鴻準 (2354)-元富券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
80.4
漲跌
▲0.7
漲幅
+0.88%
成交量
23,128張
產業
上市其他電子類股
1092人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/12/03	46.4	80.88	86.4	80.55	80.40	-40	57,492	-0.07%
2024/12/02	83.1	81.16	174.7	80.68	79.70	-91.6	57,183	-0.16%	大賣/
2024/11/29	133	80.42	411.2	77.79	80.40	-278.2	56,581	-0.49%	大買/大賣/鉅額交易
2024/11/28	244.5	78.50	236	80.43	78.00	8.5	55,766	0.02%	大買/大賣/
2024/11/27	24	81.87	201	81.71	80.30	-177	54,795	-0.32%	大賣/鉅額交易
2024/11/26	59	83.82	74.2	82.93	82.80	-15.2	54,282	-0.03%
2024/11/25	373	85.50	11	84.87	83.70	362	53,783	0.67%	大買/鉅額交易
2024/11/22	257.7	83.57	89.5	83.37	82.20	168.2	52,824	0.32%	大買/鉅額交易
2024/11/21	351	81.53	428	83.80	80.90	-77	51,554	-0.15%	大買/大賣/
2024/11/20	811.1	85.93	588	86.17	84.50	223.1	49,798	0.45%	大買/大賣/鉅額交易
2024/11/19	458.5	93.14	153.5	92.51	93.80	305	47,199	0.65%	大買/大賣/鉅額交易
2024/11/18	222.5	90.35	933	92.71	88.40	-710.5	46,044	-1.54%	大買/大賣/鉅額交易
2024/11/15	1,742	97.15	808	97.28	96.60	934	44,209	2.11%	大買/大賣/鉅額交易
2024/11/14	127	93.12	318	92.95	92.00	-191	40,840	-0.47%	大買/大賣/鉅額交易
2024/11/13	493	94.31	174	94.13	93.60	319	39,739	0.80%	大買/大賣/鉅額交易
2024/11/12	540.1	93.58	1,279.3	92.56	93.50	-739.2	38,593	-1.92%	大買/大賣/鉅額交易
2024/11/11	156.2	95.79	217	96.26	96.50	-60.8	37,192	-0.16%	大買/大賣/
2024/11/08	828.1	97.79	1,492	97.52	97.30	-663.9	35,672	-1.86%	大買/大賣/鉅額交易
2024/11/07	1,144	95.23	1,421.1	95.01	95.90	-277.1	32,558	-0.85%	大買/大賣/鉅額交易
2024/11/06	925	87.91	770	86.86	87.20	155	29,536	0.52%	大買/大賣/鉅額交易
2024/11/05	998	87.84	989.2	88.13	85.00	8.8	27,356	0.03%	大買/大賣/
2024/11/04	1,217	83.03	584	81.02	86.90	633	24,236	2.61%	大買/大賣/鉅額交易
2024/11/01	1,375	79.79	1,520.7	79.83	81.50	-145.7	21,657	-0.67%	大買/大賣/鉅額交易
2024/10/30	8,296.7	80.35	7,711.9	80.50	80.60	584.8	17,694	3.30%	大買/大賣/鉅額交易
2024/10/29	265.2	72.83	452.2	70.46	73.30	-187	13,379	-1.40%	大買/大賣/鉅額交易
2024/10/28	405	74.08	279	72.86	71.80	126	12,686	0.99%	大買/大賣/鉅額交易
2024/10/25	1,426	71.99	157.2	72.14	72.70	1,268.8	11,399	11.13%	大買/大賣/鉅額交易
2024/10/24	933.2	72.00	945.1	70.97	69.80	-11.9	9,982	-0.12%	大買/大賣/
2024/10/23	131	68.93	21.2	68.25	68.30	109.8	8,139	1.35%	大買/鉅額交易
2024/10/22	69	67.95	1	68.00	68.10	68	8,066	0.84%
2024/10/21	49	67.72	22.8	67.45	67.90	26.2	8,276	0.32%
2024/10/18	7	67.50	7	67.54	67.00	0	8,378	0.00%
2024/10/17	15	67.72	41	67.60	67.70	-26	8,517	-0.31%
2024/10/16	306.2	67.25	111	67.36	67.40	195.2	8,646	2.26%	大買/大賣/鉅額交易
2024/10/15	49	66.98	25.3	66.88	67.00	23.7	8,725	0.27%
2024/10/14	0.1	65.60	115	65.55	65.60	-114.9	8,771	-1.31%	大賣/鉅額交易
2024/10/11	7.7	66.36	60	66.21	66.30	-52.3	9,012	-0.58%
2024/10/09	234.8	66.80	0	0.00	66.70	234.8	9,491	2.47%	大買/鉅額交易
2024/10/08	25.2	65.10	26	64.54	64.60	-0.8	9,785	-0.01%
2024/10/07	23.1	65.51	2	65.55	65.70	21.1	10,409	0.20%
2024/10/04	8.1	66.26	51	66.42	66.20	-42.9	11,083	-0.39%
2024/10/01	8	65.88	24	66.03	65.90	-16	11,417	-0.14%
2024/09/30	0	0.00	73	66.24	66.40	-73	11,954	-0.61%
2024/09/27	30	67.10	14	66.90	66.60	16	12,095	0.13%
2024/09/26	26	67.51	6	66.83	66.60	20	12,281	0.16%
2024/09/25	9	66.27	8	66.14	66.40	1	12,358	0.01%
2024/09/24	14	65.21	14	65.28	65.30	0	12,648	0.00%
2024/09/23	18	65.44	10	65.59	65.00	8	12,902	0.06%
2024/09/20	44	65.45	20	65.35	65.00	24	13,374	0.18%
2024/09/19	47	64.59	1	64.70	64.70	46	13,953	0.33%
2024/09/18	0	0.00	2	64.45	63.60	-2	14,173	-0.01%
2024/09/16	13	65.47	7	64.83	65.30	6	14,568	0.04%
2024/09/13	0	0.00	10	63.70	64.30	-10	15,514	-0.06%
2024/09/12	28	63.73	1	63.40	63.50	27	15,795	0.17%
2024/09/11	0	0.00	2	62.15	61.90	-2	15,948	-0.01%
2024/09/10	2	63.60	17	62.64	61.60	-15	16,171	-0.09%
2024/09/09	0	0.00	1	62.80	63.00	-1	16,396	-0.01%
2024/09/06	2.2	63.00	6	62.58	63.10	-3.8	16,704	-0.02%
2024/09/05	5	64.30	1.2	63.51	63.00	3.8	16,931	0.02%
2024/09/04	11	63.57	8	63.80	63.60	3	17,201	0.02%
2024/09/03	5	68.02	1.1	67.09	67.00	3.9	17,347	0.02%
2024/09/02	6	68.38	1	68.30	67.60	5	18,244	0.03%
2024/08/30	2	68.60	23.3	68.44	68.40	-21.3	19,128	-0.11%
2024/08/29	1	68.10	2	68.30	68.50	-1	20,014	0.00%
2024/08/28	4	68.68	190	68.76	69.00	-186	21,194	-0.88%	大賣/鉅額交易
2024/08/27	1	68.60	3	68.20	68.40	-2	23,925	-0.01%
2024/08/26	24	68.63	161	68.71	68.10	-137	24,939	-0.55%	大賣/鉅額交易
2024/08/23	30.1	68.07	164	66.58	68.00	-134	26,976	-0.50%	大賣/鉅額交易
2024/08/22	38.1	68.86	442	67.90	67.60	-404	30,280	-1.33%	大賣/鉅額交易
2024/08/21	117.1	68.96	49	68.85	68.60	68.1	31,636	0.22%	大買/
2024/08/20	819	70.26	39.4	69.79	69.70	779.6	31,724	2.46%	大買/鉅額交易
2024/08/19	55.3	66.38	21.2	65.75	65.40	34.1	31,881	0.11%
2024/08/16	5	64.38	9	64.22	64.40	-4	31,873	-0.01%
2024/08/15	3	62.70	6	62.82	62.80	-3	32,452	-0.01%
2024/08/14	1	62.50	30	62.90	62.60	-29	32,660	-0.09%
2024/08/13	7.4	62.28	57	62.09	62.60	-49.6	32,619	-0.15%
2024/08/12	2	61.55	58	61.69	61.70	-56	32,714	-0.17%
2024/08/09	15.1	61.43	134	61.30	61.00	-118.9	32,748	-0.36%	大賣/鉅額交易
2024/08/08	0	0.00	2	59.50	59.70	-2	32,750	-0.01%
2024/08/07	0	0.00	4	60.65	60.70	-4	32,744	-0.01%
2024/08/06	0	0.00	3	57.63	57.60	-3	32,681	-0.01%
2024/08/05	43	60.89	118	60.69	57.90	-75	32,661	-0.23%	大賣/
2024/08/02	17	64.84	68	64.73	64.30	-51	32,547	-0.16%
2024/08/01	1	66.50	43	66.35	66.80	-42	32,644	-0.13%
2024/07/31	396.7	65.72	37	65.26	65.30	359.7	32,853	1.09%	大買/鉅額交易
2024/07/30	15	65.07	102	63.73	64.90	-87	32,950	-0.26%	大賣/
2024/07/29	1.2	64.05	2	64.00	63.70	-0.8	32,946	0.00%
2024/07/26	9	62.43	1	64.90	64.40	8	32,993	0.02%
2024/07/23	9	65.04	68	65.26	65.10	-59	33,330	-0.18%
2024/07/22	5.3	65.74	100	65.68	64.30	-94.7	33,406	-0.28%
2024/07/19	1	67.50	12	67.53	67.50	-11	33,335	-0.03%
2024/07/18	3.2	69.01	2	69.05	68.90	1.2	33,891	0.00%
2024/07/17	250	70.55	26.2	70.48	70.40	223.8	34,191	0.65%	大買/鉅額交易
2024/07/16	5.4	69.94	4.2	70.42	69.50	1.1	34,142	0.00%
2024/07/15	7	71.13	35.2	71.06	70.60	-28.2	34,127	-0.08%
2024/07/12	214	71.94	28	71.99	71.50	186	34,071	0.55%	大買/鉅額交易
2024/07/11	14	73.64	106	73.55	73.00	-92	33,970	-0.27%	大賣/
2024/07/10	89	72.82	16	72.63	73.10	73	33,628	0.22%
2024/07/09	13	71.92	36.5	71.93	72.00	-23.5	33,380	-0.07%
2024/07/08	18	72.06	147.3	72.68	71.60	-129.3	32,906	-0.39%	大賣/鉅額交易
2024/07/05	125.1	71.11	17	70.62	71.50	108.1	32,640	0.33%	大買/鉅額交易
2024/07/04	22	69.70	14	69.93	70.10	8	32,616	0.02%
2024/07/03	3.2	67.68	7	68.07	67.50	-3.8	32,408	-0.01%
2024/07/02	33.2	69.05	238	68.75	67.60	-204.8	32,567	-0.63%	大賣/鉅額交易
2024/07/01	251.3	70.48	24	70.88	70.40	227.3	32,728	0.69%	大買/鉅額交易
2024/06/28	9	71.62	16	71.94	71.30	-7	33,047	-0.02%
2024/06/27	25	71.14	11	71.05	70.60	14	33,231	0.04%
2024/06/26	5	72.52	139.4	72.65	72.30	-134.4	33,789	-0.40%	大賣/鉅額交易
2024/06/25	101	72.39	112.4	71.32	73.40	-11.4	35,672	-0.03%	大買/大賣/
2024/06/24	44	70.23	90	70.18	70.30	-46	36,126	-0.13%
2024/06/21	29	71.13	100	71.03	71.80	-71	36,166	-0.20%
2024/06/20	341	71.20	44.4	69.78	72.20	296.7	36,002	0.82%	大買/鉅額交易
2024/06/19	33.1	68.71	63	68.55	68.00	-29.9	35,568	-0.08%
2024/06/18	4.4	68.47	106	68.37	68.20	-101.6	35,940	-0.28%	大賣/鉅額交易
2024/06/17	88	68.30	55.3	68.40	68.10	32.7	36,938	0.09%
2024/06/14	37	69.05	79	68.48	68.70	-42	37,193	-0.11%
2024/06/13	191.1	68.18	92	68.24	68.20	99.1	37,283	0.27%	大買/
2024/06/12	4	66.90	30	66.61	67.80	-26	38,048	-0.07%
2024/06/11	4.5	66.42	0	0.00	66.20	4.5	38,536	0.01%
2024/06/07	160	67.98	66	68.30	67.80	94	40,000	0.23%	大買/
2024/06/06	26.3	69.63	346	69.67	68.50	-319.7	40,154	-0.80%	大賣/鉅額交易
2024/06/05	30	69.40	99	68.34	69.30	-69	39,267	-0.18%
2024/06/04	40.7	69.92	760	69.92	68.10	-719.3	38,356	-1.88%	大賣/鉅額交易
2024/06/03	208.1	74.33	176	73.47	72.20	32.1	37,454	0.09%	大買/大賣/
2024/05/31	253.8	76.69	1,918.6	75.84	73.10	-1,664.8	36,215	-4.60%	大買/大賣/鉅額交易
2024/05/30	37.7	72.68	227	72.47	72.10	-189.3	33,375	-0.57%	大賣/鉅額交易
2024/05/29	690.2	75.56	253.2	75.10	74.60	437	32,308	1.35%	大買/大賣/鉅額交易
2024/05/28	3,750	73.55	9,684.3	73.56	72.70	-5,934.2	30,144	-19.69%	大買/大賣/鉅額交易
2024/05/27	8,683	71.42	1,670.7	71.48	71.50	7,012.4	26,731	26.23%	大買/大賣/鉅額交易
2024/05/24	163.1	64.85	127	64.44	65.00	36.1	25,224	0.14%	大買/大賣/
2024/05/23	1,800.3	65.72	460	64.80	65.30	1,340.2	24,805	5.40%	大買/大賣/鉅額交易
2024/05/22	61	63.72	299	63.92	63.60	-238	23,643	-1.01%	大賣/鉅額交易
2024/05/21	923	63.84	18.8	63.22	64.80	904.2	23,189	3.90%	大買/鉅額交易
2024/05/20	265	62.40	51.2	62.15	62.10	213.8	22,450	0.95%	大買/鉅額交易
2024/05/17	6	61.35	45	61.20	61.20	-39	22,192	-0.18%
2024/05/16	13	61.77	29	61.48	61.10	-16	22,142	-0.07%
2024/05/15	99	60.87	27	59.87	60.10	72	21,984	0.33%
2024/05/14	23	60.84	92	60.61	60.90	-69	21,890	-0.32%
2024/05/13	7	60.36	6	60.23	60.10	1	21,783	0.00%
