頎邦 (6147)-中國信託券商分點個股進出

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
63.3
漲跌
▼0.4
漲幅
-0.63%
成交量
2,177張
產業
上櫃半導體類股▲0.86%
1168人加入追蹤

立即追蹤
本地時間:13:30

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

頎邦 (6147)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	4	63.60	0	0.00	63.30	4	2,380	0.17%
2024/12/02	66	63.70	2	64.50	63.70	64	2,374	2.69%
2024/11/28	61.9	64.50	0	0.00	64.50	61.9	2,405	2.57%
2024/11/27	11	65.05	5	64.48	64.30	6	2,393	0.25%
2024/11/25	0	65.00	38.7	65.31	65.80	-38.7	2,364	-1.64%
2024/11/22	0	0.00	37	64.60	64.80	-37	2,308	-1.60%
2024/11/21	2	62.65	0.2	63.70	64.40	1.8	2,255	0.08%
2024/11/20	0	0.00	4	63.30	63.70	-4	2,192	-0.18%
2024/11/19	62.2	63.80	15.1	63.74	64.00	47.1	2,109	2.23%
2024/11/15	73.2	60.84	0	0.00	60.90	73.2	1,973	3.71%
2024/11/14	12.4	60.74	3	60.93	61.00	9.4	1,940	0.48%
2024/11/13	52.4	61.88	1	61.90	61.90	51.4	1,905	2.70%
2024/11/12	82.2	62.18	5.3	62.38	62.50	76.9	1,879	4.09%
2024/11/11	79	63.29	22	63.67	63.70	57	1,822	3.13%
2024/11/08	57	64.09	0.1	64.60	63.90	56.9	1,818	3.13%
2024/11/07	99.5	64.13	0.1	64.02	64.50	99.4	1,828	5.44%
2024/11/06	53	63.44	0	0.00	63.60	53	1,834	2.89%
2024/11/05	5	62.80	10.3	62.95	63.80	-5.3	1,867	-0.28%
2024/11/04	18.7	62.80	8	63.30	63.30	10.7	1,952	0.55%
2024/11/01	2.1	63.22	0	0.00	63.50	2.1	2,108	0.10%
2024/10/30	2.2	63.03	0	0.00	63.30	2.2	2,189	0.10%
2024/10/29	41.8	63.61	0	0.00	63.70	41.8	2,264	1.84%
2024/10/28	3.1	64.01	0	64.20	64.00	3.1	2,328	0.13%
2024/10/25	0	64.70	39.7	64.31	64.60	-39.6	2,397	-1.65%
2024/10/23	0	0.00	2	64.80	64.90	-2	2,630	-0.08%
2024/10/21	2	63.60	0	0.00	64.30	2	2,782	0.07%
2024/10/18	0	0.00	1	64.20	63.60	-1	2,840	-0.04%
2024/10/17	10.2	63.91	77	64.35	63.90	-66.8	2,868	-2.33%
2024/10/16	22	64.58	19	64.20	64.20	3	2,884	0.10%
2024/10/15	67	64.81	32	64.79	64.30	35	2,925	1.20%
2024/10/14	57	64.86	0	0.00	64.60	57	2,939	1.94%
2024/10/11	61	65.53	8	65.20	65.10	53	2,934	1.81%
2024/10/09	51	65.88	2	65.70	65.60	49	2,950	1.66%
2024/10/08	55	66.15	0	0.00	65.60	55	2,950	1.86%
2024/10/07	3	66.50	52.2	66.49	66.90	-49.2	2,973	-1.65%
2024/10/04	77.8	66.40	0	0.00	66.40	77.8	2,990	2.60%
2024/10/01	3	66.70	1.2	67.10	67.20	1.8	3,059	0.06%
2024/09/30	24	66.49	0	0.00	66.50	24	3,218	0.75%
2024/09/27	13	66.52	2	66.55	66.50	11	3,307	0.33%
2024/09/26	32	66.10	10	66.60	66.10	22	3,318	0.66%
2024/09/25	2	66.40	19.4	66.31	66.00	-17.4	3,333	-0.52%
2024/09/24	28	65.58	12.1	65.60	65.60	15.9	3,350	0.48%
2024/09/23	47	65.31	11	65.47	65.30	36	3,377	1.07%
2024/09/20	130	65.52	0	0.00	65.50	130	3,392	3.83%	大買/鉅額交易
2024/09/19	28	66.30	0.2	66.80	66.30	27.9	3,433	0.81%
2024/09/18	1	65.80	2.2	66.51	65.80	-1.2	3,467	-0.03%
2024/09/16	182	66.70	3.9	65.94	66.70	178.1	3,498	5.09%	大買/鉅額交易
2024/09/13	22.5	65.30	15	65.20	65.20	7.5	3,525	0.21%
2024/09/12	64	65.40	0.3	65.60	65.30	63.7	3,609	1.76%
2024/09/11	55	64.57	21	64.50	64.50	34	3,659	0.93%
2024/09/10	70	65.54	0	0.00	64.50	70	3,674	1.90%
2024/09/09	53.2	65.45	6.4	65.99	66.00	46.9	3,687	1.27%
2024/09/06	59	65.38	0	0.00	65.00	59	3,772	1.56%
2024/09/05	31.5	65.68	83.4	65.90	65.80	-51.9	3,849	-1.35%
2024/09/04	0	0.00	150	65.59	65.30	-150	3,963	-3.78%	大賣/鉅額交易
2024/09/03	111.5	66.58	109.4	66.80	66.40	2.2	4,019	0.05%	大買/大賣/
2024/09/02	150.1	67.06	152.5	67.04	67.30	-2.4	4,109	-0.06%	大買/大賣/
2024/08/30	435	66.86	8.3	66.89	66.90	426.7	4,225	10.10%	大買/鉅額交易
2024/08/29	0	0.00	1.5	66.30	66.10	-1.5	4,351	-0.03%
2024/08/28	2	66.20	5.8	66.38	66.20	-3.8	4,479	-0.08%
2024/08/26	0.1	65.77	13.6	65.56	65.40	-13.5	4,850	-0.28%
2024/08/23	1.2	64.72	0	0.00	65.20	1.2	4,978	0.02%
2024/08/22	15	65.30	0	0.00	65.10	15	5,097	0.29%
2024/08/21	0.1	65.52	8	65.60	65.30	-7.9	5,360	-0.15%
2024/08/20	0	0.00	0.3	66.40	65.70	-0.3	5,663	0.00%
2024/08/19	2.1	65.98	22.3	66.02	66.10	-20.2	6,096	-0.33%
2024/08/16	1	65.20	0	0.00	65.10	1	6,236	0.02%
2024/08/15	0	0.00	4.1	65.31	65.00	-4.1	6,296	-0.07%
2024/08/14	32.2	65.02	35.2	65.10	65.10	-3	6,388	-0.05%
2024/08/13	0	0.00	19	64.83	65.00	-19	6,461	-0.29%
2024/08/12	80.4	64.91	1.4	65.00	65.20	79	6,503	1.22%
2024/08/09	66	64.30	14	64.19	64.20	52	6,531	0.80%
2024/08/08	73.1	63.75	7	63.60	63.60	66.1	6,591	1.00%
2024/08/07	56.1	63.52	121	63.78	64.00	-64.9	6,696	-0.97%	大賣/
2024/08/06	70	61.41	0	0.00	61.30	70	6,772	1.03%
2024/08/05	13.1	60.22	18.4	60.49	62.00	-5.3	6,816	-0.08%
2024/08/02	51.4	64.72	5	64.66	64.90	46.4	6,686	0.69%
2024/08/01	4	64.30	3	64.20	65.30	1	6,639	0.02%
2024/07/31	2.1	63.35	0	0.00	63.70	2.1	6,594	0.03%
2024/07/30	30	64.50	0	0.00	64.90	30	6,576	0.46%
2024/07/29	2.1	64.71	1	65.00	64.60	1.1	6,580	0.02%
2024/07/26	14.1	62.56	21.1	62.48	62.80	-7	6,553	-0.11%
2024/07/23	10.2	64.01	613	63.93	64.00	-602.8	6,495	-9.28%	大賣/鉅額交易
2024/07/22	17	64.57	18	65.38	64.50	-1	6,455	-0.02%
2024/07/19	4	66.88	0	0.00	66.70	4	6,386	0.06%
2024/07/18	11.5	67.74	0	0.00	68.20	11.5	6,391	0.18%
2024/07/17	13	68.43	3.3	68.42	68.40	9.7	6,405	0.15%
2024/07/16	0.2	68.56	94	68.60	68.70	-93.8	6,504	-1.44%
2024/07/15	37	68.19	0	0.00	68.20	37	6,595	0.56%
2024/07/12	181.2	68.20	3	68.23	68.30	178.2	6,630	2.69%	大買/鉅額交易
2024/07/11	151.2	68.24	2	68.20	68.30	149.2	6,650	2.24%	大買/鉅額交易
2024/07/10	180	67.94	14	67.94	68.10	166	6,690	2.48%	大買/鉅額交易
2024/07/09	152	68.15	0	0.00	67.60	152	6,728	2.26%	大買/鉅額交易
2024/07/08	155.1	68.15	16	68.11	68.20	139.1	6,698	2.08%	大買/鉅額交易
2024/07/05	3	67.80	5.7	67.55	68.20	-2.7	6,697	-0.04%
2024/07/04	50.2	66.68	0.2	66.80	66.80	50	6,664	0.75%
2024/07/03	558	67.48	1	67.50	67.30	557	6,504	8.56%	大買/鉅額交易
2024/07/01	1	66.90	1	67.00	67.80	0	6,449	0.00%
2024/06/28	1.2	67.12	5.5	67.11	67.10	-4.3	6,478	-0.07%
2024/06/27	34.2	67.49	4	67.50	67.30	30.2	6,508	0.46%
2024/06/26	4	68.35	2.2	68.35	68.10	1.8	6,868	0.03%
2024/06/25	22.1	67.33	8.9	67.65	67.80	13.2	7,095	0.19%
2024/06/24	8	68.21	4	68.53	68.00	4	7,162	0.06%
2024/06/21	0.1	68.62	7.5	68.39	68.10	-7.4	7,178	-0.10%
2024/06/20	2	68.40	4	68.50	68.70	-2	7,237	-0.03%
2024/06/19	14.4	68.03	6	68.10	67.70	8.4	7,343	0.11%
2024/06/18	1.2	68.33	15.6	68.30	68.30	-14.4	7,401	-0.19%
2024/06/17	394.1	68.55	0	0.00	68.60	394.1	7,572	5.20%	大買/鉅額交易
2024/06/14	0	0.00	1	68.50	68.40	-1	7,917	-0.01%
2024/06/13	52.6	68.69	0.4	68.60	68.30	52.2	7,988	0.65%
2024/06/12	60	68.82	1	69.30	69.30	59	7,974	0.74%
2024/06/11	79	68.61	15	69.07	69.10	64	8,030	0.80%
2024/06/07	60.1	68.30	11	68.21	68.20	49.1	8,114	0.60%
2024/06/06	53.1	68.51	3.5	68.74	68.10	49.6	8,148	0.61%
2024/06/05	21	68.81	41.3	68.76	68.70	-20.3	8,145	-0.25%
2024/06/04	60	68.56	30	68.69	68.70	30	8,434	0.36%
2024/06/03	52	68.45	30.3	68.53	68.90	21.7	8,393	0.26%
2024/05/31	35.1	68.14	0	0.00	67.90	35.1	8,314	0.42%
2024/05/30	9.1	68.12	1	68.60	68.60	8.1	8,175	0.10%
2024/05/29	12.3	69.23	3	68.70	68.60	9.3	8,039	0.12%
2024/05/28	43.7	69.09	2.1	68.64	69.00	41.6	7,952	0.52%
2024/05/27	42.6	68.27	2,004.3	68.73	68.00	-1,961.8	7,889	-24.86%	大賣/鉅額交易
2024/05/24	32.5	68.72	29	68.93	68.40	3.5	7,686	0.05%
2024/05/23	28.4	71.36	4	72.05	70.30	24.4	7,452	0.33%
2024/05/22	8	79.30	21	79.62	79.50	-13	7,336	-0.18%
2024/05/21	0	0.00	4.5	79.02	78.60	-4.5	7,207	-0.06%
2024/05/20	8	78.90	0	0.00	78.90	8	7,173	0.11%
2024/05/17	0.2	76.80	2	76.85	77.30	-1.8	7,101	-0.03%
2024/05/16	3	79.00	6	78.20	77.90	-3	7,052	-0.04%
2024/05/15	7	78.97	0	0.00	78.60	7	7,051	0.10%
2024/05/14	28.3	78.53	6	78.53	78.50	22.3	7,069	0.32%
2024/05/13	46	78.34	106.5	78.52	79.30	-60.5	7,021	-0.86%	大賣/
2024/05/10	58	77.44	15	76.70	76.70	43	6,947	0.62%
2024/05/09	73	78.26	28	78.23	77.80	45	6,878	0.65%
2024/05/08	57.2	76.65	2	76.05	75.80	55.2	6,760	0.82%
2024/05/07	50.1	76.86	100	76.64	76.00	-49.9	6,751	-0.74%
2024/05/06	3	77.80	12.6	77.74	77.50	-9.6	6,713	-0.14%
2024/05/03	45.1	77.99	0.3	77.90	77.90	44.8	6,684	0.67%
2024/05/02	1	77.20	8.2	77.29	77.30	-7.2	6,632	-0.11%
2024/04/30	17	75.59	9	76.10	76.10	8	6,568	0.12%
2024/04/29	4.2	76.86	10	76.90	77.30	-5.8	6,519	-0.09%
2024/04/26	0	0.00	150.4	77.80	77.80	-150.4	6,469	-2.32%	大賣/鉅額交易
2024/04/25	0	0.00	21.2	76.59	77.00	-21.2	6,459	-0.33%
2024/04/24	1	75.40	8.1	74.87	76.10	-7.1	6,467	-0.11%
2024/04/23	0	0.00	2	74.00	74.20	-2	6,445	-0.03%
2024/04/22	3.2	73.70	4	73.80	73.30	-0.8	6,438	-0.01%
2024/04/19	0.2	74.79	384.1	74.82	74.40	-383.9	6,346	-6.05%	大賣/鉅額交易
2024/04/18	26	76.08	23.2	76.45	75.70	2.8	6,237	0.04%
2024/04/17	13	77.10	2	77.05	76.80	11	6,182	0.18%
2024/04/16	6.2	76.79	21	76.30	76.30	-14.8	6,184	-0.24%
2024/04/15	66	77.77	4.2	78.03	77.80	61.8	6,135	1.01%
2024/04/12	43	77.59	6	77.63	77.70	37	6,146	0.60%
2024/04/11	45	76.85	8	77.03	77.10	37	6,169	0.60%
2024/04/10	44	77.78	87.9	77.61	77.60	-43.9	6,233	-0.70%
2024/04/09	54	76.58	0	0.00	76.50	54	6,264	0.86%
2024/04/08	4	76.03	9.2	75.89	76.30	-5.2	6,319	-0.08%
2024/04/03	1.1	76.04	10	76.04	76.00	-8.9	6,314	-0.14%
2024/04/02	2	76.85	6	76.72	76.80	-4	6,293	-0.06%
2024/04/01	13	78.22	11.9	78.03	77.50	1.1	6,276	0.02%
2024/03/29	3.2	77.14	97	78.96	79.00	-93.8	6,260	-1.50%
2024/03/28	3	77.13	11	77.82	77.90	-8	5,909	-0.14%
2024/03/27	10.2	75.10	5.2	75.42	75.80	5	5,749	0.09%
2024/03/26	0	0.00	56	73.90	73.90	-56	5,745	-0.97%
2024/03/25	4	75.28	73.4	75.10	75.10	-69.4	5,797	-1.20%
2024/03/22	10.2	76.23	17	76.05	75.70	-6.8	5,850	-0.12%
2024/03/21	3	78.20	29	78.54	78.20	-26	5,888	-0.44%
2024/03/20	11	79.75	70	79.65	77.60	-59	5,965	-0.99%
2024/03/19	159	79.84	98.4	79.59	78.50	60.6	6,188	0.98%	大買/
2024/03/18	34.1	76.45	14.4	77.39	77.40	19.7	6,031	0.33%
2024/03/15	62	76.79	30.6	76.80	76.50	31.4	6,014	0.52%
2024/03/14	5	77.90	16.9	77.56	77.50	-11.9	5,953	-0.20%
2024/03/13	77	78.21	50.3	78.50	79.00	26.7	5,829	0.46%
2024/03/12	658	77.23	102.1	77.15	76.80	555.9	5,618	9.89%	大買/大賣/鉅額交易
2024/03/11	110	74.93	15	75.30	75.70	95	5,522	1.72%	大買/
2024/03/08	70.2	76.95	340.3	77.82	75.40	-270.1	5,481	-4.93%	大賣/鉅額交易
2024/03/07	68.2	73.82	71.5	74.32	74.60	-3.3	5,104	-0.06%
2024/03/06	70.2	72.95	314	72.84	73.80	-243.8	5,033	-4.84%	大賣/鉅額交易
2024/03/05	105	72.51	106.1	72.78	72.80	-1.1	5,049	-0.02%	大買/大賣/
2024/03/04	531	72.90	16.3	72.63	72.90	514.7	5,058	10.17%	大買/鉅額交易
2024/03/01	22	71.83	27.6	71.33	71.30	-5.6	5,042	-0.11%
2024/02/29	3.4	71.05	0.1	71.40	71.00	3.3	5,009	0.07%
2024/02/27	1.1	72.94	18	72.45	71.70	-16.9	4,957	-0.34%
