5,481	-0.09%
2024/03/07	24	74.26	21.2	74.51	74.60	2.9	5,104	0.06%
2024/03/06	0	0.00	1.2	73.73	73.80	-1.2	5,033	-0.02%
2024/03/04	0.2	72.60	1	72.40	72.90	-0.9	5,058	-0.02%
2024/03/01	3.2	71.62	1	72.10	71.30	2.2	5,042	0.04%
2024/02/29	0	0.00	2	71.20	71.00	-2	5,009	-0.04%
2024/02/27	4	71.85	0	0.00	71.70	4	4,957	0.08%
2024/02/23	8	74.86	2	75.20	74.00	6	4,829	0.12%
2024/02/22	1	71.70	0	0.00	71.60	1	4,518	0.02%
2024/02/19	0	0.00	8.1	71.00	71.00	-8.1	4,447	-0.18%
2024/02/15	2	69.75	0	0.00	69.60	2	4,372	0.05%
2024/02/02	10	71.20	0	0.00	71.30	10	4,281	0.23%
2024/01/31	1	71.20	0	0.00	72.00	1	4,209	0.02%
2024/01/29	1	72.70	2	72.80	72.60	-1	4,192	-0.02%
2024/01/26	1	72.80	0	0.00	73.20	1	4,196	0.02%
2024/01/24	0	0.00	3	73.90	74.20	-3	4,207	-0.07%
2024/01/23	0	0.00	0.2	74.30	74.20	-0.2	4,222	0.00%
2024/01/22	0	0.00	0.1	73.40	73.50	-0.1	4,214	0.00%
2024/01/16	1	72.80	1	72.90	73.70	0	4,199	0.00%
2024/01/15	0	0.00	0.1	73.50	73.80	-0.1	4,196	0.00%
2024/01/12	0	0.00	0.2	72.91	72.60	-0.2	4,185	0.00%
2024/01/11	0.1	72.30	0.1	72.50	72.20	0.1	4,165	0.00%
2024/01/10	0.1	71.85	0.1	72.39	71.80	0.1	4,167	0.00%
2024/01/09	0	0.00	0.2	72.70	72.00	-0.2	4,147	0.00%
2024/01/08	0.1	73.60	0	0.00	72.80	0.1	4,160	0.00%
2024/01/05	0.1	74.13	0.1	74.40	74.50	0.1	4,113	0.00%
2024/01/04	3.3	74.70	0.1	74.35	74.50	3.2	4,072	0.08%
2024/01/03	0.1	73.50	0.1	74.05	74.30	0	4,021	0.00%
2024/01/02	0	0.00	0.1	73.11	73.80	-0.1	3,963	0.00%
2023/12/29	0	0.00	100	72.40	72.30	-100	3,895	-2.57%
2023/12/28	4	72.65	20	72.66	72.80	-16	3,869	-0.41%
2023/12/26	0	0.00	1	72.00	72.30	-1	3,821	-0.03%
2023/12/25	0	0.00	2	72.70	72.30	-2	3,766	-0.05%
2023/12/21	1.1	72.61	50	73.00	73.50	-48.9	3,659	-1.34%
2023/12/20	55	73.94	0	0.00	74.00	55	3,558	1.55%
2023/12/19	1.1	72.14	0	0.00	72.60	1.1	3,435	0.03%
2023/12/18	50.3	76.10	2	76.50	75.30	48.3	3,301	1.46%
2023/12/15	1	79.60	51.2	77.87	76.80	-50.2	3,202	-1.57%
2023/12/14	100	78.70	8.1	77.62	78.70	91.9	3,039	3.02%
2023/12/13	0	0.00	4.1	73.06	73.80	-4.1	2,631	-0.16%
2023/12/12	0	0.00	1.2	71.29	71.40	-1.2	2,569	-0.05%
2023/12/11	0	0.00	0.1	69.90	70.00	-0.1	2,546	0.00%
2023/12/08	0	0.00	0.1	69.90	69.80	-0.1	2,584	0.00%
2023/12/05	0.1	70.40	1	70.30	70.50	-0.9	2,733	-0.03%
2023/12/04	0.2	71.41	0	0.00	71.50	0.2	2,777	0.01%
2023/12/01	1	71.90	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0.2	71.10	2	71.20	72.00	-1.9	2,960	-0.06%
2023/11/28	1	70.80	12	70.40	71.00	-11	2,910	-0.38%
2023/11/27	1	70.30	10	70.20	70.10	-9	2,974	-0.30%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/23	1	69.80	0	69.60	69.80	1	2,981	0.03%
2023/11/22	1	69.60	0	0.00	69.50	1	3,024	0.03%
2023/11/17	1	69.10	1	69.50	69.50	0	3,071	0.00%
2023/11/16	4	69.23	3	68.87	69.30	1	3,088	0.03%
2023/11/10	0	0.00	0.1	70.05	69.90	-0.1	3,216	0.00%
2023/11/09	0.1	69.40	0	0.00	69.50	0.1	3,229	0.00%
2023/11/08	0	0.00	0.1	70.14	69.70	-0.1	3,253	0.00%
2023/11/06	37	69.94	0	0.00	70.00	37	3,268	1.13%
2023/11/03	1	69.40	0	0.00	69.60	1	3,329	0.03%
2023/11/02	0	0.00	0.1	69.00	69.40	-0.1	3,346	0.00%
2023/10/31	0	0.00	1	67.80	68.00	-1	3,369	-0.03%
2023/10/23	1.1	70.36	0.1	69.60	69.10	1	3,606	0.03%
2023/10/20	0	0.00	5.2	68.22	69.00	-5.2	3,584	-0.14%
2023/10/19	0	0.00	10.1	67.88	68.20	-10.1	3,574	-0.28%
2023/10/18	10	67.27	0	0.00	67.80	10	3,586	0.28%
2023/10/17	5	67.80	0	0.00	67.90	5	3,588	0.14%
2023/10/11	12.1	67.14	0	0.00	66.80	12.1	3,656	0.33%
2023/10/06	0	0.00	0.1	68.80	68.10	-0.1	3,672	0.00%
2023/10/04	0.1	68.20	0	0.00	68.20	0.1	3,715	0.00%
2023/10/03	0	0.00	0.1	69.00	68.80	-0.1	3,730	0.00%
2023/09/28	0	0.00	0.1	68.80	68.20	-0.1	3,757	0.00%
2023/09/27	1.1	67.98	1	67.80	67.90	0.1	3,786	0.00%
2023/09/26	0.1	68.20	0.2	69.30	68.10	-0.1	3,797	0.00%
2023/09/25	2	68.00	0	0.00	68.50	2	3,791	0.05%
2023/09/22	0	0.00	0.1	68.80	68.50	-0.1	3,771	0.00%
2023/09/21	10.1	68.00	0	0.00	67.90	10.1	3,752	0.27%
2023/09/20	1.1	70.78	29	70.26	69.00	-27.9	3,746	-0.74%
2023/09/19	10.1	71.70	5.2	71.61	71.00	4.9	3,677	0.13%
2023/09/18	1	71.70	0	0.00	71.30	1	3,642	0.03%
2023/09/15	21	71.67	0	0.00	71.30	21	3,624	0.58%
2023/09/14	0.2	71.40	3.1	71.22	71.00	-2.9	3,558	-0.08%
2023/09/13	2.2	71.22	10.1	71.40	71.20	-7.9	3,548	-0.22%
2023/09/12	1	71.90	1.2	71.89	71.50	-0.2	3,585	-0.01%
2023/09/11	2.1	70.87	2.1	70.61	70.90	0	3,580	0.00%
2023/09/08	0.2	71.00	0	0.00	70.90	0.2	3,587	0.01%
2023/09/07	0.1	71.80	1	72.40	71.50	-0.9	3,566	-0.03%
2023/09/06	16.2	71.82	6	71.22	72.00	10.2	3,501	0.29%
2023/09/05	1	69.70	0	0.00	70.10	1	3,326	0.03%
2023/09/01	0	0.00	1	69.70	69.20	-1	3,398	-0.03%
2023/08/31	0	0.00	1	69.50	69.80	-1	3,404	-0.03%
2023/08/30	0	0.00	2	69.50	69.00	-2	3,317	-0.06%
2023/08/29	2	68.80	0	0.00	69.00	2	3,368	0.06%
2023/08/28	5	69.20	3	69.33	68.90	2	3,370	0.06%
2023/08/25	1	68.00	0	0.00	68.20	1	3,328	0.03%
2023/08/22	0	0.00	15	66.10	66.30	-15	3,310	-0.45%
2023/08/21	4	66.65	2	66.85	66.70	2	3,297	0.06%
2023/08/18	1	69.30	0	0.00	67.80	1	3,237	0.03%
2023/08/17	0	0.00	5	68.32	68.70	-5	3,200	-0.16%
2023/08/15	0	0.00	6	67.50	67.00	-6	3,164	-0.19%
2023/08/11	0	0.00	3	67.80	67.80	-3	3,153	-0.10%
2023/08/10	0	0.00	17	67.34	67.40	-17	3,169	-0.54%
2023/08/09	10	66.81	7	66.44	67.00	3	3,141	0.10%
2023/08/08	0	0.00	7	69.00	69.10	-7	3,078	-0.23%
2023/08/04	0	0.00	1.5	68.27	68.40	-1.5	3,076	-0.05%
2023/07/31	3	70.50	0	0.00	69.40	3	3,017	0.10%
2023/07/28	27	69.34	10	69.41	69.40	17	2,937	0.58%
2023/07/27	0	0.00	1	66.60	67.40	-1	2,771	-0.04%
2023/07/19	0	0.00	1	67.20	66.70	-1	2,996	-0.03%
2023/07/18	1	66.20	0	0.00	66.80	1	3,007	0.03%
2023/07/14	1.1	65.32	10	65.00	65.30	-8.9	2,957	-0.30%
2023/07/13	0	0.00	10	65.10	64.90	-10	3,022	-0.33%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/20	3.5	63.11	0	0.00	62.70	3.5	3,121	0.11%
2023/06/19	0	0.00	5	64.80	64.20	-5	3,057	-0.16%
2023/06/16	2	64.60	1	64.40	64.90	1	3,031	0.03%
2023/06/15	5	69.46	1	69.50	69.60	4	2,945	0.14%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/13	1	69.80	0	0.00	69.80	1	2,824	0.04%
2023/06/12	3	69.20	0	0.00	69.80	3	2,812	0.11%
2023/05/31	0	0.00	1	67.00	67.00	-1	2,905	-0.03%
2023/05/30	0	0.00	1	67.30	66.90	-1	2,950	-0.03%
2023/05/26	2	67.05	0	0.00	66.80	2	3,078	0.06%
2023/05/12	20	65.00	0	0.00	65.00	20	3,124	0.64%
2023/05/11	1	65.00	0	0.00	64.70	1	3,126	0.03%
2023/05/03	0	0.00	25	65.50	65.50	-25	3,288	-0.76%
2023/04/28	25	66.00	0	0.00	65.90	25	3,254	0.77%