2024/05/10	1.2	60.02	20	60.00	60.60	-18.8	21,714	-0.09%
2024/05/09	78	61.85	1	62.20	60.80	77	21,626	0.36%
2024/05/08	22	61.30	0	0.00	61.30	22	21,452	0.10%
2024/05/07	11	61.65	206	61.28	61.70	-195	21,360	-0.91%	大賣/鉅額交易
2024/05/06	180	62.20	55.1	62.25	62.10	124.9	21,150	0.59%	大買/鉅額交易
2024/05/03	52	61.20	4	61.50	60.70	48	20,835	0.23%
2024/05/02	11.1	60.88	55.8	60.88	60.70	-44.7	20,678	-0.22%
2024/04/30	7	61.77	102	62.26	61.60	-95	20,587	-0.46%	大賣/
2024/04/29	351	63.23	38	62.89	62.40	313	20,438	1.53%	大買/鉅額交易
2024/04/26	33	61.52	99	61.58	61.40	-66	19,997	-0.33%
2024/04/25	23	61.27	152	60.96	60.90	-129	19,794	-0.65%	大賣/鉅額交易
2024/04/24	269	62.26	21.2	61.84	62.00	247.8	19,592	1.26%	大買/鉅額交易
2024/04/23	138	60.09	34.7	57.90	60.30	103.3	18,907	0.55%	大買/鉅額交易
2024/04/22	2	56.45	1	56.30	57.00	1	18,438	0.01%
2024/04/19	5	55.58	27	55.63	55.80	-22	18,278	-0.12%
2024/04/18	2	55.00	1	56.50	56.50	1	18,105	0.01%
2024/04/17	13	55.67	5	56.20	55.60	8	17,987	0.04%
2024/04/16	7.5	55.45	113	55.52	55.00	-105.5	17,836	-0.59%	大賣/鉅額交易
2024/04/15	39	57.56	3	57.80	57.50	36	17,596	0.20%
2024/04/12	53	58.95	77	58.57	58.50	-24	17,434	-0.14%
2024/04/11	37.1	59.05	49.1	59.68	59.10	-12	17,226	-0.07%
2024/04/10	30.1	61.93	132.1	61.86	61.20	-102	16,729	-0.61%	大賣/鉅額交易
2024/04/09	31.1	63.72	160	64.26	63.00	-128.9	16,351	-0.79%	大賣/鉅額交易
2024/04/08	20	63.14	109	63.05	63.50	-89	15,980	-0.56%	大賣/
2024/04/03	14	63.26	198	63.31	64.00	-184	15,670	-1.17%	大賣/鉅額交易
2024/04/02	153.1	64.51	352	63.67	64.90	-198.9	15,264	-1.30%	大買/大賣/鉅額交易
2024/04/01	62	64.52	160	64.29	63.80	-98	14,706	-0.67%	大賣/
2024/03/29	410.1	63.62	1,178	63.06	63.00	-767.9	14,144	-5.43%	大買/大賣/鉅額交易
2024/03/28	4,232.1	65.76	6,655.1	65.38	65.10	-2,423	13,289	-18.23%	大買/大賣/鉅額交易
2024/03/27	3,840.2	62.96	248.7	60.64	63.60	3,591.4	10,914	32.90%	大買/大賣/鉅額交易
2024/03/26	87	58.95	263	58.32	57.90	-176	9,790	-1.80%	大賣/鉅額交易
2024/03/25	46	59.04	218	58.14	58.70	-172	9,502	-1.81%	大賣/鉅額交易
2024/03/22	33	59.26	36	59.24	59.00	-3	9,239	-0.03%
2024/03/21	144	59.38	67	58.78	59.10	77	8,698	0.89%	大買/
2024/03/20	292.1	59.35	280.6	58.88	58.20	11.5	8,078	0.14%	大買/大賣/
2024/03/19	425	56.18	98.3	55.92	58.10	326.7	6,912	4.73%	大買/鉅額交易
2024/03/18	110.4	55.11	331	54.89	55.40	-220.6	6,431	-3.43%	大買/大賣/鉅額交易
2024/03/15	161.1	56.08	54.2	56.34	55.60	106.9	6,066	1.76%	大買/鉅額交易
2024/03/14	175.2	54.66	354	54.07	53.70	-178.8	4,982	-3.59%	大買/大賣/鉅額交易
2024/03/13	1,025.1	59.62	626.2	59.79	58.90	398.9	4,239	9.41%	大買/大賣/鉅額交易
2024/03/12	214	53.81	1	51.50	55.30	213	2,479	8.59%	大買/鉅額交易
2024/03/11	25	50.72	30	48.95	50.30	-5	2,126	-0.24%
2024/03/08	0	0.00	2	49.35	49.20	-2	2,072	-0.10%
2024/03/07	2	49.20	0	0.00	50.10	2	2,041	0.10%
2024/03/04	0.1	49.70	0	0.00	50.00	0.1	1,969	0.00%
2024/03/01	0	0.00	44	49.33	49.30	-44	1,953	-2.25%
2024/02/29	0	0.00	36	49.70	49.70	-36	1,952	-1.84%
2024/02/26	0	0.00	10	50.00	50.00	-10	1,928	-0.52%
2024/02/22	0	0.00	3	50.63	50.70	-3	1,954	-0.15%
2024/02/21	0	0.00	20	50.10	50.10	-20	1,946	-1.03%
2024/02/16	0	0.00	0.4	49.50	49.40	-0.4	2,021	-0.02%
2024/02/15	0	0.00	20	49.40	49.40	-20	2,030	-0.98%
2024/02/02	0	0.00	0.2	50.70	50.90	-0.2	1,987	-0.01%
2024/01/31	1	50.00	0	0.00	50.50	1	2,013	0.05%
2024/01/30	0	0.00	30	50.10	50.40	-30	2,017	-1.49%
2024/01/29	0	0.00	10	50.60	50.70	-10	2,046	-0.49%
2024/01/18	0	0.00	10	49.65	49.60	-10	2,193	-0.46%
2024/01/17	0	0.00	20	50.00	49.65	-20	2,182	-0.92%
2024/01/16	0	0.00	20	50.60	50.80	-20	2,151	-0.93%
2024/01/12	0	0.00	10	51.30	51.40	-10	2,207	-0.45%
2024/01/11	0	0.00	10	51.20	51.30	-10	2,241	-0.45%
2024/01/10	0	0.00	25	51.20	51.20	-25	2,301	-1.09%
2024/01/09	0	0.00	10	51.50	51.50	-10	2,305	-0.43%
2024/01/08	0	0.00	3.4	51.67	51.60	-3.4	2,321	-0.15%
2024/01/05	0	0.00	2	51.80	51.80	-2	2,331	-0.09%
2024/01/03	0	0.00	20	52.20	52.10	-20	2,429	-0.82%
2024/01/02	0	0.00	41	52.73	52.80	-41	2,540	-1.61%
2023/12/29	61	53.32	0	0.00	53.10	61	2,580	2.36%
2023/12/28	0	0.00	9	52.38	52.70	-9	2,568	-0.35%
2023/12/27	0	0.00	9	52.24	52.40	-9	2,601	-0.35%
2023/12/26	0	0.00	32	52.14	52.20	-32	2,665	-1.20%
2023/12/22	0	0.00	0	51.80	51.70	0	2,801	0.00%
2023/12/18	10	51.90	0.2	52.00	52.00	9.8	3,097	0.32%
2023/12/11	0	0.00	30	51.20	51.30	-30	4,414	-0.68%
2023/12/08	0	0.00	25	51.66	51.60	-25	4,421	-0.57%
2023/12/07	1	51.80	10	51.60	51.50	-9	4,462	-0.20%
2023/12/06	1	52.10	40	51.90	52.00	-39	4,460	-0.87%
2023/12/04	0	0.00	40	53.35	53.20	-40	4,412	-0.91%
2023/11/29	32	53.53	2	53.40	53.40	30	4,483	0.67%
2023/11/28	22	53.36	1	53.40	53.40	21	4,543	0.46%
2023/11/27	1	53.20	0	0.00	53.00	1	4,565	0.02%
2023/11/22	0	0.00	5	53.20	53.30	-5	4,559	-0.11%
2023/11/21	7	53.27	3	53.20	53.50	4	4,550	0.09%
2023/11/17	65	52.98	0	0.00	53.20	65	4,530	1.43%
2023/11/15	2.2	52.80	0	0.00	52.90	2.2	4,492	0.05%
2023/11/13	0	0.00	22	52.23	52.30	-22	4,457	-0.49%
2023/11/10	0	0.00	10	52.10	52.20	-10	4,482	-0.22%
2023/11/08	1	52.90	0	0.00	52.20	1	4,509	0.02%
2023/11/06	53	52.60	0	0.00	52.50	53	4,527	1.17%
2023/11/02	1	53.00	0	0.00	53.00	1	4,561	0.02%
2023/11/01	10	52.06	0	0.00	52.20	10	4,596	0.22%
2023/10/31	1	52.20	0	0.00	52.40	1	4,583	0.02%
2023/10/30	1	51.90	30	51.90	51.80	-29	4,597	-0.63%
2023/10/27	0	0.00	1	52.80	52.90	-1	4,570	-0.02%
2023/10/25	0	0.00	15	53.60	53.30	-15	4,628	-0.32%
2023/10/24	0	0.00	3	52.50	53.10	-3	4,689	-0.06%
2023/10/23	1	52.50	52	52.71	53.50	-51	4,929	-1.03%
2023/10/20	4	54.55	14	54.56	54.70	-10	5,472	-0.18%
2023/10/19	2	54.70	0	0.00	55.10	2	5,484	0.04%
2023/10/18	2	55.70	18	55.50	55.50	-16	5,484	-0.29%
2023/10/17	29	56.64	0	0.00	56.40	29	5,440	0.53%
2023/10/13	1	57.20	12	57.55	57.20	-11	5,601	-0.20%
2023/10/12	65	57.87	4	57.85	58.00	61	5,683	1.07%
2023/10/11	44	57.34	0	0.00	57.40	44	5,704	0.77%
2023/10/06	468	56.53	1.3	56.76	56.50	466.8	5,731	8.14%	大買/鉅額交易
2023/10/05	10	58.03	1	58.20	58.20	9	5,621	0.16%
2023/10/04	1	56.41	1.7	56.90	57.10	-0.7	5,578	-0.01%
2023/10/03	22	57.85	7	58.03	57.40	15	5,552	0.27%
2023/10/02	5	57.16	4	57.90	57.60	1	5,518	0.02%
2023/09/28	0	56.10	0	0.00	57.70	0	5,487	0.00%
2023/09/27	9	56.01	0	0.00	55.90	9	5,446	0.17%
2023/09/26	0	57.90	20	56.32	56.30	-20	5,403	-0.37%
2023/09/25	0	57.60	0	0.00	57.60	0	5,400	0.00%
2023/09/22	42	57.91	20	57.70	57.50	22	5,379	0.41%
2023/09/21	0	58.80	0	0.00	58.00	0	5,321	0.00%
2023/09/20	15	59.99	6	59.67	58.90	9	5,188	0.17%
2023/09/19	29	61.69	19.1	61.17	60.70	9.9	4,915	0.20%
2023/09/18	5.1	57.88	0	0.00	57.10	5.1	4,282	0.12%
2023/09/15	1	58.50	11	59.00	59.00	-10	4,137	-0.24%
2023/09/14	0	0.00	1	57.20	57.50	-1	3,996	-0.03%
2023/09/13	1	56.50	322	56.51	56.50	-321	3,967	-8.09%	大賣/鉅額交易
2023/09/12	0	0.00	61	57.10	57.30	-61	4,003	-1.52%
2023/09/11	0.2	56.30	0	0.00	56.20	0.2	3,998	0.01%
2023/09/08	1	56.80	3	57.07	57.10	-2	4,071	-0.05%
2023/09/07	60	56.60	0	0.00	56.50	60	4,094	1.47%
2023/09/06	0	0.00	0.5	56.98	57.10	-0.5	4,090	-0.01%
2023/09/05	1	56.10	0	0.00	56.30	1	4,028	0.02%
2023/09/04	2	56.45	0	0.00	55.90	2	4,034	0.05%
2023/09/01	0	0.00	2	56.85	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	3	55.77	55.70	-3	3,965	-0.08%
2023/08/30	1	55.10	1	55.20	55.30	0	3,950	0.00%
2023/08/29	1	54.30	0	0.00	54.80	1	4,001	0.02%
2023/08/28	20	55.20	20	55.40	54.70	0	4,056	0.00%
2023/08/24	2	55.30	2	55.70	55.50	0	4,130	0.00%
2023/08/23	10	54.69	0.2	54.50	54.80	9.7	4,121	0.24%
2023/08/22	0.3	54.60	0.5	54.60	54.30	-0.2	4,121	0.00%
2023/08/21	2	54.60	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	2	55.20	55.00	-2	4,112	-0.05%
2023/08/15	0	0.00	11.1	55.64	55.50	-11.1	4,056	-0.27%
2023/08/14	0	0.00	20	55.58	55.70	-20	4,055	-0.49%
2023/08/11	6	56.12	1	56.30	56.10	5	4,036	0.12%
2023/08/10	11	56.27	0	0.00	56.20	11	4,024	0.27%
2023/08/09	15	56.90	2	57.00	56.90	13	3,989	0.33%
2023/08/07	2	56.60	0	0.00	56.20	2	3,944	0.05%
2023/08/04	2	54.65	1	55.00	54.80	1	3,912	0.03%
2023/08/02	5	54.56	0	0.00	54.50	5	3,906	0.13%
2023/08/01	2	55.70	0	0.00	55.70	2	3,843	0.05%
2023/07/27	2	56.71	1	57.90	56.90	1	3,731	0.03%
2023/07/26	15	57.70	2	59.90	57.00	13	3,664	0.36%
2023/07/25	25	59.87	19	59.43	59.50	6	3,399	0.18%
2023/07/24	0	0.00	21	53.97	55.00	-21	2,796	-0.75%
2023/07/21	4	54.15	0	0.00	54.30	4	2,766	0.14%
2023/07/18	0	0.00	0.1	57.50	57.40	-0.1	2,693	0.00%
2023/07/14	0	0.00	0.6	55.60	56.20	-0.6	2,497	-0.02%
2023/07/13	19	55.30	9	55.51	54.90	10	2,433	0.41%
2023/07/12	0	0.00	20	54.09	54.00	-20	2,351	-0.85%
2023/07/05	12	53.87	1	53.70	53.70	11	2,299	0.48%
2023/07/04	0	0.00	5	54.80	54.70	-5	2,283	-0.22%
2023/07/03	5	56.00	19	56.11	56.00	-14	2,320	-0.60%
2023/06/30	0	0.00	18	55.60	55.60	-18	2,322	-0.78%
