頎邦 (6147)-台新券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

頎邦 (6147)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	64.40	12	64.38	64.80	-10	2,308	-0.43%
2024/11/21	8.2	62.91	4.2	63.68	64.40	4	2,255	0.18%
2024/11/20	24.4	63.67	12.5	63.88	63.70	11.9	2,192	0.54%
2024/11/19	29.3	63.76	18.2	63.34	64.00	11.1	2,109	0.53%
2024/11/18	125.9	62.81	28.4	62.22	63.00	97.6	2,022	4.82%	大買/
2024/11/15	11.3	60.95	3.1	61.30	60.90	8.2	1,973	0.42%
2024/11/14	21.9	61.13	2	61.50	61.00	19.9	1,940	1.02%
2024/11/13	10.8	61.90	1	62.00	61.90	9.8	1,905	0.51%
2024/11/12	26.5	62.14	119	62.08	62.50	-92.5	1,879	-4.92%	大賣/
2024/11/11	132.2	63.27	12	63.28	63.70	120.2	1,822	6.59%	大買/鉅額交易
2024/11/08	21.8	63.81	1	64.20	63.90	20.8	1,818	1.14%
2024/11/07	9	64.07	15	63.94	64.50	-6	1,828	-0.33%
2024/11/06	13.2	63.44	96	63.35	63.60	-82.8	1,834	-4.51%
2024/11/05	7.2	62.92	128	62.91	63.80	-120.8	1,867	-6.47%	大賣/鉅額交易
2024/11/04	0.3	63.29	12	63.28	63.30	-11.7	1,952	-0.60%
2024/11/01	7.2	62.85	1	62.80	63.50	6.2	2,108	0.30%
2024/10/30	12.3	63.15	126	63.17	63.30	-113.7	2,189	-5.19%	大賣/鉅額交易
2024/10/29	4.5	63.46	1	63.70	63.70	3.5	2,264	0.15%
2024/10/28	2	64.05	0	0.00	64.00	2	2,328	0.09%
2024/10/25	3	64.30	2	64.50	64.60	1	2,397	0.04%
2024/10/24	4	64.28	4	64.15	64.10	0	2,510	0.00%
2024/10/23	2.3	64.79	7	64.70	64.90	-4.7	2,630	-0.18%
2024/10/22	2	64.45	4	64.40	64.20	-2	2,700	-0.07%
2024/10/21	7	63.91	4	64.25	64.30	3	2,782	0.11%
2024/10/18	16.2	63.77	2	64.00	63.60	14.2	2,840	0.50%
2024/10/17	5.1	64.30	5	64.50	63.90	0.1	2,868	0.00%
2024/10/16	4	64.48	11	64.57	64.20	-7	2,884	-0.24%
2024/10/15	16	64.84	4	64.70	64.30	12	2,925	0.41%
2024/10/14	3.5	64.79	2.2	64.92	64.60	1.3	2,939	0.04%
2024/10/11	8.2	65.40	32	65.33	65.10	-23.8	2,934	-0.81%
2024/10/09	4	65.80	1	66.00	65.60	3	2,950	0.10%
2024/10/08	3.3	65.87	2	65.60	65.60	1.3	2,950	0.04%
2024/10/07	1	66.40	2	66.60	66.90	-1	2,973	-0.03%
2024/10/04	0	0.00	1.2	66.85	66.40	-1.2	2,990	-0.04%
2024/10/01	2.5	66.77	3	67.20	67.20	-0.5	3,059	-0.02%
2024/09/30	5.1	66.81	149	66.44	66.50	-143.9	3,218	-4.47%	大賣/鉅額交易
2024/09/27	2	66.50	18	66.42	66.50	-16	3,307	-0.48%
2024/09/26	28	66.45	0	0.00	66.10	28	3,318	0.84%
2024/09/25	23	66.47	58	66.42	66.00	-35	3,333	-1.05%
2024/09/23	5	65.72	29	65.77	65.30	-24	3,377	-0.71%
2024/09/20	6	66.10	3	66.37	65.50	3	3,392	0.09%