2023/04/27	0	0.00	4	66.80	67.30	-4	3,154	-0.13%
2023/04/25	0	0.00	4	65.70	66.30	-4	3,082	-0.13%
2023/04/24	1	66.60	0	0.00	67.50	1	3,024	0.03%
2023/04/21	0	0.00	7	66.90	67.00	-7	3,016	-0.23%
2023/04/18	3	68.00	4	67.80	67.90	-1	2,960	-0.03%
2023/04/17	0	0.00	1	69.00	69.10	-1	2,874	-0.03%
2023/04/14	7	69.20	0	0.00	69.50	7	2,845	0.25%
2023/04/11	1	68.20	5	68.00	68.70	-4	2,790	-0.14%
2023/04/10	1	67.80	1	67.70	67.50	0	2,756	0.00%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/30	0	0.00	1	69.10	68.90	-1	2,608	-0.04%
2023/03/29	3	68.77	10	68.56	68.40	-7	2,575	-0.27%
2023/03/28	0	0.00	7	70.40	70.00	-7	2,525	-0.28%
2023/03/24	0	0.00	1	70.70	70.30	-1	2,552	-0.04%
2023/03/23	0	0.00	5	71.30	71.00	-5	2,533	-0.20%
2023/03/22	21	70.83	11	70.85	70.50	10	2,490	0.40%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/16	1	69.20	0	0.00	68.80	1	2,407	0.04%
2023/03/15	0	0.00	1	69.30	68.80	-1	2,400	-0.04%
2023/03/14	1	69.60	1	69.90	69.20	0	2,382	0.00%
2023/03/13	0	0.00	9	69.24	70.30	-9	2,356	-0.38%
2023/03/10	2	70.40	0	0.00	70.10	2	2,326	0.09%
2023/03/08	0	0.00	4	70.08	70.40	-4	2,200	-0.18%
2023/03/06	1	70.10	6	70.18	70.20	-5	2,104	-0.24%
2023/03/02	2	68.90	0	0.00	69.00	2	1,967	0.10%
2023/03/01	1	67.80	0	0.00	69.00	1	1,912	0.05%
2023/02/24	3	67.17	2	67.40	67.30	1	1,805	0.06%
2023/02/23	3	66.67	2	67.05	67.10	1	1,761	0.06%
2023/02/22	0	0.00	1	65.90	66.00	-1	1,712	-0.06%
2023/02/20	0	0.00	2	64.15	64.50	-2	1,736	-0.12%
2023/02/17	1	63.80	0	0.00	63.90	1	1,753	0.06%
2023/02/13	0	0.00	1	63.30	63.30	-1	1,847	-0.05%
2023/02/09	1	64.50	2	64.20	63.70	-1	1,877	-0.05%
2023/01/30	17.4	60.88	0	0.00	60.80	17.4	1,652	1.05%
2023/01/13	20	60.65	0	0.00	60.90	20	1,674	1.19%
2022/12/30	0.2	59.10	0	0.00	57.40	0.2	1,723	0.01%
2022/12/08	0	0.00	2	58.65	59.00	-2	1,874	-0.11%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/24	0	0.00	1	58.90	58.80	-1	1,951	-0.05%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/11	1	57.80	0	0.00	57.50	1	1,891	0.05%
2022/11/09	0	0.00	1	56.70	57.20	-1	1,877	-0.05%
2022/11/03	0	0.00	2	54.70	54.90	-2	1,904	-0.11%
2022/11/02	1	54.70	1	54.70	54.80	0	1,931	0.00%
2022/10/28	2	52.60	2	53.90	52.60	0	1,993	0.00%
2022/10/27	2	53.90	2	53.10	53.90	0	1,971	0.00%
2022/10/26	2	53.15	2	53.30	52.90	0	2,006	0.00%
2022/10/20	0	0.00	1	52.70	53.30	-1	2,086	-0.05%
2022/10/18	1	53.70	0	0.00	53.70	1	2,116	0.05%
2022/10/13	0	0.00	42	50.00	49.45	-42	2,365	-1.78%
2022/09/28	0	0.00	33	50.16	50.00	-33	2,880	-1.15%
2022/09/26	1	51.40	0	0.00	51.30	1	2,911	0.03%
2022/09/20	0	54.00	0	0.00	53.80	0	3,052	0.00%
2022/09/19	1	54.00	0	0.00	53.90	1	3,051	0.03%
2022/09/12	0	0.00	1	56.80	56.40	-1	3,150	-0.03%
2022/09/08	0	55.50	0	0.00	56.80	0	3,244	0.00%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/05	2	55.70	0	0.00	55.60	2	3,238	0.06%
2022/08/31	0	0.00	1	56.90	57.10	-1	3,251	-0.03%
2022/08/30	2	56.95	0	0.00	56.90	2	3,266	0.06%
2022/08/26	0	0.00	1	57.50	57.70	-1	3,294	-0.03%
2022/08/23	2	56.40	2	56.70	56.50	0	3,308	0.00%
2022/08/17	1	56.90	0	0.00	56.70	1	3,312	0.03%
2022/08/15	0	0.00	6	56.47	56.60	-6	3,266	-0.18%
2022/08/12	0	56.10	0	0.00	56.20	0	3,247	0.00%
2022/08/10	1	55.30	1	55.40	55.10	0	3,237	0.00%
2022/08/09	0	0.00	6	55.20	55.90	-6	3,244	-0.18%
2022/08/05	5	55.40	0	0.00	55.30	5	3,182	0.16%
2022/08/02	0.1	54.90	0	0.00	54.50	0.1	3,149	0.00%
2022/07/25	1	55.00	0	0.00	55.40	1	3,111	0.03%
2022/07/22	1	54.50	0	0.00	55.80	1	3,117	0.03%
2022/07/20	0	0.00	2	54.70	54.90	-2	3,053	-0.07%
2022/07/19	0	0.00	52	59.51	59.90	-52	2,925	-1.78%
2022/07/18	0	0.00	50	58.90	59.80	-50	2,812	-1.78%
2022/07/08	0	0.00	25	57.03	57.60	-25	2,699	-0.93%
2022/07/06	1.2	55.42	0	0.00	54.60	1.2	2,617	0.05%
2022/07/01	2	58.65	2	59.10	57.50	0	2,655	0.00%
2022/06/30	0	59.80	0	0.00	59.30	0	2,660	0.00%
2022/06/29	6	62.10	6	62.55	61.80	0	2,613	0.00%
2022/06/28	3	63.23	2	63.70	63.30	1	2,601	0.04%
2022/06/27	5	64.60	5	64.34	64.60	0	2,607	0.00%
2022/06/23	3	63.90	3	64.10	64.40	0	2,603	0.00%
2022/06/20	1	66.20	0	0.00	66.00	1	2,607	0.04%
2022/06/17	2	66.30	5	67.40	68.30	-3	2,609	-0.11%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/08	1	70.20	1	70.40	69.80	0	2,781	0.00%
2022/06/06	1	69.70	1	69.80	69.60	0	3,113	0.00%
2022/06/01	5	69.80	0	0.00	69.50	5	3,312	0.15%
2022/05/31	0	0.00	1	69.50	69.40	-1	3,431	-0.03%
2022/05/19	0	0.00	2	68.60	69.10	-2	4,244	-0.05%
2022/05/18	0	0.00	1	70.20	69.60	-1	4,247	-0.02%
2022/05/17	2	68.95	0	0.00	69.10	2	4,244	0.05%
2022/05/12	2	67.30	0	0.00	66.80	2	4,328	0.05%
2022/05/10	0	0.00	1	67.50	68.20	-1	4,398	-0.02%
2022/05/05	0	0.00	3	67.60	68.10	-3	4,489	-0.07%
2022/05/04	1	67.80	0	0.00	67.40	1	4,506	0.02%
2022/04/28	0	0.00	2	67.35	67.50	-2	4,708	-0.04%
2022/04/26	0	67.40	0	0.00	67.10	0	4,793	0.00%
2022/04/20	20	68.50	1	68.40	68.40	19	5,576	0.34%
2022/04/18	1	69.00	0	0.00	68.70	1	5,891	0.02%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/13	0	0.00	1	67.00	67.00	-1	5,980	-0.02%
2022/04/12	0	0.00	2	66.40	66.40	-2	6,020	-0.03%
2022/04/11	1	66.70	3	66.50	66.50	-2	6,035	-0.03%
2022/04/08	0	0.00	1	67.50	67.50	-1	6,020	-0.02%
2022/04/07	0	0.00	1	67.20	67.20	-1	6,010	-0.02%
2022/04/06	0	0.00	1	68.60	68.60	-1	5,998	-0.02%
2022/04/01	0	0.00	11	69.13	69.40	-11	5,996	-0.18%
2022/03/31	0	0.00	1	69.10	69.10	-1	6,024	-0.02%
2022/03/30	0	0.00	4	69.43	69.40	-4	6,038	-0.07%
2022/03/29	0	0.00	2	69.70	69.70	-2	6,019	-0.03%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/25	0	0.00	4	71.10	70.60	-4	6,012	-0.07%
2022/03/23	2	71.35	5	71.44	71.20	-3	6,099	-0.05%
2022/03/22	4	71.68	2	71.70	71.90	2	6,060	0.03%
2022/03/21	0	0.00	1	71.30	71.30	-1	6,057	-0.02%
2022/03/18	0	0.00	1	70.50	71.80	-1	6,091	-0.02%
2022/03/16	3	69.56	0	0.00	69.10	3	6,106	0.05%
2022/03/15	1	69.50	0	0.00	69.50	1	6,110	0.02%
2022/03/14	0	0.00	0.5	71.30	71.00	-0.5	6,116	-0.01%
2022/03/11	0	0.00	1.5	71.10	71.30	-1.5	6,124	-0.02%
2022/03/10	14	71.27	10	72.10	71.20	4	6,140	0.07%
2022/03/09	0	0.00	2	70.70	71.60	-2	5,957	-0.03%
2022/03/08	1	69.50	0	0.00	68.90	1	5,926	0.02%
2022/03/07	2	69.65	1	69.60	69.10	1	5,954	0.02%
2022/03/04	9	71.51	0	0.00	71.10	9	5,901	0.15%
2022/03/03	1	71.50	5	72.80	72.60	-4	5,821	-0.07%
2022/03/02	2	71.10	0	0.00	70.90	2	5,710	0.04%
2022/03/01	3	71.30	1	70.90	71.00	2	5,644	0.04%
2022/02/25	0.1	68.80	0	0.00	68.90	0.1	5,436	0.00%
2022/02/24	0.1	67.30	0	0.00	66.80	0.1	5,384	0.00%
2022/02/22	1	68.90	1	69.00	68.30	0	5,427	0.00%