2023/06/28	1	55.80	0	0.00	56.00	1	2,437	0.04%
2023/06/27	3.1	56.33	11	56.28	55.80	-7.9	2,426	-0.33%
2023/06/26	20	56.16	1	57.70	57.60	19	2,398	0.79%
2023/06/21	1	56.00	4	56.03	55.60	-3	2,314	-0.13%
2023/06/20	0	0.00	2	56.10	56.10	-2	2,319	-0.09%
2023/06/19	2	56.00	15	55.83	56.50	-13	2,318	-0.56%
2023/06/16	38	56.68	1	56.00	56.00	37	2,301	1.61%
2023/06/15	4	56.75	87	56.62	56.50	-83	2,246	-3.69%
2023/06/14	0	0.00	5	57.24	56.50	-5	2,238	-0.22%
2023/06/13	8	56.03	6	56.03	55.80	2	2,150	0.09%
2023/06/12	2	55.20	31	55.21	55.40	-29	2,109	-1.37%
2023/06/09	3	54.63	0	0.00	54.60	3	2,095	0.14%
2023/06/08	0	0.00	5	54.92	55.00	-5	2,106	-0.24%
2023/06/07	1	55.30	78	55.41	55.30	-77	2,153	-3.58%
2023/06/06	15	55.63	0	0.00	55.70	15	2,168	0.69%
2023/06/05	8	55.75	1.4	55.71	55.80	6.6	2,223	0.30%
2023/06/02	87	55.81	0	0.00	55.90	87	2,258	3.85%
2023/06/01	1	55.20	2	55.20	55.80	-1	2,232	-0.04%
2023/05/31	0.5	54.30	0	0.00	54.30	0.5	2,170	0.02%
2023/05/29	0	0.00	4	54.00	54.20	-4	2,119	-0.19%
2023/05/26	0	0.00	2	53.50	53.20	-2	2,140	-0.09%
2023/05/25	0	0.00	290	53.50	53.60	-290	2,188	-13.25%	大賣/鉅額交易
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/18	1	53.50	0	0.00	53.70	1	2,293	0.04%
2023/05/17	0	0.00	10	53.50	53.50	-10	2,337	-0.43%
2023/05/10	50	53.23	1.3	53.15	53.10	48.7	2,455	1.98%
2023/05/09	20.1	53.50	1	53.80	53.80	19.1	2,476	0.77%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/04	0	0.00	3	53.70	53.80	-3	2,831	-0.11%
2023/05/03	0	0.00	0.9	53.90	53.80	-0.9	2,903	-0.03%
2023/05/02	0	0.00	20	54.00	53.80	-20	3,026	-0.66%
2023/04/27	1	52.60	0	0.00	53.40	1	3,290	0.03%
2023/04/24	0	0.00	25	53.80	53.40	-25	3,305	-0.76%
2023/04/21	2	53.90	0	0.00	53.80	2	3,344	0.06%
2023/04/20	0	0.00	1	54.70	54.40	-1	3,354	-0.03%
2023/04/19	2	55.20	144	55.02	55.00	-142	3,398	-4.18%	大賣/鉅額交易
2023/04/18	0	0.00	5	55.20	54.80	-5	3,409	-0.15%
2023/04/17	0	0.00	139	55.00	55.00	-139	3,409	-4.08%	大賣/鉅額交易
2023/04/13	0	0.00	32	54.70	54.70	-32	3,423	-0.94%
2023/04/12	0	0.00	1.7	55.30	55.30	-1.7	3,444	-0.05%
2023/04/11	0	0.00	0.1	55.60	55.70	-0.1	3,462	0.00%
2023/04/10	0	0.00	0.2	55.50	55.50	-0.2	3,501	-0.01%
2023/04/07	2	55.60	1	56.00	55.50	1	3,495	0.03%
2023/04/06	1	56.50	0	0.00	56.10	1	3,468	0.03%
2023/03/31	1	55.90	31	56.05	55.90	-30	3,415	-0.88%
2023/03/30	25	55.90	1.9	55.41	55.60	23.1	3,385	0.68%
2023/03/29	2	55.30	16	55.38	55.50	-14	3,342	-0.42%
2023/03/27	0	0.00	2	54.70	54.00	-2	3,260	-0.06%
2023/03/24	2	54.30	0	0.00	54.70	2	3,272	0.06%
2023/03/23	1	53.60	0	0.00	53.90	1	3,251	0.03%
2023/03/21	0	0.00	1	53.10	53.30	-1	3,332	-0.03%
2023/03/17	0	0.00	1	52.40	52.20	-1	3,337	-0.03%
2023/03/16	9	51.90	1	52.20	51.90	8	3,323	0.24%
2023/03/15	0	0.00	4	52.80	52.70	-4	3,343	-0.12%
2023/03/14	6	53.00	9	53.04	52.90	-3	3,392	-0.09%
2023/03/13	10	53.60	0	0.00	53.60	10	3,484	0.29%
2023/03/10	12	53.86	0	0.00	53.60	12	3,664	0.33%
2023/03/09	3	55.00	0	0.00	54.90	3	3,665	0.08%
2023/03/08	2	54.90	2	55.50	55.20	0	3,746	0.00%
2023/03/07	0	0.00	2	55.90	56.00	-2	3,688	-0.05%
2023/03/06	2	55.90	30	55.70	55.90	-28	3,654	-0.77%
2023/03/03	0	0.00	1	55.20	55.20	-1	3,635	-0.03%
2023/03/02	1	55.30	2	55.30	55.20	-1	3,633	-0.03%
2023/03/01	5	55.40	1	55.30	55.30	4	3,627	0.11%
2023/02/24	1	56.60	4.7	55.97	55.50	-3.7	3,620	-0.10%
2023/02/23	11	56.20	6	56.13	56.00	5	3,592	0.14%
2023/02/22	2	55.20	0	0.00	55.20	2	3,564	0.06%
2023/02/21	2	55.70	1	55.80	55.70	1	3,561	0.03%
2023/02/20	1	55.90	3	55.60	56.00	-2	3,617	-0.06%
2023/02/17	1	55.50	2	55.25	55.30	-1	3,625	-0.03%
2023/02/16	5	55.10	6	55.20	55.10	-1	3,670	-0.03%
2023/02/15	5	54.78	6	54.60	54.50	-1	3,743	-0.03%
2023/02/13	0	0.00	10	54.69	54.90	-10	3,778	-0.26%
2023/02/10	4	54.75	0	0.00	54.60	4	3,788	0.11%
2023/02/08	5	55.98	3	55.87	55.80	2	3,710	0.05%
2023/02/07	13	56.20	3	55.90	56.20	10	3,671	0.27%
2023/02/03	9	56.34	83	56.70	56.30	-74	3,593	-2.06%
2023/02/02	4	56.50	7	56.09	56.40	-3	3,504	-0.09%
2023/01/31	4	54.60	6	54.48	54.20	-2	3,260	-0.06%
2023/01/30	91	55.76	22	55.32	55.40	69	3,155	2.19%
2023/01/13	1	53.10	0.3	52.70	52.60	0.7	2,934	0.02%
2023/01/10	4.5	53.18	4.8	53.23	53.40	-0.3	2,918	-0.01%
2023/01/09	4.3	53.30	14	53.19	53.20	-9.7	2,923	-0.33%
2023/01/05	0	0.00	20	51.35	51.00	-20	2,871	-0.70%
2023/01/03	3	50.40	0	0.00	51.30	3	2,882	0.10%
2022/12/30	3	52.10	3	51.90	51.90	0	2,868	0.00%
2022/12/29	3	51.17	0	0.00	51.00	3	2,841	0.11%
2022/12/28	6	52.37	1	52.20	52.30	5	2,828	0.18%
2022/12/27	1	51.90	0	0.00	52.00	1	2,786	0.04%
2022/12/23	0	0.00	1	51.00	51.40	-1	2,805	-0.04%
2022/12/21	0	0.00	3	51.20	50.60	-3	2,832	-0.11%
2022/12/20	11	51.00	3	52.00	51.00	8	2,826	0.28%
2022/12/19	1	52.00	0	0.00	51.90	1	2,840	0.04%
2022/12/16	0	0.00	6	52.55	52.60	-6	2,839	-0.21%
2022/12/14	0	0.00	2	53.40	53.70	-2	2,803	-0.07%
2022/12/13	1	53.70	3	53.73	53.70	-2	2,770	-0.07%
2022/12/08	1	52.80	1	53.00	52.70	0	2,718	0.00%
2022/12/07	2	52.50	15	52.53	52.80	-13	2,711	-0.48%
2022/12/06	0	0.00	4	53.28	53.20	-4	2,685	-0.15%
2022/12/05	1	54.10	19	54.30	54.20	-18	2,636	-0.68%
2022/12/02	7	54.24	3	53.67	54.00	4	2,540	0.16%
2022/12/01	0	0.00	89	52.01	51.90	-89	2,378	-3.74%
2022/11/30	113	51.01	4	51.55	52.10	109	2,386	4.57%	大買/鉅額交易
2022/11/29	0	0.00	10	49.95	50.10	-10	2,294	-0.44%
2022/11/28	2	49.90	0	0.00	49.95	2	2,280	0.09%
2022/11/18	1	49.65	4.2	50.27	49.65	-3.2	2,364	-0.13%
2022/11/16	0	0.00	21	50.00	50.10	-21	2,340	-0.90%
2022/11/15	6	49.64	0	0.00	49.60	6	2,273	0.26%
2022/11/11	0	0.00	16	48.79	48.85	-16	2,177	-0.73%
2022/11/10	0	0.00	5	48.05	47.55	-5	2,115	-0.24%
2022/11/09	1	47.25	3	47.97	48.20	-2	2,098	-0.10%
2022/11/04	1	45.40	1	45.30	45.65	0	2,160	0.00%
2022/10/31	4	45.41	0	0.00	45.20	4	2,201	0.18%
2022/10/19	0	0.00	1	46.85	46.00	-1	2,210	-0.05%
2022/10/18	2	46.40	0	0.00	46.30	2	2,214	0.09%
2022/10/17	1	46.30	0	0.00	46.45	1	2,258	0.04%
2022/10/14	0	0.00	52	46.08	46.10	-52	2,267	-2.29%
2022/10/13	1	45.90	158	45.25	45.25	-157	2,296	-6.84%	大賣/鉅額交易
2022/10/12	1	46.15	0	0.00	46.15	1	2,271	0.04%
2022/10/11	1	46.25	0	0.00	46.35	1	2,287	0.04%
2022/10/07	2	46.95	2	47.20	47.40	0	2,296	0.00%
2022/10/04	0	0.00	5	45.85	46.05	-5	2,371	-0.21%
2022/10/03	3	45.32	0	0.00	45.30	3	2,379	0.13%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	45.85	45.95	-1	2,429	-0.04%
2022/09/28	3	45.50	10	45.55	45.15	-7	2,452	-0.29%
2022/09/26	1	46.10	51	46.03	45.80	-50	2,514	-1.99%
2022/09/23	3	46.90	0	0.00	46.75	3	2,600	0.12%
2022/09/22	9	46.87	2	47.10	47.20	7	2,734	0.26%
2022/09/21	9	47.48	0	0.00	47.35	9	2,775	0.32%
2022/09/20	10	48.10	0	48.50	48.30	10	2,770	0.36%
2022/09/16	2	48.38	0	0.00	48.00	2	2,831	0.07%
2022/09/14	8	48.98	5	48.95	48.85	3	2,866	0.10%
2022/09/13	1	49.80	1	49.55	49.80	0	2,901	0.00%
2022/09/08	0	0.00	2	47.65	48.10	-2	3,178	-0.06%
2022/09/07	5	47.34	0	0.00	47.15	5	3,249	0.15%
2022/09/06	4	48.55	22	48.34	48.15	-18	3,297	-0.55%
2022/09/01	2	50.10	0	0.00	50.20	2	3,454	0.06%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/30	1	50.50	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0	0.00	0	50.60	50.20	0	3,669	0.00%
2022/08/26	5	51.50	10	51.01	51.60	-5	3,781	-0.13%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/23	0	50.20	0	0.00	50.00	0	6,013	0.00%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	19	50.11	50.20	-19	6,430	-0.30%
2022/08/17	0	50.40	11	50.42	50.40	-11	6,540	-0.17%
2022/08/16	0	50.80	0	0.00	50.40	0	6,623	0.00%
2022/08/12	0	0.00	1	51.00	51.10	-1	6,721	-0.01%
2022/08/11	0	0.00	3	50.57	50.60	-3	6,755	-0.04%
2022/08/10	0	0.00	15	49.18	49.80	-15	6,770	-0.22%
2022/08/09	0	48.90	5	49.15	49.10	-5	6,837	-0.07%
2022/08/08	9	48.58	0	0.00	48.60	9	6,957	0.13%
2022/08/05	17	48.61	0	0.00	48.85	17	7,083	0.24%
2022/08/04	0	48.35	0	0.00	47.95	0	7,101	0.00%
2022/08/03	1	48.00	0	0.00	48.10	1	7,121	0.01%
2022/07/27	0	49.10	0	0.00	49.00	0	7,182	0.00%
2022/07/26	0	49.15	0	0.00	48.70	0	7,202	0.00%
2022/07/22	10	49.64	10	49.37	49.20	0	7,219	0.00%
2022/07/21	57	48.32	1	48.65	48.75	56	7,194	0.78%
2022/07/20	9	47.47	0	0.00	47.50	9	7,182	0.13%
2022/07/18	0	0.00	13	47.03	47.00	-13	7,226	-0.18%
2022/07/15	126	46.60	0	0.00	46.60	126	7,237	1.74%	大買/鉅額交易
2022/07/14	7	46.97	0	0.00	46.80	7	7,239	0.10%
2022/07/13	10	47.28	2	46.60	47.05	8	7,246	0.11%
2022/07/12	0	0.00	10	45.60	45.70	-10	7,211	-0.14%
2022/07/11	123	46.25	0	0.00	46.25	123	7,196	1.71%	大買/鉅額交易
2022/07/08	2	46.10	6	46.42	46.05	-4	7,190	-0.06%
2022/07/07	10	46.25	0	0.00	46.25	10	7,184	0.14%
2022/07/06	5	45.73	0	0.00	45.10	5	7,162	0.07%
2022/07/05	16	46.50	0	0.00	46.55	16	7,137	0.22%
2022/07/04	0	0.00	10	46.05	45.70	-10	7,133	-0.14%