2024/02/26	5.1	74.00	52.9	73.68	73.70	-47.8	4,901	-0.98%
2024/02/23	48.4	74.68	105.6	74.95	74.00	-57.2	4,829	-1.19%	大賣/
2024/02/22	0	0.00	2	71.75	71.60	-2	4,518	-0.04%
2024/02/21	51	71.12	28	71.11	71.10	23	4,489	0.51%
2024/02/20	49.2	70.62	0	0.00	70.40	49.2	4,458	1.10%
2024/02/19	54.2	70.94	23	70.92	71.00	31.2	4,447	0.70%
2024/02/16	51	70.06	34	69.99	70.00	17	4,423	0.38%
2024/02/15	52.2	69.60	13	69.57	69.60	39.2	4,372	0.90%
2024/02/05	2.1	70.76	2.9	70.79	71.00	-0.8	4,309	-0.02%
2024/02/02	2	71.10	1	72.10	71.30	1	4,281	0.02%
2024/02/01	0.7	71.21	0	0.00	71.40	0.7	4,233	0.02%
2024/01/31	4	71.70	5	71.28	72.00	-1	4,209	-0.02%
2024/01/30	4.1	72.08	3	72.13	71.60	1.1	4,194	0.03%
2024/01/29	6.1	72.72	1	72.80	72.60	5.1	4,192	0.12%
2024/01/26	10	73.41	2	73.40	73.20	8	4,196	0.19%
2024/01/25	0	0.00	100.9	74.50	73.90	-100.9	4,201	-2.40%
2024/01/24	0	0.00	5	74.20	74.20	-5	4,207	-0.12%
2024/01/23	0	0.00	504.9	73.61	74.20	-504.9	4,222	-11.96%	大賣/鉅額交易
2024/01/22	8	73.33	18	73.48	73.50	-10	4,214	-0.24%
2024/01/19	17	73.09	2	73.50	73.50	15	4,239	0.35%
2024/01/18	7.1	72.45	6	72.38	73.00	1.1	4,239	0.03%
2024/01/17	3.1	73.14	4.2	73.11	73.00	-1.1	4,229	-0.03%
2024/01/16	18.7	73.40	24.3	73.63	73.70	-5.6	4,199	-0.13%
2024/01/15	12	72.30	0	0.00	73.80	12	4,196	0.29%
2024/01/12	54	72.63	4	72.65	72.60	50	4,185	1.19%
2024/01/11	46	72.37	3	72.10	72.20	43	4,165	1.03%
2024/01/10	48	71.62	4	71.35	71.80	44	4,167	1.06%
2024/01/09	49	72.66	8.1	72.11	72.00	40.9	4,147	0.99%
2024/01/08	68.1	73.10	27.5	73.05	72.80	40.5	4,160	0.97%
2024/01/05	6	74.36	8	74.39	74.50	-2	4,113	-0.05%
2024/01/04	10.1	73.80	129.1	74.34	74.50	-119	4,072	-2.92%	大賣/鉅額交易
2024/01/03	3	73.93	10	74.03	74.30	-7	4,021	-0.17%
2024/01/02	18	73.06	1	73.00	73.80	17	3,963	0.43%
2023/12/29	0	72.70	38	72.38	72.30	-38	3,895	-0.98%
2023/12/28	19	72.79	24	73.00	72.80	-5	3,869	-0.13%
2023/12/27	9.1	72.93	187	73.04	72.90	-177.9	3,858	-4.61%	大賣/鉅額交易
2023/12/26	0	0.00	5	72.08	72.30	-5	3,821	-0.13%
2023/12/25	2	72.60	7.6	72.79	72.30	-5.6	3,766	-0.15%
2023/12/22	7	73.04	13	73.30	73.30	-6	3,742	-0.16%
2023/12/21	119.4	73.41	0	0.00	73.50	119.4	3,659	3.26%	大買/鉅額交易
2023/12/20	12	73.19	33	73.19	74.00	-21	3,558	-0.59%
2023/12/19	54.3	73.17	24	74.28	72.60	30.3	3,435	0.88%
2023/12/18	45	75.32	9	75.53	75.30	36	3,301	1.09%
2023/12/15	10	77.98	328.2	76.87	76.80	-318.2	3,202	-9.94%	大賣/鉅額交易
2023/12/14	49.4	77.49	20.5	77.83	78.70	28.9	3,039	0.95%
2023/12/13	31.1	72.50	6	73.42	73.80	25.1	2,631	0.95%
2023/12/12	48.2	71.02	0	0.00	71.40	48.2	2,569	1.88%
2023/12/11	54	69.81	40.3	69.63	70.00	13.7	2,546	0.54%
2023/12/08	48	69.83	45	69.73	69.80	3	2,584	0.12%
2023/12/07	48	70.24	56	70.09	70.00	-8	2,654	-0.30%
2023/12/06	86.1	70.41	28	70.52	70.50	58.1	2,698	2.15%
2023/12/05	27.1	70.24	0	0.00	70.50	27.1	2,733	0.99%
2023/12/04	56	71.50	27	71.33	71.50	29	2,777	1.04%
2023/12/01	11	72.04	23	71.98	72.00	-12	2,966	-0.40%
2023/11/30	122	71.99	1	71.70	72.00	121	2,960	4.09%	大買/鉅額交易
2023/11/29	44	71.35	0	0.00	71.30	44	2,913	1.51%
2023/11/28	31	71.00	0.1	71.00	71.00	30.9	2,910	1.06%
2023/11/27	2	70.30	1.1	70.01	70.10	0.9	2,974	0.03%
2023/11/24	33	70.00	0	0.00	70.00	33	2,976	1.11%
2023/11/23	25	69.76	45	69.73	69.80	-20	2,981	-0.67%
2023/11/22	18	69.61	37	69.53	69.50	-19	3,024	-0.63%
2023/11/21	6	69.92	1.1	69.91	69.80	5	3,055	0.16%
2023/11/20	1	69.70	5	69.60	69.90	-4	3,062	-0.13%
2023/11/16	0.2	69.00	0	0.00	69.30	0.2	3,088	0.01%
2023/11/15	1.3	69.88	42	69.90	69.90	-40.7	3,118	-1.31%
2023/11/14	1	69.90	0	0.00	70.00	1	3,145	0.03%
2023/11/13	61.1	69.76	17	69.59	69.50	44.1	3,192	1.38%
2023/11/10	46	69.72	1	69.60	69.90	45	3,216	1.40%
2023/11/09	45.1	69.54	6	69.30	69.50	39.1	3,229	1.21%
2023/11/08	79	69.93	8.1	70.09	69.70	70.9	3,253	2.18%
2023/11/07	44	70.02	14	70.06	70.10	30	3,249	0.92%
2023/11/06	77	69.95	11.7	69.90	70.00	65.3	3,268	2.00%
2023/11/03	0	0.00	4	69.30	69.60	-4	3,329	-0.12%
2023/11/02	49	69.40	6	69.07	69.40	43	3,346	1.28%
2023/11/01	4	67.85	8	68.60	68.70	-4	3,351	-0.12%
2023/10/31	39.1	68.34	0	0.00	68.00	39.1	3,369	1.16%
2023/10/30	7.9	67.64	6	67.70	68.30	1.9	3,372	0.06%
2023/10/27	28.8	67.77	0	0.00	67.50	28.8	3,386	0.85%
2023/10/26	12.1	68.42	19	68.78	68.20	-7	3,433	-0.20%
2023/10/25	0	0.00	13.7	69.18	68.90	-13.7	3,596	-0.38%
2023/10/24	27	68.96	22.4	69.19	69.20	4.6	3,614	0.13%
2023/10/23	31.9	69.98	16	69.13	69.10	15.9	3,606	0.44%
2023/10/20	0.1	68.80	0	0.00	69.00	0.1	3,584	0.00%
2023/10/19	0	0.00	0	67.80	68.20	0	3,574	0.00%
2023/10/18	30.5	67.72	18	67.36	67.80	12.5	3,586	0.35%
2023/10/17	47	67.83	3	68.00	67.90	44	3,588	1.23%
2023/10/16	54	66.84	3	66.80	66.80	51	3,604	1.42%
2023/10/13	46.2	67.76	1	67.50	67.50	45.2	3,598	1.25%
2023/10/12	48	67.15	0	0.00	67.50	48	3,641	1.32%
2023/10/11	98	67.15	0	0.00	66.80	98	3,656	2.68%
2023/10/06	6	68.00	0	0.00	68.10	6	3,672	0.16%
2023/10/05	85	68.69	3.9	68.51	68.70	81.1	3,697	2.19%
2023/10/04	0	0.00	5	68.46	68.20	-5	3,715	-0.13%
2023/10/03	8	68.60	3.2	68.81	68.80	4.8	3,730	0.13%
2023/10/02	15	68.33	17	68.54	68.70	-2	3,742	-0.05%
2023/09/28	25	68.18	25	68.58	68.20	0	3,757	0.00%
2023/09/27	71	67.70	24	67.94	67.90	47	3,786	1.24%
2023/09/26	53	68.33	46.2	68.28	68.10	6.9	3,797	0.18%
2023/09/25	38	68.29	63.6	68.47	68.50	-25.6	3,791	-0.68%
2023/09/22	18	68.16	24	68.56	68.50	-6	3,771	-0.16%
2023/09/21	70.5	67.94	5	68.46	67.90	65.5	3,752	1.74%
2023/09/20	42.1	70.06	104.7	69.43	69.00	-62.6	3,746	-1.67%	大賣/
2023/09/19	33.1	71.37	0	71.40	71.00	33	3,677	0.90%
2023/09/18	10.1	71.69	201	71.70	71.30	-190.9	3,642	-5.24%	大賣/鉅額交易
2023/09/15	179	71.58	1	71.90	71.30	178	3,624	4.91%	大買/鉅額交易
2023/09/14	87	71.19	32.3	71.27	71.00	54.7	3,558	1.54%
2023/09/13	88.6	71.57	53	71.35	71.20	35.6	3,548	1.00%
2023/09/12	109.2	71.67	41	71.84	71.50	68.2	3,585	1.90%	大買/
2023/09/11	98	70.63	43	70.99	70.90	55	3,580	1.54%
2023/09/08	74	70.99	28	71.04	70.90	46	3,587	1.28%
2023/09/07	127	71.82	44.2	71.56	71.50	82.8	3,566	2.32%	大買/
2023/09/06	72	71.62	82.3	71.77	72.00	-10.2	3,501	-0.29%
2023/09/05	40	69.79	26	70.07	70.10	14	3,326	0.42%
2023/09/04	37	69.40	30.3	69.59	69.80	6.7	3,351	0.20%
2023/09/01	45	68.91	50.7	69.15	69.20	-5.7	3,398	-0.17%
2023/08/31	26	69.96	28.1	69.91	69.80	-2.1	3,404	-0.06%
2023/08/30	7	68.87	1	69.10	69.00	6	3,317	0.18%
2023/08/29	1.1	68.29	1	68.60	69.00	0.1	3,368	0.00%
2023/08/28	51	68.83	7	69.00	68.90	44	3,370	1.31%
2023/08/25	18.1	67.81	21	67.79	68.20	-2.9	3,328	-0.09%
2023/08/24	24	67.00	52	67.24	67.20	-28	3,303	-0.85%
2023/08/23	0	0.00	2	66.40	66.80	-2	3,304	-0.06%
2023/08/22	14	66.19	17	66.29	66.30	-3	3,310	-0.09%
2023/08/21	3	66.73	1	66.40	66.70	2	3,297	0.06%
2023/08/18	18	68.60	8	69.14	67.80	10	3,237	0.31%
2023/08/17	2	68.20	14.4	68.69	68.70	-12.4	3,200	-0.39%
2023/08/16	5	68.00	7	67.20	68.00	-2	3,166	-0.06%
2023/08/15	47	67.46	37	67.18	67.00	10	3,164	0.32%
2023/08/14	152.1	67.10	13	67.00	67.00	139.1	3,157	4.40%	大買/鉅額交易
2023/08/11	197	67.88	34	67.86	67.80	163	3,153	5.17%	大買/鉅額交易
2023/08/10	158	67.36	17	67.62	67.40	141	3,169	4.45%	大買/鉅額交易
2023/08/09	218	66.96	83	67.00	67.00	135	3,141	4.30%	大買/鉅額交易
2023/08/08	150	69.02	9	69.12	69.10	141	3,078	4.58%	大買/鉅額交易
2023/08/07	0	0.00	12.6	68.55	68.70	-12.6	3,077	-0.41%
2023/08/04	39.1	68.35	24	68.36	68.40	15.1	3,076	0.49%
2023/08/02	3	67.97	2	67.35	67.40	1	3,072	0.03%
2023/08/01	21.2	68.42	12	68.20	68.20	9.2	3,055	0.30%
2023/07/31	3	70.23	22.3	69.49	69.40	-19.3	3,017	-0.64%
2023/07/28	11	69.30	17	69.18	69.40	-6	2,937	-0.20%
2023/07/27	1	67.30	1	67.40	67.40	0	2,771	0.00%
2023/07/26	2	65.90	2	66.30	66.40	0	2,769	0.00%
2023/07/25	0	0.00	21.3	65.98	66.10	-21.3	2,856	-0.75%
2023/07/24	0	0.00	8	66.30	66.30	-8	2,877	-0.28%
2023/07/21	27	66.07	0	66.70	66.70	27	2,898	0.93%
2023/07/20	0.1	66.50	3	66.40	66.70	-2.9	2,958	-0.10%
2023/07/19	4	67.30	6	66.72	66.70	-2	2,996	-0.07%
2023/07/18	11.2	66.27	10	66.80	66.80	1.2	3,007	0.04%
2023/07/17	0	0.00	12	66.33	66.50	-12	2,986	-0.40%
2023/07/14	0	0.00	0.3	65.40	65.30	-0.3	2,957	-0.01%
2023/07/13	3.2	65.31	0.3	64.90	64.90	2.9	3,022	0.10%
2023/07/12	51	64.05	0	0.00	64.40	51	2,983	1.71%
2023/07/11	51	63.60	0.1	64.00	63.70	50.9	2,957	1.72%
2023/07/10	50.1	63.26	1	63.50	63.30	49.1	2,979	1.65%
2023/07/07	56.1	63.28	9	63.36	63.90	47.1	2,988	1.58%
2023/07/06	50	63.98	1	63.80	63.80	49	3,002	1.63%
2023/07/05	2.1	63.70	107.3	63.72	63.60	-105.2	3,024	-3.48%	大賣/鉅額交易
2023/07/04	5.2	63.35	0	0.00	62.90	5.2	3,006	0.17%
2023/07/03	0	0.00	0.1	63.50	63.30	-0.1	2,997	0.00%
2023/06/30	0	0.00	1	63.20	63.10	-1	3,030	-0.03%
2023/06/29	2.1	62.80	1	62.80	62.80	1.1	3,062	0.04%
2023/06/28	1	63.40	1	63.00	63.00	0	3,124	0.00%
2023/06/27	11	62.82	0	0.00	62.90	11	3,105	0.35%
2023/06/26	6	62.40	4.5	62.46	62.30	1.5	3,109	0.05%
2023/06/21	4	62.90	0	0.00	63.00	4	3,110	0.13%
2023/06/20	5.3	63.18	28	62.75	62.70	-22.7	3,121	-0.73%
2023/06/19	17.2	64.30	12	64.20	64.20	5.2	3,057	0.17%
2023/06/16	129.1	64.23	8	64.71	64.90	121.1	3,031	3.99%	大買/鉅額交易
2023/06/15	5	69.48	7	69.50	69.60	-2	2,945	-0.07%
2023/06/14	10	69.78	1	69.80	69.60	9	2,870	0.31%
2023/06/13	9.1	69.97	0	0.00	69.80	9.1	2,824	0.32%
2023/06/12	54	69.45	2	69.10	69.80	52	2,812	1.85%
2023/06/09	349	69.73	1	69.90	69.90	348	2,799	12.43%	大買/鉅額交易
2023/06/08	47	69.66	2	69.10	69.70	45	2,794	1.61%
2023/06/07	49	69.41	1	69.30	69.50	48	2,785	1.72%
2023/06/06	47	68.95	0	0.00	69.40	47	2,817	1.67%
2023/06/05	12	68.63	12.3	68.67	68.60	-0.3	2,817	-0.01%
2023/06/02	0	0.00	9	68.12	67.60	-9	2,843	-0.32%
2023/05/31	0	0.00	3	67.03	67.00	-3	2,905	-0.10%
2023/05/30	50	67.00	2	67.20	66.90	48	2,950	1.63%
2023/05/29	2.1	67.25	11	67.10	67.10	-8.9	3,052	-0.29%
2023/05/26	0	0.00	7	67.00	66.80	-7	3,078	-0.23%
2023/05/25	62	66.40	8.8	66.28	66.40	53.2	3,112	1.71%
2023/05/24	0	0.00	2	66.20	66.20	-2	3,165	-0.06%
2023/05/23	309	66.13	0	0.00	66.00	309	3,188	9.69%	大買/鉅額交易
2023/05/22	182	66.03	0	0.00	66.00	182	3,186	5.71%	大買/鉅額交易
2023/05/19	10.2	65.35	0	0.00	65.40	10.2	3,184	0.32%
2023/05/17	1	64.60	1	64.90	65.10	0	3,162	0.00%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/15	0.1	65.40	1	65.00	64.70	-0.9	3,120	-0.03%
2023/05/12	46	65.07	0	0.00	65.00	46	3,124	1.47%
2023/05/11	47	65.05	0	0.00	64.70	47	3,126	1.50%
2023/05/10	46	65.13	2	65.40	65.00	44	3,166	1.39%