2022/02/15	0	0.00	30	68.20	67.90	-30	5,989	-0.50%
2022/02/10	3	69.27	2.6	69.59	69.70	0.5	6,133	0.01%
2022/02/09	1	68.90	0	69.20	69.00	1	6,181	0.02%
2022/02/07	0.5	68.10	0	0.00	67.80	0.5	6,251	0.01%
2022/01/26	1	68.40	0	68.60	67.90	1	6,270	0.02%
2022/01/25	0.1	68.40	0	0.00	68.00	0.1	6,349	0.00%
2022/01/20	0.1	69.80	0	0.00	70.00	0.1	6,570	0.00%
2022/01/19	1	69.80	0	0.00	69.10	1	6,547	0.02%
2022/01/18	15.4	70.04	13	70.42	70.00	2.4	6,512	0.04%
2022/01/17	1	68.30	8.1	69.14	69.80	-7.1	6,332	-0.11%
2022/01/14	7	68.09	2	68.30	68.20	5	6,251	0.08%
2022/01/13	7	69.00	7	68.00	69.00	0	6,178	0.00%
2022/01/12	6	68.00	17	67.94	68.00	-11	5,884	-0.19%
2022/01/11	0	0.00	1	68.30	67.90	-1	5,789	-0.02%
2022/01/06	0	0.00	2	66.70	66.90	-2	5,563	-0.04%
2022/01/05	0	0.00	1	66.60	66.50	-1	5,612	-0.02%
2022/01/04	0.1	66.70	0	0.00	66.50	0.1	5,711	0.00%
2021/12/29	0	0.00	1	66.40	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	40	67.40	66.90	-40	5,968	-0.67%
2021/12/22	2	65.50	0	0.00	65.50	2	6,209	0.03%
2021/12/15	1.2	65.53	0	0.00	65.30	1.2	6,181	0.02%
2021/12/13	3	66.60	2	66.70	66.70	1	6,159	0.02%
2021/12/10	0	0.00	1	66.10	66.90	-1	6,196	-0.02%
2021/12/09	2	66.55	21	66.25	66.30	-19	6,246	-0.30%
2021/12/08	1	67.20	0	0.00	66.80	1	6,222	0.02%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/06	20	67.70	7	67.74	67.50	13	6,299	0.21%
2021/12/03	0	0.00	2	67.45	67.60	-2	6,489	-0.03%
2021/12/01	1	68.00	5	67.40	67.90	-4	8,230	-0.05%
2021/11/30	2	67.35	1	66.90	67.00	1	8,300	0.01%
2021/11/29	0	0.00	7	65.44	66.60	-7	8,409	-0.08%
2021/11/25	1	67.30	1	67.30	67.20	0	8,665	0.00%
2021/11/24	0	0.00	3	67.07	67.30	-3	8,766	-0.03%
2021/11/23	8	67.85	1	67.50	67.60	7	8,957	0.08%
2021/11/19	1	67.50	0	0.00	67.30	1	9,026	0.01%
2021/11/18	14	67.21	21	67.30	67.20	-7	9,051	-0.08%
2021/11/16	2	66.90	0	0.00	66.80	2	8,857	0.02%
2021/11/15	12	67.73	1	68.20	68.20	11	8,763	0.13%
2021/11/11	2	65.10	12	65.58	64.90	-10	8,625	-0.12%
2021/11/09	0	0.00	1.2	66.32	66.00	-1.2	8,759	-0.01%
2021/11/04	3.1	65.60	0	0.00	65.20	3.1	8,919	0.03%
2021/11/02	0.1	65.20	0	0.00	63.60	0.1	9,371	0.00%
2021/10/28	9	65.30	0	0.00	65.20	9	10,080	0.09%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	1	63.40	0	0.00	63.40	1	10,272	0.01%
2021/10/12	0	0.00	20	62.30	62.00	-20	10,866	-0.18%
2021/10/08	33	63.88	0	0.00	63.30	33	11,163	0.30%
2021/10/07	0	0.00	40	66.05	65.90	-40	11,005	-0.36%
2021/10/06	0	0.00	10	64.70	64.60	-10	11,053	-0.09%
2021/10/01	2	67.60	1	67.70	67.30	1	11,063	0.01%
2021/09/30	0	0.00	2	67.90	67.50	-2	11,044	-0.02%
2021/09/29	1.2	67.98	4	67.80	67.20	-2.8	11,088	-0.03%
2021/09/28	0	0.00	20	70.35	70.10	-20	10,983	-0.18%
2021/09/27	2	71.40	2	71.70	70.80	0	10,972	0.00%
2021/09/24	0	0.00	4	71.40	71.40	-4	10,977	-0.04%
2021/09/23	3	71.20	0	0.00	71.00	3	10,987	0.03%
2021/09/22	0	0.00	50	70.44	70.50	-50	11,005	-0.45%
2021/09/17	1	71.20	0	0.00	71.60	1	11,223	0.01%
2021/09/16	2.1	72.19	4	72.15	71.80	-1.9	11,224	-0.02%
2021/09/15	2	72.50	4	72.35	71.80	-2	11,200	-0.02%
2021/09/13	10	73.80	10	74.50	73.70	0	11,062	0.00%
2021/09/10	13	74.38	15	73.87	74.50	-2	11,038	-0.02%
2021/09/09	25	73.58	5	73.80	73.50	20	10,992	0.18%
2021/09/08	19	73.69	25	74.12	73.30	-6	10,921	-0.05%
2021/09/07	46.1	74.42	14.4	74.69	74.40	31.7	10,732	0.30%
2021/09/06	128.6	84.34	47	83.46	78.00	81.6	10,307	0.79%	大買/
2021/09/03	98	79.93	7.1	80.02	81.10	91	8,879	1.02%
2021/09/02	20	79.23	50	79.08	79.40	-30	8,739	-0.34%
2021/09/01	93	78.41	46	78.63	80.40	47	8,616	0.55%
2021/08/31	7	76.36	1	76.70	77.10	6	8,442	0.07%
2021/08/30	3	77.00	5	76.80	77.00	-2	8,363	-0.02%
2021/08/26	0	0.00	30	73.00	73.70	-30	8,014	-0.37%
2021/08/25	30.1	72.70	0.1	72.90	72.50	30	7,914	0.38%
2021/08/19	0.1	74.00	0	0.00	73.10	0.1	7,799	0.00%
2021/08/17	8	73.59	7	74.20	73.60	1	7,721	0.01%
2021/08/16	0	0.00	1	73.20	73.90	-1	7,666	-0.01%
2021/08/13	2.1	75.18	0	0.00	73.60	2.1	7,604	0.03%
2021/08/12	0	0.00	1	76.80	77.70	-1	7,512	-0.01%
2021/08/11	0.1	76.20	6	76.70	76.10	-6	7,479	-0.08%
2021/08/10	15	77.50	38	77.94	77.60	-23	7,395	-0.31%
2021/08/09	107	81.38	10	82.00	78.40	97	7,253	1.34%	大買/
2021/08/06	13	80.83	16	80.81	80.90	-3	7,024	-0.04%
2021/08/05	104	80.26	99.4	80.25	80.20	4.6	6,752	0.07%	大買/
2021/08/04	85	78.40	42	78.16	79.30	43	6,309	0.68%
2021/08/03	11	75.90	0.2	75.60	76.00	10.8	6,020	0.18%
2021/08/02	70	75.92	95	75.08	75.30	-25	5,948	-0.42%
2021/07/30	77	74.51	23	74.77	75.00	54	5,915	0.91%
2021/07/29	1	72.20	1	72.70	72.70	0	5,731	0.00%
2021/07/28	0.1	71.20	10	70.80	71.40	-10	5,731	-0.17%
2021/07/27	12	74.83	7	74.13	73.30	5	5,775	0.09%
2021/07/26	1	73.20	0	0.00	72.90	1	5,705	0.02%
2021/07/23	5	72.60	1	73.20	72.10	4	5,714	0.07%
2021/07/22	0	0.00	12	71.20	71.40	-12	5,670	-0.21%
2021/07/21	2.3	70.54	0	0.00	69.70	2.3	5,620	0.04%
2021/07/20	3.1	75.36	1	74.60	74.30	2.1	5,503	0.04%
2021/07/19	0	0.00	1	76.50	76.70	-1	5,366	-0.02%
2021/07/16	3	77.37	1.3	77.25	77.70	1.7	5,334	0.03%
2021/07/15	13	77.26	10	77.80	77.20	3	5,233	0.06%
2021/07/13	7	74.10	8.2	75.12	73.90	-1.2	4,873	-0.02%
2021/07/12	1	74.80	2	74.25	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	0.1	73.50	72.90	-0.1	4,783	0.00%
2021/07/08	1.7	73.69	2	73.70	73.80	-0.4	4,827	-0.01%
2021/07/06	0	0.00	6	73.20	73.30	-6	4,837	-0.12%
2021/07/05	0	0.00	1	72.10	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	1	71.20	71.50	-1	4,789	-0.02%
2021/07/01	2	71.65	1	71.50	71.10	1	4,861	0.02%
2021/06/29	0	71.80	2	72.30	71.90	-2	4,933	-0.04%
2021/06/28	14.1	72.15	3.2	72.73	72.80	10.9	4,940	0.22%
2021/06/25	0	0.00	130	70.22	70.20	-130	4,782	-2.72%	大賣/鉅額交易
2021/06/23	70	69.56	0	0.00	69.60	70	4,879	1.43%
2021/06/22	10	69.20	0	0.00	69.60	10	4,933	0.20%
2021/06/21	0	0.00	2	68.70	69.10	-2	4,978	-0.04%
2021/06/18	50	69.95	0	0.00	69.00	50	5,103	0.98%
2021/06/17	0.2	70.10	0.1	70.20	70.60	0.1	5,159	0.00%
2021/06/16	0.1	70.30	0.1	69.90	70.00	0	5,570	0.00%
2021/06/15	1	70.00	0	0.00	70.20	1	5,934	0.02%
2021/06/10	0	0.00	4.4	70.07	70.50	-4.4	6,026	-0.07%
2021/06/08	0.5	71.00	12.1	70.12	70.80	-11.6	6,018	-0.19%
2021/06/07	11	68.33	2	68.35	68.40	9	5,972	0.15%
2021/06/04	1	68.00	0	0.00	68.40	1	6,017	0.02%
2021/05/28	1	67.70	0	0.00	68.20	1	6,787	0.01%
2021/05/26	2	67.30	0	0.00	67.30	2	6,957	0.03%
2021/05/21	5	64.30	0	0.00	64.50	5	7,126	0.07%
2021/05/20	2	64.50	1	64.50	64.40	1	7,215	0.01%
2021/05/17	1	62.60	0	0.00	62.80	1	7,313	0.01%