2024/09/19	5.3	66.72	4	67.00	66.30	1.3	3,433	0.04%
2024/09/18	1	65.80	1.2	66.63	65.80	-0.2	3,467	0.00%
2024/09/16	36	66.50	11	66.58	66.70	25	3,498	0.71%
2024/09/13	11	65.25	2	65.40	65.20	9	3,525	0.26%
2024/09/12	1.2	65.30	0	0.00	65.30	1.2	3,609	0.03%
2024/09/11	3.1	64.63	1	64.90	64.50	2.1	3,659	0.06%
2024/09/10	8.2	65.92	1	66.30	64.50	7.2	3,674	0.19%
2024/09/09	0	65.30	6	65.63	66.00	-6	3,687	-0.16%
2024/09/06	33	65.40	1.3	65.07	65.00	31.7	3,772	0.84%
2024/09/05	86	65.91	205	65.53	65.80	-119	3,849	-3.09%	大賣/鉅額交易
2024/09/04	2	65.20	2	64.85	65.30	0	3,963	0.00%
2024/09/03	9.2	66.69	1.2	66.54	66.40	8	4,019	0.20%
2024/09/02	97	67.10	9	67.12	67.30	88	4,109	2.14%
2024/08/30	24	66.86	2	66.90	66.90	22	4,225	0.52%
2024/08/29	65	66.26	4	66.08	66.10	61	4,351	1.40%
2024/08/28	121	66.22	9	66.36	66.20	112	4,479	2.50%	大買/鉅額交易
2024/08/27	3	65.70	5	65.70	66.00	-2	4,650	-0.04%
2024/08/26	96	65.80	5	66.00	65.40	91	4,850	1.88%
2024/08/23	2	64.75	2	64.85	65.20	0	4,978	0.00%
2024/08/22	9	65.08	0	0.00	65.10	9	5,097	0.18%
2024/08/21	3	65.60	0	0.00	65.30	3	5,360	0.06%
2024/08/20	1	66.50	0	0.00	65.70	1	5,663	0.02%
2024/08/19	67	65.87	10	65.95	66.10	57	6,096	0.94%
2024/08/16	8	65.19	9.3	65.11	65.10	-1.3	6,236	-0.02%
2024/08/15	85	65.37	5	65.42	65.00	80	6,296	1.27%
2024/08/14	47	65.19	7	65.24	65.10	40	6,388	0.63%
2024/08/13	15.1	64.85	21	64.71	65.00	-5.9	6,461	-0.09%
2024/08/12	6.6	64.84	12	64.92	65.20	-5.4	6,503	-0.08%
2024/08/09	20.8	64.20	1	64.60	64.20	19.8	6,531	0.30%
2024/08/08	2	63.60	2.3	63.60	63.60	-0.3	6,591	0.00%
2024/08/07	313.3	64.00	8.2	63.49	64.00	305.1	6,696	4.56%	大買/鉅額交易
2024/08/06	8.3	60.76	19	61.62	61.30	-10.7	6,772	-0.16%
2024/08/05	42.4	60.44	11.6	61.04	62.00	30.8	6,816	0.45%
2024/08/02	10	64.02	9	64.50	64.90	1	6,686	0.02%
2024/08/01	1.1	64.66	15	64.63	65.30	-13.9	6,639	-0.21%
2024/07/31	14.3	63.60	4	63.50	63.70	10.3	6,594	0.16%
2024/07/30	11.3	63.99	14	64.69	64.90	-2.7	6,576	-0.04%
2024/07/29	7.5	64.67	417	64.62	64.60	-409.5	6,580	-6.22%	大賣/鉅額交易
2024/07/26	75.5	62.58	57	62.83	62.80	18.5	6,553	0.28%
2024/07/23	22.6	64.01	6	63.87	64.00	16.6	6,495	0.26%
2024/07/22	28	65.09	104.5	64.63	64.50	-76.5	6,455	-1.18%	大賣/
2024/07/19	17.6	67.22	1	67.34	66.70	16.7	6,386	0.26%
2024/07/18	164.4	67.69	2.2	67.81	68.20	162.2	6,391	2.54%	大買/鉅額交易
2024/07/17	6.1	68.34	30	68.55	68.40	-24	6,405	-0.37%