2023/05/09	45.3	65.88	0	0.00	65.30	45.3	3,156	1.43%
2023/05/08	45	66.36	0	0.00	66.00	45	3,139	1.43%
2023/05/05	2	66.00	3.7	66.11	66.00	-1.7	3,209	-0.05%
2023/04/28	1.2	66.13	0	0.00	65.90	1.2	3,254	0.04%
2023/04/27	2	66.70	0	0.00	67.30	2	3,154	0.06%
2023/04/26	3	66.70	1	66.30	66.70	2	3,108	0.06%
2023/04/25	5	66.30	19.6	66.35	66.30	-14.6	3,082	-0.47%
2023/04/20	0	0.00	6	67.50	67.50	-6	2,976	-0.20%
2023/04/19	3	67.50	3	67.80	67.50	0	2,989	0.00%
2023/04/18	6.1	67.98	2	67.80	67.90	4.1	2,960	0.14%
2023/04/17	20	69.27	0	0.00	69.10	20	2,874	0.70%
2023/04/14	0	0.00	0	69.50	69.50	0	2,845	0.00%
2023/04/13	45.1	69.47	2	69.35	69.30	43.1	2,843	1.51%
2023/04/12	44	69.18	24.1	69.29	69.30	19.9	2,824	0.71%
2023/04/11	45	68.25	0	0.00	68.70	45	2,790	1.61%
2023/04/10	78.1	67.78	3	67.77	67.50	75.1	2,756	2.72%
2023/04/07	43	69.39	0	0.00	69.10	43	2,711	1.59%
2023/04/06	0	69.20	3.7	69.53	69.90	-3.6	2,677	-0.14%
2023/03/31	32	69.23	0	0.00	69.30	32	2,644	1.21%
2023/03/30	0	0.00	5	68.66	68.90	-5	2,608	-0.19%
2023/03/29	7	68.56	1	69.50	68.40	6	2,575	0.23%
2023/03/27	1	70.00	32.5	70.47	70.60	-31.5	2,549	-1.23%
2023/03/24	1	71.00	3	70.57	70.30	-2	2,552	-0.08%
2023/03/23	61.2	71.01	1	71.30	71.00	60.2	2,533	2.38%
2023/03/22	3	70.70	0	0.00	70.50	3	2,490	0.12%
2023/03/21	4	71.08	8	70.68	70.60	-4	2,463	-0.16%
2023/03/20	73	70.42	0	0.00	70.40	73	2,441	2.99%
2023/03/17	1	69.90	1	69.80	70.00	0	2,425	0.00%
2023/03/16	0	0.00	4	68.80	68.80	-4	2,407	-0.17%
2023/03/15	3	69.07	1	69.30	68.80	2	2,400	0.08%
2023/03/14	8	69.49	7.5	69.64	69.20	0.5	2,382	0.02%
2023/03/13	46	69.91	14.1	69.39	70.30	32	2,356	1.36%
2023/03/10	44	70.61	5	70.50	70.10	39	2,326	1.68%
2023/03/09	44.5	70.85	20	70.99	70.90	24.5	2,292	1.07%
2023/03/08	144	70.34	18.7	70.35	70.40	125.3	2,200	5.69%	大買/鉅額交易
2023/03/07	44.8	69.90	3.1	70.10	70.50	41.7	2,158	1.93%
2023/03/06	147	69.96	20	70.44	70.20	127	2,104	6.04%	大買/鉅額交易
2023/03/03	7.2	68.93	142	68.86	69.00	-134.8	2,012	-6.70%	大賣/鉅額交易
2023/03/02	6.7	68.72	70	68.75	69.00	-63.3	1,967	-3.22%
2023/03/01	1	68.70	41.5	68.64	69.00	-40.5	1,912	-2.12%
2023/02/24	6	67.17	7	67.20	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	18	67.09	67.10	-18	1,761	-1.02%
2023/02/22	0.1	65.50	1	65.80	66.00	-1	1,712	-0.06%
2023/02/21	2.1	65.38	2	65.30	65.30	0.1	1,673	0.00%
2023/02/20	2	64.30	0.1	63.60	64.50	2	1,736	0.11%
2023/02/17	2	63.60	2	63.90	63.90	0	1,753	0.00%
2023/02/16	0	0.00	17	64.39	64.30	-17	1,759	-0.97%
2023/02/14	0.1	64.10	2	64.15	64.40	-2	1,806	-0.11%
2023/02/13	50	63.31	7	63.04	63.30	43	1,847	2.33%
2023/02/10	49	63.99	1	63.60	64.00	48	1,853	2.59%
2023/02/09	49	64.48	24	64.68	63.70	25	1,877	1.33%
2023/02/08	98	63.97	61	64.26	64.30	37	1,849	2.00%
2023/02/07	49	63.30	1	63.20	63.40	48	1,778	2.70%
2023/02/06	7	63.33	80.5	62.94	63.40	-73.5	1,766	-4.16%
2023/02/03	3.1	62.67	20	62.67	63.30	-16.9	1,753	-0.96%
2023/02/02	111	61.97	15	61.97	61.80	96	1,701	5.64%	大買/
2023/02/01	7	60.56	4	60.50	60.50	3	1,692	0.18%
2023/01/31	0	0.00	3	60.57	60.50	-3	1,668	-0.18%
2023/01/30	5	60.76	2	60.95	60.80	3	1,652	0.18%
2023/01/16	0	0.00	14.8	60.46	60.40	-14.8	1,661	-0.89%
2023/01/13	0	0.00	12	60.73	60.90	-12	1,674	-0.72%
2023/01/12	64	60.99	25	60.81	61.00	39	1,670	2.34%
2023/01/11	91	60.57	0	0.00	60.60	91	1,673	5.44%
2023/01/10	51.3	59.39	0	0.00	59.60	51.3	1,669	3.07%
2023/01/09	52.5	59.44	2	59.25	59.60	50.5	1,684	3.00%
2023/01/06	52	58.92	1	58.90	58.90	51	1,672	3.05%
2023/01/05	1	58.60	7	58.80	58.80	-6	1,693	-0.35%
2023/01/04	1	59.10	18	58.92	58.90	-17	1,707	-1.00%
2023/01/03	18	58.73	18	58.86	59.00	0	1,732	0.00%
2022/12/30	17	58.00	1	59.50	57.40	16	1,723	0.93%
2022/12/29	0	0.00	2.2	58.97	58.90	-2.2	1,700	-0.13%
2022/12/28	0.1	58.80	24	58.94	58.90	-23.9	1,698	-1.41%
2022/12/26	0	0.00	5.2	58.23	58.00	-5.2	1,686	-0.31%
2022/12/22	0	0.00	2	58.30	58.30	-2	1,737	-0.12%
2022/12/21	6.1	58.00	0	0.00	57.70	6.1	1,749	0.35%
2022/12/20	17	58.59	9	58.53	58.00	8	1,750	0.46%
2022/12/19	203.9	59.55	13	59.62	59.40	190.9	1,761	10.83%	大買/鉅額交易
2022/12/16	11	58.50	1.2	59.31	59.40	9.8	1,746	0.56%
2022/12/15	0	0.00	28	59.31	59.10	-28	1,735	-1.61%
2022/12/13	0	0.00	1	58.60	58.50	-1	1,766	-0.06%
2022/12/12	57	59.04	4	58.93	58.70	53	1,829	2.90%
2022/12/09	52	59.05	0	0.00	59.30	52	1,878	2.77%
2022/12/08	52	58.84	0	0.00	59.00	52	1,874	2.77%
2022/12/07	52	58.97	2	59.20	58.50	50	1,892	2.64%
2022/12/06	51	58.97	1	59.10	59.00	50	1,892	2.64%
2022/12/05	5	59.40	15.1	59.45	59.20	-10.1	1,899	-0.53%
2022/12/02	1	59.60	2	59.50	59.40	-1	1,936	-0.05%
2022/12/01	2	58.75	4.1	58.80	58.90	-2.1	1,927	-0.11%
2022/11/29	33	57.55	30	57.80	57.80	3	1,930	0.16%
2022/11/28	6	58.03	0	0.00	57.70	6	1,936	0.31%
2022/11/25	2	58.80	0	0.00	58.00	2	1,946	0.10%
2022/11/24	0	0.00	7	58.74	58.80	-7	1,951	-0.36%
2022/11/23	0	0.00	24	58.90	58.90	-24	1,948	-1.23%
2022/11/22	1	58.00	0	0.00	58.80	1	1,961	0.05%
2022/11/21	0.1	59.00	0.7	58.10	58.30	-0.6	1,971	-0.03%
2022/11/17	0	0.00	49	58.81	59.30	-49	1,982	-2.47%
2022/11/16	61	59.40	3.1	59.56	59.50	57.9	1,979	2.93%
2022/11/15	0	0.00	3	58.20	58.20	-3	1,910	-0.16%
2022/11/14	51	57.74	0	0.00	57.70	51	1,904	2.68%
2022/11/11	50	57.60	14	58.07	57.50	36	1,891	1.90%
2022/11/10	54	57.05	6	57.07	57.10	48	1,879	2.55%
2022/11/09	73	57.03	8	57.09	57.20	65	1,877	3.46%
2022/11/08	58	56.12	7	55.97	55.70	51	1,849	2.76%
2022/11/07	9	55.82	9.2	55.69	56.20	-0.2	1,884	-0.01%
2022/11/04	3	54.50	0	0.00	54.60	3	1,874	0.16%
2022/11/03	3	54.90	0	0.00	54.90	3	1,904	0.16%
2022/11/02	2	54.70	1	54.70	54.80	1	1,931	0.05%
2022/11/01	0.1	54.30	0	0.00	54.60	0.1	1,970	0.00%
2022/10/31	4	54.05	27	54.15	54.40	-23	1,998	-1.15%
2022/10/28	1.1	52.35	0	0.00	52.60	1.1	1,993	0.05%
2022/10/27	0	0.00	2	53.60	53.90	-2	1,971	-0.10%
2022/10/24	0	0.00	7	53.40	53.60	-7	2,059	-0.34%
2022/10/21	0.1	53.60	0	0.00	53.30	0.1	2,057	0.00%
2022/10/20	0.1	53.00	1	53.30	53.30	-0.9	2,086	-0.04%
2022/10/19	7.2	53.55	5	53.94	53.10	2.2	2,109	0.10%
2022/10/18	0	0.00	3	53.30	53.70	-3	2,116	-0.14%
2022/10/17	2	51.30	0	0.00	51.80	2	2,148	0.09%
2022/10/13	72.4	49.75	0	0.00	49.45	72.4	2,365	3.06%
2022/10/12	69	50.30	0	0.00	50.40	69	2,485	2.78%
2022/10/11	58.1	50.36	1	50.30	50.20	57.1	2,558	2.23%
2022/10/07	56	51.94	0	0.00	52.00	56	2,585	2.17%
2022/10/06	57	51.84	0	0.00	52.00	57	2,641	2.16%
2022/10/05	0.1	52.30	3.6	51.97	51.90	-3.5	2,695	-0.13%
2022/10/03	4	50.40	0	0.00	50.40	4	2,753	0.15%
2022/09/30	0	0.00	3	50.30	50.50	-3	2,808	-0.11%
2022/09/29	0	0.00	5	50.60	51.30	-5	2,848	-0.18%
2022/09/28	4	50.25	1	50.50	50.00	3	2,880	0.10%
2022/09/27	13	51.10	0	0.00	51.10	13	2,891	0.45%
2022/09/26	5	51.34	14.2	51.28	51.30	-9.2	2,911	-0.32%
2022/09/23	1.1	52.71	0	0.00	52.70	1.1	2,939	0.04%
2022/09/21	1.1	53.52	0	0.00	53.50	1.1	3,019	0.03%
2022/09/20	22	53.70	0	0.00	53.80	22	3,052	0.72%
2022/09/19	4.5	53.98	22	54.12	53.90	-17.5	3,051	-0.57%
2022/09/16	1.4	55.32	0	0.00	54.90	1.4	3,033	0.04%
2022/09/15	8	55.80	0.1	56.00	55.80	8	3,053	0.26%
2022/09/14	2	55.20	0	0.00	55.60	2	3,106	0.06%
2022/09/13	128	56.38	0	0.00	56.20	128	3,116	4.11%	大買/鉅額交易
2022/09/12	192	56.38	0	0.00	56.40	192	3,150	6.09%	大買/鉅額交易
2022/09/08	125.1	55.58	40	56.80	56.80	85.1	3,244	2.62%	大買/
2022/09/07	137	54.69	0	0.00	54.50	137	3,246	4.22%	大買/鉅額交易
2022/09/06	130	55.35	0	0.00	55.10	130	3,244	4.01%	大買/鉅額交易
2022/09/05	0	0.00	1.7	55.66	55.60	-1.7	3,238	-0.05%
2022/09/01	3.1	56.61	0	0.00	56.60	3.1	3,253	0.10%
2022/08/29	0	0.00	1	56.50	56.80	-1	3,287	-0.03%
2022/08/26	1	57.70	2.6	57.63	57.70	-1.6	3,294	-0.05%
2022/08/24	0.1	56.30	0	0.00	56.60	0.1	3,305	0.00%
2022/08/23	0.1	56.80	0	0.00	56.50	0.1	3,308	0.00%
2022/08/22	0.2	57.30	1	57.40	57.00	-0.8	3,307	-0.02%
2022/08/19	2.1	57.25	18	57.30	57.30	-15.9	3,297	-0.48%
2022/08/18	0.1	56.60	2	56.75	56.80	-1.9	3,308	-0.06%
2022/08/17	0	56.80	0	0.00	56.70	0	3,312	0.00%
2022/08/16	0.1	56.70	0	0.00	56.50	0.1	3,288	0.00%
2022/08/15	1.1	56.61	42	56.60	56.60	-40.9	3,266	-1.25%
2022/08/12	54.1	56.32	0	0.00	56.20	54.1	3,247	1.67%
2022/08/11	56	55.61	1	55.70	55.40	55	3,211	1.71%
2022/08/10	80.3	55.27	332	55.10	55.10	-251.7	3,237	-7.77%	大賣/鉅額交易
2022/08/09	57	55.24	1	55.00	55.90	56	3,244	1.73%
2022/08/08	55	55.19	0.5	55.30	55.70	54.5	3,223	1.69%
2022/08/05	900.5	55.51	28.9	55.23	55.30	871.6	3,182	27.39%	大買/鉅額交易
2022/08/04	0	0.00	2	54.90	54.70	-2	3,169	-0.06%
2022/08/03	2.1	54.21	0	0.00	54.40	2.1	3,149	0.07%
2022/08/02	4.6	54.61	0	0.00	54.50	4.6	3,149	0.15%
2022/08/01	2	55.00	3	55.53	55.60	-1	3,115	-0.03%
2022/07/29	1	54.70	0	0.00	54.70	1	3,092	0.03%
2022/07/28	4	54.30	8	54.20	54.10	-4	3,111	-0.13%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/26	4.6	54.68	0	0.00	54.30	4.6	3,109	0.15%
2022/07/25	1.1	55.11	0	0.00	55.40	1.1	3,111	0.03%
2022/07/22	1.3	55.62	3	55.27	55.80	-1.7	3,117	-0.05%
2022/07/21	4.6	54.31	13	55.06	55.20	-8.4	3,108	-0.27%
2022/07/20	8	54.66	139	54.39	54.90	-131	3,053	-4.29%	大賣/鉅額交易
2022/07/19	8	59.56	4	59.73	59.90	4	2,925	0.14%
2022/07/18	6	58.98	49	59.06	59.80	-43	2,812	-1.53%
2022/07/15	5	57.54	140.8	57.02	57.60	-135.8	2,749	-4.94%	大賣/鉅額交易
2022/07/14	55	55.42	92	55.98	56.00	-37	2,729	-1.36%
2022/07/13	3	55.97	197	55.47	55.20	-194	2,705	-7.17%	大賣/鉅額交易
2022/07/12	56.1	55.55	0	0.00	55.20	56.1	2,735	2.05%
2022/07/11	54.1	56.97	2	56.95	57.00	52.1	2,713	1.92%
2022/07/08	53	57.28	3	57.80	57.60	50	2,699	1.85%
2022/07/07	63	55.22	4	55.55	56.00	59	2,654	2.22%
2022/07/06	61.1	55.94	0	0.00	54.60	61.1	2,617	2.33%
2022/07/05	0.3	56.50	1	56.20	57.00	-0.7	2,616	-0.03%
2022/07/04	1.1	57.17	0	0.00	56.60	1.1	2,620	0.04%
2022/07/01	9.5	58.35	3	58.93	57.50	6.5	2,655	0.24%
2022/06/30	4.3	60.05	2.1	60.15	59.30	2.2	2,660	0.08%
2022/06/29	5	62.10	11	61.93	61.80	-6	2,613	-0.23%
2022/06/27	2	64.40	2.5	64.64	64.60	-0.5	2,607	-0.02%
2022/06/24	2	64.00	6	64.23	64.20	-4	2,609	-0.15%
2022/06/23	1	64.00	0	0.00	64.40	1	2,603	0.04%
2022/06/22	1	65.00	0	0.00	64.80	1	2,584	0.04%
2022/06/21	0	0.00	28	66.55	66.70	-28	2,545	-1.10%
2022/06/20	3.1	66.54	10	66.30	66.00	-6.9	2,607	-0.26%
2022/06/17	3	66.27	0	0.00	68.30	3	2,609	0.11%
2022/06/16	8.2	67.63	4	68.68	67.50	4.2	2,543	0.17%
2022/06/15	0	0.00	1	68.50	68.00	-1	2,556	-0.04%
2022/06/13	55.2	68.37	10	68.10	68.10	45.2	2,668	1.69%