2021/05/14	1.1	65.78	0	0.00	66.60	1.1	7,287	0.02%
2021/05/13	4	63.20	4	65.20	65.20	0	7,294	0.00%
2021/05/12	1	63.10	2	63.80	64.50	-1	7,288	-0.01%
2021/05/11	2	67.00	2	67.75	67.10	0	7,276	0.00%
2021/05/10	0	0.00	1	71.20	71.00	-1	7,238	-0.01%
2021/05/07	3	70.90	0	0.00	71.00	3	7,429	0.04%
2021/05/06	81	72.49	86	72.65	70.60	-5	7,469	-0.07%
2021/05/05	2	71.30	1	71.60	70.40	1	7,787	0.01%
2021/05/04	5	71.06	2	71.35	71.60	3	7,862	0.04%
2021/05/03	1	75.10	311	75.10	73.90	-310	7,892	-3.93%	大賣/鉅額交易
2021/04/29	62	77.40	0	0.00	77.40	62	7,910	0.78%
2021/04/28	250	78.00	13	77.59	78.20	237	7,975	2.97%	大買/鉅額交易
2021/04/26	1	77.00	9	76.50	76.90	-8	8,350	-0.10%
2021/04/23	0	0.00	6	76.00	76.00	-6	8,475	-0.07%
2021/04/22	0	0.00	2	75.30	75.20	-2	8,655	-0.02%
2021/04/21	2	77.70	0	0.00	77.50	2	8,814	0.02%
2021/04/20	0	0.00	0.1	76.90	76.60	-0.1	8,958	0.00%
2021/04/16	0	0.00	2	77.95	77.90	-2	9,443	-0.02%
2021/04/15	1	76.00	4	76.35	76.50	-3	9,484	-0.03%
2021/04/13	0	0.00	19	76.92	76.40	-19	9,586	-0.20%
2021/04/12	10	78.30	0	0.00	77.50	10	9,552	0.10%
2021/04/09	2	77.50	4	77.60	78.00	-2	9,547	-0.02%
2021/04/08	10	77.70	6	77.80	77.60	4	9,492	0.04%
2021/04/07	1	77.90	162	78.00	77.80	-161	9,452	-1.70%	大賣/鉅額交易
2021/04/06	13	79.17	2	79.00	79.00	11	9,396	0.12%
2021/04/01	0	0.00	62	78.15	78.00	-62	9,316	-0.67%
2021/03/31	64	77.94	205	77.83	77.70	-141	9,285	-1.52%	大賣/鉅額交易
2021/03/30	201	77.64	2	77.80	77.80	199	9,223	2.16%	大買/鉅額交易
2021/03/29	1	76.60	210	76.71	76.70	-209	9,172	-2.28%	大賣/鉅額交易
2021/03/26	1	76.40	8	76.79	76.70	-7	9,239	-0.08%
2021/03/25	73	76.15	0	0.00	76.10	73	9,189	0.79%
2021/03/24	30	75.90	6	75.83	75.50	24	9,144	0.26%
2021/03/23	69	76.31	14	75.41	75.80	55	9,116	0.60%
2021/03/22	1	74.80	0	0.00	74.70	1	9,009	0.01%
2021/03/19	68.5	76.50	260	76.72	76.00	-191.5	8,985	-2.13%	大賣/鉅額交易
2021/03/18	261	76.11	116	77.31	77.90	145	8,602	1.69%	大買/大賣/鉅額交易
2021/03/16	1	73.50	2	73.60	73.70	-1	8,465	-0.01%
2021/03/15	2	72.60	1	72.50	73.60	1	8,607	0.01%
2021/03/12	3	72.80	25	72.64	72.70	-22	8,634	-0.25%
2021/03/11	3	72.83	36	72.92	73.10	-33	8,692	-0.38%
2021/03/09	30	70.53	0	0.00	71.40	30	8,988	0.33%
2021/03/08	4	72.08	0	0.00	72.20	4	8,885	0.05%
2021/03/05	7	73.94	0	0.00	72.70	7	8,795	0.08%
2021/03/04	0	0.00	118	73.91	74.10	-118	8,709	-1.35%	大賣/鉅額交易
2021/03/03	26	75.95	32	73.83	75.10	-6	8,584	-0.07%
2021/03/02	241	76.04	102	74.90	75.50	139	8,370	1.66%	大買/大賣/鉅額交易
2021/02/26	4	73.85	65	74.20	74.10	-61	8,284	-0.74%
2021/02/25	7	75.06	4	74.40	74.50	3	8,286	0.04%
2021/02/23	3	74.23	192	74.10	74.40	-189	8,214	-2.30%	大賣/鉅額交易
2021/02/22	312	74.84	2	74.20	75.50	310	8,142	3.81%	大買/鉅額交易
2021/02/19	0	0.00	1	73.60	73.20	-1	8,051	-0.01%
2021/02/17	0	0.00	1	74.10	73.50	-1	8,050	-0.01%
2021/02/05	80	71.25	0	0.00	71.30	80	7,963	1.00%
2021/02/04	2	70.30	0	0.00	70.30	2	8,045	0.02%
2021/02/01	40	68.63	61	68.03	69.50	-21	8,259	-0.25%
2021/01/29	50	70.65	32	71.08	69.20	18	8,380	0.21%
2021/01/28	1	72.70	95	72.92	72.50	-94	8,195	-1.15%
2021/01/27	17	75.71	24	77.21	75.70	-7	8,077	-0.09%
2021/01/26	0	0.00	42	75.52	75.70	-42	7,652	-0.55%
2021/01/25	70	76.35	1	75.60	75.70	69	7,537	0.92%
2021/01/22	1	74.90	1	74.90	75.40	0	7,400	0.00%
2021/01/21	0	0.00	1	75.10	74.40	-1	7,308	-0.01%
2021/01/20	18	74.48	82	74.80	73.70	-64	7,247	-0.88%
2021/01/19	85	74.78	31	74.56	74.50	54	6,991	0.77%
2021/01/18	40	73.94	42	74.11	73.90	-2	6,871	-0.03%
2021/01/15	16	73.99	12	74.18	74.50	4	6,733	0.06%
2021/01/14	3	73.63	2	73.55	73.80	1	6,597	0.02%
2021/01/13	196	72.18	1	72.20	72.10	195	6,359	3.07%	大買/鉅額交易
2021/01/12	46	71.05	48	71.58	70.40	-2	6,189	-0.03%
2021/01/11	31	69.28	32	68.74	69.30	-1	5,733	-0.02%
2021/01/08	20	68.20	13	68.92	68.20	7	5,658	0.12%
2021/01/06	1	67.00	0	0.00	66.30	1	5,544	0.02%
2020/12/29	0	0.00	1	66.00	65.80	-1	5,641	-0.02%
2020/12/28	0	0.00	1	66.20	66.40	-1	5,700	-0.02%
2020/12/24	0	0.00	2	65.90	65.70	-2	5,943	-0.03%
2020/12/22	3	67.40	0.3	67.40	66.30	2.7	6,265	0.04%
2020/12/21	0	0.00	20	65.05	66.50	-20	6,312	-0.32%
2020/12/18	10	65.30	10	65.70	65.00	0	6,562	0.00%
2020/12/16	0.3	65.90	0	0.00	66.20	0.3	6,843	0.00%
2020/12/15	0.1	65.70	10	66.90	65.30	-9.9	6,937	-0.14%
2020/12/14	10	67.00	5	66.80	66.90	5	7,196	0.07%
2020/12/11	20	67.25	10	67.40	67.40	10	7,464	0.13%
2020/12/10	17.1	68.51	4	69.33	68.70	13.1	7,457	0.18%
2020/12/09	4.1	68.46	11	68.82	69.00	-6.9	7,231	-0.10%
2020/12/08	0	0.00	1	65.80	66.20	-1	7,038	-0.01%
2020/12/07	10	67.00	1	66.90	66.60	9	7,006	0.13%
2020/12/04	213	66.86	201	67.12	67.40	12	6,886	0.17%	大買/大賣/
2020/12/02	0	0.00	3.2	65.13	65.80	-3.2	6,477	-0.05%
2020/12/01	0	0.00	1	65.00	65.20	-1	6,433	-0.02%
2020/11/26	0.2	65.20	7	65.20	65.00	-6.8	6,301	-0.11%
2020/11/25	0	0.00	10	66.45	65.40	-10	6,267	-0.16%
2020/11/24	5	65.70	0.1	65.70	65.80	4.9	6,159	0.08%
2020/11/23	4	65.45	2	65.85	65.50	2	6,145	0.03%
2020/11/19	0	0.00	6	64.50	64.50	-6	6,148	-0.10%
2020/11/18	6	65.05	0	0.00	64.90	6	6,152	0.10%
2020/11/17	0	0.00	1	65.30	65.30	-1	6,139	-0.02%
2020/11/12	1	65.60	1	65.80	65.60	0	6,125	0.00%
2020/11/11	10	65.10	100	65.00	65.00	-90	6,016	-1.50%
2020/11/10	0	0.00	9	64.82	64.90	-9	5,943	-0.15%
2020/11/09	103.1	65.56	4	65.53	64.20	99.1	5,793	1.71%	大買/
2020/11/06	5	63.70	16	63.73	64.00	-11	5,608	-0.20%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/02	0	0.00	20	62.20	62.00	-20	5,444	-0.37%
2020/10/29	0	0.00	20	62.90	63.00	-20	5,497	-0.36%
2020/10/28	3	62.70	2	63.10	62.90	1	5,606	0.02%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	0	0.00	1	61.80	61.80	-1	5,717	-0.02%
2020/10/23	0	0.00	31	62.61	62.80	-31	5,800	-0.53%
2020/10/22	31	62.79	2	62.45	62.80	29	5,902	0.49%
2020/10/21	1	61.60	5	61.80	61.50	-4	5,936	-0.07%
2020/10/20	0	0.00	2	61.80	61.70	-2	6,041	-0.03%
2020/10/19	1	61.50	1	61.60	61.50	0	6,278	0.00%
2020/10/15	2	60.80	0	0.00	60.60	2	6,530	0.03%
2020/10/14	0	0.00	1	61.50	61.20	-1	6,619	-0.02%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/06	0	0.00	1	62.90	62.60	-1	6,690	-0.01%
2020/10/05	2	62.95	0	0.00	63.50	2	6,769	0.03%
2020/09/30	1	63.60	2	64.30	63.40	-1	6,793	-0.01%
2020/09/29	0	0.00	8	63.15	63.80	-8	6,767	-0.12%
2020/09/28	9	63.07	39	62.75	62.30	-30	6,792	-0.44%
2020/09/25	32	62.41	14	62.51	61.70	18	6,828	0.26%
2020/09/24	0	0.00	9	64.09	64.50	-9	6,761	-0.13%
2020/09/23	45	64.12	45	63.90	63.70	0	6,709	0.00%
2020/09/22	4	62.80	0	0.00	63.10	4	6,519	0.06%