2024/07/16	10.4	68.79	39	68.58	68.70	-28.6	6,504	-0.44%
2024/07/15	178	68.37	109.6	68.35	68.20	68.4	6,595	1.04%	大買/大賣/
2024/07/12	0.1	68.20	27.5	68.27	68.30	-27.4	6,630	-0.41%
2024/07/11	6.5	68.15	3	68.27	68.30	3.5	6,650	0.05%
2024/07/10	0	0.00	5	68.00	68.10	-5	6,690	-0.07%
2024/07/09	6.8	68.19	26.2	68.04	67.60	-19.5	6,728	-0.29%
2024/07/08	10.4	68.19	1	67.80	68.20	9.4	6,698	0.14%
2024/07/05	4	67.85	22.2	67.87	68.20	-18.2	6,697	-0.27%
2024/07/04	55.5	66.74	38	66.88	66.80	17.5	6,664	0.26%
2024/07/03	7	67.34	1	67.60	67.30	6	6,504	0.09%
2024/07/02	404.4	67.75	1.4	67.71	67.40	402.9	6,439	6.26%	大買/鉅額交易
2024/07/01	6	67.13	4.4	67.44	67.80	1.6	6,449	0.03%
2024/06/28	20.6	67.13	11	67.11	67.10	9.6	6,478	0.15%
2024/06/27	7	67.52	3.5	67.73	67.30	3.5	6,508	0.05%
2024/06/26	13	68.47	56	68.35	68.10	-43	6,868	-0.63%
2024/06/25	7.6	67.46	1	67.30	67.80	6.6	7,095	0.09%
2024/06/24	16	68.25	24	68.07	68.00	-8	7,162	-0.11%
2024/06/21	5.3	68.29	2	68.40	68.10	3.3	7,178	0.05%
2024/06/20	32	68.35	11.5	68.62	68.70	20.5	7,237	0.28%
2024/06/19	140	68.08	2	68.30	67.70	138	7,343	1.88%	大買/鉅額交易
2024/06/18	506.4	68.25	3	68.30	68.30	503.4	7,401	6.80%	大買/鉅額交易
2024/06/17	8.1	68.35	9	68.39	68.60	-1	7,572	-0.01%
2024/06/14	4	68.35	24.8	68.39	68.40	-20.8	7,917	-0.26%
2024/06/13	26.1	68.56	6	68.42	68.30	20.1	7,988	0.25%
2024/06/12	6.1	68.83	16	69.05	69.30	-9.9	7,974	-0.12%
2024/06/11	147.1	68.87	12.1	68.88	69.10	135	8,030	1.68%	大買/鉅額交易
2024/06/07	31.4	68.19	3	68.53	68.20	28.4	8,114	0.35%
2024/06/06	22.5	68.38	8	68.63	68.10	14.5	8,148	0.18%
2024/06/05	6.1	68.62	1	68.70	68.70	5.1	8,145	0.06%
2024/06/04	9.2	68.51	8	68.96	68.70	1.2	8,434	0.01%
2024/06/03	25.1	68.61	5	68.68	68.90	20.1	8,393	0.24%
2024/05/31	45.9	68.29	4	68.60	67.90	41.9	8,314	0.50%
2024/05/30	53.6	67.96	4	67.98	68.60	49.6	8,175	0.61%
2024/05/29	57.5	68.96	15	69.27	68.60	42.5	8,039	0.53%
2024/05/28	439.2	69.13	28	69.16	69.00	411.2	7,952	5.17%	大買/鉅額交易
2024/05/27	91.7	68.76	165.4	69.49	68.00	-73.7	7,889	-0.93%	大賣/
2024/05/24	253.5	68.44	670	68.58	68.40	-416.5	7,686	-5.42%	大買/大賣/鉅額交易
2024/05/23	205	72.75	11.6	73.27	70.30	193.3	7,452	2.59%	大買/鉅額交易
2024/05/22	39.8	79.36	38	79.38	79.50	1.8	7,336	0.02%
2024/05/21	10.1	78.84	0	0.00	78.60	10.1	7,207	0.14%
2024/05/20	5.1	78.30	76.1	78.49	78.90	-71	7,173	-0.99%