2022/06/10	43	69.38	0	0.00	69.30	43	2,721	1.58%
2022/06/09	43	69.71	3	69.50	69.70	40	2,752	1.45%
2022/06/08	43	70.07	0	0.00	69.80	43	2,781	1.55%
2022/06/07	47	69.93	0.1	69.30	70.10	46.9	3,013	1.56%
2022/06/06	0	0.00	5	69.70	69.60	-5	3,113	-0.16%
2022/06/01	0	0.00	13	69.58	69.50	-13	3,312	-0.39%
2022/05/30	0	0.00	3.3	68.92	69.10	-3.3	3,610	-0.09%
2022/05/27	0.3	68.50	9.3	68.44	68.30	-9	3,696	-0.24%
2022/05/26	6	67.83	1	68.80	67.80	5	3,956	0.13%
2022/05/25	10	68.00	18.5	68.44	68.40	-8.5	4,078	-0.21%
2022/05/24	2	68.35	11	68.40	68.20	-9	4,161	-0.22%
2022/05/23	2	68.60	1	68.80	68.60	1	4,170	0.02%
2022/05/19	3	69.20	1	69.00	69.10	2	4,244	0.05%
2022/05/18	0	0.00	10	69.99	69.60	-10	4,247	-0.24%
2022/05/17	0	0.00	18	68.61	69.10	-18	4,244	-0.42%
2022/05/16	1	67.60	0	0.00	67.80	1	4,246	0.02%
2022/05/12	41	67.68	0	0.00	66.80	41	4,328	0.95%
2022/05/11	38	68.07	2	68.35	68.00	36	4,348	0.83%
2022/05/10	38	67.78	5	67.62	68.20	33	4,398	0.75%
2022/05/09	49	67.89	6	68.32	67.50	43	4,427	0.97%
2022/05/06	39	67.88	3	68.10	68.30	36	4,459	0.81%
2022/05/05	0	0.00	7.4	67.79	68.10	-7.4	4,489	-0.16%
2022/05/03	10	67.34	0	0.00	67.30	10	4,581	0.22%
2022/04/29	11	67.65	2	67.80	67.10	9	4,652	0.19%
2022/04/28	6	67.82	18	67.64	67.50	-12	4,708	-0.25%
2022/04/27	61.1	66.11	0	0.00	66.20	61.1	4,755	1.28%
2022/04/26	1	67.00	0	0.00	67.10	1	4,793	0.02%
2022/04/25	4	67.33	7.1	67.45	67.50	-3.1	4,996	-0.06%
2022/04/22	0	0.00	6	68.58	68.90	-6	5,101	-0.12%
2022/04/21	1	68.70	2	68.80	68.70	-1	5,231	-0.02%
2022/04/20	2	68.40	2.9	68.77	68.40	-0.9	5,576	-0.02%
2022/04/19	24	68.77	5	68.62	68.60	19	5,707	0.33%
2022/04/18	53.1	68.56	9	68.83	68.70	44.1	5,891	0.75%
2022/04/15	0	66.70	15	66.74	67.20	-15	5,900	-0.25%
2022/04/14	0	0.00	2	67.10	66.90	-2	5,940	-0.03%
2022/04/13	40	66.76	2	66.60	67.00	38	5,980	0.64%
2022/04/12	41	66.37	0	0.00	66.40	41	6,020	0.68%
2022/04/11	62.1	66.67	9	66.61	66.50	53.1	6,035	0.88%
2022/04/08	38.1	67.27	1	67.50	67.50	37.1	6,020	0.62%
2022/04/07	54.5	67.86	0	0.00	67.20	54.5	6,010	0.91%
2022/04/06	304	68.63	8.7	68.56	68.60	295.3	5,998	4.92%	大買/鉅額交易
2022/04/01	42	69.35	2	68.80	69.40	40	5,996	0.67%
2022/03/31	13	69.09	0	0.00	69.10	13	6,024	0.22%
2022/03/30	5.1	69.40	0	0.00	69.40	5.1	6,038	0.08%
2022/03/28	14	69.61	1.1	69.91	70.10	12.9	6,014	0.21%
2022/03/25	1	71.10	10	70.60	70.60	-9	6,012	-0.15%
2022/03/24	3	71.40	6	71.30	71.50	-3	5,988	-0.05%
2022/03/23	3	71.60	2	71.50	71.20	1	6,099	0.02%
2022/03/22	1	71.70	13	71.76	71.90	-12	6,060	-0.20%
2022/03/21	5	71.42	15.2	71.57	71.30	-10.2	6,057	-0.17%
2022/03/18	1	70.40	8	71.33	71.80	-7	6,091	-0.11%
2022/03/17	2	70.55	4	70.73	70.90	-2	6,092	-0.03%
2022/03/16	69.2	69.10	10	69.07	69.10	59.2	6,106	0.97%
2022/03/15	8.2	69.46	0	0.00	69.50	8.2	6,110	0.13%
2022/03/14	44	71.01	3	71.13	71.00	41	6,116	0.67%
2022/03/11	72	71.23	2	71.15	71.30	70	6,124	1.14%
2022/03/10	63	71.67	17	71.42	71.20	46	6,140	0.75%
2022/03/09	39	69.99	8	70.99	71.60	31	5,957	0.52%
2022/03/08	46	69.13	2.1	69.62	68.90	43.9	5,926	0.74%
2022/03/07	31	69.67	24.3	69.24	69.10	6.7	5,954	0.11%
2022/03/04	68	71.61	15.1	71.30	71.10	52.9	5,901	0.90%
2022/03/03	16	72.09	46.4	71.90	72.60	-30.4	5,821	-0.52%
2022/03/02	24.1	70.80	2	70.85	70.90	22.1	5,710	0.39%
2022/03/01	23.1	70.91	24.2	71.21	71.00	-1.1	5,644	-0.02%
2022/02/25	5.7	68.26	19.8	68.51	68.90	-14.1	5,436	-0.26%
2022/02/24	34.5	67.01	2	67.75	66.80	32.5	5,384	0.60%
2022/02/23	5	68.40	4	68.70	68.70	1	5,384	0.02%
2022/02/22	3	68.33	16	68.03	68.30	-13	5,427	-0.24%
2022/02/21	4.3	68.82	14	69.46	69.50	-9.7	5,524	-0.18%
2022/02/18	4	68.43	0	0.00	68.90	4	5,625	0.07%
2022/02/17	0	0.00	5	68.80	68.80	-5	5,766	-0.09%
2022/02/16	0.2	68.10	0	0.00	68.00	0.2	5,908	0.00%
2022/02/15	102	68.01	0	0.00	67.90	102	5,989	1.70%	大買/鉅額交易
2022/02/14	7	68.01	1	68.30	68.10	6	6,058	0.10%
2022/02/11	41	69.36	13.6	69.38	69.30	27.4	6,065	0.45%
2022/02/10	40	69.21	131	69.11	69.70	-91	6,133	-1.48%	大賣/
2022/02/09	208	69.06	2	69.25	69.00	206	6,181	3.33%	大買/鉅額交易
2022/02/08	120	68.77	1	68.30	68.90	119	6,192	1.92%	大買/鉅額交易
2022/02/07	58	67.77	3	67.77	67.80	55	6,251	0.88%
2022/01/26	6.2	68.42	0.1	68.40	67.90	6.1	6,270	0.10%
2022/01/25	52	68.50	2.1	68.55	68.00	49.9	6,349	0.79%
2022/01/24	19.3	68.25	10.7	67.63	68.70	8.6	6,324	0.14%
2022/01/21	5.1	68.80	2.5	69.16	69.00	2.6	6,414	0.04%
2022/01/20	4	69.20	2	69.10	70.00	2	6,570	0.03%
2022/01/19	0	0.00	12	69.73	69.10	-12	6,547	-0.18%
2022/01/18	12.1	70.29	17	69.88	70.00	-4.9	6,512	-0.08%
2022/01/17	4	69.28	7.2	69.35	69.80	-3.2	6,332	-0.05%
2022/01/14	14.6	67.69	1	67.40	68.20	13.6	6,251	0.22%
2022/01/13	141.7	68.64	22.4	68.99	69.00	119.2	6,178	1.93%	大買/鉅額交易
2022/01/12	61	67.88	6	67.92	68.00	55	5,884	0.93%
2022/01/11	87.3	67.73	7.2	67.74	67.90	80.1	5,789	1.38%
2022/01/10	48.1	66.66	23.1	66.92	67.20	25	5,604	0.45%
2022/01/07	140	66.40	1	66.10	66.40	139	5,575	2.49%	大買/鉅額交易
2022/01/06	39	66.64	0	0.00	66.90	39	5,563	0.70%
2022/01/05	1	66.60	2	66.60	66.50	-1	5,612	-0.02%
2022/01/04	12	66.68	0	0.00	66.50	12	5,711	0.21%
2022/01/03	3.1	66.96	2.1	67.38	66.80	1	5,891	0.02%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/29	6	66.58	0	0.00	66.40	6	5,926	0.10%
2021/12/28	5.6	66.95	36	67.13	66.90	-30.4	5,968	-0.51%
2021/12/27	83.1	66.99	8.5	66.66	67.10	74.6	6,008	1.24%
2021/12/24	213.1	66.17	0	0.00	66.10	213.1	6,032	3.53%	大買/鉅額交易
2021/12/23	54	65.94	0	0.00	66.00	54	6,077	0.89%
2021/12/22	14	65.51	0	0.00	65.50	14	6,209	0.23%
2021/12/21	7.2	64.94	0.1	65.20	65.40	7.1	6,223	0.11%
2021/12/20	38	64.78	3	65.00	64.90	35	6,219	0.56%
2021/12/17	20	65.00	0	0.00	65.10	20	6,237	0.32%
2021/12/16	1	66.40	1.2	66.33	66.30	-0.2	6,179	0.00%
2021/12/15	6	65.42	0	0.00	65.30	6	6,181	0.10%
2021/12/14	8.1	65.94	0	0.00	65.70	8.1	6,194	0.13%
2021/12/13	43	66.79	3.3	67.17	66.70	39.7	6,159	0.64%
2021/12/10	41	66.73	2	66.90	66.90	39	6,196	0.63%
2021/12/09	51	66.36	15.3	66.15	66.30	35.7	6,246	0.57%
2021/12/08	43	67.27	0	0.00	66.80	43	6,222	0.69%
2021/12/07	49	67.38	1	67.10	67.10	48	6,240	0.77%
2021/12/06	6	67.68	3.3	67.45	67.50	2.7	6,299	0.04%
2021/12/03	66	67.53	32	67.59	67.60	34	6,489	0.52%
2021/12/02	13	67.68	0	0.00	67.80	13	6,877	0.19%
2021/12/01	106	67.59	7.6	67.43	67.90	98.4	8,230	1.20%	大買/
2021/11/30	60	67.02	51	67.30	67.00	9	8,300	0.11%
2021/11/29	1.1	66.89	3.2	65.52	66.60	-2	8,409	-0.02%
2021/11/26	12.1	66.40	2	66.80	66.20	10.1	8,647	0.12%
2021/11/25	7	67.34	2.1	67.53	67.20	4.9	8,665	0.06%
2021/11/24	12.2	67.14	7.1	67.17	67.30	5.1	8,766	0.06%
2021/11/23	4.4	67.73	0	0.00	67.60	4.4	8,957	0.05%
2021/11/22	11.1	68.46	20.1	68.32	68.30	-9	8,989	-0.10%
2021/11/19	1	67.31	32	67.34	67.30	-31	9,026	-0.34%
2021/11/18	14.5	67.10	2	67.50	67.20	12.5	9,051	0.14%
2021/11/17	13.1	66.54	2	66.60	66.90	11.1	8,947	0.12%
2021/11/16	40.1	67.37	2	67.15	66.80	38.1	8,857	0.43%
2021/11/15	10.5	67.73	2	68.20	68.20	8.5	8,763	0.10%
2021/11/12	98	66.37	57	66.67	66.70	41	8,674	0.47%
2021/11/11	43.5	65.45	7	64.81	64.90	36.5	8,625	0.42%
2021/11/10	41	65.91	0	0.00	66.00	41	8,639	0.47%
2021/11/09	40	66.39	3	66.20	66.00	37	8,759	0.42%
2021/11/08	41	65.89	1	66.00	65.90	40	8,730	0.46%
2021/11/05	0.2	65.60	1.3	65.33	65.80	-1.2	8,761	-0.01%
2021/11/04	3.1	65.37	5	65.50	65.20	-1.9	8,919	-0.02%
2021/11/03	1	65.20	9	65.08	65.20	-8	9,095	-0.09%
2021/11/02	18.2	64.58	13	63.83	63.60	5.2	9,371	0.06%
2021/11/01	0	0.00	8.2	64.90	65.10	-8.2	9,820	-0.08%
2021/10/29	12.1	64.64	0	0.00	64.30	12.1	10,157	0.12%
2021/10/28	8.3	65.19	13.3	65.18	65.20	-5.1	10,080	-0.05%
2021/10/27	5	64.02	5	63.98	64.50	0	9,998	0.00%
2021/10/26	1	64.10	12	63.29	63.20	-11	10,238	-0.11%
2021/10/25	0	0.00	4.3	62.85	63.10	-4.3	10,223	-0.04%
2021/10/22	702.1	62.99	8	62.50	63.40	694.1	10,272	6.76%	大買/鉅額交易
2021/10/21	12.1	62.83	3	61.97	62.00	9.1	10,391	0.09%
2021/10/19	3	62.40	0	0.00	62.60	3	10,431	0.03%
2021/10/18	1.1	62.05	0	0.00	61.60	1.1	10,449	0.01%
2021/10/15	2	62.35	42	62.31	62.10	-40	10,594	-0.38%
2021/10/14	0	0.00	4	60.98	61.10	-4	10,699	-0.04%
2021/10/13	44.3	61.03	20.3	61.38	61.00	24.1	10,799	0.22%
2021/10/12	43.1	62.31	4	62.23	62.00	39.1	10,866	0.36%
2021/10/08	88.3	64.55	0	0.00	63.30	88.3	11,163	0.79%
2021/10/07	43	65.93	11	65.98	65.90	32	11,005	0.29%
2021/10/06	39	65.15	4	65.90	64.60	35	11,053	0.32%
2021/10/05	6	65.25	1.7	65.48	65.40	4.3	11,117	0.04%
2021/10/04	13.5	65.75	2	66.00	65.00	11.5	11,081	0.10%
2021/10/01	6	67.40	29	66.79	67.30	-23	11,063	-0.21%
2021/09/30	2	67.50	11	68.00	67.50	-9	11,044	-0.08%
2021/09/29	2.1	68.17	1	67.60	67.20	1.1	11,088	0.01%
2021/09/28	1	70.30	3	70.17	70.10	-2	10,983	-0.02%
2021/09/27	2	71.45	4.3	71.54	70.80	-2.3	10,972	-0.02%
2021/09/24	10	71.50	1	71.40	71.40	9	10,977	0.08%
2021/09/23	0	0.00	5	71.46	71.00	-5	10,987	-0.05%
2021/09/22	8.1	69.97	5	70.32	70.50	3.1	11,005	0.03%
2021/09/17	3.3	71.44	3	71.53	71.60	0.2	11,223	0.00%
2021/09/16	4	72.23	27	72.56	71.80	-23	11,224	-0.20%
2021/09/15	2	72.30	123	71.85	71.80	-121	11,200	-1.08%	大賣/鉅額交易
2021/09/14	127	72.81	3	72.81	72.70	124	11,146	1.11%	大買/鉅額交易
2021/09/13	302.1	73.74	16	73.76	73.70	286.1	11,062	2.59%	大買/鉅額交易
2021/09/10	296	74.45	42	74.01	74.50	254	11,038	2.30%	大買/鉅額交易
2021/09/09	50	73.77	2	73.10	73.50	48	10,992	0.44%
2021/09/08	341	73.41	11	73.59	73.30	330	10,921	3.02%	大買/鉅額交易
2021/09/07	174	74.59	112	74.63	74.40	62	10,732	0.58%	大買/大賣/
2021/09/06	246.2	83.34	201.8	82.17	78.00	44.4	10,307	0.43%	大買/大賣/
2021/09/03	10	79.92	21	80.10	81.10	-11	8,879	-0.12%
2021/09/02	4	79.58	209	79.39	79.40	-205	8,739	-2.35%	大賣/鉅額交易
2021/09/01	127	78.25	21	78.74	80.40	106	8,616	1.23%	大買/鉅額交易
2021/08/31	20	76.58	132	76.87	77.10	-112	8,442	-1.33%	大賣/鉅額交易
2021/08/30	16	76.75	23	76.81	77.00	-7	8,363	-0.08%
2021/08/27	30	73.84	26	74.85	75.80	4	8,235	0.05%
2021/08/26	1	73.10	9	73.46	73.70	-8	8,014	-0.10%
2021/08/25	14	72.68	8	72.56	72.50	6	7,914	0.08%
2021/08/24	12	73.36	1	73.60	73.60	11	7,814	0.14%
2021/08/23	1	74.20	50	74.39	74.50	-49	7,774	-0.63%
2021/08/20	0	0.00	3	73.33	73.20	-3	7,784	-0.04%
2021/08/19	4	74.25	7	74.31	73.10	-3	7,799	-0.04%
2021/08/18	6	73.53	17.4	73.83	75.00	-11.4	7,769	-0.15%
2021/08/17	2	73.10	4	73.58	73.60	-2	7,721	-0.03%
2021/08/16	5	72.52	3	72.50	73.90	2	7,666	0.03%
2021/08/13	19	75.28	8	75.46	73.60	11	7,604	0.14%