2020/09/21	10	62.40	6	62.72	62.40	4	6,430	0.06%
2020/09/18	0	0.00	1	62.10	62.10	-1	6,390	-0.02%
2020/09/17	9	61.86	12	61.98	62.10	-3	6,440	-0.05%
2020/09/16	15	60.97	22	60.65	61.00	-7	6,182	-0.11%
2020/09/15	2	57.95	6	58.22	59.00	-4	5,942	-0.07%
2020/09/14	0	0.00	5	57.50	57.50	-5	5,956	-0.08%
2020/09/09	0	0.00	1	56.50	57.20	-1	6,143	-0.02%
2020/09/08	0	0.00	1	56.90	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	0	57.10	57.00	0	6,322	0.00%
2020/09/04	1	56.30	22	56.09	56.30	-21	6,437	-0.33%
2020/09/01	0	0.00	2	56.00	56.20	-2	6,876	-0.03%
2020/08/31	0	0.00	1	56.60	56.20	-1	7,075	-0.01%
2020/08/28	0	0.00	3	56.80	56.70	-3	7,139	-0.04%
2020/08/27	1	56.90	0	0.00	56.90	1	7,232	0.01%
2020/08/26	20	56.70	3	56.77	57.20	17	7,295	0.23%
2020/08/21	3	55.37	0	0.00	55.40	3	7,460	0.04%
2020/08/20	1	56.30	0	0.00	55.20	1	7,528	0.01%
2020/08/19	6	57.17	2	58.10	57.00	4	7,581	0.05%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/11	0	0.00	1	58.10	57.80	-1	8,324	-0.01%
2020/08/07	1	58.20	0	0.00	58.30	1	8,783	0.01%
2020/08/06	2	58.75	0	0.00	58.80	2	8,943	0.02%
2020/08/05	1	59.10	0	0.00	59.10	1	9,043	0.01%
2020/08/03	2	58.90	0	0.00	58.20	2	9,516	0.02%
2020/07/29	4	58.23	0	0.00	58.70	4	9,761	0.04%
2020/07/28	14	57.10	1	56.80	56.70	13	10,312	0.13%
2020/07/27	0	0.00	6	58.10	57.90	-6	10,360	-0.06%
2020/07/24	2	59.00	16	58.84	59.10	-14	10,314	-0.14%
2020/07/23	10	60.07	5	60.40	60.20	5	10,247	0.05%
2020/07/22	8	64.85	1	65.00	65.40	7	10,050	0.07%
2020/07/21	1	64.30	0	0.00	64.30	1	9,878	0.01%
2020/07/20	1	64.30	0	0.00	64.10	1	9,873	0.01%
2020/07/17	6	65.10	3	65.77	65.30	3	9,864	0.03%
2020/07/16	2	65.60	3	65.77	65.80	-1	10,082	-0.01%
2020/07/14	2	65.80	0	0.00	65.70	2	10,418	0.02%
2020/07/13	0	0.00	5	65.60	65.80	-5	10,395	-0.05%
2020/07/10	8	65.60	2	65.45	65.10	6	10,466	0.06%
2020/07/09	0	0.00	18	67.12	66.90	-18	10,336	-0.17%
2020/07/08	22	67.34	1	67.60	67.60	21	10,258	0.20%
2020/07/07	13	67.06	21	66.90	66.70	-8	10,186	-0.08%
2020/07/06	4	67.73	0	0.00	68.00	4	10,039	0.04%
2020/07/03	7	66.31	6	66.52	66.90	1	9,910	0.01%
2020/07/02	9	65.44	8	65.59	65.90	1	9,817	0.01%
2020/07/01	0	0.00	12	64.37	64.30	-12	9,704	-0.12%
2020/06/29	1	63.30	4	63.73	64.20	-3	9,556	-0.03%
2020/06/24	6	63.75	1	63.50	64.00	5	9,483	0.05%
2020/06/23	0	0.00	1	63.20	63.10	-1	9,367	-0.01%
2020/06/22	10	62.91	1	63.00	62.90	9	9,351	0.10%
2020/06/19	1	62.60	7	62.54	62.90	-6	9,352	-0.06%
2020/06/18	1	62.20	1	61.40	62.30	0	9,280	0.00%
2020/06/17	0	0.00	1	61.90	61.70	-1	9,204	-0.01%
2020/06/16	5	62.00	5	61.92	61.90	0	9,236	0.00%
2020/06/15	1	61.90	0	0.00	61.00	1	9,285	0.01%
2020/06/12	2	59.20	0	0.00	61.00	2	9,248	0.02%
2020/06/11	1	61.30	2	60.95	60.70	-1	9,251	-0.01%
2020/06/10	0	0.00	3	62.00	62.00	-3	9,156	-0.03%
2020/06/09	0	0.00	5	62.40	61.90	-5	9,132	-0.05%
2020/06/08	2	63.05	11	63.05	63.10	-9	9,098	-0.10%
2020/06/05	0	0.00	9	62.11	62.80	-9	8,902	-0.10%
2020/06/04	3	61.63	8	61.36	61.50	-5	8,719	-0.06%
2020/06/03	1	61.30	9	61.30	61.40	-8	8,688	-0.09%
2020/06/02	1	61.20	1	61.60	61.30	0	8,577	0.00%
2020/06/01	5	61.64	9	61.74	61.70	-4	8,496	-0.05%
2020/05/29	19	61.41	14	61.31	61.40	5	8,429	0.06%
2020/05/28	2	61.75	3	61.17	60.90	-1	8,383	-0.01%
2020/05/27	6	61.00	4	61.05	61.40	2	8,324	0.02%
2020/05/26	2	61.25	35	61.11	61.10	-33	8,290	-0.40%
2020/05/25	5	59.70	21	60.60	60.70	-16	8,155	-0.20%
2020/05/22	62	60.49	287	60.39	60.20	-225	8,059	-2.79%	大賣/鉅額交易
2020/05/21	18	59.33	1	59.70	59.70	17	7,789	0.22%
2020/05/20	1	58.50	1	58.80	58.40	0	7,631	0.00%
2020/05/19	2	58.85	0	0.00	58.80	2	7,618	0.03%
2020/05/18	175	58.49	1	58.20	58.20	174	7,609	2.29%	大買/鉅額交易
2020/05/15	2	58.70	0	0.00	58.90	2	7,552	0.03%
2020/05/14	4	59.43	0	0.00	58.10	4	7,383	0.05%
2020/05/13	13	60.44	0	0.00	60.80	13	7,110	0.18%
2020/05/12	1	61.00	22	61.38	61.30	-21	6,963	-0.30%
2020/05/11	201	61.54	8	61.74	61.40	193	6,866	2.81%	大買/鉅額交易
2020/05/08	61	61.10	74	60.85	60.80	-13	6,743	-0.19%
2020/05/07	7	59.36	4	59.43	59.50	3	6,377	0.05%
2020/05/06	11	59.27	2	59.10	59.00	9	6,287	0.14%
2020/05/05	50	58.56	19	58.67	59.20	31	6,175	0.50%
2020/05/04	19	58.63	2	58.40	59.00	17	5,859	0.29%
2020/04/30	11	55.54	10	56.57	56.60	1	5,207	0.02%
2020/04/29	1	54.30	0	0.00	54.20	1	5,088	0.02%
2020/04/28	0	0.00	1	54.10	54.00	-1	5,101	-0.02%
2020/04/27	10	54.10	2	54.00	54.10	8	5,143	0.16%
2020/04/24	0	0.00	1	52.90	53.00	-1	5,093	-0.02%
2020/04/23	5	52.62	0	0.00	52.60	5	5,093	0.10%
2020/04/21	5	54.20	3	54.07	53.10	2	4,869	0.04%
2020/04/20	3	57.70	1	57.70	57.30	2	4,575	0.04%
2020/04/17	2	55.15	1	55.60	56.00	1	4,292	0.02%
2020/04/16	0	0.00	1	54.30	54.40	-1	4,181	-0.02%
2020/04/15	3	54.07	0	0.00	53.80	3	4,173	0.07%
2020/04/13	1	54.00	4	53.83	53.60	-3	4,114	-0.07%
2020/04/10	3	52.93	0	0.00	53.00	3	4,166	0.07%
2020/04/09	1	53.40	0	0.00	53.40	1	4,259	0.02%
2020/04/08	2	53.60	1	52.60	53.60	1	4,296	0.02%
2020/04/07	0	0.00	1	52.10	52.60	-1	4,269	-0.02%
2020/04/06	3	50.30	0	0.00	50.60	3	4,187	0.07%
2020/03/30	0	50.30	2	49.50	49.70	-2	4,167	-0.05%
2020/03/26	1	49.75	0	0.00	50.50	1	4,083	0.02%
2020/03/25	1	49.70	0	0.00	49.40	1	4,059	0.02%
2020/03/24	1	46.50	1	46.65	46.75	0	4,033	0.00%
2020/03/20	1	47.90	2	46.50	45.85	-1	4,202	-0.02%
2020/03/19	1	45.15	1	47.50	45.10	0	4,310	0.00%
2020/03/17	0	0.00	1	51.40	51.00	-1	4,312	-0.02%
2020/03/13	0	0.00	3	50.40	54.60	-3	4,334	-0.07%
2020/03/12	2	54.80	20	55.10	54.70	-18	4,346	-0.41%
2020/03/11	2	57.70	0	0.00	57.50	2	4,353	0.05%
2020/03/09	2	58.05	0	0.00	57.60	2	4,873	0.04%
2020/03/05	3	59.77	0	0.00	59.80	3	4,914	0.06%
2020/03/03	0	0.00	2	59.10	58.70	-2	5,164	-0.04%
2020/02/20	3	60.47	0	0.00	60.40	3	5,729	0.05%
2020/02/19	1	60.30	1	60.40	60.30	0	5,715	0.00%
2020/02/17	2	61.60	0	0.00	61.10	2	5,721	0.03%
2020/02/13	2	62.10	0	0.00	61.00	2	5,677	0.04%
2020/02/12	24	62.00	0	0.00	62.00	24	5,655	0.42%
2020/02/10	10	59.80	0	0.00	60.00	10	5,684	0.18%
2020/02/07	3	60.80	0	0.00	60.60	3	5,717	0.05%
2020/02/06	2	61.20	0	0.00	61.50	2	5,769	0.03%
2020/02/05	1	60.90	1	60.80	60.70	0	5,954	0.00%
2020/02/04	1	60.30	0	0.00	60.80	1	6,003	0.02%
2020/01/31	0	0.00	28	59.90	60.60	-28	6,006	-0.47%
2020/01/20	0	0.00	4	65.50	65.60	-4	5,989	-0.07%
2020/01/17	1	65.30	0	0.00	65.70	1	6,026	0.02%
2020/01/16	0	0.00	1	66.30	65.80	-1	6,075	-0.02%
2020/01/15	1	66.50	0	0.00	66.60	1	6,115	0.02%
2020/01/13	1	66.20	3	66.40	66.10	-2	6,246	-0.03%