2022/07/01	12	47.13	0	0.00	47.00	12	7,121	0.17%
2022/06/30	35	49.67	20	49.40	49.30	15	7,040	0.21%
2022/06/29	43	52.42	100	52.40	52.20	-57	6,921	-0.82%
2022/06/27	0	0.00	3	53.40	53.60	-3	6,921	-0.04%
2022/06/24	4	53.05	0	0.00	52.70	4	6,897	0.06%
2022/06/23	0	53.50	0	0.00	52.50	0	6,879	0.00%
2022/06/22	1	53.50	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	53.60	1	54.20	54.60	-1	6,830	-0.01%
2022/06/20	5	53.46	7	53.66	52.90	-2	6,795	-0.03%
2022/06/17	7	54.29	5	54.66	55.50	2	6,680	0.03%
2022/06/16	5	55.96	6	56.57	55.20	-1	6,524	-0.02%
2022/06/15	2	56.95	1	56.50	56.20	1	6,514	0.02%
2022/06/14	2.5	55.86	7	55.90	56.40	-4.5	6,485	-0.07%
2022/06/13	1	55.80	11	55.52	55.50	-10	6,436	-0.16%
2022/06/10	2	56.20	0	0.00	56.40	2	6,353	0.03%
2022/06/09	3	56.50	73	56.49	56.40	-70	6,310	-1.11%
2022/06/08	15.2	56.39	3	56.50	56.40	12.2	6,213	0.20%
2022/06/07	9	56.42	8	56.44	56.20	1	6,155	0.02%
2022/06/06	2	56.00	74	56.42	56.30	-72	6,090	-1.18%
2022/06/02	25	56.64	19	57.08	56.50	6	5,993	0.10%
2022/06/01	256.4	56.11	7	56.06	56.00	249.4	5,706	4.37%	大買/鉅額交易
2022/05/31	13	54.58	3	54.63	54.60	10	5,360	0.19%
2022/05/30	21	54.05	3,030	54.01	54.30	-3,009	3,832	-78.52%	大賣/鉅額交易
2022/05/27	0	0.00	3	54.77	54.60	-3	3,693	-0.08%
2022/05/26	4	54.25	3	54.83	54.40	1	3,640	0.03%
2022/05/25	1	54.30	1	53.70	54.40	0	3,678	0.00%
2022/05/24	70	53.57	2,630	53.50	53.20	-2,560	3,683	-69.50%	大賣/鉅額交易
2022/05/23	66	54.16	1	55.20	53.80	65	3,696	1.76%
2022/05/20	0	0.00	3	54.60	54.50	-3	3,641	-0.08%
2022/05/19	7	54.11	0	0.00	54.00	7	3,686	0.19%
2022/05/18	2.1	55.35	17	55.72	55.60	-14.9	3,604	-0.41%
2022/05/17	65.9	55.57	158	55.01	54.90	-92.1	3,578	-2.57%	大賣/
2022/05/16	12	56.51	72	56.11	55.90	-60	3,497	-1.72%
2022/05/13	17	58.57	1	58.50	58.50	16	3,385	0.47%
2022/05/12	0	0.00	10	60.90	61.00	-10	3,285	-0.30%
2022/05/11	0	0.00	65	60.88	61.30	-65	3,294	-1.97%
2022/05/10	145	61.14	4	61.25	61.50	141	3,401	4.15%	大買/鉅額交易
2022/05/09	2	60.30	3	60.40	60.50	-1	3,395	-0.03%
2022/05/06	2	60.00	2	60.65	60.50	0	3,424	0.00%
2022/05/05	3	61.40	3	61.30	61.30	0	3,468	0.00%
2022/05/04	8	60.74	2	60.80	60.80	6	3,484	0.17%
2022/05/03	4	59.43	2	58.90	59.90	2	3,499	0.06%
2022/04/29	224	58.90	3	59.07	59.00	221	3,495	6.32%	大買/鉅額交易
2022/04/28	21	58.54	0	0.00	59.00	21	3,522	0.60%
2022/04/26	5	59.18	23	59.13	59.40	-18	3,534	-0.51%
2022/04/25	526	59.36	10	59.50	59.50	516	3,530	14.62%	大買/鉅額交易
2022/04/22	5	60.00	0	0.00	60.60	5	3,496	0.14%
2022/04/21	0	0.00	10	60.50	60.70	-10	3,469	-0.29%
2022/04/20	103	60.72	0	0.00	60.50	103	3,461	2.98%	大買/鉅額交易
2022/04/19	101	60.59	1	60.30	60.10	100	3,474	2.88%	大買/
2022/04/15	0	0.00	20	60.55	60.60	-20	3,480	-0.57%
2022/04/14	7	61.17	27	61.16	61.10	-20	3,541	-0.56%
2022/04/13	50	61.40	2	60.90	61.40	48	3,592	1.34%
2022/04/12	0	0.00	50	60.20	60.20	-50	3,788	-1.32%
2022/04/11	3	60.13	16	60.45	60.20	-13	3,787	-0.34%
2022/04/08	10	60.70	0	0.00	60.80	10	3,784	0.26%
2022/04/07	11	60.92	20	61.00	60.80	-9	3,773	-0.24%
2022/04/06	4	61.90	1	61.80	61.80	3	3,737	0.08%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.00	7	63.00	62.80	-5	3,688	-0.14%
2022/03/30	1	62.60	25	62.74	62.60	-24	3,663	-0.66%
2022/03/29	41	62.70	1	62.70	62.70	40	3,649	1.10%
2022/03/28	1	62.30	6	62.95	63.20	-5	3,650	-0.14%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	2.1	62.33	3	63.10	63.30	-0.9	3,651	-0.02%
2022/03/22	20	62.80	0	0.00	62.80	20	3,661	0.55%
2022/03/21	0	0.00	12.7	62.75	62.30	-12.7	3,677	-0.35%
2022/03/18	14	62.71	47	62.43	62.70	-33	3,685	-0.90%
2022/03/17	87	62.77	0	0.00	62.90	87	3,647	2.39%
2022/03/16	15	61.54	1	61.10	61.40	14	3,647	0.38%
2022/03/14	1	62.20	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	2.1	62.45	62.40	-2.1	3,733	-0.06%
2022/03/09	5	62.06	0	0.00	61.90	5	3,785	0.13%
2022/03/08	3	62.30	14	62.06	61.90	-11	3,808	-0.29%
2022/03/07	23	62.50	0	0.00	62.60	23	3,803	0.60%
2022/03/04	2	63.70	0	0.00	63.70	2	3,830	0.05%
2022/03/03	0	0.00	61	64.70	64.70	-61	3,864	-1.58%
2022/03/02	0	0.00	54	64.67	64.80	-54	3,932	-1.37%
2022/03/01	39	64.84	6.3	65.03	64.80	32.7	3,908	0.84%
2022/02/25	2	63.20	44	63.58	63.80	-42	3,836	-1.09%
2022/02/24	244	64.09	39	64.13	63.70	205	3,779	5.42%	大買/鉅額交易
2022/02/23	57	64.42	22	64.55	64.60	35	3,696	0.95%
2022/02/22	0	0.00	58	63.48	63.90	-58	3,637	-1.59%
2022/02/21	73	63.73	0.1	63.81	64.00	72.9	3,645	2.00%
2022/02/18	17	63.08	1	63.00	63.00	16	3,636	0.44%
2022/02/17	20	63.10	4	63.50	63.10	16	3,784	0.42%
2022/02/16	0	0.00	11.2	62.88	62.90	-11.2	3,852	-0.29%
2022/02/15	5	62.18	0	0.00	62.00	5	3,898	0.13%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	2	62.75	85	62.85	63.30	-83	4,071	-2.04%
2022/02/10	281.3	62.99	26.2	63.27	63.60	255.1	4,106	6.21%	大買/鉅額交易
2022/02/09	5.3	61.30	0	0.00	61.40	5.3	4,034	0.13%
2022/02/08	3	60.70	10	60.60	61.10	-7	4,088	-0.17%
2022/02/07	4	60.30	0	0.00	60.20	4	4,198	0.10%
2022/01/26	0	0.00	0.2	60.50	60.00	-0.2	4,219	0.00%
2022/01/25	4	60.63	20	60.40	60.40	-16	4,375	-0.37%
2022/01/24	0	0.00	10	61.80	61.50	-10	4,369	-0.23%
2022/01/21	17	62.02	8	62.25	62.00	9	4,417	0.20%
2022/01/20	5	61.72	78	61.42	62.00	-73	4,457	-1.64%
2022/01/19	6	62.03	30	62.07	62.00	-24	4,484	-0.54%
2022/01/18	6	62.95	1	63.30	62.60	5	4,506	0.11%
2022/01/17	1	62.10	0	0.00	62.40	1	4,573	0.02%
2022/01/14	104	62.57	14	62.41	62.40	90	4,656	1.93%	大買/
2022/01/13	1.2	62.95	6	63.08	63.30	-4.8	4,815	-0.10%
2022/01/12	6.4	63.08	0	0.00	63.30	6.4	4,944	0.13%
2022/01/11	2	63.50	1	63.70	63.40	1	5,062	0.02%
2022/01/10	2	63.90	10	63.90	64.00	-8	5,313	-0.15%
2022/01/07	1	64.60	31	64.43	64.20	-30	5,567	-0.54%
2022/01/06	16	65.58	79	65.43	65.70	-63	5,601	-1.12%
2022/01/05	75	66.65	15.2	66.50	66.20	59.8	5,650	1.06%
2022/01/04	1	64.00	21	64.21	64.50	-20	5,601	-0.36%
2022/01/03	19	64.21	3	65.00	64.20	16	5,781	0.28%
2021/12/28	0	0.00	6	64.97	65.00	-6	6,623	-0.09%
2021/12/27	0	0.00	20.8	64.75	65.00	-20.8	7,234	-0.29%
2021/12/23	5	64.60	7.8	64.53	64.60	-2.8	7,932	-0.04%
2021/12/22	1	64.20	1.2	64.36	64.10	-0.2	8,081	0.00%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/20	1	63.80	2	63.60	63.60	-1	8,387	-0.01%
2021/12/17	4	63.75	1	63.70	63.90	3	8,733	0.03%
2021/12/16	5	64.20	2	64.00	64.00	3	9,052	0.03%
2021/12/15	4	63.83	45.4	63.98	63.90	-41.4	9,158	-0.45%
2021/12/14	0.3	64.80	3.4	64.19	64.20	-3.1	9,301	-0.03%
2021/12/13	2	64.80	0	0.00	64.80	2	9,340	0.02%
2021/12/10	6	65.25	1	65.50	65.30	5	9,585	0.05%
2021/12/09	1	64.60	1	64.60	65.20	0	9,552	0.00%
2021/12/08	1	64.50	9	64.42	64.30	-8	9,529	-0.08%
2021/12/07	2.3	64.60	0	0.00	64.30	2.3	9,514	0.02%
2021/12/06	0	0.00	2	65.55	65.50	-2	9,462	-0.02%
2021/12/03	0	0.00	0.6	64.84	64.40	-0.6	9,490	-0.01%
2021/12/02	0	0.00	1	64.60	64.30	-1	9,489	-0.01%
2021/12/01	0	0.00	20.7	64.41	64.90	-20.7	9,490	-0.22%
2021/11/30	4	65.08	1	65.70	65.20	3	9,519	0.03%
2021/11/29	1	64.00	3	64.80	65.00	-2	9,497	-0.02%
2021/11/26	2.2	65.50	23	65.11	65.10	-20.8	9,469	-0.22%
2021/11/25	4	66.83	2	66.70	66.60	2	9,412	0.02%
2021/11/24	10	67.10	1	67.00	67.10	9	9,427	0.10%
2021/11/23	3	66.60	225	66.77	66.60	-222	9,460	-2.35%	大賣/鉅額交易
2021/11/22	0	0.00	3	66.50	67.10	-3	9,442	-0.03%
2021/11/19	10.2	66.92	4	66.98	66.70	6.2	9,486	0.07%
2021/11/18	1	67.10	0	0.00	67.10	1	9,548	0.01%
2021/11/17	3	66.93	1	67.70	66.90	2	9,682	0.02%
2021/11/16	8	67.15	40	67.25	67.30	-32	9,779	-0.33%
2021/11/15	4	68.10	20	68.20	68.00	-16	9,836	-0.16%
2021/11/12	42	68.90	0	0.00	68.90	42	9,928	0.42%
2021/11/11	20	69.35	2	71.00	69.30	18	9,930	0.18%
2021/11/10	26	70.03	13	69.93	70.20	13	9,851	0.13%
2021/11/09	8	69.60	10	69.60	69.60	-2	9,853	-0.02%
2021/11/08	0	0.00	4	69.68	69.60	-4	9,847	-0.04%
2021/11/05	0	0.00	40	69.73	70.00	-40	9,845	-0.41%
2021/11/04	0	0.00	10.2	70.30	70.00	-10.2	9,782	-0.10%
2021/11/03	2	69.50	11	69.47	69.80	-9	9,643	-0.09%
2021/11/02	4	69.20	41.1	69.32	69.10	-37.1	9,609	-0.39%
2021/11/01	0	0.00	30	68.60	68.60	-30	9,474	-0.32%
2021/10/29	2	68.70	11	68.25	68.80	-9	9,456	-0.10%
2021/10/28	2	68.80	6	68.53	68.60	-4	9,393	-0.04%
2021/10/27	12.1	67.74	0	0.00	67.70	12.1	9,316	0.13%
2021/10/26	6	68.17	1	68.00	68.00	5	9,311	0.05%
2021/10/25	2	68.35	11	68.25	68.30	-9	9,279	-0.10%
2021/10/22	188	67.95	24	67.58	67.90	164	9,259	1.77%	大買/鉅額交易
2021/10/21	6.1	67.04	85	68.14	66.50	-78.9	9,213	-0.86%
2021/10/20	35	68.24	78	67.46	67.90	-43	9,154	-0.47%
2021/10/19	41	68.29	42	68.23	68.00	-1	9,037	-0.01%
2021/10/18	71	70.17	86	69.07	68.70	-15	8,913	-0.17%
2021/10/15	117	70.41	67.1	69.82	70.80	49.9	8,729	0.57%	大買/
2021/10/14	2	68.45	52	68.82	68.50	-50	8,527	-0.59%