2021/08/12	41	76.50	3.2	76.68	77.70	37.8	7,512	0.50%
2021/08/11	41.3	76.97	158.4	76.70	76.10	-117.1	7,479	-1.56%	大賣/鉅額交易
2021/08/10	53.3	77.37	34	77.45	77.60	19.3	7,395	0.26%
2021/08/09	54.3	79.87	129.1	79.40	78.40	-74.9	7,253	-1.03%	大賣/
2021/08/06	43	80.97	129.2	80.87	80.90	-86.2	7,024	-1.23%	大賣/
2021/08/05	61.7	80.79	330.1	80.22	80.20	-268.4	6,752	-3.97%	大賣/鉅額交易
2021/08/04	14	78.88	10	78.12	79.30	4	6,309	0.06%
2021/08/03	6	75.60	23	76.07	76.00	-17	6,020	-0.28%
2021/08/02	27	74.42	16	75.46	75.30	11	5,948	0.18%
2021/07/30	37	74.74	124.1	74.78	75.00	-87.1	5,915	-1.47%	大賣/
2021/07/29	1	72.30	5	72.54	72.70	-4	5,731	-0.07%
2021/07/28	9	71.21	71	70.80	71.40	-62	5,731	-1.08%
2021/07/27	68.1	75.00	13	73.86	73.30	55.1	5,775	0.95%
2021/07/26	20	72.91	0.5	73.10	72.90	19.5	5,705	0.34%
2021/07/23	7	72.67	1	72.80	72.10	6	5,714	0.11%
2021/07/22	2.1	71.79	18	71.76	71.40	-15.9	5,670	-0.28%
2021/07/21	26	70.14	11	70.16	69.70	15	5,620	0.27%
2021/07/20	35	75.50	111.4	75.35	74.30	-76.4	5,503	-1.39%	大賣/
2021/07/19	29	76.46	22	77.61	76.70	7	5,366	0.13%
2021/07/16	54.1	77.39	31	77.14	77.70	23.1	5,334	0.43%
2021/07/15	476	77.63	74	77.32	77.20	402	5,233	7.68%	大買/鉅額交易
2021/07/14	3	74.43	7.2	74.65	74.40	-4.2	4,848	-0.09%
2021/07/13	8	74.93	4	74.45	73.90	4	4,873	0.08%
2021/07/12	36.4	73.69	21	74.91	74.70	15.4	4,849	0.32%
2021/07/09	36	73.65	3	73.60	72.90	33	4,783	0.69%
2021/07/08	48	73.92	6	73.68	73.80	42	4,827	0.87%
2021/07/07	35	73.09	3.2	72.92	73.10	31.8	4,826	0.66%
2021/07/06	64	73.07	1,724	72.32	73.30	-1,660	4,837	-34.32%	大賣/鉅額交易
2021/07/05	10	72.36	261.4	72.24	72.50	-251.4	4,784	-5.25%	大賣/鉅額交易
2021/07/02	1	71.20	4	71.33	71.50	-3	4,789	-0.06%
2021/07/01	0	0.00	6	71.70	71.10	-6	4,861	-0.12%
2021/06/30	0	0.00	3	71.47	72.00	-3	4,933	-0.06%
2021/06/29	8.5	72.26	7	72.09	71.90	1.5	4,933	0.03%
2021/06/28	63	72.17	12	71.80	72.80	51	4,940	1.03%
2021/06/25	42	70.45	0.4	70.60	70.20	41.6	4,782	0.87%
2021/06/24	15	69.92	0	0.00	70.00	15	4,811	0.31%
2021/06/23	14	69.52	0.3	69.90	69.60	13.7	4,879	0.28%
2021/06/22	6	69.33	0	0.00	69.60	6	4,933	0.12%
2021/06/21	0	0.00	0.3	68.90	69.10	-0.3	4,978	-0.01%
2021/06/18	2	69.80	2	69.40	69.00	0	5,103	0.00%
2021/06/17	2	70.05	12	69.85	70.60	-10	5,159	-0.19%
2021/06/16	2	70.15	2	70.45	70.00	0	5,570	0.00%
2021/06/15	37	70.16	0	0.00	70.20	37	5,934	0.62%
2021/06/11	38	70.42	0	0.00	70.30	38	5,983	0.64%
2021/06/10	38	70.01	0	0.00	70.50	38	6,026	0.63%
2021/06/09	37	69.96	1	70.00	69.20	36	6,028	0.60%
2021/06/08	44	70.26	4	70.53	70.80	40	6,018	0.66%
2021/06/07	1	68.20	0	0.00	68.40	1	5,972	0.02%
2021/06/03	0	0.00	1	68.40	68.30	-1	6,179	-0.02%
2021/06/02	10	68.20	0	68.30	68.20	10	6,293	0.16%
2021/05/28	192	68.21	1	67.20	68.20	191	6,787	2.81%	大買/鉅額交易
2021/05/26	0	0.00	3	66.90	67.30	-3	6,957	-0.04%
2021/05/25	5	66.90	8.2	66.91	66.90	-3.2	7,011	-0.05%
2021/05/24	1	65.10	1	65.00	65.10	0	7,036	0.00%
2021/05/21	1	64.50	1	64.30	64.50	0	7,126	0.00%
2021/05/20	1	64.80	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.00	66.60	-1	7,194	-0.01%
2021/05/18	2	65.00	1	64.50	66.50	1	7,226	0.01%
2021/05/17	1	64.00	0	0.00	62.80	1	7,313	0.01%
2021/05/14	200	66.51	1	66.20	66.60	199	7,287	2.73%	大買/鉅額交易
2021/05/13	5	65.30	3	63.50	65.20	2	7,294	0.03%
2021/05/12	39	65.31	10	63.82	64.50	29	7,288	0.40%
2021/05/11	52	68.73	11	67.58	67.10	41	7,276	0.56%
2021/05/10	36	71.04	0	0.00	71.00	36	7,238	0.50%
2021/05/07	37	70.77	0	0.00	71.00	37	7,429	0.50%
2021/05/06	46	71.30	16	72.82	70.60	30	7,469	0.40%
2021/05/05	14	70.10	4.2	71.00	70.40	9.8	7,787	0.13%
2021/05/04	4	71.00	24	70.69	71.60	-20	7,862	-0.25%
2021/05/03	2	75.00	2	75.20	73.90	0	7,892	0.00%
2021/04/29	0	0.00	6	77.67	77.40	-6	7,910	-0.08%
2021/04/28	73	76.54	3.1	77.49	78.20	69.9	7,975	0.88%
2021/04/27	51	76.51	3	76.83	76.90	48	8,214	0.58%
2021/04/26	6	76.67	1.8	76.85	76.90	4.2	8,350	0.05%
2021/04/23	2	75.65	1	74.70	76.00	1	8,475	0.01%
2021/04/22	5.4	76.22	6	76.63	75.20	-0.6	8,655	-0.01%
2021/04/21	1.2	77.20	3.2	77.53	77.50	-2	8,814	-0.02%
2021/04/20	3	76.77	3	76.90	76.60	0	8,958	0.00%
2021/04/19	10	77.31	11.3	78.52	77.10	-1.3	9,392	-0.01%
2021/04/16	6	77.97	2	78.00	77.90	4	9,443	0.04%
2021/04/15	0	0.00	2.3	76.11	76.50	-2.3	9,484	-0.02%
2021/04/14	7.2	75.12	2.8	74.73	75.30	4.4	9,628	0.05%
2021/04/13	34	77.07	2	76.70	76.40	32	9,586	0.33%
2021/04/12	40	77.93	133	78.32	77.50	-93	9,552	-0.97%	大賣/
2021/04/09	34.2	77.82	12	77.83	78.00	22.2	9,547	0.23%
2021/04/08	34	77.86	7	77.83	77.60	27	9,492	0.28%
2021/04/07	36.7	77.71	21.5	77.76	77.80	15.2	9,452	0.16%
2021/04/06	8.4	79.31	15	79.07	79.00	-6.6	9,396	-0.07%
2021/04/01	3.3	77.77	3	77.67	78.00	0.3	9,316	0.00%
2021/03/31	13	78.03	0	0.00	77.70	13	9,285	0.14%
2021/03/30	13	77.22	3	77.73	77.80	10	9,223	0.11%
2021/03/29	15	77.22	3	76.77	76.70	12	9,172	0.13%
2021/03/26	1	76.70	13	76.83	76.70	-12	9,239	-0.13%
2021/03/25	2	76.30	3.2	76.16	76.10	-1.2	9,189	-0.01%
2021/03/24	4.5	75.59	102	75.80	75.50	-97.5	9,144	-1.07%	大賣/
2021/03/23	111	76.36	5	75.78	75.80	106	9,116	1.16%	大買/鉅額交易
2021/03/22	7	74.93	109	74.80	74.70	-102	9,009	-1.13%	大賣/鉅額交易
2021/03/19	51.6	77.31	16.5	76.63	76.00	35.1	8,985	0.39%
2021/03/18	14	76.86	21	76.71	77.90	-7	8,602	-0.08%
2021/03/17	6.5	73.87	6	74.25	73.50	0.5	8,297	0.01%
2021/03/16	70	73.60	3	73.37	73.70	67	8,465	0.79%
2021/03/15	0.1	73.00	1	73.40	73.60	-0.9	8,607	-0.01%
2021/03/12	42	72.88	8	72.71	72.70	34	8,634	0.39%
2021/03/11	136	72.88	0	0.00	73.10	136	8,692	1.56%	大買/鉅額交易
2021/03/10	36	71.58	65	71.32	71.70	-29	8,969	-0.32%
2021/03/09	97	70.68	452	70.55	71.40	-355	8,988	-3.95%	大賣/鉅額交易
2021/03/08	38	72.15	8.1	72.51	72.20	29.9	8,885	0.34%
2021/03/05	6	73.28	4.1	73.54	72.70	1.9	8,795	0.02%
2021/03/04	2	74.30	6.3	74.33	74.10	-4.3	8,709	-0.05%
2021/03/03	47	74.51	39	74.74	75.10	8	8,584	0.09%
2021/03/02	18	76.47	16.2	75.23	75.50	1.8	8,370	0.02%
2021/02/26	4	73.55	8	73.70	74.10	-4	8,284	-0.05%
2021/02/25	1	73.90	0	0.00	74.50	1	8,286	0.01%
2021/02/24	3	74.00	3	74.07	74.40	0	8,260	0.00%
2021/02/23	47	74.47	4.4	74.39	74.40	42.7	8,214	0.52%
2021/02/22	56	74.75	18	74.43	75.50	38	8,142	0.47%
2021/02/19	36.2	73.11	0	0.00	73.20	36.2	8,051	0.45%
2021/02/18	31	73.53	15	73.45	73.90	16	8,059	0.20%
2021/02/17	50	73.57	21	73.62	73.50	29	8,050	0.36%
2021/02/05	1	71.30	8	71.38	71.30	-7	7,963	-0.09%
2021/02/04	10	70.21	50	70.60	70.30	-40	8,045	-0.50%
2021/02/03	5	71.60	0	0.00	71.20	5	8,085	0.06%
2021/02/02	10	72.15	2	72.20	72.40	8	8,171	0.10%
2021/02/01	1	68.00	21	68.11	69.50	-20	8,259	-0.24%
2021/01/29	6.1	70.77	9	70.62	69.20	-2.9	8,380	-0.03%
2021/01/28	2	73.15	29	73.17	72.50	-27	8,195	-0.33%
2021/01/27	37.1	76.93	25.4	76.24	75.70	11.8	8,077	0.15%
2021/01/26	6	75.63	100	75.52	75.70	-94	7,652	-1.23%
2021/01/25	5.1	75.33	0	0.00	75.70	5.1	7,537	0.07%
2021/01/22	2.4	75.30	7	75.17	75.40	-4.7	7,400	-0.06%
2021/01/21	63	74.89	33	74.00	74.40	30	7,308	0.41%
2021/01/20	81.3	76.11	75	74.74	73.70	6.3	7,247	0.09%
2021/01/19	2	74.40	11	74.54	74.50	-9	6,991	-0.13%
2021/01/18	28.5	75.25	79	74.16	73.90	-50.5	6,871	-0.73%
2021/01/15	14	74.29	23	73.81	74.50	-9	6,733	-0.13%
2021/01/14	42	73.45	92	72.70	73.80	-50	6,597	-0.76%
2021/01/13	44	72.40	4	72.23	72.10	40	6,359	0.63%
2021/01/12	942	71.20	152.4	71.83	70.40	789.6	6,189	12.76%	大買/大賣/鉅額交易
2021/01/11	19	69.13	2	69.00	69.30	17	5,733	0.30%
2021/01/08	1	68.00	5	68.02	68.20	-4	5,658	-0.07%
2021/01/07	3	67.60	59	67.32	68.00	-56	5,631	-0.99%
2021/01/06	8	67.03	6.5	67.03	66.30	1.5	5,544	0.03%
2021/01/05	0	0.00	1	67.20	67.40	-1	5,529	-0.02%
2021/01/04	90	66.88	2	67.20	67.40	88	5,549	1.59%
2020/12/31	180.2	66.39	1.1	66.01	66.40	179.1	5,526	3.24%	大買/鉅額交易
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	6	66.65	3	66.03	65.80	3	5,641	0.05%
2020/12/28	1.3	66.35	0	0.00	66.40	1.3	5,700	0.02%
2020/12/25	1	66.20	0	0.00	66.20	1	5,808	0.02%
2020/12/23	2	65.85	25	65.90	65.70	-23	6,053	-0.38%
2020/12/22	17	66.91	0	0.00	66.30	17	6,265	0.27%
2020/12/21	2	65.50	2	65.45	66.50	0	6,312	0.00%
2020/12/18	2	65.60	8	65.00	65.00	-6	6,562	-0.09%
2020/12/17	1	65.70	25	65.86	65.40	-24	6,740	-0.36%
2020/12/16	1	66.40	1	65.80	66.20	0	6,843	0.00%
2020/12/15	2.4	65.98	3	65.37	65.30	-0.6	6,937	-0.01%
2020/12/14	5.3	66.91	0.5	66.90	66.90	4.8	7,196	0.07%
2020/12/11	1	67.80	4	67.05	67.40	-3	7,464	-0.04%
2020/12/10	20	68.99	10	69.36	68.70	10	7,457	0.13%
2020/12/09	18	67.32	19.3	68.49	69.00	-1.3	7,231	-0.02%
2020/12/08	0	0.00	6	65.83	66.20	-6	7,038	-0.09%
2020/12/07	20	67.16	2.2	67.55	66.60	17.8	7,006	0.25%
2020/12/04	20.2	67.38	39	67.61	67.40	-18.8	6,886	-0.27%
2020/12/02	3	65.40	0	0.00	65.80	3	6,477	0.05%
2020/12/01	0	0.00	1	64.10	65.20	-1	6,433	-0.02%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/27	0	0.00	4	64.80	64.70	-4	6,320	-0.06%
2020/11/25	25	66.51	2	65.60	65.40	23	6,267	0.37%
2020/11/24	0	0.00	2	65.70	65.80	-2	6,159	-0.03%
2020/11/23	1	65.40	10.1	65.50	65.50	-9.1	6,145	-0.15%
2020/11/19	1	64.40	2	64.60	64.50	-1	6,148	-0.02%
2020/11/18	1	65.10	12	65.30	64.90	-11	6,152	-0.18%
2020/11/17	0	0.00	6	65.03	65.30	-6	6,139	-0.10%
2020/11/16	6	64.72	0	0.00	64.70	6	6,165	0.10%
2020/11/13	0.4	65.00	1	64.90	65.00	-0.7	6,144	-0.01%
2020/11/12	0	0.00	15	65.81	65.60	-15	6,125	-0.24%
2020/11/11	34	65.23	9	65.01	65.00	25	6,016	0.42%
2020/11/10	4	64.33	4.2	64.72	64.90	-0.2	5,943	0.00%
2020/11/09	13.3	64.24	7	64.83	64.20	6.3	5,793	0.11%
2020/11/06	328	63.83	16	63.69	64.00	312	5,608	5.56%	大買/鉅額交易
2020/11/05	1	61.60	0	0.00	61.90	1	5,446	0.02%
2020/11/04	1	62.20	0	0.00	62.30	1	5,425	0.02%
2020/11/03	5	62.60	5	62.60	62.50	0	5,420	0.00%
2020/10/30	5	63.50	15	62.87	62.50	-10	5,478	-0.18%
2020/10/29	24	62.70	10	62.50	63.00	14	5,497	0.25%
2020/10/28	0	0.00	2	63.20	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	10	62.61	62.90	-10	5,640	-0.18%
2020/10/26	1	62.30	1	62.60	61.80	0	5,717	0.00%
2020/10/23	2	62.75	0	0.00	62.80	2	5,800	0.03%
2020/10/22	0	0.00	41	62.24	62.80	-41	5,902	-0.69%
2020/10/21	1	61.50	0	0.00	61.50	1	5,936	0.02%
2020/10/20	0	0.00	4	61.63	61.70	-4	6,041	-0.07%
2020/10/19	10	61.70	7	61.60	61.50	3	6,278	0.05%
2020/10/16	2	61.10	0	0.00	61.00	2	6,454	0.03%
2020/10/15	9	61.04	1	60.70	60.60	8	6,530	0.12%
2020/10/14	5	61.30	12	61.30	61.20	-7	6,619	-0.11%
2020/10/13	2	62.05	1	62.60	62.40	1	6,640	0.02%