2020/01/10	0	0.00	0.2	70.00	64.90	-0.2	6,333	0.00%
2020/01/03	2	67.10	0	0.00	67.20	2	6,405	0.03%
2020/01/02	0	0.00	3	68.10	68.40	-3	6,381	-0.05%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	1	67.60	0	0.00	67.40	1	6,351	0.02%
2019/12/27	1	67.60	0	0.00	67.70	1	6,366	0.02%
2019/12/24	4	65.85	0	0.00	65.70	4	6,444	0.06%
2019/12/18	4	67.80	3	67.70	67.50	1	6,518	0.02%
2019/12/17	3	67.03	2	67.20	67.20	1	6,526	0.02%
2019/12/16	14	67.66	23	67.08	66.40	-9	6,471	-0.14%
2019/12/13	12	66.03	4	65.25	66.10	8	6,351	0.13%
2019/12/12	1	66.00	0	0.00	65.30	1	6,471	0.02%
2019/12/09	0	0.00	22	65.52	66.10	-22	6,643	-0.33%
2019/12/06	0	0.00	6	65.95	65.00	-6	6,611	-0.09%
2019/12/05	6	65.62	5	65.46	65.50	1	6,614	0.02%
2019/12/04	2	64.10	11	63.76	63.90	-9	6,409	-0.14%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	1	62.20	0	0.00	62.30	1	6,303	0.02%
2019/11/29	1	62.80	20	63.13	62.80	-19	6,357	-0.30%
2019/11/28	6	63.02	20	63.24	63.40	-14	6,317	-0.22%
2019/11/27	17	62.41	53	62.19	62.60	-36	6,228	-0.58%
2019/11/26	42	62.76	66	62.76	62.30	-24	5,915	-0.41%
2019/11/25	15	61.30	8	61.88	61.90	7	5,640	0.12%
2019/11/18	7	61.96	5	61.80	61.80	2	5,727	0.03%
2019/11/15	41	61.00	12	61.18	61.50	29	5,763	0.50%
2019/11/11	0	0.00	1	60.40	60.10	-1	5,816	-0.02%
2019/11/08	1	61.10	52	61.19	61.10	-51	5,824	-0.88%
2019/11/07	10	60.74	91	61.10	60.70	-81	5,840	-1.39%
2019/11/06	0	0.00	76	62.02	61.60	-76	5,802	-1.31%
2019/11/05	61	62.89	4	62.75	62.20	57	5,800	0.98%
2019/11/04	13	62.52	83	62.71	62.60	-70	5,761	-1.21%
2019/11/01	53	61.32	35	61.26	61.10	18	5,616	0.32%
2019/10/31	0	0.00	40	60.20	60.40	-40	5,729	-0.70%
2019/10/30	44	60.31	0	0.00	60.70	44	5,858	0.75%
2019/10/29	8	60.04	0	0.00	59.90	8	5,913	0.14%
2019/10/28	7	61.67	3	61.40	61.20	4	5,865	0.07%
2019/10/25	0	0.00	50	61.48	61.20	-50	5,863	-0.85%
2019/10/24	218	61.83	15	61.80	62.00	203	5,906	3.44%	大買/鉅額交易
2019/10/23	5	60.94	0	0.00	61.10	5	5,934	0.08%
2019/10/22	13	60.91	10	60.30	60.30	3	5,994	0.05%
2019/10/21	68	60.36	0	0.00	60.60	68	6,022	1.13%
2019/10/18	1	59.50	0	0.00	59.60	1	6,050	0.02%
2019/10/16	0	0.00	2	58.10	57.50	-2	6,184	-0.03%
2019/10/09	0	0.00	4	57.30	57.00	-4	6,355	-0.06%
2019/10/08	7	57.61	25	57.90	57.50	-18	6,326	-0.28%
2019/10/02	20	59.10	0	0.00	59.20	20	6,596	0.30%
2019/09/27	5	57.10	0	0.00	57.50	5	6,683	0.07%
2019/09/26	14	58.17	0	0.00	58.10	14	6,755	0.21%
2019/09/25	10	58.50	0	0.00	58.40	10	6,888	0.15%
2019/09/23	0	0.00	1	58.70	58.60	-1	7,281	-0.01%
2019/09/20	9	58.92	5	58.84	58.50	4	7,282	0.05%
2019/09/19	10	59.84	0	0.00	59.80	10	7,180	0.14%
2019/09/18	1	59.90	0	0.00	59.70	1	7,220	0.01%
2019/09/17	2	59.70	0	0.00	59.50	2	7,192	0.03%
2019/09/16	26	61.24	44	61.71	61.00	-18	7,126	-0.25%
2019/09/12	0	0.00	5	63.80	63.40	-5	7,180	-0.07%
2019/09/11	0	0.00	6	63.23	63.50	-6	7,329	-0.08%
2019/09/10	2	63.70	0	0.00	63.00	2	7,299	0.03%
2019/09/09	0	0.00	5	64.80	63.20	-5	7,261	-0.07%
2019/09/06	17	64.78	8	64.61	64.30	9	7,277	0.12%
2019/09/05	0	0.00	11	65.08	64.10	-11	7,245	-0.15%
2019/09/04	1	63.70	2	63.70	63.80	-1	7,168	-0.01%
2019/09/03	1	63.60	7	63.54	63.40	-6	7,294	-0.08%
2019/09/02	10	62.77	3	62.80	62.80	7	7,328	0.10%
2019/08/30	3	62.47	0	0.00	62.60	3	7,377	0.04%
2019/08/27	10	60.90	0	0.00	60.50	10	7,664	0.13%
2019/08/23	1	61.80	0	0.00	62.30	1	7,845	0.01%
2019/08/21	5	62.00	30	62.00	62.20	-25	7,882	-0.32%
2019/08/20	10	63.20	0	0.00	62.50	10	8,046	0.12%
2019/08/19	10	62.50	41	62.45	63.20	-31	8,193	-0.38%
2019/08/16	30	61.70	186	61.94	62.00	-156	8,637	-1.81%	大賣/鉅額交易
2019/08/15	84	61.24	0	0.00	61.20	84	8,810	0.95%
2019/08/14	20	62.50	0	0.00	62.10	20	9,019	0.22%
2019/08/13	20	61.93	0	0.00	61.60	20	9,115	0.22%
2019/08/12	1	62.30	215	62.59	62.50	-214	9,207	-2.32%	大賣/鉅額交易
2019/08/08	49	62.55	0	0.00	62.40	49	9,224	0.53%
2019/08/07	10	62.15	0	0.00	61.80	10	9,268	0.11%
2019/08/06	30	59.53	15	61.30	61.20	15	9,323	0.16%
2019/08/05	30	60.80	0	0.00	61.10	30	9,370	0.32%
2019/08/02	80	61.18	0	0.00	60.80	80	9,463	0.85%
2019/08/01	92	63.09	7	63.20	63.00	85	9,370	0.91%
2019/07/31	53	62.98	0	0.00	63.10	53	9,303	0.57%
2019/07/30	18	63.51	0	0.00	63.30	18	9,468	0.19%
2019/07/26	0	0.00	11	64.31	64.60	-11	10,007	-0.11%
2019/07/24	0	0.00	1	67.20	67.30	-1	10,078	-0.01%
2019/07/23	1	67.50	0	0.00	67.50	1	9,997	0.01%
2019/07/22	2	67.10	1	67.00	67.30	1	10,012	0.01%
2019/07/19	0	0.00	50	66.10	66.40	-50	10,063	-0.50%
2019/07/18	51	64.90	271	65.79	65.10	-220	10,122	-2.17%	大賣/鉅額交易
2019/07/17	3	66.43	42	66.32	67.00	-39	10,026	-0.39%
2019/07/16	111	66.87	1	67.00	67.00	110	10,032	1.10%	大買/鉅額交易
2019/07/15	0	0.00	2	65.60	66.00	-2	9,885	-0.02%
2019/07/12	0	0.00	20	65.55	65.50	-20	9,921	-0.20%
2019/07/11	20	65.70	0	0.00	65.50	20	9,976	0.20%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/08	1	65.00	0	0.00	65.00	1	10,023	0.01%
2019/07/05	2	64.60	0	0.00	64.90	2	10,056	0.02%
2019/07/04	1	64.60	272	64.49	64.80	-271	10,070	-2.69%	大賣/鉅額交易
2019/07/03	30	64.30	30	64.40	64.60	0	10,040	0.00%
2019/07/02	9	65.60	9	65.33	65.60	0	9,969	0.00%
2019/07/01	40	64.15	1	64.50	64.90	39	9,925	0.39%
2019/06/28	20	60.70	0	0.00	60.50	20	9,612	0.21%
2019/06/25	10	59.90	0	0.00	60.40	10	9,666	0.10%
2019/06/24	0	0.00	24	60.93	61.10	-24	9,635	-0.25%
2019/06/21	99	61.23	19	61.38	60.80	80	9,674	0.83%
2019/06/20	84	61.20	3	60.73	61.80	81	9,584	0.85%
2019/06/19	22	58.90	5	58.98	59.20	17	9,430	0.18%
2019/06/18	1	57.40	2	57.40	57.00	-1	9,376	-0.01%
2019/06/17	11	56.70	1	57.00	57.00	10	9,591	0.10%
2019/06/14	2	56.90	0	0.00	56.30	2	9,938	0.02%
2019/06/13	2	57.85	0	0.00	58.10	2	9,936	0.02%
2019/06/12	0	0.00	3	57.40	58.00	-3	9,981	-0.03%
2019/06/11	26	57.54	2	58.30	57.30	24	9,965	0.24%
2019/06/10	2	57.40	6	57.42	57.60	-4	9,804	-0.04%
2019/06/05	0	0.00	2	57.10	56.60	-2	9,652	-0.02%
2019/06/04	9	56.44	52	57.19	55.80	-43	9,555	-0.45%
2019/06/03	2	57.50	56	57.21	57.30	-54	9,476	-0.57%
2019/05/31	15	58.83	1	57.40	58.30	14	9,479	0.15%
2019/05/30	20	56.20	11	56.35	56.00	9	9,417	0.10%
2019/05/29	21	55.10	2	54.20	55.10	19	9,420	0.20%
2019/05/28	0	0.00	1	55.00	54.60	-1	9,400	-0.01%
2019/05/27	66	54.48	1	54.70	54.70	65	9,378	0.69%
2019/05/24	10	55.76	10	55.70	55.60	0	9,242	0.00%
2019/05/23	85	57.04	196	55.89	55.60	-111	9,259	-1.20%	大賣/鉅額交易
2019/05/22	115	62.57	22	62.64	61.60	93	8,835	1.05%	大買/
2019/05/21	91	62.14	20	61.20	62.70	71	8,704	0.82%
2019/05/20	19	63.02	19	63.55	63.00	0	8,563	0.00%