2021/10/13	74	68.78	59	68.31	69.00	15	8,468	0.18%
2021/10/12	3	68.80	13	68.48	67.90	-10	8,397	-0.12%
2021/10/08	37	70.32	23	69.75	70.10	14	8,305	0.17%
2021/10/07	5.2	69.77	24	69.25	69.40	-18.8	8,151	-0.23%
2021/10/06	13	69.94	154.4	68.57	68.30	-141.4	8,078	-1.75%	大賣/鉅額交易
2021/10/05	174	70.64	68	69.76	71.20	106	7,773	1.36%	大買/鉅額交易
2021/10/04	128	70.53	17	70.25	70.90	111	7,414	1.50%	大買/鉅額交易
2021/10/01	5.1	68.87	97.4	69.14	67.60	-92.3	6,842	-1.35%
2021/09/30	524	70.51	11.4	70.86	70.30	512.6	6,600	7.77%	大買/鉅額交易
2021/09/29	30	68.63	53.4	68.51	68.70	-23.4	6,218	-0.38%
2021/09/28	122	69.13	73	68.11	69.40	49	6,209	0.79%	大買/
2021/09/27	47	68.80	68	68.54	68.80	-21	6,058	-0.35%
2021/09/24	67	69.25	101.3	69.02	68.70	-34.3	5,961	-0.58%	大賣/
2021/09/23	81	67.73	18.3	67.41	68.00	62.7	5,645	1.11%
2021/09/22	10	65.40	31	65.07	66.20	-21	5,330	-0.39%
2021/09/17	76	66.01	16.1	65.07	66.50	59.9	5,240	1.14%
2021/09/16	6	64.48	8.4	64.47	64.40	-2.4	5,113	-0.05%
2021/09/15	27	65.33	142	65.77	65.00	-115	5,073	-2.27%	大賣/鉅額交易
2021/09/14	0	63.00	10	63.10	62.80	-10	4,849	-0.21%
2021/09/13	1	62.80	1	63.40	63.00	0	4,862	0.00%
2021/09/09	3.1	63.41	0	0.00	63.50	3.1	5,004	0.06%
2021/09/08	0	0.00	20	63.23	62.90	-20	5,002	-0.40%
2021/09/07	10	64.40	0	0.00	64.30	10	4,951	0.20%
2021/09/06	1	64.00	21	64.14	64.00	-20	4,946	-0.40%
2021/09/03	6.2	64.10	4	64.85	64.90	2.2	4,952	0.04%
2021/09/02	7	64.93	0	0.00	64.20	7	4,909	0.14%
2021/08/30	2	65.50	6	65.82	66.20	-4	4,853	-0.08%
2021/08/27	31	66.40	10	66.30	66.20	21	4,900	0.43%
2021/08/26	0	0.00	0.4	65.35	65.70	-0.4	4,919	-0.01%
2021/08/25	0.1	66.10	3	65.97	65.70	-2.9	5,051	-0.06%
2021/08/24	5.1	65.98	25	66.70	65.70	-19.9	5,050	-0.39%
2021/08/23	143.1	67.08	43	66.83	67.30	100.1	5,006	2.00%	大買/
2021/08/20	68	66.06	14.7	65.29	65.90	53.3	4,871	1.09%
2021/08/19	5	64.56	18	64.51	64.50	-13	4,791	-0.27%
2021/08/18	70.2	65.77	11	65.50	66.80	59.2	4,610	1.28%
2021/08/17	5.3	64.21	1	64.70	64.40	4.3	4,482	0.10%
2021/08/16	2	63.55	20.4	63.75	63.90	-18.4	4,440	-0.41%
2021/08/13	317.5	64.14	3	63.87	64.00	314.5	4,433	7.09%	大買/鉅額交易
2021/08/12	39	63.72	0	0.00	63.80	39	4,405	0.89%
2021/08/11	20.1	63.17	1	62.50	63.30	19.1	4,404	0.43%
2021/08/10	1	62.20	30	62.43	62.20	-29	4,479	-0.65%
2021/08/09	2	62.80	10	62.90	62.80	-8	4,608	-0.17%
2021/08/06	10	63.33	6	63.63	63.70	4	4,665	0.09%
2021/08/05	48	63.01	1	63.00	63.20	47	4,772	0.98%
2021/08/04	0	0.00	7	62.16	62.10	-7	4,972	-0.14%
2021/08/02	0	0.00	5	61.90	62.20	-5	5,105	-0.10%
2021/07/30	4	61.70	100	61.81	61.60	-96	5,173	-1.86%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/28	187	62.26	7	62.07	62.20	180	5,306	3.39%	大買/鉅額交易
2021/07/27	3	62.80	10	62.90	62.50	-7	5,499	-0.13%
2021/07/26	51	63.93	2	63.40	63.10	49	5,680	0.86%
2021/07/23	0.2	62.60	0	0.00	62.60	0.2	5,639	0.00%
2021/07/22	1.7	62.56	1	62.50	62.40	0.7	5,708	0.01%
2021/07/21	6	63.70	14	63.01	63.00	-8	5,794	-0.14%
2021/07/20	5.1	64.80	20	64.35	64.20	-14.9	5,755	-0.26%
2021/07/19	1	65.70	1	65.80	65.80	0	5,777	0.00%
2021/07/16	0	0.00	12	66.25	66.50	-12	5,967	-0.20%
2021/07/15	25	66.73	3	66.63	66.70	22	6,086	0.36%
2021/07/14	6	66.38	0	0.00	65.80	6	6,100	0.10%
2021/07/13	3	66.80	1.1	66.66	66.10	1.9	6,153	0.03%
2021/07/08	50	65.50	0	0.00	65.50	50	6,399	0.78%
2021/07/07	0.1	65.60	5	65.80	65.50	-4.9	6,501	-0.08%
2021/07/06	4	66.15	217	66.04	66.00	-213	6,572	-3.24%	大賣/鉅額交易
2021/07/05	101	66.26	2	66.80	67.00	99	6,628	1.49%	大買/
2021/07/02	8	64.79	0.2	64.80	65.00	7.8	6,607	0.12%
2021/07/01	6	65.48	5	65.40	65.10	1	6,709	0.01%
2021/06/30	14	65.89	1	65.70	65.70	13	6,760	0.19%
2021/06/29	10	65.37	0	0.00	65.30	10	6,904	0.14%
2021/06/28	0	0.00	51	65.30	65.30	-51	7,157	-0.71%
2021/06/25	5	65.60	0	0.00	65.60	5	7,238	0.07%
2021/06/24	17	65.67	15	65.32	65.40	2	7,302	0.03%
2021/06/23	2	65.30	1	65.10	65.10	1	7,422	0.01%
2021/06/22	22	64.00	0	0.00	63.90	22	7,633	0.29%
2021/06/21	4	64.93	0	0.00	64.20	4	7,891	0.05%
2021/06/18	42	65.97	2	65.70	65.70	40	8,989	0.44%
2021/06/17	1	64.90	0	0.00	65.00	1	9,076	0.01%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	0	0.00	3	64.87	65.00	-3	9,745	-0.03%
2021/06/11	0	0.00	4	65.20	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	2	63.70	64.20	-2	10,545	-0.02%
2021/06/07	6	63.68	1	63.60	63.50	5	11,381	0.04%
2021/06/04	5	64.04	87	63.84	64.00	-82	11,419	-0.72%
2021/06/03	1	65.00	0	0.00	65.10	1	11,503	0.01%
2021/06/02	51	66.19	15	66.21	65.90	36	11,547	0.31%
2021/06/01	7	66.40	1.7	66.05	66.40	5.3	11,512	0.05%
2021/05/31	2	64.80	2	65.50	65.30	0	11,685	0.00%
2021/05/28	10	64.92	7	64.86	64.60	3	11,746	0.03%
2021/05/27	3	63.93	10	63.65	64.00	-7	11,840	-0.06%
2021/05/26	0	0.00	5	64.00	64.00	-5	12,006	-0.04%
2021/05/25	93	64.28	0	0.00	64.30	93	12,460	0.75%
2021/05/24	51	62.99	1	63.30	63.50	50	13,058	0.38%
2021/05/21	1.3	62.94	1	63.50	63.10	0.3	13,201	0.00%
2021/05/20	1	62.10	1	62.50	62.20	0	13,440	0.00%
2021/05/19	2	62.10	7	62.14	62.10	-5	13,616	-0.04%
2021/05/18	0	0.00	2	61.90	62.70	-2	13,799	-0.01%
2021/05/17	6	58.38	34	58.36	57.80	-28	13,988	-0.20%
2021/05/14	1	61.50	3	61.03	60.90	-2	14,093	-0.01%
2021/05/13	21	60.19	3	60.83	61.20	18	14,457	0.12%
2021/05/12	13	59.64	10	60.63	59.80	3	14,679	0.02%
2021/05/11	1	62.20	6.5	63.27	62.00	-5.5	15,153	-0.04%
2021/05/10	8	65.50	7	65.20	65.40	1	15,223	0.01%
2021/05/07	0.1	66.20	1	65.80	66.20	-0.9	15,477	-0.01%
2021/05/06	0.2	64.35	1	64.90	64.40	-0.8	15,780	-0.01%
2021/05/05	3.1	63.61	8	64.83	63.60	-4.9	16,217	-0.03%
2021/05/04	4.1	64.09	2	65.40	64.20	2.1	16,250	0.01%
2021/05/03	12.3	66.39	31	67.36	66.70	-18.8	16,320	-0.11%
2021/04/29	1	69.10	5	69.00	69.00	-4	16,341	-0.02%
2021/04/28	4	69.83	0	0.00	69.70	4	16,457	0.02%
2021/04/27	7	71.03	54	70.97	70.70	-47	16,704	-0.28%
2021/04/26	12	70.15	0	0.00	69.60	12	16,916	0.07%
2021/04/23	3	69.57	2	69.60	69.60	1	17,894	0.01%
2021/04/22	5	69.54	53	69.40	69.30	-48	19,364	-0.25%
2021/04/21	13	71.11	7	71.90	70.80	6	21,177	0.03%
2021/04/19	2	71.10	9	71.17	71.10	-7	24,127	-0.03%
2021/04/16	3	71.67	9	71.68	71.70	-6	24,288	-0.02%
2021/04/15	49	70.52	105	70.20	70.80	-56	24,357	-0.23%	大賣/
2021/04/14	0.1	71.00	16.5	70.84	71.10	-16.4	24,344	-0.07%
2021/04/13	3	72.63	4	72.45	72.10	-1	24,468	0.00%
2021/04/12	8.1	71.86	4	72.20	72.10	4.1	24,572	0.02%
2021/04/09	51	72.15	1	72.00	72.00	50	24,711	0.20%
2021/04/08	3	72.37	2	72.25	72.30	1	24,687	0.00%
2021/04/07	1	73.00	7	72.99	73.10	-6	24,603	-0.02%
2021/04/06	8	72.11	0.5	72.50	72.10	7.5	24,526	0.03%
2021/04/01	2.1	72.41	4	73.00	71.90	-1.9	24,495	-0.01%
2021/03/31	8	73.03	1.5	72.67	72.60	6.5	24,416	0.03%
2021/03/30	56	74.76	11	74.67	74.80	45	24,191	0.19%
2021/03/29	0	0.00	403	74.24	74.10	-403	24,121	-1.67%	大賣/鉅額交易
2021/03/26	0	0.00	12	73.97	73.80	-12	24,108	-0.05%
2021/03/25	26	74.75	19	74.53	74.10	7	24,013	0.03%
2021/03/24	21	75.69	3	75.43	75.40	18	23,836	0.08%
2021/03/23	182	77.63	71	77.34	76.10	111	23,564	0.47%	大買/鉅額交易
2021/03/22	8	73.05	2	72.60	74.00	6	22,465	0.03%
2021/03/19	354	73.00	62	73.05	73.00	292	22,308	1.31%	大買/鉅額交易
2021/03/18	21.1	75.13	5	75.00	74.80	16.1	22,105	0.07%
2021/03/17	30	73.98	73.2	73.33	73.40	-43.2	21,765	-0.20%
2021/03/16	4	72.80	1	72.50	72.50	3	21,200	0.01%
2021/03/15	6	72.57	8	72.74	72.80	-2	21,150	-0.01%
2021/03/12	73	73.11	20	72.67	73.30	53	21,192	0.25%
2021/03/11	22	71.27	4	71.08	71.30	18	21,120	0.09%
2021/03/10	0	0.00	4	69.75	69.60	-4	20,960	-0.02%
2021/03/09	5	68.44	13	68.47	69.00	-8	20,933	-0.04%
2021/03/08	4	69.40	25.5	69.02	69.00	-21.5	20,785	-0.10%
2021/03/05	4	70.35	3	70.57	70.00	1	20,689	0.00%
2021/03/04	8	71.13	3	71.13	70.50	5	20,660	0.02%
2021/03/03	10	69.83	0	0.00	70.80	10	20,431	0.05%
2021/03/02	8	70.09	1	70.90	69.30	7	20,303	0.03%
2021/02/26	15.5	70.27	1	70.30	70.00	14.5	20,163	0.07%
2021/02/25	8	71.50	3	73.13	71.30	5	19,931	0.03%
2021/02/24	166	71.48	4	71.55	70.60	162	19,489	0.83%	大買/鉅額交易
2021/02/23	7	69.67	1	69.80	69.70	6	18,843	0.03%
2021/02/22	28	69.91	3	70.20	69.70	25	18,685	0.13%
2021/02/19	4	69.08	5	68.90	69.40	-1	18,424	-0.01%
2021/02/18	8	70.25	23	70.01	70.20	-15	18,213	-0.08%
2021/02/17	6	70.02	11.9	69.61	69.90	-5.9	17,982	-0.03%
2021/02/05	16	71.30	3,214	70.78	70.40	-3,198	17,708	-18.06%	大賣/鉅額交易
2021/02/04	10	70.67	5	70.44	70.40	5	17,457	0.03%
2021/02/03	12	72.65	25	73.18	72.50	-13	17,039	-0.08%
2021/02/02	351	75.82	253	74.26	73.60	98	16,672	0.59%	大買/大賣/
2021/02/01	5	73.68	13	73.90	74.90	-8	15,953	-0.05%
2021/01/29	50	77.01	1	74.80	74.80	49	15,757	0.31%
2021/01/28	13.3	76.32	5	77.86	77.20	8.3	15,459	0.05%
2021/01/27	63	77.31	22.2	77.49	78.20	40.8	15,072	0.27%