2024/05/17	29.4	76.99	10.3	77.34	77.30	19.1	7,101	0.27%
2024/05/16	155.2	78.04	50.9	78.23	77.90	104.3	7,052	1.48%	大買/鉅額交易
2024/05/15	17.1	79.20	4	79.05	78.60	13.1	7,051	0.19%
2024/05/14	14	78.87	120.2	79.00	78.50	-106.2	7,069	-1.50%	大賣/鉅額交易
2024/05/13	148.3	78.99	132.1	78.57	79.30	16.3	7,021	0.23%	大買/大賣/
2024/05/10	8	76.88	12.3	77.04	76.70	-4.3	6,947	-0.06%
2024/05/09	8.2	78.44	100	78.03	77.80	-91.8	6,878	-1.33%
2024/05/08	16	76.20	3	76.90	75.80	13	6,760	0.19%
2024/05/07	10	76.66	2.1	76.40	76.00	7.9	6,751	0.12%
2024/05/06	97	77.79	8.4	77.84	77.50	88.6	6,713	1.32%
2024/05/03	14.1	77.97	8.2	78.04	77.90	5.9	6,684	0.09%
2024/05/02	2	76.55	11	76.45	77.30	-9	6,632	-0.14%
2024/04/30	20.3	75.78	37.3	76.02	76.10	-17.1	6,568	-0.26%
2024/04/29	15	77.07	12.4	76.80	77.30	2.7	6,519	0.04%
2024/04/26	5	77.52	8	77.59	77.80	-2.9	6,469	-0.05%
2024/04/25	0	0.00	2	76.50	77.00	-2	6,459	-0.03%
2024/04/24	56	75.41	9.1	75.75	76.10	46.9	6,467	0.73%
2024/04/23	1.2	74.17	16.7	74.03	74.20	-15.6	6,445	-0.24%
2024/04/22	15.5	73.43	8.2	73.48	73.30	7.3	6,438	0.11%
2024/04/19	36.1	74.39	49	75.14	74.40	-12.9	6,346	-0.20%
2024/04/18	14	76.21	1	77.20	75.70	13	6,237	0.21%
2024/04/17	2	76.80	12.9	76.86	76.80	-10.9	6,182	-0.18%
2024/04/16	0.1	76.30	365.8	76.62	76.30	-365.7	6,184	-5.91%	大賣/鉅額交易
2024/04/15	362	77.97	1	78.10	77.80	361	6,135	5.88%	大買/鉅額交易
2024/04/12	300	77.51	4.1	77.50	77.70	295.9	6,146	4.81%	大買/鉅額交易
2024/04/11	360.7	76.89	24	76.96	77.10	336.7	6,169	5.46%	大買/鉅額交易
2024/04/10	1.4	77.91	15.2	77.73	77.60	-13.8	6,233	-0.22%
2024/04/09	108.1	76.50	2	76.80	76.50	106.1	6,264	1.69%	大買/鉅額交易
2024/04/08	22.1	75.84	20.9	76.05	76.30	1.3	6,319	0.02%
2024/04/03	5.5	76.19	9.3	76.13	76.00	-3.8	6,314	-0.06%
2024/04/02	13	76.86	337	77.17	76.80	-324	6,293	-5.15%	大賣/鉅額交易
2024/04/01	34	78.10	323.5	78.00	77.50	-289.6	6,276	-4.61%	大賣/鉅額交易
2024/03/29	37.6	78.01	116.9	77.83	79.00	-79.3	6,260	-1.27%	大賣/
2024/03/28	181.5	77.36	76.2	77.62	77.90	105.2	5,909	1.78%	大買/鉅額交易
2024/03/27	22	74.91	18	75.19	75.80	4	5,749	0.07%
2024/03/26	13.6	74.08	492	73.92	73.90	-478.4	5,745	-8.33%	大賣/鉅額交易
2024/03/25	52.6	75.03	20	75.42	75.10	32.6	5,797	0.56%
2024/03/22	20	76.45	259.3	76.96	75.70	-239.3	5,850	-4.09%	大賣/鉅額交易
2024/03/21	9.3	78.01	11.1	78.37	78.20	-1.9	5,888	-0.03%
2024/03/20	47.5	78.99	475	79.95	77.60	-427.5	5,965	-7.17%	大賣/鉅額交易