2019/05/17	36	66.48	21	65.65	64.80	15	8,522	0.18%
2019/05/16	113	68.19	1	68.30	67.30	112	8,512	1.32%	大買/鉅額交易
2019/05/15	11	69.77	70	69.45	68.80	-59	8,547	-0.69%
2019/05/14	29	66.14	14	65.34	68.20	15	8,587	0.17%
2019/05/13	60	68.45	50	69.30	67.60	10	8,553	0.12%
2019/05/09	30	71.29	13	71.07	71.70	17	8,565	0.20%
2019/05/08	0	0.00	30	72.30	72.10	-30	8,627	-0.35%
2019/05/07	30	73.33	172	73.13	73.00	-142	8,588	-1.65%	大賣/鉅額交易
2019/05/06	4	71.35	157	72.17	72.10	-153	8,464	-1.81%	大賣/鉅額交易
2019/05/03	306	72.54	20	72.40	72.70	286	8,301	3.45%	大買/鉅額交易
2019/05/02	90	72.33	0	0.00	71.30	90	8,258	1.09%
2019/04/30	1	70.10	0	0.00	70.00	1	8,171	0.01%
2019/04/25	2	72.75	0	0.00	72.50	2	8,158	0.02%
2019/04/24	0	0.00	1	71.70	71.20	-1	8,092	-0.01%
2019/04/18	1	71.70	0	0.00	69.40	1	7,908	0.01%
2019/04/17	1	71.50	1	71.10	71.50	0	7,871	0.00%
2019/04/16	0	0.00	3	69.60	71.00	-3	7,812	-0.04%
2019/04/12	1	70.00	0	0.00	69.20	1	7,806	0.01%
2019/04/10	0	0.00	1	71.50	72.00	-1	7,716	-0.01%
2019/04/09	0	0.00	2	72.30	72.20	-2	7,665	-0.03%
2019/04/08	0	0.00	2	73.50	73.10	-2	7,654	-0.03%
2019/04/03	20	73.61	17	73.72	73.50	3	7,618	0.04%
2019/04/02	0	0.00	1	72.00	72.00	-1	7,558	-0.01%
2019/04/01	0	0.00	5	72.50	72.50	-5	7,552	-0.07%
2019/03/29	3	71.07	3	71.20	71.00	0	7,477	0.00%
2019/03/28	1	71.40	95	70.73	70.60	-94	7,486	-1.26%
2019/03/26	50	72.12	190	71.39	71.00	-140	7,478	-1.87%	大賣/鉅額交易
2019/03/25	2	70.90	10	70.91	71.20	-8	7,445	-0.11%
2019/03/22	10	73.18	67	73.00	72.30	-57	7,390	-0.77%
2019/03/21	2	74.80	44	75.03	75.00	-42	7,272	-0.58%
2019/03/20	33	76.34	76	75.49	75.50	-43	7,225	-0.60%
2019/03/19	68	75.20	101	73.96	75.30	-33	7,156	-0.46%	大賣/
2019/03/18	50	69.79	9	69.23	70.00	41	6,847	0.60%
2019/03/15	124	69.46	1	69.60	69.10	123	6,800	1.81%	大買/鉅額交易
2019/03/14	120	69.04	0	0.00	69.00	120	6,800	1.76%	大買/鉅額交易
2019/03/06	3	68.57	1	69.10	68.00	2	7,654	0.03%
2019/03/05	1	68.30	1	68.70	68.20	0	7,669	0.00%
2019/03/04	1	67.00	882	67.46	67.20	-881	7,760	-11.35%	大賣/鉅額交易
2019/02/27	0	0.00	11	67.12	67.50	-11	7,709	-0.14%
2019/02/26	0	0.00	56	67.40	67.20	-56	7,679	-0.73%
2019/02/25	27	68.70	34	67.99	68.10	-7	7,671	-0.09%
2019/02/22	5	68.56	1	68.00	67.80	4	7,692	0.05%
2019/02/21	16	66.80	0	0.00	66.90	16	7,593	0.21%
2019/02/20	32	66.70	30	65.93	66.00	2	7,611	0.03%
2019/02/19	0	0.00	151	65.93	65.80	-151	7,634	-1.98%	大賣/鉅額交易
2019/02/18	0	0.00	12	67.10	66.80	-12	7,680	-0.16%
2019/02/15	1	68.20	0	0.00	68.50	1	7,661	0.01%
2019/02/11	0	0.00	1	67.00	67.80	-1	7,714	-0.01%
2019/01/30	3	66.17	2	66.25	66.00	1	7,873	0.01%
2019/01/29	24	64.90	4	64.95	65.40	20	7,934	0.25%
2019/01/28	74	64.17	9	64.14	64.50	65	7,957	0.82%
2019/01/25	3	63.87	2	63.70	63.40	1	8,103	0.01%
2019/01/24	3	62.00	17	62.70	63.90	-14	8,265	-0.17%
2019/01/23	33	61.45	18	61.87	61.70	15	8,199	0.18%
2019/01/22	6	64.30	1	64.50	65.10	5	7,988	0.06%
2019/01/21	0	0.00	61	64.00	64.30	-61	7,936	-0.77%
2019/01/18	10	62.50	0	0.00	62.70	10	7,898	0.13%
2019/01/17	10	62.60	0	0.00	61.80	10	7,972	0.13%
2019/01/16	31	63.00	0	0.00	63.50	31	7,960	0.39%
2019/01/15	20	62.10	1	62.00	62.30	19	7,913	0.24%
2019/01/09	11	59.02	13	59.28	60.30	-2	8,001	-0.02%
2019/01/08	0	0.00	3	58.30	58.00	-3	7,992	-0.04%
2019/01/07	3	57.60	0	0.00	57.50	3	7,979	0.04%
2019/01/04	2	56.90	60	57.30	56.40	-58	8,016	-0.72%
2019/01/03	0	0.00	1	60.10	59.80	-1	8,023	-0.01%
2018/12/26	0	0.00	1	61.50	60.80	-1	8,213	-0.01%
2018/12/25	1	60.60	0	0.00	60.10	1	8,312	0.01%
2018/12/24	0	0.00	2	62.90	62.30	-2	8,307	-0.02%
2018/12/22	1	62.70	0	0.00	62.50	1	8,295	0.01%
2018/12/21	3	61.50	4	62.10	62.80	-1	8,358	-0.01%
2018/12/19	0	0.00	5	61.50	60.80	-5	8,554	-0.06%
2018/12/18	5	60.50	11	61.06	61.30	-6	8,578	-0.07%
2018/12/14	0	0.00	7	60.87	60.60	-7	8,772	-0.08%
2018/12/13	2	61.60	0	0.00	61.50	2	8,770	0.02%
2018/12/12	2	62.50	2	62.30	62.00	0	8,743	0.00%
2018/12/11	1	61.10	6	61.00	61.50	-5	8,564	-0.06%
2018/12/10	0	0.00	3	59.17	60.00	-3	8,563	-0.04%
2018/12/07	2	59.55	2	59.40	59.10	0	8,575	0.00%
2018/12/06	11	59.86	12	60.94	58.20	-1	8,607	-0.01%
2018/12/05	21	61.79	7	63.01	62.60	14	8,527	0.16%
2018/12/04	34.5	63.00	181	63.65	63.10	-146.5	8,441	-1.74%	大賣/鉅額交易
2018/12/03	0	0.00	1	60.90	61.00	-1	8,220	-0.01%
2018/11/30	3	60.37	0	0.00	59.50	3	8,169	0.04%
2018/11/29	0	0.00	3	59.73	59.90	-3	8,257	-0.04%
2018/11/27	12	58.33	16	58.16	58.20	-4	8,238	-0.05%
2018/11/26	2	55.50	0	0.00	55.50	2	8,183	0.02%
2018/11/16	12	55.85	2	55.60	54.80	10	8,349	0.12%
2018/11/15	0	0.00	262	55.00	55.90	-262	8,243	-3.18%	大賣/鉅額交易
2018/11/14	30	53.53	0	0.00	53.50	30	8,119	0.37%
2018/11/13	118	53.16	12	53.45	54.00	106	8,069	1.31%	大買/鉅額交易
2018/11/12	92	54.46	36	54.04	54.10	56	8,012	0.70%
2018/11/09	2	54.35	2	55.10	54.60	0	7,979	0.00%
2018/11/08	40	54.43	8	55.30	53.80	32	7,904	0.40%
2018/11/07	46	54.95	8	55.30	54.80	38	7,787	0.49%
2018/11/06	19	59.44	40	58.50	56.10	-21	7,650	-0.27%
2018/11/05	34	60.19	84	60.76	59.30	-50	7,507	-0.67%
2018/11/02	15	60.41	28	60.77	61.40	-13	7,391	-0.18%
2018/11/01	136	60.65	58	59.53	61.10	78	7,228	1.08%	大買/
2018/10/31	12	57.90	6	56.90	56.80	6	6,983	0.09%
2018/10/30	23	56.71	0	0.00	56.50	23	6,977	0.33%
2018/10/29	0	0.00	4	54.30	55.30	-4	6,984	-0.06%
2018/10/26	2	53.50	0	0.00	52.80	2	6,996	0.03%
2018/10/25	1	55.70	3	54.00	53.70	-2	6,943	-0.03%
2018/10/24	0	0.00	4	58.20	58.00	-4	6,925	-0.06%
2018/10/23	0	0.00	2	58.50	58.00	-2	6,891	-0.03%
2018/10/22	0	0.00	2	56.30	59.70	-2	6,896	-0.03%
2018/10/19	1	56.30	0	0.00	56.30	1	6,825	0.01%
2018/10/18	1	56.90	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	3	56.00	56.80	-3	6,934	-0.04%
2018/10/16	3	54.90	0	0.00	54.80	3	6,906	0.04%
2018/10/15	1	56.00	0	0.00	55.20	1	6,948	0.01%
2018/10/12	0	0.00	8	55.88	56.60	-8	7,000	-0.11%
2018/10/11	0	0.00	11	53.13	54.10	-11	7,002	-0.16%
2018/10/09	4	55.20	2	54.40	54.40	2	6,935	0.03%
2018/10/08	0	0.00	2	54.90	55.00	-2	7,013	-0.03%
2018/10/05	2	55.00	14	55.30	55.10	-12	7,012	-0.17%
2018/10/04	1	58.40	0	0.00	59.00	1	7,104	0.01%
2018/10/03	5	58.98	0	0.00	58.80	5	7,203	0.07%
2018/10/02	5	60.50	4	60.95	61.20	1	7,209	0.01%
2018/10/01	4	60.60	0	0.00	60.70	4	7,363	0.05%
2018/09/28	0	0.00	4	59.68	59.00	-4	7,398	-0.05%
2018/09/27	1	59.20	1	60.00	59.00	0	7,422	0.00%
2018/09/25	0	0.00	210	60.55	60.80	-210	7,301	-2.88%	大賣/鉅額交易
2018/09/21	1	60.40	0	0.00	61.00	1	7,262	0.01%
2018/09/20	19	63.02	2	60.95	61.00	17	7,221	0.24%