2021/01/26	3	75.13	21	75.46	74.40	-18	14,563	-0.12%
2021/01/25	3	75.70	7	76.29	75.30	-4	14,395	-0.03%
2021/01/22	3	73.00	11	75.27	75.60	-8	14,088	-0.06%
2021/01/21	3	72.80	7.2	72.78	72.50	-4.2	13,851	-0.03%
2021/01/20	23	74.85	16	74.49	72.10	7	13,646	0.05%
2021/01/19	16	76.01	5	76.14	76.00	11	13,299	0.08%
2021/01/18	15	76.55	12	76.92	77.30	3	12,960	0.02%
2021/01/15	94	77.08	35	76.55	75.60	59	11,917	0.50%
2021/01/14	56	75.46	276	75.64	76.90	-220	10,349	-2.13%	大賣/鉅額交易
2021/01/13	189	70.74	826	70.25	72.80	-637	8,308	-7.67%	大買/大賣/鉅額交易
2021/01/12	184	67.70	324	67.70	67.70	-140	5,923	-2.36%	大買/大賣/鉅額交易
2021/01/11	14	61.60	2	61.60	61.60	12	5,142	0.23%
2021/01/08	4	54.68	17	55.16	56.00	-13	4,890	-0.27%
2021/01/07	0.2	55.60	3	55.30	55.60	-2.8	4,712	-0.06%
2021/01/06	10	55.76	7	55.77	55.70	3	4,613	0.06%
2021/01/05	7	56.07	6	56.22	56.10	1	4,309	0.02%
2021/01/04	10	54.77	155	55.57	55.60	-145	4,071	-3.56%	大賣/鉅額交易
2020/12/31	5	53.54	0.2	53.60	53.40	4.8	3,844	0.12%
2020/12/30	1	53.20	0	0.00	53.60	1	3,760	0.03%
2020/12/29	54	53.50	1	53.50	53.40	53	3,724	1.42%
2020/12/28	23	54.00	0	0.00	54.00	23	3,684	0.62%
2020/12/25	1	53.50	7	53.67	53.70	-6	3,627	-0.17%
2020/12/24	0	0.00	5	53.10	52.70	-5	3,521	-0.14%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/21	12	51.96	0	0.00	52.20	12	3,413	0.35%
2020/12/18	5	52.20	55	51.90	51.90	-50	3,403	-1.47%
2020/12/17	0	0.00	1.7	52.60	52.60	-1.7	3,360	-0.05%
2020/12/16	0	0.00	2	52.90	52.90	-2	3,354	-0.06%
2020/12/15	2	52.35	0	0.00	52.00	2	3,341	0.06%
2020/12/14	2	53.10	0	0.00	52.70	2	3,279	0.06%
2020/12/11	11	52.90	0	0.00	53.00	11	3,205	0.34%
2020/12/10	13	53.60	2	53.20	53.20	11	3,128	0.35%
2020/12/09	0	0.00	2	54.90	54.70	-2	2,998	-0.07%
2020/12/08	14	55.13	10	55.78	54.70	4	2,877	0.14%
2020/12/07	4	54.98	105	54.40	56.30	-101	2,632	-3.84%	大賣/鉅額交易
2020/12/04	31	52.50	0	0.00	52.50	31	2,227	1.39%
2020/12/03	3	51.87	82	52.00	51.60	-79	2,175	-3.63%
2020/11/27	6	52.13	0	0.00	52.10	6	2,002	0.30%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/24	0	0.00	1	51.70	51.60	-1	2,028	-0.05%
2020/11/23	0	0.00	3	52.50	52.40	-3	2,003	-0.15%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/11	0	0.00	10	52.20	52.30	-10	1,952	-0.51%
2020/11/10	0	0.00	1	51.41	51.60	-1	1,934	-0.05%
2020/10/28	1	51.20	0	0.00	51.00	1	2,052	0.05%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/21	0	0.00	1	51.80	51.40	-1	2,221	-0.05%
2020/10/12	0	0.00	85	51.75	52.00	-85	2,723	-3.12%
2020/10/07	1	51.40	1	51.40	51.40	0	2,825	0.00%
2020/10/05	1	51.00	13	51.65	51.00	-12	2,886	-0.42%
2020/09/29	0	0.00	80	51.35	51.30	-80	2,956	-2.71%
2020/09/28	1	51.10	5	51.20	51.00	-4	3,033	-0.13%
2020/09/24	2	50.10	0	0.00	50.30	2	3,106	0.06%
2020/09/23	5	51.18	0	0.00	51.40	5	3,069	0.16%
2020/09/22	3	52.00	0	0.00	52.00	3	3,132	0.10%
2020/09/21	1	53.60	20	53.60	53.00	-19	3,162	-0.60%
2020/09/18	5	53.30	0	0.00	52.60	5	3,183	0.16%
2020/09/16	100	53.00	0	0.00	53.00	100	3,255	3.07%
2020/09/09	0	0.00	55	52.27	52.10	-55	3,405	-1.61%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/03	1	53.60	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0	0.00	0.1	53.40	53.40	-0.1	3,466	0.00%
2020/09/01	0	0.00	4	52.90	53.00	-4	3,495	-0.11%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0	0.00	1	53.20	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	0.5	53.10	53.10	-0.5	3,558	-0.01%
2020/08/20	5	51.80	0	0.00	51.20	5	3,581	0.14%
2020/08/19	1	53.70	0	0.00	53.50	1	3,523	0.03%
2020/08/18	0	0.00	1	54.20	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	1	53.80	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/13	1	53.20	0	0.00	53.10	1	3,519	0.03%
2020/08/05	0	0.00	1.7	54.50	54.50	-1.7	3,592	-0.05%
2020/07/31	0	0.00	1	54.70	54.20	-1	3,640	-0.03%
2020/07/30	0	0.00	1	54.80	54.80	-1	3,669	-0.03%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/28	246	53.84	2	54.80	53.60	244	3,734	6.53%	大買/鉅額交易
2020/07/24	5	54.28	53	54.35	54.20	-48	3,912	-1.23%
2020/07/23	2	55.30	151	56.06	55.30	-149	3,881	-3.84%	大賣/鉅額交易
2020/07/22	120	57.95	0	0.00	58.00	120	3,845	3.12%	大買/鉅額交易
2020/07/21	51	57.28	51	57.28	57.60	0	3,757	0.00%
2020/07/20	31	56.90	0.5	57.00	56.90	30.5	3,695	0.82%
2020/07/17	1	58.00	401	58.00	57.70	-400	3,632	-11.01%	大賣/鉅額交易
2020/07/15	2	57.50	0	0.00	57.20	2	3,552	0.06%
2020/07/14	36	58.03	0	0.00	57.70	36	3,530	1.02%
2020/07/13	2	57.80	0	0.00	58.00	2	3,522	0.06%
2020/07/10	0	0.00	3	57.83	57.10	-3	3,528	-0.09%
2020/07/08	0	0.00	2	58.05	58.20	-2	3,499	-0.06%
2020/07/07	1	57.80	0	0.00	57.90	1	3,496	0.03%
2020/07/06	68	57.80	3	58.03	57.80	65	3,540	1.84%
2020/07/03	3	56.90	0	0.00	57.00	3	3,549	0.08%
2020/07/02	1	57.00	0	0.00	57.40	1	3,543	0.03%
2020/07/01	1	57.70	3	57.10	57.00	-2	3,542	-0.06%
2020/06/30	1	55.80	5	56.00	56.50	-4	3,455	-0.12%
2020/06/29	2	55.20	1	55.60	55.20	1	3,419	0.03%
2020/06/24	17	55.35	8	55.81	55.90	9	3,392	0.27%
2020/06/23	0	0.00	36	54.70	54.70	-36	3,334	-1.08%
2020/06/22	0	0.00	38	54.19	54.40	-38	3,338	-1.14%
2020/06/18	0	0.00	14	55.01	55.20	-14	3,317	-0.42%
2020/06/17	0	0.00	37	54.50	54.50	-37	3,313	-1.12%
2020/06/16	0	0.00	18	54.10	54.10	-18	3,379	-0.53%
2020/06/15	1	53.10	0	0.00	53.10	1	3,485	0.03%
2020/06/08	2	55.20	20	55.70	55.80	-18	3,846	-0.47%
2020/06/04	0	0.00	2	55.20	55.20	-2	3,822	-0.05%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/06/01	2	54.20	0	0.00	54.00	2	3,825	0.05%
2020/05/27	0	0.00	12.4	54.40	54.30	-12.4	3,829	-0.32%
2020/05/25	0	0.00	2	53.15	53.20	-2	3,859	-0.05%
2020/05/22	3	54.13	0	0.00	53.60	3	3,860	0.08%
2020/05/21	2	54.75	6	55.05	55.10	-4	3,856	-0.10%
2020/05/20	0	0.00	1.2	54.89	54.70	-1.2	3,844	-0.03%
2020/05/19	1	54.20	4	54.40	54.50	-3	3,843	-0.08%
2020/05/18	2	53.85	1	54.00	53.70	1	3,845	0.03%
2020/05/15	4	54.65	2	55.10	54.80	2	3,815	0.05%
2020/05/14	7	55.57	1	56.10	55.50	6	3,778	0.16%
2020/05/13	1	56.80	0.6	57.00	56.80	0.4	3,739	0.01%
2020/05/11	0	0.00	2	57.20	57.40	-2	3,742	-0.05%
2020/05/08	3	56.23	60	56.30	56.20	-57	3,714	-1.53%
2020/05/06	1	55.50	1	56.50	55.50	0	3,663	0.00%
2020/05/05	3	55.80	0	0.00	55.90	3	3,633	0.08%
2020/05/04	3	55.70	2	55.95	56.30	1	3,626	0.03%
2020/04/30	81	57.77	32	58.04	57.60	49	3,581	1.37%
2020/04/29	2	54.90	0	0.00	54.90	2	3,414	0.06%
2020/04/28	2	54.65	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.40	1	54.80	54.60	0	3,521	0.00%
2020/04/24	0	0.00	1	53.60	53.60	-1	3,505	-0.03%
2020/04/23	7	53.73	0	0.00	53.80	7	3,521	0.20%
2020/04/22	11	53.10	0	0.00	53.10	11	3,514	0.31%
2020/04/21	1	54.00	3	52.87	52.40	-2	3,505	-0.06%
2020/04/20	51	54.40	0	0.00	54.40	51	3,478	1.47%
2020/04/17	3	54.70	3	54.70	54.50	0	3,472	0.00%
2020/04/16	3	54.30	0	0.00	54.00	3	3,419	0.09%
2020/04/15	1	54.60	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0	0.00	301	54.20	54.30	-301	3,367	-8.94%	大賣/鉅額交易
2020/04/09	24	56.39	24	55.00	54.80	0	3,354	0.00%
2020/04/08	1	52.50	14	52.22	53.40	-13	3,239	-0.40%
2020/04/07	7.1	51.06	0	0.00	51.20	7.1	3,189	0.22%
2020/04/06	0	0.00	1	49.65	49.95	-1	3,167	-0.03%
2020/03/31	1	49.60	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	5	48.80	49.25	-5	3,144	-0.16%
2020/03/27	2	50.05	0	0.00	49.55	2	3,154	0.06%
2020/03/25	5	50.10	0	0.00	49.95	5	3,165	0.16%
2020/03/24	54	48.77	0	0.00	48.75	54	3,153	1.71%
2020/03/23	1	46.95	0	0.00	46.95	1	3,187	0.03%
2020/03/20	2.1	48.80	0	0.00	49.50	2.1	3,220	0.07%
2020/03/19	1	49.10	7	47.79	46.20	-6	3,172	-0.19%
2020/03/18	32	50.19	0	0.00	50.00	32	3,119	1.03%
2020/03/17	2	50.25	2	51.00	51.00	0	3,177	0.00%
2020/03/16	1	51.50	103	51.92	52.00	-102	3,134	-3.25%	大賣/鉅額交易
2020/03/13	4	51.10	110	50.81	53.30	-106	3,082	-3.44%	大賣/鉅額交易
2020/03/12	1	55.00	174	56.11	55.20	-173	2,982	-5.80%	大賣/鉅額交易
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/10	5	58.44	0	0.00	58.10	5	2,910	0.17%
2020/03/09	2,296	58.13	0	0.00	58.50	2,296	2,907	78.96%	大買/鉅額交易
2020/03/06	2	59.10	0	0.00	58.50	2	2,863	0.07%
2020/03/05	3	59.67	0	0.00	59.90	3	2,843	0.11%
2020/03/03	5	59.38	0	0.00	59.20	5	2,843	0.18%
2020/03/02	14	58.71	0	0.00	58.70	14	2,850	0.49%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	2	59.60	0	60.00	59.60	2	2,863	0.07%
2020/02/25	5	60.04	0	0.00	59.90	5	2,870	0.17%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	1	60.60	0	0.00	60.70	1	2,941	0.03%
2020/02/18	3	60.40	0	0.00	60.40	3	2,976	0.10%
2020/02/17	2	60.70	0	0.00	60.60	2	3,025	0.07%
2020/02/14	25	61.38	0.1	61.30	61.20	24.9	3,032	0.82%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	3	60.50	0	0.00	60.40	3	3,125	0.10%
2020/02/04	0	0.00	0.5	61.10	61.00	-0.5	3,554	-0.01%