2024/03/19	486.8	79.41	576.9	79.75	78.50	-90	6,188	-1.46%	大買/大賣/
2024/03/18	9	77.22	412	77.45	77.40	-403	6,031	-6.68%	大賣/鉅額交易
2024/03/15	25	76.65	8	76.86	76.50	17	6,014	0.28%
2024/03/14	28.1	77.54	52.4	77.53	77.50	-24.2	5,953	-0.41%
2024/03/13	29.3	78.36	80.1	78.33	79.00	-50.8	5,829	-0.87%
2024/03/12	45	77.10	268.6	76.79	76.80	-223.6	5,618	-3.98%	大賣/鉅額交易
2024/03/11	43	75.53	210	75.42	75.70	-167	5,522	-3.02%	大賣/鉅額交易
2024/03/08	223.1	76.64	273.2	76.83	75.40	-50.1	5,481	-0.91%	大買/大賣/
2024/03/07	129	74.36	33.6	73.81	74.60	95.4	5,104	1.87%	大買/
2024/03/06	15.2	73.18	15	73.39	73.80	0.2	5,033	0.00%
2024/03/05	607	72.70	4	72.70	72.80	603	5,049	11.94%	大買/鉅額交易
2024/03/04	32	72.38	46.2	72.48	72.90	-14.2	5,058	-0.28%
2024/03/01	5	72.12	3	72.10	71.30	2	5,042	0.04%
2024/02/29	17	71.15	259	71.13	71.00	-242	5,009	-4.83%	大賣/鉅額交易
2024/02/27	11.1	72.40	177.4	72.02	71.70	-166.4	4,957	-3.36%	大賣/鉅額交易
2024/02/26	14.3	73.92	28	73.51	73.70	-13.7	4,901	-0.28%
2024/02/23	302.8	74.45	133.4	74.85	74.00	169.4	4,829	3.51%	大買/大賣/鉅額交易
2024/02/22	113	71.45	1.3	71.70	71.60	111.7	4,518	2.47%	大買/鉅額交易
2024/02/21	180	71.32	6	71.05	71.10	174	4,489	3.88%	大買/鉅額交易
2024/02/20	4	70.50	15.2	70.73	70.40	-11.2	4,458	-0.25%
2024/02/19	183	70.97	12.3	70.92	71.00	170.7	4,447	3.84%	大買/鉅額交易
2024/02/16	106	70.00	10.9	70.04	70.00	95.1	4,423	2.15%	大買/
2024/02/15	25.4	69.82	52.3	69.56	69.60	-26.9	4,372	-0.62%
2024/02/05	11.5	70.81	16	70.89	71.00	-4.5	4,309	-0.10%
2024/02/02	63	71.14	137	71.17	71.30	-74	4,281	-1.73%	大賣/
2024/02/01	14	71.21	292	71.15	71.40	-278	4,233	-6.57%	大賣/鉅額交易
2024/01/31	6.2	71.82	5.3	71.65	72.00	0.9	4,209	0.02%
2024/01/30	8.4	71.87	2	71.85	71.60	6.4	4,194	0.15%
2024/01/29	1.5	72.73	0	0.00	72.60	1.5	4,192	0.04%
2024/01/26	25	73.01	4	73.20	73.20	21	4,196	0.50%
2024/01/25	47.1	74.29	0.1	74.10	73.90	47	4,201	1.12%
2024/01/24	2.3	74.10	3.1	74.20	74.20	-0.8	4,207	-0.02%
2024/01/23	99.2	74.12	9	74.23	74.20	90.2	4,222	2.14%
2024/01/22	2.2	73.31	6	73.47	73.50	-3.8	4,214	-0.09%
2024/01/19	6	73.30	5.2	73.37	73.50	0.8	4,239	0.02%
2024/01/18	4.1	72.56	8.1	72.30	73.00	-4	4,239	-0.09%
2024/01/17	113.2	73.16	4	73.50	73.00	109.2	4,229	2.58%	大買/鉅額交易
2024/01/16	16	72.89	78	73.12	73.70	-62	4,199	-1.48%
2024/01/15	53	73.29	14.6	73.30	73.80	38.4	4,196	0.91%
2024/01/12	889	72.75	12	72.95	72.60	877	4,185	20.95%	大買/鉅額交易