2018/09/19	1	64.80	150	64.04	63.10	-149	7,113	-2.09%	大賣/鉅額交易
2018/09/18	2	64.90	30	64.89	64.20	-28	7,138	-0.39%
2018/09/17	18	65.75	0	0.00	65.90	18	7,262	0.25%
2018/09/14	0	0.00	150	66.00	65.80	-150	7,265	-2.06%	大賣/鉅額交易
2018/09/13	0	0.00	30	65.00	65.60	-30	7,211	-0.42%
2018/09/12	3	66.40	83	67.02	65.20	-80	7,151	-1.12%
2018/09/11	30	66.50	52	66.89	67.50	-22	7,060	-0.31%
2018/09/10	10	66.10	30	65.60	66.00	-20	6,972	-0.29%
2018/09/07	2	69.90	99	69.17	68.40	-97	6,897	-1.41%
2018/09/06	3	70.20	8	69.50	70.20	-5	6,824	-0.07%
2018/09/05	10	69.50	25	70.58	70.00	-15	6,777	-0.22%
2018/09/04	130	70.36	82	69.18	70.30	48	6,672	0.72%	大買/
2018/09/03	37	69.88	102	68.86	68.50	-65	6,594	-0.99%	大賣/
2018/08/31	110	69.20	11	69.14	70.30	99	6,509	1.52%	大買/
2018/08/30	181	68.83	151	69.46	68.80	30	6,386	0.47%	大買/大賣/
2018/08/29	252	66.27	33	67.60	67.90	219	6,219	3.52%	大買/鉅額交易
2018/08/23	10	64.10	10	64.50	64.50	0	6,137	0.00%
2018/08/22	2	64.10	0	0.00	64.00	2	6,177	0.03%
2018/08/20	0	0.00	2	62.90	63.10	-2	6,436	-0.03%
2018/08/17	1	63.70	5	63.86	64.00	-4	6,465	-0.06%
2018/08/16	10	62.80	10	61.60	64.90	0	6,473	0.00%
2018/08/15	0	0.00	1	63.80	63.30	-1	6,466	-0.02%
2018/08/13	0	0.00	4	65.90	63.50	-4	6,418	-0.06%
2018/08/09	3	66.10	1	66.70	66.00	2	6,275	0.03%
2018/08/07	16	67.20	1	67.00	67.00	15	6,244	0.24%
2018/08/06	3	68.60	15	68.70	67.90	-12	6,283	-0.19%
2018/08/01	15	66.50	0	0.00	65.90	15	6,320	0.24%
2018/07/31	1	66.00	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	97	66.64	66.30	-97	6,429	-1.51%
2018/07/27	0	0.00	29	68.40	67.50	-29	6,464	-0.45%
2018/07/26	26	67.50	4	67.80	67.30	22	6,523	0.34%
2018/07/25	18	67.34	0	0.00	67.10	18	6,650	0.27%
2018/07/24	11	68.91	61	68.20	68.30	-50	6,579	-0.76%
2018/07/23	7	68.00	46	67.35	67.00	-39	6,593	-0.59%
2018/07/20	3	69.43	19	67.68	67.60	-16	6,600	-0.24%
2018/07/19	0	0.00	47	68.50	69.20	-47	6,575	-0.71%
2018/07/18	114	68.82	45	68.73	68.70	69	6,582	1.05%	大買/
2018/07/17	64	68.32	13	68.09	68.60	51	6,553	0.78%
2018/07/16	20	68.00	27	67.43	67.20	-7	6,443	-0.11%
2018/07/13	9	66.94	3	67.50	67.00	6	6,415	0.09%
2018/07/12	46	68.37	30	67.49	66.60	16	6,459	0.25%
2018/07/11	20	66.73	36	65.83	67.20	-16	6,367	-0.25%
2018/07/10	4	67.00	6	66.73	67.00	-2	6,380	-0.03%
2018/07/09	27	65.72	6	66.05	66.90	21	6,331	0.33%
2018/07/06	30	63.60	56	63.53	63.00	-26	6,209	-0.42%
2018/07/05	75	65.43	1	65.60	64.60	74	6,229	1.19%
2018/07/04	21	65.16	0	0.00	64.40	21	6,281	0.33%
2018/06/26	1	59.70	0	0.00	60.10	1	6,554	0.02%
2018/06/21	0	0.00	5	63.90	63.70	-5	7,020	-0.07%
2018/06/20	30	63.40	0	0.00	63.40	30	7,092	0.42%
2018/06/15	6	64.45	0	0.00	64.50	6	7,260	0.08%
2018/06/13	0	0.00	20	63.96	63.50	-20	7,270	-0.28%
2018/06/07	2	66.80	0	0.00	66.00	2	7,717	0.03%
2018/06/06	11	66.91	5	66.90	66.10	6	7,722	0.08%
2018/06/05	22	65.41	2	65.30	64.50	20	7,680	0.26%
2018/06/04	0	0.00	1	63.60	64.80	-1	7,716	-0.01%
2018/06/01	1	62.40	0	0.00	62.60	1	7,776	0.01%
2018/05/30	0	0.00	1	63.50	63.50	-1	7,992	-0.01%
2018/05/29	50	67.32	2	65.50	64.90	48	8,167	0.59%
2018/05/23	0	0.00	30	65.07	62.60	-30	8,792	-0.34%
2018/05/22	29	64.10	0	0.00	63.60	29	8,795	0.33%
2018/05/21	1	64.20	0	0.00	63.90	1	8,905	0.01%
2018/05/11	0	0.00	20	62.80	62.00	-20	9,289	-0.22%
2018/05/09	2	60.20	2	59.80	60.20	0	9,260	0.00%
2018/05/08	4	58.80	5	58.96	59.80	-1	9,247	-0.01%
2018/05/07	11	57.36	80	57.51	57.00	-69	9,287	-0.74%
2018/05/04	30	59.47	0	0.00	58.80	30	9,340	0.32%
2018/05/03	42	59.67	42	60.01	59.00	0	9,347	0.00%
2018/05/02	40	62.00	0	0.00	62.60	40	9,378	0.43%
2018/04/30	0	0.00	1	58.30	59.30	-1	9,381	-0.01%
2018/04/27	2	56.70	3	58.10	57.60	-1	9,469	-0.01%
2018/04/25	2	60.70	0	0.00	59.60	2	9,596	0.02%
2018/04/23	0	0.00	2	62.50	62.30	-2	9,687	-0.02%
2018/04/11	20	63.70	0	0.00	63.30	20	10,183	0.20%
2018/04/10	10	64.50	10	63.10	63.00	0	10,095	0.00%
2018/04/03	10	64.40	10	64.50	64.40	0	9,903	0.00%
2018/03/31	0	0.00	447	67.12	67.10	-447	9,895	-4.52%	大賣/鉅額交易
2018/03/30	24	67.74	22	68.18	67.30	2	9,954	0.02%
2018/03/29	0	0.00	1	67.00	68.50	-1	10,020	-0.01%
2018/03/27	58	65.35	285	65.07	65.40	-227	9,494	-2.39%	大賣/鉅額交易
2018/03/22	1	70.00	0	0.00	69.50	1	9,149	0.01%
2018/03/21	7	69.54	4	69.70	69.50	3	9,133	0.03%
2018/03/20	1	69.00	2	69.10	69.00	-1	9,509	-0.01%
2018/03/19	2	70.30	1	70.60	70.00	1	9,612	0.01%
2018/03/16	8	70.05	4	69.95	71.60	4	9,597	0.04%
2018/03/15	31	70.62	2	71.35	71.20	29	9,530	0.30%
2018/03/14	5	69.92	4	69.70	70.20	1	9,456	0.01%
2018/03/13	8	70.54	4	70.10	69.30	4	9,385	0.04%
2018/03/09	4	68.13	2	68.20	68.30	2	9,170	0.02%
2018/03/07	6	68.22	11	68.41	68.30	-5	9,197	-0.05%
2018/03/05	3	68.70	3	69.60	67.30	0	9,315	0.00%
2018/03/02	10	68.87	59	68.80	70.10	-49	9,268	-0.53%
2018/03/01	18	67.31	54	66.85	67.40	-36	9,158	-0.39%
2018/02/27	249	70.07	4	70.50	68.50	245	9,426	2.60%	大買/鉅額交易
2018/02/26	46	71.07	11	70.94	70.80	35	9,317	0.38%
2018/02/23	61	68.26	28	69.81	70.30	33	9,106	0.36%
2018/02/22	5	64.80	0	0.00	65.00	5	8,887	0.06%
2018/02/21	10	64.80	0	0.00	64.70	10	8,873	0.11%
2018/02/12	27	61.62	40	61.74	61.60	-13	8,805	-0.15%
2018/02/09	9	62.51	7	62.34	62.20	2	8,821	0.02%
2018/02/08	13	64.78	2	65.00	65.20	11	8,771	0.13%
2018/02/07	7	65.36	1	64.60	63.30	6	8,799	0.07%
2018/02/06	0	0.00	19	62.46	62.50	-19	8,720	-0.22%
2018/02/05	0	0.00	1	63.10	64.90	-1	8,674	-0.01%
2018/02/02	2	65.35	1	65.30	65.50	1	8,663	0.01%
2018/02/01	4	67.18	2	67.20	65.10	2	8,771	0.02%
2018/01/31	1	67.80	0	0.00	67.40	1	8,863	0.01%
2018/01/30	1	68.40	2	68.30	66.10	-1	8,844	-0.01%
2018/01/29	16	69.56	25	68.78	69.30	-9	8,766	-0.10%
2018/01/26	11	67.52	2	66.95	67.40	9	8,731	0.10%
2018/01/25	2	66.55	11	66.80	66.70	-9	8,749	-0.10%
2018/01/24	10	66.85	70	65.66	66.20	-60	8,670	-0.69%
2018/01/23	0	0.00	52	65.23	64.50	-52	8,576	-0.61%
2018/01/22	1	66.50	1	66.90	66.80	0	8,594	0.00%
2018/01/19	0	0.00	39.1	66.42	66.30	-39.1	8,681	-0.45%
2018/01/18	83	66.18	11	65.97	65.50	72	8,722	0.83%
2018/01/17	3	64.23	11	64.08	64.50	-8	8,627	-0.09%
2018/01/16	13	63.92	54	64.93	65.00	-41	8,693	-0.47%
2018/01/15	144	64.69	12	64.40	64.30	132	8,858	1.49%	大買/鉅額交易
2018/01/12	2	62.20	22	61.50	61.50	-20	8,642	-0.23%
2018/01/11	18	59.96	25	60.51	60.90	-7	8,590	-0.08%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/08	0	0.00	32	58.08	58.00	-32	8,802	-0.36%
2018/01/05	1	57.20	0	0.00	57.10	1	9,082	0.01%
2018/01/03	1	55.90	101	55.66	56.30	-100	9,327	-1.07%	大賣/