2020/02/03	1	59.00	18	58.78	59.30	-17	3,564	-0.48%
2020/01/31	0	0.00	5	60.70	60.50	-5	3,521	-0.14%
2020/01/30	4	60.40	1	59.80	59.80	3	3,507	0.09%
2020/01/20	3	66.00	0	0.00	65.90	3	3,396	0.09%
2020/01/13	0	0.00	100	64.96	65.00	-100	3,435	-2.91%
2020/01/08	1	64.30	0	0.00	64.30	1	3,487	0.03%
2020/01/03	0	0.00	1	66.60	66.60	-1	3,467	-0.03%
2020/01/02	1	66.50	5	66.30	66.30	-4	3,487	-0.11%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	0	0.00	914	67.02	67.00	-914	3,513	-26.02%	大賣/鉅額交易
2019/12/20	2	68.00	7	67.60	67.60	-5	3,554	-0.14%
2019/12/19	259	68.83	0	0.00	68.60	259	3,560	7.27%	大買/鉅額交易
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	159	68.56	0	0.00	68.80	159	3,610	4.40%	大買/鉅額交易
2019/12/16	21	69.49	0	0.00	69.20	21	3,592	0.58%
2019/12/13	0	0.00	6	69.57	68.80	-6	3,596	-0.17%
2019/12/12	1	68.70	4	69.40	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	4	68.73	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	7	67.83	67.90	-7	3,428	-0.20%
2019/12/09	0	0.00	5	67.80	67.90	-5	3,437	-0.15%
2019/12/06	0	0.00	1	67.30	67.30	-1	3,411	-0.03%
2019/12/03	0	0.00	107	67.04	67.00	-107	3,372	-3.17%	大賣/鉅額交易
2019/12/02	0	0.00	2	66.95	66.80	-2	3,372	-0.06%
2019/11/29	3	66.83	0.4	66.60	66.60	2.6	3,357	0.08%
2019/11/27	2	68.30	9	68.24	68.10	-7	3,354	-0.21%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/25	5	67.50	0	0.00	67.20	5	3,265	0.15%
2019/11/20	0	0.00	8	66.90	67.20	-8	3,263	-0.25%
2019/11/18	0	0.00	0.5	66.50	66.70	-0.5	3,230	-0.02%
2019/11/14	2	65.20	0	0.00	65.00	2	3,202	0.06%
2019/11/12	0	0.00	5	66.56	66.80	-5	3,190	-0.16%
2019/11/11	67	66.90	67	65.86	65.90	0	3,172	0.00%
2019/11/08	7	67.06	0	0.00	67.00	7	3,142	0.22%
2019/11/05	3	68.57	4	68.75	68.90	-1	3,033	-0.03%
2019/11/04	356	69.39	84	69.33	69.30	272	2,979	9.13%	大買/鉅額交易
2019/11/01	0	0.00	12.3	66.63	67.30	-12.3	2,808	-0.44%
2019/10/31	600	65.35	0	0.00	65.20	600	2,718	22.07%	大買/鉅額交易
2019/10/25	50	64.74	0	0.00	64.70	50	2,717	1.84%
2019/10/24	0	0.00	0.1	65.30	65.30	-0.1	2,707	0.00%
2019/10/23	0	0.00	2	66.10	65.40	-2	2,745	-0.07%
2019/10/18	2	65.60	1	65.70	65.10	1	2,783	0.04%
2019/10/17	3	65.33	0	0.00	65.20	3	2,780	0.11%
2019/10/08	1,155	64.62	0	0.00	64.50	1,155	2,855	40.44%	大買/鉅額交易
2019/10/07	0	0.00	1	63.80	63.50	-1	2,938	-0.03%
2019/10/04	73	64.78	0	0.00	64.80	73	2,897	2.52%
2019/10/02	5	65.20	0	0.00	65.70	5	2,886	0.17%
2019/09/27	0.2	64.70	0	0.00	64.70	0.2	2,847	0.01%
2019/09/26	21.2	65.32	0	0.00	65.30	21.2	2,822	0.75%
2019/09/25	103	66.00	0	0.00	66.00	103	2,787	3.70%	大買/鉅額交易
2019/09/20	10	65.90	4	66.18	65.60	6	2,699	0.22%
2019/09/18	0.3	64.50	3	64.73	64.80	-2.7	2,524	-0.11%
2019/09/17	1.3	63.69	0	0.00	63.80	1.3	2,479	0.05%
2019/09/10	2	63.15	0	0.00	63.40	2	2,484	0.08%
2019/09/06	2	63.60	0	0.00	63.40	2	2,511	0.08%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/04	1	62.80	5	62.70	63.20	-4	2,493	-0.16%
2019/09/03	33	62.99	0	0.00	62.50	33	2,487	1.33%
2019/08/26	2	63.20	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	6	63.70	64.30	-6	2,455	-0.24%
2019/08/22	3	63.50	0	0.00	63.40	3	2,442	0.12%
2019/08/16	163	62.51	0	0.00	62.80	163	2,439	6.68%	大買/鉅額交易
2019/08/15	0	0.00	2	61.00	61.40	-2	2,422	-0.08%
2019/08/13	20	61.00	0	0.00	61.30	20	2,392	0.84%
2019/08/05	539	60.72	0	0.00	60.50	539	2,382	22.62%	大買/鉅額交易
2019/08/01	3	63.50	0	0.00	63.60	3	2,349	0.13%
2019/07/30	5	64.70	2	64.40	64.30	3	2,302	0.13%
2019/07/25	0	0.00	80	63.84	64.60	-80	2,319	-3.45%
2019/07/24	81.3	66.71	0	0.00	66.70	81.3	2,282	3.56%
2019/07/22	1	67.20	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	67.10	0	0.00	67.00	1	2,171	0.05%
2019/07/17	1	67.00	0	0.00	66.80	1	2,178	0.05%
2019/07/15	1	66.20	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	1	66.20	66.10	-1	2,251	-0.04%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/01	1	63.80	0	0.00	64.10	1	2,643	0.04%
2019/06/25	30	63.75	11	63.60	63.60	19	2,931	0.65%
2019/06/21	3	64.20	0	0.00	64.20	3	2,957	0.10%
2019/06/20	1	63.60	0	0.00	63.60	1	2,925	0.03%
2019/06/18	0.1	61.40	0	0.00	61.40	0.1	2,912	0.00%
2019/06/10	2	61.45	2	61.80	61.70	0	3,047	0.00%
2019/06/05	2	61.60	0	0.00	61.50	2	3,074	0.07%
2019/06/03	17	61.32	0	0.00	61.90	17	3,089	0.55%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/29	2	60.30	0	0.00	60.30	2	3,103	0.06%
2019/05/24	1	60.90	0	0.00	60.70	1	3,139	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/17	1	61.30	0	0.00	60.70	1	3,173	0.03%
2019/05/15	0	0.00	6	62.95	62.70	-6	3,145	-0.19%
2019/05/09	3	65.93	0	0.00	66.10	3	3,183	0.09%
2019/05/08	2	67.80	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	3	68.80	69.40	-3	3,141	-0.10%
2019/05/06	4	67.27	0	0.00	67.30	4	3,145	0.13%
2019/05/03	0.8	69.60	1	70.00	70.00	-0.2	3,111	-0.01%
2019/04/30	1	68.50	0	0.00	69.20	1	3,097	0.03%
2019/04/23	3	68.50	0	0.00	70.00	3	3,261	0.09%
2019/04/19	3	70.67	1	70.00	70.00	2	3,250	0.06%
2019/04/18	2	73.40	3	74.10	71.10	-1	3,247	-0.03%
2019/04/17	10	71.75	2	72.10	72.00	8	3,148	0.25%
2019/04/16	5	71.20	0	0.00	71.20	5	3,099	0.16%
2019/04/15	0	0.00	2	71.20	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	43	68.46	68.50	-43	2,972	-1.45%
2019/04/11	0	0.00	8	67.33	67.30	-8	2,906	-0.28%
2019/04/10	0	0.00	1	68.00	67.30	-1	2,869	-0.03%
2019/04/09	1	66.50	4	66.65	66.80	-3	2,774	-0.11%
2019/04/08	2	66.70	1	66.90	66.70	1	2,753	0.04%
2019/04/03	0	0.00	1	64.80	65.00	-1	2,644	-0.04%
2019/04/02	5	64.74	0	0.00	64.80	5	2,605	0.19%
2019/04/01	8	64.54	256	64.12	63.80	-248	2,515	-9.86%	大賣/鉅額交易
2019/03/28	1	62.30	0	0.00	62.00	1	2,322	0.04%
2019/03/27	0	0.00	117	62.03	61.90	-117	2,298	-5.09%	大賣/鉅額交易
2019/03/25	0	0.00	1	61.60	61.80	-1	2,271	-0.04%
2019/03/22	0	0.00	0.6	62.70	62.60	-0.6	2,252	-0.03%
2019/03/20	0	0.00	26	63.02	63.10	-26	2,269	-1.15%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/15	0	0.00	8	61.70	62.40	-8	2,362	-0.34%
2019/03/13	1	61.40	0	0.00	61.70	1	2,263	0.04%
2019/03/11	2	60.85	3	60.70	61.10	-1	2,287	-0.04%
2019/03/08	0	0.00	10	61.30	61.00	-10	2,343	-0.43%
2019/03/07	0	0.00	2	61.80	61.60	-2	2,533	-0.08%
2019/03/04	0	0.00	12	61.69	62.20	-12	2,653	-0.45%
2019/02/27	1	62.90	6	62.45	63.10	-5	2,629	-0.19%
2019/02/26	0	0.00	0.4	62.60	62.60	-0.4	2,632	-0.02%
2019/02/25	0	0.00	7	62.90	63.50	-7	2,614	-0.27%
2019/02/22	0	0.00	9	62.05	62.30	-9	2,616	-0.34%
2019/02/20	0	0.00	7	61.77	62.00	-7	2,649	-0.26%
2019/02/19	93	60.86	0	0.00	60.90	93	2,671	3.48%
2019/02/14	122	60.97	0	0.00	61.20	122	2,754	4.43%	大買/鉅額交易
2019/02/13	128	61.04	0	0.00	61.20	128	2,788	4.59%	大買/鉅額交易
2019/01/30	0	0.00	1	59.40	59.20	-1	2,739	-0.04%
2019/01/29	0	0.00	88	58.57	59.00	-88	2,708	-3.25%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/18	1	58.10	0	0.00	58.60	1	2,721	0.04%
2019/01/17	2	57.80	0	0.00	57.90	2	2,715	0.07%
2019/01/14	1	57.70	0	0.00	57.80	1	2,683	0.04%
2019/01/11	7	58.40	0	0.00	58.30	7	2,732	0.26%
2019/01/09	14	59.64	0	0.00	59.20	14	2,704	0.52%
2019/01/08	8	59.08	0.3	59.00	58.70	7.7	2,689	0.29%
2019/01/07	33	59.60	3	59.60	58.90	30	2,715	1.10%
2019/01/04	47	58.66	0	0.00	58.90	47	2,752	1.71%
2019/01/03	16	60.03	0	0.00	60.00	16	2,882	0.55%
2018/12/28	5	60.40	0	0.00	60.50	5	2,926	0.17%
2018/12/21	0	0.00	1	60.40	60.70	-1	3,004	-0.03%
2018/12/20	1	61.00	0.1	60.30	60.30	0.9	2,994	0.03%
2018/12/19	3	60.50	0	0.00	61.00	3	2,996	0.10%
2018/12/18	19	60.14	1	60.00	60.30	18	3,029	0.59%
2018/12/14	2	60.75	0	0.00	60.90	2	3,075	0.07%
2018/12/13	12	61.09	6	61.12	61.30	6	3,065	0.20%
2018/12/11	1	59.20	7	59.70	59.80	-6	3,016	-0.20%
2018/12/10	3	61.20	2	60.90	61.00	1	2,957	0.03%
2018/12/07	33	61.71	0	0.00	62.20	33	2,971	1.11%
2018/12/06	0	0.00	5	60.70	61.50	-5	3,007	-0.17%
2018/12/05	5	62.30	1	61.80	62.00	4	2,967	0.13%
2018/12/04	0	0.00	2	63.20	62.80	-2	3,000	-0.07%
2018/12/03	1	63.70	0	0.00	63.30	1	3,000	0.03%
2018/11/30	5	61.42	7	61.54	62.20	-2	2,962	-0.07%
2018/11/29	9	61.89	5	62.74	61.30	4	2,796	0.14%
2018/11/28	11	62.33	0	0.00	62.10	11	2,739	0.40%
2018/11/27	0	0.00	5	61.20	61.20	-5	2,710	-0.18%
2018/11/26	4	61.30	0	0.00	61.60	4	2,706	0.15%
2018/11/23	2	61.30	8	60.70	60.90	-6	2,716	-0.22%
2018/11/22	11	61.36	1	61.30	61.20	10	2,728	0.37%
2018/11/21	31	61.03	0	0.00	61.20	31	2,730	1.14%
2018/11/20	13	61.89	1	61.60	61.80	12	2,690	0.45%
2018/11/19	8	62.43	1	62.20	62.50	7	2,640	0.27%
2018/11/16	8	62.30	0	0.00	62.50	8	2,639	0.30%
2018/11/15	12	62.84	0	0.00	62.90	12	2,650	0.45%
2018/11/14	3	63.80	0	0.00	64.10	3	2,607	0.12%
2018/11/13	7	64.43	81	64.20	65.20	-74	2,602	-2.84%
2018/11/12	22	64.82	1	64.20	64.20	21	2,577	0.81%