2024/01/11	0	0.00	46.6	72.40	72.20	-46.6	4,165	-1.12%
2024/01/10	3	71.47	157	71.55	71.80	-154	4,167	-3.69%	大賣/鉅額交易
2024/01/09	8	72.56	1	72.90	72.00	7	4,147	0.17%
2024/01/08	16	72.93	45	73.35	72.80	-29	4,160	-0.70%
2024/01/05	7.1	74.31	17	74.43	74.50	-9.9	4,113	-0.24%
2024/01/04	187	74.33	10	74.35	74.50	177	4,072	4.35%	大買/鉅額交易
2024/01/03	28	73.84	83.3	74.07	74.30	-55.3	4,021	-1.38%
2024/01/02	58.1	72.99	16.3	73.22	73.80	41.8	3,963	1.05%
2023/12/29	11	72.13	3	72.57	72.30	8	3,895	0.20%
2023/12/28	4	72.68	10.1	72.55	72.80	-6.1	3,869	-0.16%
2023/12/27	105.7	73.13	2	73.50	72.90	103.7	3,858	2.69%	大買/鉅額交易
2023/12/26	9.3	71.45	12	71.66	72.30	-2.7	3,821	-0.07%
2023/12/25	20	72.68	0	0.00	72.30	20	3,766	0.53%
2023/12/22	52	72.99	24.4	73.29	73.30	27.6	3,742	0.74%
2023/12/21	41.1	72.84	36	73.35	73.50	5.1	3,659	0.14%
2023/12/20	74.2	73.44	153.1	73.95	74.00	-78.9	3,558	-2.22%	大賣/
2023/12/19	41	73.14	127.1	72.88	72.60	-86	3,435	-2.50%	大賣/
2023/12/18	47	75.59	85.3	75.58	75.30	-38.3	3,301	-1.16%
2023/12/15	38.4	77.68	45.3	77.12	76.80	-7	3,202	-0.22%
2023/12/14	99.9	77.36	128	77.57	78.70	-28.1	3,039	-0.92%	大賣/
2023/12/13	30.5	73.02	26.1	72.92	73.80	4.4	2,631	0.17%
2023/12/12	3.1	70.91	26.2	71.08	71.40	-23.1	2,569	-0.90%
2023/12/11	4.4	69.47	47.6	69.67	70.00	-43.3	2,546	-1.70%
2023/12/08	8.7	69.66	154.3	69.70	69.80	-145.6	2,584	-5.63%	大賣/鉅額交易
2023/12/07	11	70.18	52	70.02	70.00	-41	2,654	-1.54%
2023/12/06	6	70.43	35	70.50	70.50	-29	2,698	-1.07%
2023/12/05	19.4	70.11	17.7	70.39	70.50	1.7	2,733	0.06%
2023/12/04	12	71.38	8	71.54	71.50	4	2,777	0.14%
2023/12/01	8.1	71.91	40	71.92	72.00	-31.9	2,966	-1.08%
2023/11/30	6.1	71.26	16	71.46	72.00	-9.9	2,960	-0.33%
2023/11/29	18	71.27	5.3	71.24	71.30	12.7	2,913	0.44%
2023/11/28	2	70.80	9.5	70.92	71.00	-7.5	2,910	-0.26%
2023/11/27	3	70.10	17	70.04	70.10	-14	2,974	-0.47%
2023/11/24	7	70.00	6.9	69.92	70.00	0.1	2,976	0.00%
2023/11/23	4	69.53	11	69.75	69.80	-7	2,981	-0.23%
2023/11/22	7	69.54	2	69.70	69.50	5	3,024	0.17%
2023/11/21	2.2	69.91	7	69.93	69.80	-4.8	3,055	-0.16%
2023/11/20	298	69.83	11	69.78	69.90	287	3,062	9.37%	大買/鉅額交易
2023/11/17	3	69.10	0	0.00	69.50	3	3,071	0.10%
2023/11/16	16	69.35	8	69.36	69.30	8	3,088	0.26%
2023/11/15	4	69.83	73.4	69.86	69.90	-69.4	3,118	-2.22%
2023/11/14	1	69.90	6	69.80	70.00	-5	3,145	-0.16%