2020/10/12	1	62.50	0	0.00	62.60	1	6,671	0.01%
2020/10/08	0	0.00	4	62.05	61.90	-4	6,657	-0.06%
2020/10/07	2	62.30	2	62.40	62.30	0	6,683	0.00%
2020/10/06	2	62.95	367	63.07	62.60	-365	6,690	-5.46%	大賣/鉅額交易
2020/10/05	100	63.01	2	63.40	63.50	98	6,769	1.45%
2020/09/30	6	64.21	7	63.80	63.40	-1	6,793	-0.01%
2020/09/29	21	63.62	6	63.63	63.80	15	6,767	0.22%
2020/09/28	6	62.42	1	63.00	62.30	5	6,792	0.07%
2020/09/25	10	62.95	11	62.70	61.70	-1	6,828	-0.01%
2020/09/24	5	63.66	79	63.55	64.50	-74	6,761	-1.09%
2020/09/23	20	64.01	25	64.16	63.70	-5	6,709	-0.07%
2020/09/22	15	62.90	35	63.01	63.10	-20	6,519	-0.31%
2020/09/21	27	62.80	10	62.63	62.40	17	6,430	0.26%
2020/09/18	29	62.38	33	61.95	62.10	-4	6,390	-0.06%
2020/09/17	270	62.10	123	61.90	62.10	147	6,440	2.28%	大買/大賣/鉅額交易
2020/09/16	49	60.99	18	60.48	61.00	31	6,182	0.50%
2020/09/15	5	58.70	3	58.47	59.00	2	5,942	0.03%
2020/09/14	1	57.50	2	57.50	57.50	-1	5,956	-0.02%
2020/09/11	0	0.00	20	56.90	57.20	-20	6,047	-0.33%
2020/09/10	0	0.00	1	57.70	57.20	-1	6,092	-0.02%
2020/09/09	0	0.00	2	56.70	57.20	-2	6,143	-0.03%
2020/09/08	2	57.10	0	0.00	56.90	2	6,235	0.03%
2020/09/07	0	0.00	2	56.75	57.00	-2	6,322	-0.03%
2020/09/04	20	56.20	0	0.00	56.30	20	6,437	0.31%
2020/09/03	0	0.00	1	57.10	57.00	-1	6,538	-0.02%
2020/08/28	2	56.35	0	0.00	56.70	2	7,139	0.03%
2020/08/27	12	56.99	0	0.00	56.90	12	7,232	0.17%
2020/08/26	3	56.43	1	57.00	57.20	2	7,295	0.03%
2020/08/25	0	0.00	3	55.43	55.30	-3	7,306	-0.04%
2020/08/24	2	54.80	0	0.00	55.00	2	7,378	0.03%
2020/08/21	2	55.50	0	0.00	55.40	2	7,460	0.03%
2020/08/20	3	55.53	10	54.90	55.20	-7	7,528	-0.09%
2020/08/18	0	0.00	4	58.18	58.10	-4	7,650	-0.05%
2020/08/17	1	58.30	5	58.24	58.60	-4	7,938	-0.05%
2020/08/14	1	57.20	3	57.20	57.70	-2	8,121	-0.02%
2020/08/13	0	0.00	2	57.40	57.50	-2	8,175	-0.02%
2020/08/12	1	57.50	7	57.64	57.40	-6	8,237	-0.07%
2020/08/11	3	57.93	1	58.30	57.80	2	8,324	0.02%
2020/08/10	6	58.32	0	0.00	58.50	6	8,498	0.07%
2020/08/07	5	58.48	0	0.00	58.30	5	8,783	0.06%
2020/08/06	4	58.90	0	0.00	58.80	4	8,943	0.04%
2020/08/05	0	0.00	3	59.13	59.10	-3	9,043	-0.03%
2020/08/04	3	58.60	0	0.00	59.00	3	9,170	0.03%
2020/08/03	4	58.50	4	58.95	58.20	0	9,516	0.00%
2020/07/31	57	60.04	50	60.29	59.90	7	9,528	0.07%
2020/07/30	9	60.23	15	59.86	60.30	-6	9,559	-0.06%
2020/07/29	19	58.15	0	0.00	58.70	19	9,761	0.19%
2020/07/28	4	58.20	107	56.70	56.70	-103	10,312	-1.00%	大賣/鉅額交易
2020/07/27	10	58.15	18	58.03	57.90	-8	10,360	-0.08%
2020/07/24	2	59.50	19	58.95	59.10	-17	10,314	-0.16%
2020/07/23	9	60.39	0	0.00	60.20	9	10,247	0.09%
2020/07/22	38	64.76	4	65.13	65.40	34	10,050	0.34%
2020/07/21	19	64.78	0	0.00	64.30	19	9,878	0.19%
2020/07/20	1	64.30	201	64.76	64.10	-200	9,873	-2.03%	大賣/鉅額交易
2020/07/17	8	65.25	353	65.46	65.30	-345	9,864	-3.50%	大賣/鉅額交易
2020/07/16	0	0.00	1	65.70	65.80	-1	10,082	-0.01%
2020/07/15	2	65.70	236	66.00	65.70	-234	10,334	-2.26%	大賣/鉅額交易
2020/07/13	3	65.60	2	65.40	65.80	1	10,395	0.01%
2020/07/10	100	65.34	0	0.00	65.10	100	10,466	0.96%
2020/07/09	3	67.07	38	67.00	66.90	-35	10,336	-0.34%
2020/07/08	0	0.00	4	67.25	67.60	-4	10,258	-0.04%
2020/07/07	22	67.71	8	67.45	66.70	14	10,186	0.14%
2020/07/06	6	67.80	0	0.00	68.00	6	10,039	0.06%
2020/07/03	16	66.78	2	66.80	66.90	14	9,910	0.14%
2020/07/02	0	0.00	6	65.48	65.90	-6	9,817	-0.06%
2020/07/01	0	0.00	5	64.20	64.30	-5	9,704	-0.05%
2020/06/30	0	0.00	2	64.40	64.30	-2	9,635	-0.02%
2020/06/29	1	64.00	3	64.40	64.20	-2	9,556	-0.02%
2020/06/24	11	63.47	5	63.66	64.00	6	9,483	0.06%
2020/06/23	0	0.00	1	63.00	63.10	-1	9,367	-0.01%
2020/06/22	2	62.90	3	63.03	62.90	-1	9,351	-0.01%
2020/06/19	3	62.47	3	62.77	62.90	0	9,352	0.00%
2020/06/18	1	62.30	39	61.48	62.30	-38	9,280	-0.41%
2020/06/17	1	62.00	0	0.00	61.70	1	9,204	0.01%
2020/06/16	0	0.00	6	61.78	61.90	-6	9,236	-0.06%
2020/06/15	5	61.78	11	61.09	61.00	-6	9,285	-0.06%
2020/06/12	6	60.17	19	59.78	61.00	-13	9,248	-0.14%
2020/06/11	5	61.08	22	61.05	60.70	-17	9,251	-0.18%
2020/06/10	5	61.36	18	61.39	62.00	-13	9,156	-0.14%
2020/06/09	1	62.40	28	62.35	61.90	-27	9,132	-0.30%
2020/06/08	20	63.52	11	63.15	63.10	9	9,098	0.10%
2020/06/05	22	62.50	7	62.51	62.80	15	8,902	0.17%
2020/06/04	10	61.47	5	61.50	61.50	5	8,719	0.06%
2020/06/03	6	61.43	1	61.30	61.40	5	8,688	0.06%
2020/06/02	1	61.40	0	0.00	61.30	1	8,577	0.01%
2020/06/01	12	61.73	1	61.70	61.70	11	8,496	0.13%
2020/05/29	1	61.30	1.1	61.16	61.40	-0.1	8,429	0.00%
2020/05/28	4	61.35	4	61.48	60.90	0	8,383	0.00%
2020/05/27	6	61.35	6	61.27	61.40	0	8,324	0.00%
2020/05/26	4	61.10	9	60.96	61.10	-5	8,290	-0.06%
2020/05/25	0	0.00	8	59.43	60.70	-8	8,155	-0.10%
2020/05/22	5	60.52	26	60.52	60.20	-21	8,059	-0.26%
2020/05/21	4	59.13	6	59.73	59.70	-2	7,789	-0.03%
2020/05/20	3	58.50	0	0.00	58.40	3	7,631	0.04%
2020/05/18	5	58.42	0	0.00	58.20	5	7,609	0.07%
2020/05/15	20	58.88	3	58.87	58.90	17	7,552	0.23%
2020/05/14	13	59.41	7	58.83	58.10	6	7,383	0.08%
2020/05/13	5	60.52	0	0.00	60.80	5	7,110	0.07%
2020/05/12	1	61.10	6	61.20	61.30	-5	6,963	-0.07%
2020/05/11	2	61.60	1	61.70	61.40	1	6,866	0.01%
2020/05/08	12	61.13	1	61.40	60.80	11	6,743	0.16%
2020/05/07	3	59.40	0	0.00	59.50	3	6,377	0.05%
2020/05/06	0.1	59.20	1	59.20	59.00	-0.9	6,287	-0.01%
2020/05/05	14	58.44	22	58.95	59.20	-8	6,175	-0.13%
2020/05/04	55	58.74	13	58.71	59.00	42	5,859	0.72%
2020/04/30	15	55.38	7	55.24	56.60	8	5,207	0.15%
2020/04/29	2	54.15	0	0.00	54.20	2	5,088	0.04%
2020/04/28	1	53.80	1	53.80	54.00	0	5,101	0.00%
2020/04/27	4	53.83	51	54.03	54.10	-47	5,143	-0.91%
2020/04/24	2	52.80	0	0.00	53.00	2	5,093	0.04%
2020/04/23	1	53.20	2,133	52.44	52.60	-2,132	5,093	-41.86%	大賣/鉅額交易
2020/04/22	1	52.30	0	0.00	52.60	1	5,010	0.02%
2020/04/21	55	54.06	5	53.10	53.10	50	4,869	1.03%
2020/04/20	86	57.51	55	57.43	57.30	31	4,575	0.68%
2020/04/17	1	56.00	12	55.05	56.00	-11	4,292	-0.26%
2020/04/16	1	53.40	20	53.90	54.40	-19	4,181	-0.45%
2020/04/15	1	54.60	31	53.80	53.80	-30	4,173	-0.72%
2020/04/14	10	54.40	0	0.00	54.20	10	4,077	0.25%
2020/04/13	0	0.00	1	53.40	53.60	-1	4,114	-0.02%
2020/04/10	2	53.00	0	0.00	53.00	2	4,166	0.05%
2020/04/09	0	0.00	4	53.20	53.40	-4	4,259	-0.09%
2020/04/08	1	52.80	0	0.00	53.60	1	4,296	0.02%
2020/04/07	2	53.00	0	0.00	52.60	2	4,269	0.05%
2020/04/01	2	49.85	10	49.20	50.10	-8	4,187	-0.19%
2020/03/26	1	49.00	1	48.70	50.50	0	4,083	0.00%
2020/03/25	5	48.99	1	50.40	49.40	4	4,059	0.10%
2020/03/24	1	46.90	0	0.00	46.75	1	4,033	0.02%
2020/03/23	0	0.00	2	44.85	44.85	-2	4,126	-0.05%
2020/03/20	4	47.20	1	47.50	45.85	3	4,202	0.07%
2020/03/19	1	45.10	230	45.30	45.10	-229	4,310	-5.31%	大賣/鉅額交易
2020/03/18	2	51.00	1	50.60	50.10	1	4,301	0.02%
2020/03/16	0	0.00	2	54.20	53.60	-2	4,319	-0.05%
2020/03/12	1	54.90	0	0.00	54.70	1	4,346	0.02%
2020/03/10	10	57.10	0	0.00	57.70	10	4,610	0.22%
2020/03/05	500	59.77	0	0.00	59.80	500	4,914	10.17%	大買/鉅額交易
2020/03/03	1	59.00	320	58.97	58.70	-319	5,164	-6.18%	大賣/鉅額交易
2020/03/02	0	0.00	150	58.49	58.20	-150	5,453	-2.75%	大賣/鉅額交易
2020/02/27	500	58.93	150	58.87	58.50	350	5,706	6.13%	大買/大賣/鉅額交易
2020/02/26	0	0.00	150	59.60	59.30	-150	5,731	-2.62%	大賣/鉅額交易
2020/02/24	2	59.50	1	59.60	59.60	1	5,713	0.02%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/13	2	61.30	0	0.00	61.00	2	5,677	0.04%
2020/02/12	1	61.90	0	0.00	62.00	1	5,655	0.02%
2020/02/11	1	61.40	0	0.00	61.50	1	5,653	0.02%
2020/02/10	1	59.60	0	0.00	60.00	1	5,684	0.02%
2020/02/07	3	60.37	1	61.10	60.60	2	5,717	0.03%
2020/02/05	3	60.60	0	0.00	60.70	3	5,954	0.05%
2020/02/03	20	58.70	0	0.00	59.40	20	6,032	0.33%
2020/01/31	60	60.00	0	0.00	60.60	60	6,006	1.00%
2020/01/20	25	65.50	101	65.58	65.60	-76	5,989	-1.27%	大賣/
2020/01/17	0	0.00	8	65.30	65.70	-8	6,026	-0.13%
2020/01/15	894	66.79	3	66.20	66.60	891	6,115	14.57%	大買/鉅額交易
2020/01/14	200	66.50	0	0.00	66.50	200	6,184	3.23%	大買/鉅額交易
2020/01/13	1	66.50	0	0.00	66.10	1	6,246	0.02%
2020/01/09	50	65.13	0	0.00	65.50	50	6,358	0.79%
2020/01/08	50	64.22	0	0.00	64.00	50	6,401	0.78%
2020/01/07	45	64.10	1	64.10	64.30	44	6,423	0.68%
2020/01/06	51	65.33	7	65.19	64.80	44	6,394	0.69%
2020/01/03	3	67.67	0	0.00	67.20	3	6,405	0.05%
2020/01/02	40	67.97	0	0.00	68.40	40	6,381	0.63%
2019/12/31	1	67.30	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	4	67.40	4	67.60	67.70	0	6,366	0.00%
2019/12/26	154	67.09	5	67.20	67.20	149	6,365	2.34%	大買/鉅額交易
2019/12/25	0	0.00	5	66.50	66.70	-5	6,378	-0.08%
2019/12/23	1	66.40	0	0.00	66.20	1	6,485	0.02%
2019/12/20	60	67.15	3	66.70	66.80	57	6,508	0.88%
2019/12/19	103	67.18	2	67.40	67.30	101	6,508	1.55%	大買/鉅額交易
2019/12/18	15	68.19	121	67.66	67.50	-106	6,518	-1.63%	大賣/鉅額交易
2019/12/17	154	67.11	6	67.08	67.20	148	6,526	2.27%	大買/鉅額交易
2019/12/16	158	67.68	44	66.55	66.40	114	6,471	1.76%	大買/鉅額交易
2019/12/13	2	65.80	86	65.16	66.10	-84	6,351	-1.32%
2019/12/12	6	65.47	7	65.70	65.30	-1	6,471	-0.02%
2019/12/11	2	65.40	0.1	65.50	65.80	1.9	6,678	0.03%
2019/12/10	0	0.00	0.1	65.80	66.10	-0.1	6,612	0.00%
2019/12/09	6	65.83	3	66.00	66.10	3	6,643	0.05%
2019/12/06	1	66.60	9.1	65.21	65.00	-8.1	6,611	-0.12%
2019/12/05	1	65.40	3.1	65.56	65.50	-2.1	6,614	-0.03%
2019/12/04	4	63.83	4	63.85	63.90	0	6,409	0.00%
2019/12/03	1	62.70	0	0.00	62.50	1	6,279	0.02%
2019/12/02	100	62.29	0	0.00	62.30	100	6,303	1.59%
2019/11/29	8	63.19	12	62.80	62.80	-4	6,357	-0.06%
2019/11/28	12	63.31	15	63.25	63.40	-3	6,317	-0.05%
2019/11/27	0	0.00	9	61.93	62.60	-9	6,228	-0.14%
2019/11/26	128	62.79	0	0.00	62.30	128	5,915	2.16%	大買/鉅額交易
2019/11/25	1	61.80	0	0.00	61.90	1	5,640	0.02%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/20	1	60.30	0	0.00	60.30	1	5,715	0.02%
2019/11/19	82	60.80	3	61.20	60.60	79	5,754	1.37%
2019/11/18	70	61.80	1	61.80	61.80	69	5,727	1.20%
2019/11/15	60	61.25	2	61.00	61.50	58	5,763	1.01%
2019/11/14	55	60.12	0	0.00	60.00	55	5,750	0.96%
2019/11/13	60	60.50	0	0.00	60.40	60	5,748	1.04%
2019/11/12	55	60.39	0	0.00	60.30	55	5,779	0.95%
2019/11/11	55	60.35	0	0.00	60.10	55	5,816	0.95%
2019/11/08	81	61.16	0	0.00	61.10	81	5,824	1.39%
2019/11/07	1	60.70	0	0.00	60.70	1	5,840	0.02%
2019/11/06	2	61.50	4	61.70	61.60	-2	5,802	-0.03%
2019/11/05	5	62.68	0	0.00	62.20	5	5,800	0.09%
2019/11/04	2	62.50	132	62.60	62.60	-130	5,761	-2.26%	大賣/鉅額交易
2019/10/30	33	60.46	1	60.70	60.70	32	5,858	0.55%