2018/11/09	0	0.00	6	67.20	67.20	-6	2,556	-0.23%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/10/30	8	64.33	0	0.00	64.40	8	2,628	0.30%
2018/10/29	14	64.21	1	64.10	64.40	13	2,627	0.49%
2018/10/26	4	63.80	68	63.93	64.00	-64	2,630	-2.43%
2018/10/25	20	63.99	113	63.74	63.80	-93	2,632	-3.53%	大賣/
2018/10/24	2	65.10	0	0.00	65.00	2	2,626	0.08%
2018/10/19	0	0.00	463	66.07	67.10	-463	2,599	-17.81%	大賣/鉅額交易
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	5	65.90	65.60	-5	2,729	-0.18%
2018/10/16	11	65.47	1	65.70	65.20	10	2,760	0.36%
2018/10/15	3	65.20	0	0.00	65.10	3	2,785	0.11%
2018/10/12	1	64.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	6	66.90	320	65.17	64.00	-314	2,844	-11.04%	大賣/鉅額交易
2018/10/09	3	72.10	0	0.00	70.80	3	2,746	0.11%
2018/10/05	0	0.00	20	72.10	72.10	-20	2,753	-0.73%
2018/10/03	18	74.10	0	0.00	74.00	18	2,744	0.66%
2018/10/02	10	74.37	3	74.40	74.00	7	2,753	0.25%
2018/09/28	1	74.50	0	0.00	74.50	1	2,776	0.04%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/25	4	74.60	5	74.28	74.50	-1	2,751	-0.04%
2018/09/21	1	73.10	29	73.00	73.00	-28	2,736	-1.02%
2018/09/20	40	73.34	0	0.00	72.60	40	2,752	1.45%
2018/09/19	8	73.60	5	73.90	73.90	3	2,749	0.11%
2018/09/18	0	0.00	10	73.40	73.30	-10	2,763	-0.36%
2018/09/12	7	73.37	0	0.00	73.20	7	2,804	0.25%
2018/09/11	45	74.18	522	74.14	74.90	-477	2,780	-17.16%	大賣/鉅額交易
2018/09/10	0	0.00	2	73.50	73.50	-2	2,801	-0.07%
2018/09/07	9	75.58	5	75.06	75.10	4	2,805	0.14%
2018/09/06	11	77.27	2	77.00	76.80	9	2,777	0.32%
2018/09/05	3	77.50	16	77.61	77.00	-13	2,752	-0.47%
2018/09/04	6	78.12	208	78.10	78.20	-202	2,742	-7.37%	大賣/鉅額交易
2018/09/03	0.2	77.90	186	78.15	77.90	-185.8	2,730	-6.80%	大賣/鉅額交易
2018/08/30	0	0.00	11	77.83	77.90	-11	2,780	-0.40%
2018/08/29	10.5	78.48	9.6	78.45	78.10	0.9	2,803	0.03%
2018/08/28	1	77.80	0	0.00	78.00	1	2,797	0.04%
2018/08/27	0	0.00	1	77.50	77.70	-1	2,796	-0.04%
2018/08/24	0.2	77.20	0	0.00	77.20	0.2	2,795	0.01%
2018/08/23	0	0.00	11	77.52	77.70	-11	2,873	-0.38%
2018/08/22	4	77.50	10	77.40	77.70	-6	2,907	-0.21%
2018/08/20	0	0.00	11	75.59	75.50	-11	2,880	-0.38%
2018/08/16	0	0.00	30	73.53	75.40	-30	2,907	-1.03%
2018/08/14	0	0.00	3.2	74.20	74.40	-3.2	2,884	-0.11%
2018/08/13	0	0.00	3	76.10	75.80	-3	2,874	-0.10%
2018/08/10	59	77.69	0	0.00	77.60	59	2,860	2.06%
2018/08/09	20	77.50	2	77.45	77.10	18	2,871	0.63%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	8	77.65	0	0.00	77.70	8	2,953	0.27%
2018/08/03	0	0.00	20	76.85	77.00	-20	2,964	-0.67%
2018/08/02	5	76.50	33	76.92	76.50	-28	2,963	-0.94%
2018/08/01	8	77.20	30	76.88	77.20	-22	2,958	-0.74%
2018/07/30	3	76.10	10	76.30	76.40	-7	2,933	-0.24%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/26	2	76.05	103	76.28	76.30	-101	2,895	-3.49%	大賣/鉅額交易
2018/07/25	11	76.23	270	76.23	75.80	-259	2,889	-8.96%	大賣/鉅額交易
2018/07/24	345	79.48	7	79.24	80.00	338	2,837	11.91%	大買/鉅額交易
2018/07/23	0	0.00	30	78.54	78.80	-30	2,711	-1.11%
2018/07/20	99	78.24	21	78.20	78.30	78	2,691	2.90%
2018/07/19	296	78.39	30	78.27	78.40	266	2,671	9.96%	大買/鉅額交易
2018/07/18	85	77.10	2	77.30	77.50	83	2,648	3.13%
2018/07/17	1	76.00	0	0.00	75.60	1	2,580	0.04%
2018/07/16	122	75.78	0	0.00	75.50	122	2,560	4.76%	大買/鉅額交易
2018/07/13	4	74.90	0	0.00	75.20	4	2,578	0.16%
2018/07/11	1	74.00	0	0.00	73.80	1	2,627	0.04%
2018/07/09	10	73.30	0	0.00	72.90	10	2,639	0.38%
2018/07/06	30	72.38	0	0.00	72.60	30	2,650	1.13%
2018/07/05	51	72.98	0	0.00	72.70	51	2,658	1.92%
2018/07/04	2	72.95	0	0.00	73.20	2	2,677	0.07%
2018/07/03	0	0.00	19	73.28	73.00	-19	2,744	-0.69%
2018/06/29	3	72.50	2	74.50	74.60	1	2,737	0.04%
2018/06/26	1	72.00	7	72.07	72.50	-6	2,738	-0.22%
2018/06/25	0	0.00	80	72.80	72.80	-80	2,720	-2.94%
2018/06/22	28	73.54	0	0.00	73.30	28	2,716	1.03%
2018/06/20	4	74.10	7.1	74.13	74.20	-3.1	2,712	-0.11%
2018/06/19	11	75.09	165	74.57	74.70	-154	2,717	-5.67%	大賣/鉅額交易
2018/06/15	0	0.00	10	75.20	75.10	-10	2,693	-0.37%
2018/06/14	1	76.00	104	76.00	75.40	-103	2,675	-3.85%	大賣/鉅額交易
2018/06/13	23.2	77.30	0.2	76.90	76.90	23	2,662	0.86%
2018/06/12	0	0.00	15	76.59	76.70	-15	2,731	-0.55%
2018/06/11	16.5	77.38	37	77.25	77.30	-20.5	2,758	-0.74%
2018/06/08	0	0.00	20	77.40	77.20	-20	2,814	-0.71%
2018/06/07	35	78.05	39	77.61	78.00	-4	2,831	-0.14%
2018/06/06	53.5	76.94	4	76.68	77.00	49.5	2,826	1.75%
2018/06/05	50.2	75.50	0	0.00	75.70	50.2	2,811	1.79%
2018/06/04	2	75.65	7	75.56	75.50	-5	2,800	-0.18%
2018/05/31	0	0.00	10	74.20	73.80	-10	2,810	-0.36%
2018/05/29	11	75.38	0	0.00	75.40	11	2,733	0.40%
2018/05/28	1	76.00	10	75.50	75.70	-9	2,782	-0.32%
2018/05/25	4	75.30	0	0.00	75.10	4	2,787	0.14%
2018/05/24	13	74.80	1	74.50	74.80	12	2,763	0.43%
2018/05/23	0	0.00	10	73.60	73.30	-10	2,769	-0.36%
2018/05/22	0	0.00	0	74.20	74.00	0	2,812	0.00%
2018/05/18	2	73.50	0	0.00	73.40	2	2,859	0.07%
2018/05/15	6	75.85	0	0.00	75.20	6	2,918	0.21%
2018/05/14	0	0.00	3	78.57	78.00	-3	3,054	-0.10%
2018/05/11	0	0.00	3	77.40	77.30	-3	3,059	-0.10%
2018/05/10	5	76.60	0	0.00	76.60	5	3,081	0.16%
2018/05/09	0	0.00	60	76.03	76.40	-60	3,120	-1.92%
2018/05/08	113	76.21	1	76.30	75.80	112	3,151	3.55%	大買/鉅額交易
2018/05/07	2	75.80	0	0.00	76.00	2	3,203	0.06%
2018/05/04	0	0.00	10	74.00	74.00	-10	3,241	-0.31%
2018/05/02	148	74.73	0	0.00	74.40	148	3,305	4.48%	大買/鉅額交易
2018/04/30	16	74.33	0	0.00	73.90	16	3,319	0.48%
2018/04/27	27	74.00	0	0.00	73.90	27	3,334	0.81%
2018/04/25	3	71.67	1.1	74.45	74.90	2	3,411	0.06%
2018/04/24	3	72.97	5	72.90	72.80	-2	3,429	-0.06%
2018/04/23	1	74.90	12	75.09	74.90	-11	3,419	-0.32%
2018/04/20	5	75.80	0	0.00	76.00	5	3,428	0.15%
2018/04/19	52	76.40	0	0.00	76.90	52	3,439	1.51%
2018/04/18	19	76.53	86	76.72	76.30	-67	3,440	-1.95%
2018/04/17	15	77.80	15	77.50	77.50	0	3,405	0.00%
2018/04/16	100	78.37	0	0.00	78.60	100	3,410	2.93%
2018/04/13	119	78.72	0	0.00	78.50	119	3,451	3.45%	大買/鉅額交易
2018/04/12	3	78.60	0	0.00	78.50	3	3,452	0.09%
2018/04/11	1.2	78.88	4	78.58	78.80	-2.8	3,453	-0.08%
2018/04/10	3	77.70	0	0.00	77.70	3	3,446	0.09%
2018/04/09	12	77.76	0	0.00	77.80	12	3,436	0.35%
2018/04/03	3	78.20	10	78.20	78.20	-7	3,371	-0.21%
2018/04/02	4	80.00	10	79.10	79.20	-6	3,358	-0.18%
2018/03/31	0	0.00	11	79.61	79.60	-11	3,374	-0.33%
2018/03/30	75	79.86	22	80.15	80.00	53	3,364	1.58%
2018/03/29	1	78.10	0	0.00	78.10	1	3,343	0.03%
2018/03/28	7	78.16	10	78.20	78.40	-3	3,356	-0.09%
2018/03/26	10	78.20	0	0.00	78.00	10	3,427	0.29%
2018/03/23	0	0.00	240	78.16	78.40	-240	3,463	-6.93%	大賣/鉅額交易
2018/03/22	0	0.00	1	80.30	79.30	-1	3,466	-0.03%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.15	0	0.00	79.10	2	3,490	0.06%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	17	80.09	6	80.55	80.10	11	3,435	0.32%
2018/03/13	80	81.85	15	81.50	81.70	65	3,424	1.90%
2018/03/12	1	81.20	1	81.20	81.20	0	3,469	0.00%
2018/03/09	13	79.75	1	80.00	79.70	12	3,486	0.34%
2018/03/07	2	79.10	1	79.50	78.90	1	3,486	0.03%
2018/03/06	0	0.00	5	79.22	78.90	-5	3,619	-0.14%
2018/03/05	7	78.16	0	78.70	78.50	7	3,701	0.19%
2018/03/01	1	79.90	1	80.80	79.70	0	3,870	0.00%
2018/02/27	4	80.28	0	0.00	79.40	4	3,917	0.10%
2018/02/26	3	80.00	20	79.90	79.90	-17	3,930	-0.43%
2018/02/23	4	79.55	1	79.90	79.40	3	3,963	0.08%
2018/02/22	1	78.80	10	79.00	79.00	-9	4,008	-0.22%
2018/02/21	20	79.60	0	0.00	80.30	20	3,997	0.50%
2018/02/12	12	78.81	0	0.00	78.30	12	4,036	0.30%
2018/02/09	2	77.15	1	77.90	78.50	1	4,084	0.02%
2018/02/08	2	79.70	0	0.00	79.20	2	4,135	0.05%
2018/02/07	1	80.00	0	0.00	80.30	1	4,252	0.02%
2018/02/06	6	78.65	32	79.68	78.70	-26	4,506	-0.58%
2018/02/05	2	82.35	0	0.00	82.90	2	4,409	0.05%
2018/02/02	0	0.00	10	83.60	84.10	-10	4,464	-0.22%
2018/02/01	143	84.74	1.2	85.00	85.00	141.8	4,546	3.12%	大買/鉅額交易
2018/01/31	0	0.00	1	83.00	83.40	-1	4,596	-0.02%
2018/01/30	3	83.33	0	0.00	83.50	3	4,616	0.06%
2018/01/29	2	84.70	1	84.50	84.50	1	4,613	0.02%
2018/01/26	1	85.80	116	85.62	85.60	-115	4,648	-2.47%	大賣/鉅額交易
2018/01/25	2	86.80	1	87.10	86.70	1	4,642	0.02%
2018/01/24	1	86.00	2	85.75	86.50	-1	4,754	-0.02%
2018/01/23	1	86.10	2	86.50	86.20	-1	4,991	-0.02%
2018/01/22	0	0.00	7	87.10	86.90	-7	5,056	-0.14%
2018/01/19	12	88.45	4	88.45	87.40	8	5,104	0.16%
2018/01/17	0	0.00	232	86.46	87.00	-232	5,111	-4.54%	大賣/鉅額交易
2018/01/16	2	86.70	1	86.40	86.50	1	5,143	0.02%
2018/01/15	9	86.56	0	0.00	86.20	9	5,168	0.17%
2018/01/12	8	85.59	2	85.65	85.60	6	5,232	0.11%
2018/01/10	8	84.73	9	84.47	84.10	-1	5,311	-0.02%
2018/01/09	20	86.47	5	85.72	85.50	15	5,335	0.28%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	1	85.20	85.10	-1	5,855	-0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%
2018/01/02	10	84.70	0	0.00	85.00	10	5,953	0.17%