2019/10/29	100	60.27	2	61.10	59.90	98	5,913	1.66%
2019/10/28	0	0.00	1	61.10	61.20	-1	5,865	-0.02%
2019/10/25	1	61.50	0	0.00	61.20	1	5,863	0.02%
2019/10/24	4	61.95	4	61.78	62.00	0	5,906	0.00%
2019/10/23	201	60.99	1	61.00	61.10	200	5,934	3.37%	大買/鉅額交易
2019/10/22	0	0.00	199	60.55	60.30	-199	5,994	-3.32%	大賣/鉅額交易
2019/10/18	0	0.00	22	59.04	59.60	-22	6,050	-0.36%
2019/10/17	10	58.50	1	57.50	58.50	9	6,041	0.15%
2019/10/16	0	0.00	12	58.40	57.50	-12	6,184	-0.19%
2019/10/14	0	0.00	6	57.68	57.30	-6	6,316	-0.09%
2019/10/08	2	57.70	0	0.00	57.50	2	6,326	0.03%
2019/10/04	0	0.00	7	58.90	59.20	-7	6,556	-0.11%
2019/10/02	1	59.20	1	59.20	59.20	0	6,596	0.00%
2019/09/27	8	57.70	1	57.50	57.50	7	6,683	0.10%
2019/09/26	2	58.15	0	0.00	58.10	2	6,755	0.03%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	2	58.85	40	59.25	58.80	-38	7,255	-0.52%
2019/09/23	0	0.00	91	58.66	58.60	-91	7,281	-1.25%
2019/09/20	7	58.77	0	0.00	58.50	7	7,282	0.10%
2019/09/19	7	59.99	0	0.00	59.80	7	7,180	0.10%
2019/09/18	1	59.50	3	59.77	59.70	-2	7,220	-0.03%
2019/09/17	0	0.00	13	59.49	59.50	-13	7,192	-0.18%
2019/09/16	4	61.85	2	60.95	61.00	2	7,126	0.03%
2019/09/12	0	0.00	3	63.40	63.40	-3	7,180	-0.04%
2019/09/11	2	63.00	3	63.10	63.50	-1	7,329	-0.01%
2019/09/10	2	63.10	0	0.00	63.00	2	7,299	0.03%
2019/09/09	11	64.36	0	0.00	63.20	11	7,261	0.15%
2019/09/06	6	64.95	1	65.00	64.30	5	7,277	0.07%
2019/09/05	28	64.84	16	64.56	64.10	12	7,245	0.17%
2019/09/04	0	0.00	1	63.90	63.80	-1	7,168	-0.01%
2019/09/03	0	0.00	1	64.20	63.40	-1	7,294	-0.01%
2019/09/02	1	62.40	0	0.00	62.80	1	7,328	0.01%
2019/08/30	0	0.00	2	62.60	62.60	-2	7,377	-0.03%
2019/08/28	2	60.50	0	0.00	60.90	2	7,596	0.03%
2019/08/27	0	0.00	2	60.90	60.50	-2	7,664	-0.03%
2019/08/26	2	60.70	0	0.00	60.60	2	7,810	0.03%
2019/08/23	2	62.05	0	0.00	62.30	2	7,845	0.03%
2019/08/20	0	0.00	1	62.70	62.50	-1	8,046	-0.01%
2019/08/14	1	62.70	1	62.00	62.10	0	9,019	0.00%
2019/08/12	0	0.00	2	62.50	62.50	-2	9,207	-0.02%
2019/08/08	0	0.00	6	62.40	62.40	-6	9,224	-0.07%
2019/08/07	1	61.80	1	62.00	61.80	0	9,268	0.00%
2019/08/05	0	0.00	1	60.50	61.10	-1	9,370	-0.01%
2019/08/02	3	60.43	1	60.90	60.80	2	9,463	0.02%
2019/08/01	0.4	63.40	0	0.00	63.00	0.4	9,370	0.00%
2019/07/31	2	62.85	1,601	62.69	63.10	-1,599	9,303	-17.19%	大賣/鉅額交易
2019/07/30	2	64.40	200	63.32	63.30	-198	9,468	-2.09%	大賣/鉅額交易
2019/07/26	2	64.40	0	0.00	64.60	2	10,007	0.02%
2019/07/25	151	64.47	12	64.36	64.70	139	10,123	1.37%	大買/鉅額交易
2019/07/24	12	67.30	97	67.33	67.30	-85	10,078	-0.84%
2019/07/23	359	67.50	187	67.59	67.50	172	9,997	1.72%	大買/大賣/鉅額交易
2019/07/22	1	67.20	48	67.26	67.30	-47	10,012	-0.47%
2019/07/19	1	66.50	152	66.52	66.40	-151	10,063	-1.50%	大賣/鉅額交易
2019/07/18	91	65.55	119	66.20	65.10	-28	10,122	-0.28%	大賣/
2019/07/17	62	66.31	120	66.28	67.00	-58	10,026	-0.58%	大賣/
2019/07/16	299	67.17	23	66.92	67.00	276	10,032	2.75%	大買/鉅額交易
2019/07/15	30	65.70	0	0.00	66.00	30	9,885	0.30%
2019/07/12	2	65.60	77	65.42	65.50	-75	9,921	-0.76%
2019/07/11	1	65.70	31	66.01	65.50	-30	9,976	-0.30%
2019/07/10	1	65.00	0	0.00	64.80	1	9,919	0.01%
2019/07/09	87	64.60	0	0.00	64.70	87	9,934	0.88%
2019/07/08	0	0.00	9	64.84	65.00	-9	10,023	-0.09%
2019/07/05	0	0.00	22	64.60	64.90	-22	10,056	-0.22%
2019/07/04	65	64.57	50	64.38	64.80	15	10,070	0.15%
2019/07/03	10	64.47	86	64.39	64.60	-76	10,040	-0.76%
2019/07/02	25	65.43	53	65.00	65.60	-28	9,969	-0.28%
2019/07/01	299	64.02	3	65.00	64.90	296	9,925	2.98%	大買/鉅額交易
2019/06/28	2	60.40	3	60.67	60.50	-1	9,612	-0.01%
2019/06/27	5	61.56	39	61.51	61.50	-34	9,646	-0.35%
2019/06/26	1	60.80	0	0.00	60.80	1	9,660	0.01%
2019/06/25	50	60.54	41	59.93	60.40	9	9,666	0.09%
2019/06/24	0	0.00	10	61.00	61.10	-10	9,635	-0.10%
2019/06/21	3	62.17	113	61.77	60.80	-110	9,674	-1.14%	大賣/鉅額交易
2019/06/20	605	61.13	90	60.73	61.80	515	9,584	5.37%	大買/鉅額交易
2019/06/19	236	58.80	3	59.20	59.20	233	9,430	2.47%	大買/鉅額交易
2019/06/18	0	0.00	1	57.50	57.00	-1	9,376	-0.01%
2019/06/17	15	56.40	0	0.00	57.00	15	9,591	0.16%
2019/06/14	50	56.40	653	56.91	56.30	-603	9,938	-6.07%	大賣/鉅額交易
2019/06/13	4	58.25	125	57.55	58.10	-121	9,936	-1.22%	大賣/鉅額交易
2019/06/12	10	58.00	41	57.15	58.00	-31	9,981	-0.31%
2019/06/11	87	58.03	0	0.00	57.30	87	9,965	0.87%
2019/06/10	75	57.25	0	0.00	57.60	75	9,804	0.76%
2019/06/06	1	55.10	0	0.00	55.10	1	9,743	0.01%
2019/06/04	9	56.80	0	0.00	55.80	9	9,555	0.09%
2019/06/03	0	0.00	10	57.30	57.30	-10	9,476	-0.11%
2019/05/31	678	58.53	4	58.58	58.30	674	9,479	7.11%	大買/鉅額交易
2019/05/30	2	56.15	16	56.19	56.00	-14	9,417	-0.15%
2019/05/28	2	54.80	1	55.10	54.60	1	9,400	0.01%
2019/05/27	9	54.64	7	54.24	54.70	2	9,378	0.02%
2019/05/24	18	56.59	31	56.35	55.60	-13	9,242	-0.14%
2019/05/23	13	56.23	19	56.01	55.60	-6	9,259	-0.06%
2019/05/22	96	62.79	6	62.62	61.60	90	8,835	1.02%
2019/05/21	39	61.99	465	61.71	62.70	-426	8,704	-4.89%	大賣/鉅額交易
2019/05/20	42	63.81	45	63.38	63.00	-3	8,563	-0.04%
2019/05/17	0	0.00	37	64.83	64.80	-37	8,522	-0.43%
2019/05/16	1	68.00	0	0.00	67.30	1	8,512	0.01%
2019/05/15	212	69.18	9	68.99	68.80	203	8,547	2.37%	大買/鉅額交易
2019/05/14	5	67.96	14	64.24	68.20	-9	8,587	-0.10%
2019/05/13	3	68.30	51	68.29	67.60	-48	8,553	-0.56%
2019/05/10	12	70.45	22	71.42	70.30	-10	8,577	-0.12%
2019/05/09	2	71.30	53	72.22	71.70	-51	8,565	-0.60%
2019/05/08	5	72.38	5	72.30	72.10	0	8,627	0.00%
2019/05/07	15	73.23	130	73.49	73.00	-115	8,588	-1.34%	大賣/鉅額交易
2019/05/06	9	70.62	239	71.38	72.10	-230	8,464	-2.72%	大賣/鉅額交易
2019/05/03	619	72.68	100	72.69	72.70	519	8,301	6.25%	大買/鉅額交易
2019/05/02	99	72.54	9	72.33	71.30	90	8,258	1.09%
2019/04/30	1	69.80	15	69.77	70.00	-14	8,171	-0.17%
2019/04/26	9	72.23	70	72.16	71.30	-61	8,221	-0.74%
2019/04/25	225	72.33	52	72.35	72.50	173	8,158	2.12%	大買/鉅額交易
2019/04/24	10	72.00	20	71.92	71.20	-10	8,092	-0.12%
2019/04/23	2	69.85	60	69.67	70.30	-58	8,014	-0.72%
2019/04/22	387	71.03	24	70.92	71.00	363	7,933	4.58%	大買/鉅額交易
2019/04/19	1	69.10	0	0.00	69.60	1	7,859	0.01%
2019/04/18	2	70.35	71	71.29	69.40	-69	7,908	-0.87%
2019/04/17	21	71.60	22	70.70	71.50	-1	7,871	-0.01%
2019/04/16	33	70.26	35	69.22	71.00	-2	7,812	-0.03%
2019/04/15	4	68.95	95	68.50	69.00	-91	7,722	-1.18%
2019/04/12	12	71.04	41	70.80	69.20	-29	7,806	-0.37%
2019/04/11	22	72.77	150	72.49	72.10	-128	7,751	-1.65%	大賣/鉅額交易
2019/04/10	4	71.73	0	0.00	72.00	4	7,716	0.05%
2019/04/09	1	72.10	0	0.00	72.20	1	7,665	0.01%
2019/04/08	0	0.00	31	73.14	73.10	-31	7,654	-0.41%
2019/04/03	83	73.64	29	73.42	73.50	54	7,618	0.71%
2019/04/02	10	73.10	36	72.01	72.00	-26	7,558	-0.34%
2019/04/01	17	71.94	21	71.80	72.50	-4	7,552	-0.05%
2019/03/29	12	71.05	2	71.00	71.00	10	7,477	0.13%
2019/03/28	4	71.00	76	70.74	70.60	-72	7,486	-0.96%
2019/03/27	0	0.00	419	71.16	71.10	-419	7,489	-5.59%	大賣/鉅額交易
2019/03/26	3	72.20	773	71.11	71.00	-770	7,478	-10.30%	大賣/鉅額交易
2019/03/25	1	70.80	105	70.92	71.20	-104	7,445	-1.40%	大賣/鉅額交易
2019/03/22	2	72.30	61	73.97	72.30	-59	7,390	-0.80%
2019/03/21	52	75.47	37	75.25	75.00	15	7,272	0.21%
2019/03/20	100	75.85	93	75.63	75.50	7	7,225	0.10%
2019/03/19	189	74.42	59	74.21	75.30	130	7,156	1.82%	大買/鉅額交易
2019/03/18	10	69.60	5	70.00	70.00	5	6,847	0.07%
2019/03/15	73	69.81	11	69.55	69.10	62	6,800	0.91%
2019/03/14	276	69.17	4	69.10	69.00	272	6,800	4.00%	大買/鉅額交易
2019/03/13	0	0.00	14	68.46	68.50	-14	6,946	-0.20%
2019/03/12	2	69.30	0	0.00	68.20	2	7,133	0.03%
2019/03/11	2	67.90	66	68.00	68.20	-64	7,398	-0.87%
2019/03/08	56	67.58	34	67.52	67.50	22	7,518	0.29%
2019/03/07	10	67.40	0	0.00	67.80	10	7,544	0.13%
2019/03/06	1	69.20	700	68.26	68.00	-699	7,654	-9.13%	大賣/鉅額交易
2019/03/05	10	68.50	700	68.33	68.20	-690	7,669	-9.00%	大賣/鉅額交易
2019/03/04	2	67.00	0	0.00	67.20	2	7,760	0.03%
2019/02/26	0	0.00	1	67.30	67.20	-1	7,679	-0.01%
2019/02/25	7	68.27	10	68.10	68.10	-3	7,671	-0.04%
2019/02/22	18	68.93	0	0.00	67.80	18	7,692	0.23%
2019/02/21	6	66.55	0	0.00	66.90	6	7,593	0.08%
2019/02/20	0	0.00	3	66.03	66.00	-3	7,611	-0.04%
2019/02/19	0	0.00	1	66.50	65.80	-1	7,634	-0.01%
2019/02/18	3	68.07	1	68.60	66.80	2	7,680	0.03%
2019/02/15	712	68.65	10	68.80	68.50	702	7,661	9.16%	大買/鉅額交易
2019/02/14	12	68.24	5	68.24	68.00	7	7,634	0.09%
2019/02/13	0	0.00	101	67.30	67.00	-101	7,649	-1.32%	大賣/鉅額交易
2019/02/11	700	67.69	3	67.70	67.80	697	7,714	9.04%	大買/鉅額交易
2019/01/30	1	66.00	5	66.00	66.00	-4	7,873	-0.05%
2019/01/29	1	65.20	6	64.75	65.40	-5	7,934	-0.06%
2019/01/28	0	0.00	2	64.20	64.50	-2	7,957	-0.03%
2019/01/25	1	63.70	1	64.10	63.40	0	8,103	0.00%
2019/01/24	777	63.75	30	62.59	63.90	747	8,265	9.04%	大買/鉅額交易
2019/01/23	43	62.11	8	61.70	61.70	35	8,199	0.43%
2019/01/22	4	64.90	0	0.00	65.10	4	7,988	0.05%
2019/01/21	106	64.17	2	64.15	64.30	104	7,936	1.31%	大買/鉅額交易
2019/01/18	4	62.10	4	62.70	62.70	0	7,898	0.00%
2019/01/17	1	63.90	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	5	62.90	63.50	-5	7,960	-0.06%
2019/01/15	1	62.00	82	61.98	62.30	-81	7,913	-1.02%
2019/01/10	0	0.00	17	60.94	61.40	-17	7,984	-0.21%
2019/01/09	30	60.28	1	60.00	60.30	29	8,001	0.36%
2019/01/04	1	58.80	107	56.91	56.40	-106	8,016	-1.32%	大賣/鉅額交易
2019/01/03	2	60.95	1	59.90	59.80	1	8,023	0.01%
2019/01/02	2	62.00	97.7	62.15	61.90	-95.7	7,968	-1.20%
2018/12/26	2	60.90	0	0.00	60.80	2	8,213	0.02%
2018/12/21	2	62.30	30	61.40	62.80	-28	8,358	-0.33%
2018/12/20	0	0.00	1	60.70	60.90	-1	8,558	-0.01%
2018/12/18	0	0.00	3	61.20	61.30	-3	8,578	-0.03%
2018/12/17	6	60.88	0	0.00	61.10	6	8,657	0.07%
2018/12/14	0	0.00	2	60.45	60.60	-2	8,772	-0.02%
2018/12/13	1	62.10	3	62.03	61.50	-2	8,770	-0.02%
2018/12/12	18	62.77	0	0.00	62.00	18	8,743	0.21%
2018/12/11	2	61.40	126	60.53	61.50	-124	8,564	-1.45%	大賣/鉅額交易
2018/12/10	69	60.04	137	59.50	60.00	-68	8,563	-0.79%	大賣/
2018/12/07	70	59.76	6	59.55	59.10	64	8,575	0.75%
2018/12/06	14	58.60	372	60.34	58.20	-358	8,607	-4.16%	大賣/鉅額交易
2018/12/05	103	62.40	309	62.22	62.60	-206	8,527	-2.42%	大買/大賣/鉅額交易
2018/12/04	785	63.20	201	63.74	63.10	584	8,441	6.92%	大買/大賣/鉅額交易
2018/12/03	675	61.07	53	61.09	61.00	622	8,220	7.57%	大買/鉅額交易
2018/11/30	0	0.00	70	59.87	59.50	-70	8,169	-0.86%
2018/11/29	62	59.75	1	59.50	59.90	61	8,257	0.74%
2018/11/28	5	58.40	500	58.39	59.00	-495	8,210	-6.03%	大賣/鉅額交易
2018/11/27	380	58.32	30	57.32	58.20	350	8,238	4.25%	大買/鉅額交易
2018/11/23	0	0.00	6	54.30	54.10	-6	8,415	-0.07%
2018/11/22	0	0.00	80	55.05	54.50	-80	8,620	-0.93%
2018/11/21	5	54.80	20	55.10	55.10	-15	8,614	-0.17%
2018/11/20	0	0.00	26	55.45	55.80	-26	8,547	-0.30%
2018/11/19	160	54.43	0	0.00	54.10	160	8,406	1.90%	大買/鉅額交易
2018/11/15	2	55.80	0	0.00	55.90	2	8,243	0.02%
2018/11/14	50	53.77	0	0.00	53.50	50	8,119	0.62%
2018/11/13	0	0.00	1	52.20	54.00	-1	8,069	-0.01%
2018/11/09	10	54.60	10	55.02	54.60	0	7,979	0.00%
2018/11/08	0	0.00	3	54.37	53.80	-3	7,904	-0.04%
2018/11/07	5	55.00	480	55.14	54.80	-475	7,787	-6.10%	大賣/鉅額交易
2018/11/06	3	58.17	17	57.74	56.10	-14	7,650	-0.18%
2018/11/05	5	60.00	1	59.80	59.30	4	7,507	0.05%
2018/11/02	0	0.00	1	61.00	61.40	-1	7,391	-0.01%
2018/11/01	3	59.87	24	59.58	61.10	-21	7,228	-0.29%
2018/10/31	23	57.39	2	57.45	56.80	21	6,983	0.30%
2018/10/30	1	56.40	0	0.00	56.50	1	6,977	0.01%
2018/10/29	0	0.00	1	55.40	55.30	-1	6,984	-0.01%
2018/10/26	0	0.00	9	52.63	52.80	-9	6,996	-0.13%
2018/10/25	2	56.00	9	53.90	53.70	-7	6,943	-0.10%
2018/10/23	103	58.44	0	0.00	58.00	103	6,891	1.49%	大買/鉅額交易
2018/10/22	46	58.56	1	57.00	59.70	45	6,896	0.65%
2018/10/18	6	56.82	4	57.10	57.20	2	6,855	0.03%
2018/10/17	16	56.57	5	56.80	56.80	11	6,934	0.16%
2018/10/16	1	55.10	1	54.80	54.80	0	6,906	0.00%
2018/10/12	76	55.98	1	55.90	56.60	75	7,000	1.07%
2018/10/11	0	0.00	418	51.61	54.10	-418	7,002	-5.97%	大賣/鉅額交易
2018/10/08	1	53.80	0	0.00	55.00	1	7,013	0.01%
2018/10/05	202	55.41	0	0.00	55.10	202	7,012	2.88%	大買/鉅額交易
2018/10/04	0	0.00	185	58.74	59.00	-185	7,104	-2.60%	大賣/鉅額交易
2018/10/03	192	59.08	107	60.42	58.80	85	7,203	1.18%	大買/大賣/
2018/10/02	0	0.00	2	60.90	61.20	-2	7,209	-0.03%
2018/10/01	2	60.55	0	0.00	60.70	2	7,363	0.03%
2018/09/27	10	59.46	33	59.49	59.00	-23	7,422	-0.31%
2018/09/26	1	62.10	0	0.00	61.20	1	7,261	0.01%
2018/09/25	3	60.30	0	0.00	60.80	3	7,301	0.04%
2018/09/21	0	0.00	3	60.43	61.00	-3	7,262	-0.04%
2018/09/20	26	62.60	6	60.10	61.00	20	7,221	0.28%
2018/09/19	103	64.17	44	63.26	63.10	59	7,113	0.83%	大買/
2018/09/18	0	0.00	9	65.23	64.20	-9	7,138	-0.13%
2018/09/13	0	0.00	6	65.00	65.60	-6	7,211	-0.08%
2018/09/12	1	66.00	6	65.97	65.20	-5	7,151	-0.07%
2018/09/11	0	0.00	1,003	64.89	67.50	-1,003	7,060	-14.21%	大賣/鉅額交易
2018/09/10	0	0.00	198	66.37	66.00	-198	6,972	-2.84%	大賣/鉅額交易
2018/09/07	23	69.17	36	68.79	68.40	-13	6,897	-0.19%
2018/09/06	92	69.27	63	68.85	70.20	29	6,824	0.42%
2018/09/05	970	70.03	1	70.60	70.00	969	6,777	14.30%	大買/鉅額交易
2018/09/04	1	70.20	26	70.05	70.30	-25	6,672	-0.37%
2018/09/03	16	69.42	11	68.59	68.50	5	6,594	0.08%
2018/08/31	23	69.83	9	69.82	70.30	14	6,509	0.22%
2018/08/30	431	69.24	153	70.04	68.80	278	6,386	4.35%	大買/大賣/鉅額交易
2018/08/29	70	66.95	25	67.58	67.90	45	6,219	0.72%
2018/08/28	132	64.72	0	0.00	64.80	132	6,063	2.18%	大買/鉅額交易
2018/08/24	1	64.60	5	63.58	64.40	-4	6,091	-0.07%
2018/08/23	41	64.42	2	65.00	64.50	39	6,137	0.64%
2018/08/22	21	64.13	1	64.00	64.00	20	6,177	0.32%
2018/08/21	0	0.00	8	64.50	64.10	-8	6,385	-0.13%
2018/08/20	100	63.28	0	0.00	63.10	100	6,436	1.55%
2018/08/17	30	64.00	0	0.00	64.00	30	6,465	0.46%
2018/08/16	2	61.60	26	61.78	64.90	-24	6,473	-0.37%
2018/08/15	38	63.22	65	63.30	63.30	-27	6,466	-0.42%
2018/08/14	1	64.40	1	64.50	64.50	0	6,455	0.00%
2018/08/13	105	64.05	165	64.08	63.50	-60	6,418	-0.93%	大買/大賣/
2018/08/10	1	65.90	20	65.94	66.90	-19	6,285	-0.30%
2018/08/09	6	66.70	3	66.47	66.00	3	6,275	0.05%
2018/08/08	3	66.03	10	66.35	65.80	-7	6,234	-0.11%
2018/08/07	2	68.20	8	67.10	67.00	-6	6,244	-0.10%
2018/08/06	241	68.31	8	68.39	67.90	233	6,283	3.71%	大買/鉅額交易
2018/08/03	293	66.19	65	66.22	66.90	228	6,323	3.61%	大買/鉅額交易
2018/08/02	6	65.45	10	64.50	65.00	-4	6,316	-0.06%
2018/08/01	295	66.43	1	65.90	65.90	294	6,320	4.65%	大買/鉅額交易
2018/07/31	1	66.00	21	66.66	65.80	-20	6,390	-0.31%
2018/07/30	1	66.60	100	66.56	66.30	-99	6,429	-1.54%
2018/07/27	20	68.55	19	67.62	67.50	1	6,464	0.02%
2018/07/26	10	67.45	11	67.32	67.30	-1	6,523	-0.02%
2018/07/25	0	0.00	1	67.30	67.10	-1	6,650	-0.02%
2018/07/24	69	68.33	4	68.53	68.30	65	6,579	0.99%
2018/07/23	0	0.00	74	66.90	67.00	-74	6,593	-1.12%
2018/07/20	13	69.39	121	68.42	67.60	-108	6,600	-1.64%	大賣/鉅額交易
2018/07/19	11	69.41	96	68.72	69.20	-85	6,575	-1.29%
2018/07/18	153	68.53	82	68.48	68.70	71	6,582	1.08%	大買/
2018/07/17	251	68.51	39	68.23	68.60	212	6,553	3.23%	大買/鉅額交易
2018/07/16	71	67.88	21	67.71	67.20	50	6,443	0.78%
2018/07/13	42	67.31	11	66.84	67.00	31	6,415	0.48%
2018/07/12	124	67.63	11	68.17	66.60	113	6,459	1.75%	大買/鉅額交易
2018/07/11	92	66.66	6	66.93	67.20	86	6,367	1.35%
2018/07/10	22	66.90	3	67.17	67.00	19	6,380	0.30%
2018/07/09	103	66.68	44	64.66	66.90	59	6,331	0.93%	大買/
2018/07/06	645	63.54	3	62.70	63.00	642	6,209	10.34%	大買/鉅額交易
2018/07/05	431	65.10	30	64.40	64.60	401	6,229	6.44%	大買/鉅額交易
2018/07/04	83	65.77	81	65.03	64.40	2	6,281	0.03%
2018/07/03	63	64.80	79	63.83	63.50	-16	6,254	-0.26%
2018/07/02	51	63.95	30	63.52	63.30	21	6,272	0.33%
2018/06/29	395	61.91	130	62.70	63.30	265	6,310	4.20%	大買/大賣/鉅額交易
2018/06/28	0	0.00	10	60.80	60.10	-10	6,260	-0.16%
2018/06/26	1	60.50	160	60.68	60.10	-159	6,554	-2.43%	大賣/鉅額交易
2018/06/22	158	63.77	0	0.00	63.60	158	6,929	2.28%	大買/鉅額交易
2018/06/21	0	0.00	1	63.90	63.70	-1	7,020	-0.01%
2018/06/14	12	64.53	0	0.00	64.30	12	7,251	0.17%
2018/06/13	1	63.80	0	0.00	63.50	1	7,270	0.01%
2018/06/12	0	0.00	24	64.54	64.00	-24	7,350	-0.33%
2018/06/11	0	0.00	1	65.20	64.50	-1	7,459	-0.01%
2018/06/08	1	66.20	61	65.90	65.90	-60	7,500	-0.80%
2018/06/07	1	67.60	4	67.18	66.00	-3	7,717	-0.04%
2018/06/06	162	66.81	12	66.84	66.10	150	7,722	1.94%	大買/鉅額交易
2018/06/05	51	65.02	0	0.00	64.50	51	7,680	0.66%
2018/06/04	0	0.00	3	64.73	64.80	-3	7,716	-0.04%
2018/06/01	17	62.54	0	0.00	62.60	17	7,776	0.22%
2018/05/31	1	64.30	0	0.00	63.00	1	7,887	0.01%
2018/05/30	1	63.40	2	63.70	63.50	-1	7,992	-0.01%
2018/05/29	7	66.80	3	67.00	64.90	4	8,167	0.05%
2018/05/28	353	64.72	2	65.00	65.30	351	8,128	4.32%	大買/鉅額交易
2018/05/25	3	65.40	0	0.00	65.00	3	8,205	0.04%
2018/05/24	0	0.00	3	63.10	63.00	-3	8,439	-0.04%
2018/05/23	30	63.07	6	63.80	62.60	24	8,792	0.27%
2018/05/22	0	0.00	4	64.03	63.60	-4	8,795	-0.05%
2018/05/21	13	63.64	0	0.00	63.90	13	8,905	0.15%
2018/05/18	0	0.00	1	64.40	64.00	-1	8,955	-0.01%
2018/05/17	10	64.35	0	0.00	64.40	10	9,066	0.11%
2018/05/16	93	63.37	0	0.00	63.80	93	9,110	1.02%
2018/05/15	0	0.00	4	63.80	63.40	-4	9,204	-0.04%
2018/05/14	1	63.70	1	61.80	64.40	0	9,308	0.00%
2018/05/11	1	62.20	139	62.42	62.00	-138	9,289	-1.49%	大賣/鉅額交易
2018/05/10	1	60.50	0	0.00	60.70	1	9,225	0.01%
2018/05/09	1	60.10	1	59.80	60.20	0	9,260	0.00%
2018/05/08	8	60.00	1	60.20	59.80	7	9,247	0.08%
2018/05/07	130	57.84	0	0.00	57.00	130	9,287	1.40%	大買/鉅額交易
2018/05/04	2	59.05	0	0.00	58.80	2	9,340	0.02%
2018/05/03	4	61.10	18	59.10	59.00	-14	9,347	-0.15%
2018/05/02	90	61.81	1	61.30	62.60	89	9,378	0.95%
2018/04/30	10	58.61	0	0.00	59.30	10	9,381	0.11%
2018/04/24	0	0.00	38	59.95	61.10	-38	9,726	-0.39%
2018/04/23	0	0.00	54	62.68	62.30	-54	9,687	-0.56%
2018/04/20	1	64.10	23	64.07	64.30	-22	9,786	-0.22%
2018/04/19	22	63.41	0	0.00	64.60	22	10,048	0.22%
2018/04/18	8	63.91	0	0.00	63.70	8	10,150	0.08%
2018/04/17	1	64.70	2	64.20	64.50	-1	10,495	-0.01%
2018/04/16	0	0.00	10	62.20	62.00	-10	10,372	-0.10%
2018/04/12	1	63.30	0	0.00	63.10	1	10,241	0.01%
2018/04/11	20	64.08	2	64.30	63.30	18	10,183	0.18%
2018/04/10	3	63.00	3	63.30	63.00	0	10,095	0.00%
2018/04/09	1	63.40	1	64.40	64.20	0	9,980	0.00%
2018/04/03	2	64.75	9	64.52	64.40	-7	9,903	-0.07%
2018/04/02	3	67.03	1	67.00	66.30	2	9,875	0.02%
2018/03/31	4	67.23	1	67.00	67.10	3	9,895	0.03%
2018/03/30	0	67.30	1	68.20	67.30	-1	9,954	-0.01%
2018/03/29	35	68.15	50	67.20	68.50	-15	10,020	-0.15%
2018/03/28	21	63.42	4	63.90	64.00	17	9,747	0.17%
2018/03/27	22	66.80	7	64.64	65.40	15	9,494	0.16%
2018/03/26	9	66.69	2	67.40	66.60	7	9,229	0.08%
2018/03/23	2	67.15	20	67.75	67.30	-18	9,172	-0.20%
2018/03/22	0	0.00	30	69.83	69.50	-30	9,149	-0.33%
2018/03/21	10	70.30	0	0.00	69.50	10	9,133	0.11%
2018/03/19	0	0.00	20	70.65	70.00	-20	9,612	-0.21%
2018/03/16	77	69.91	10	69.75	71.60	67	9,597	0.70%
2018/03/15	50	71.03	9	71.07	71.20	41	9,530	0.43%
2018/03/14	8	69.71	28	69.55	70.20	-20	9,456	-0.21%
2018/03/13	37	70.10	23	70.28	69.30	14	9,385	0.15%
2018/03/12	9	68.17	30	68.00	68.00	-21	9,170	-0.23%
2018/03/09	2	67.85	4	67.80	68.30	-2	9,170	-0.02%
2018/03/08	6	68.47	1	68.50	68.30	5	9,212	0.05%
2018/03/07	6	68.47	4	68.95	68.30	2	9,197	0.02%
2018/03/06	1	69.80	24	69.66	70.00	-23	9,313	-0.25%
2018/03/05	13	68.11	0	0.00	67.30	13	9,315	0.14%
2018/03/02	16	69.68	9	69.34	70.10	7	9,268	0.08%
2018/03/01	6	67.93	56	68.99	67.40	-50	9,158	-0.55%
2018/02/27	31	69.59	286	68.87	68.50	-255	9,426	-2.71%	大賣/鉅額交易
2018/02/26	53	70.68	34	71.87	70.80	19	9,317	0.20%
2018/02/23	54	69.39	61	68.96	70.30	-7	9,106	-0.08%
2018/02/22	1	64.80	0	0.00	65.00	1	8,887	0.01%
2018/02/21	1	64.50	31	66.00	64.70	-30	8,873	-0.34%
2018/02/12	20	61.80	0	0.00	61.60	20	8,805	0.23%
2018/02/09	65	62.78	1	62.40	62.20	64	8,821	0.73%
2018/02/08	0	0.00	9	64.82	65.20	-9	8,771	-0.10%
2018/02/07	38	64.31	26	65.37	63.30	12	8,799	0.14%
2018/02/06	0	0.00	35	62.69	62.50	-35	8,720	-0.40%
2018/02/05	12	63.00	36	63.83	64.90	-24	8,674	-0.28%
2018/02/02	20	65.24	6	65.20	65.50	14	8,663	0.16%
2018/02/01	3	66.07	22	65.91	65.10	-19	8,771	-0.22%
2018/01/31	12	67.11	5	66.58	67.40	7	8,863	0.08%
2018/01/30	24	67.95	31	68.03	66.10	-7	8,844	-0.08%
2018/01/29	31	69.31	0	0.00	69.30	31	8,766	0.35%
2018/01/26	0	0.00	1	67.50	67.40	-1	8,731	-0.01%
2018/01/25	3	67.17	15	66.67	66.70	-12	8,749	-0.14%
2018/01/24	30	66.67	17	67.26	66.20	13	8,670	0.15%
2018/01/23	492	66.04	5	65.48	64.50	487	8,576	5.68%	大買/鉅額交易
2018/01/22	67	66.36	69	66.30	66.80	-2	8,594	-0.02%
2018/01/19	227	66.27	8	66.48	66.30	219	8,681	2.52%	大買/鉅額交易
2018/01/18	279	66.03	100	66.16	65.50	179	8,722	2.05%	大買/鉅額交易
2018/01/17	72	64.19	7	64.40	64.50	65	8,627	0.75%
2018/01/16	90	64.64	9	63.76	65.00	81	8,693	0.93%
2018/01/15	25	64.09	2	64.15	64.30	23	8,858	0.26%
2018/01/12	0	0.00	54	61.49	61.50	-54	8,642	-0.62%
2018/01/11	58	60.80	48	60.38	60.90	10	8,590	0.12%
2018/01/10	0	0.00	2	57.00	58.50	-2	8,431	-0.02%
2018/01/08	1	57.80	3	57.80	58.00	-2	8,802	-0.02%
2018/01/04	0	0.00	3	56.33	57.00	-3	9,268	-0.03%
2018/01/03	0	0.00	1	56.20	56.30	-1	9,327	-0.01%
2018/01/02	2	55.80	0	0.00	55.60	2	9,338	0.02%