2023/11/13	7	69.64	2	69.50	69.50	5	3,192	0.16%
2023/11/10	8	69.61	7	70.01	69.90	1	3,216	0.03%
2023/11/09	6.4	69.56	4	69.53	69.50	2.4	3,229	0.07%
2023/11/08	130	70.06	36.2	70.17	69.70	93.8	3,253	2.88%	大買/
2023/11/07	6.2	70.02	8	70.08	70.10	-1.8	3,249	-0.06%
2023/11/06	6.3	70.06	10.1	69.91	70.00	-3.8	3,268	-0.12%
2023/11/03	14.1	69.05	3	69.47	69.60	11.1	3,329	0.33%
2023/11/02	3.2	68.70	1	69.40	69.40	2.1	3,346	0.06%
2023/11/01	0	0.00	1	68.00	68.70	-1	3,351	-0.03%
2023/10/31	48	68.42	6	68.40	68.00	42	3,369	1.25%
2023/10/30	2	67.55	1.3	67.75	68.30	0.7	3,372	0.02%
2023/10/27	12	67.83	11.2	67.84	67.50	0.8	3,386	0.02%
2023/10/26	78	68.26	22	68.38	68.20	56	3,433	1.63%
2023/10/25	84.1	69.24	56	69.41	68.90	28.1	3,596	0.78%
2023/10/24	60	68.95	3	68.70	69.20	57	3,614	1.58%
2023/10/23	168	69.84	27	69.54	69.10	141	3,606	3.91%	大買/鉅額交易
2023/10/20	156	68.61	12.2	68.64	69.00	143.9	3,584	4.01%	大買/鉅額交易
2023/10/19	12	67.97	3.6	68.17	68.20	8.4	3,574	0.24%
2023/10/18	6	67.30	14.6	67.40	67.80	-8.6	3,586	-0.24%
2023/10/17	5	67.50	12.1	67.90	67.90	-7.1	3,588	-0.20%
2023/10/16	5.2	66.64	12.1	66.71	66.80	-7	3,604	-0.19%
2023/10/13	1	67.50	2.2	67.83	67.50	-1.2	3,598	-0.03%
2023/10/12	1	66.90	73.3	67.07	67.50	-72.3	3,641	-1.99%
2023/10/11	11.3	67.10	14	67.08	66.80	-2.7	3,656	-0.07%
2023/10/06	6	68.18	1.3	68.27	68.10	4.8	3,672	0.13%
2023/10/05	2	68.50	5.7	68.51	68.70	-3.7	3,697	-0.10%
2023/10/04	15	68.30	4.7	68.26	68.20	10.3	3,715	0.28%
2023/10/03	9	68.54	3	68.90	68.80	6	3,730	0.16%
2023/10/02	4	68.53	1	68.70	68.70	3	3,742	0.08%
2023/09/28	516.2	68.48	4	68.55	68.20	512.2	3,757	13.63%	大買/鉅額交易
2023/09/27	1	67.60	3.1	67.81	67.90	-2.1	3,786	-0.05%
2023/09/26	8	68.20	27.2	68.41	68.10	-19.2	3,797	-0.51%
2023/09/25	31.2	68.27	7	68.66	68.50	24.2	3,791	0.64%
2023/09/22	9.1	68.28	8	68.06	68.50	1.1	3,771	0.03%
2023/09/21	11.5	68.17	84.1	67.82	67.90	-72.6	3,752	-1.93%
2023/09/20	43.1	69.87	152.8	69.57	69.00	-109.7	3,746	-2.93%	大賣/鉅額交易
2023/09/19	22	71.51	111	71.46	71.00	-89	3,677	-2.42%	大賣/
2023/09/18	28	71.75	11.3	71.88	71.30	16.7	3,642	0.46%
2023/09/15	59	71.59	84.2	71.84	71.30	-25.2	3,624	-0.69%
2023/09/14	39.3	71.29	82.1	71.26	71.00	-42.9	3,558	-1.20%
2023/09/13	57	71.70	20.5	71.38	71.20	36.6	3,548	1.03%
2023/09/12	120.4	71.93	48.1	71.84	71.50	72.3	3,585	2.02%	大買/
2023/09/11	5	70.74	29	70.63	70.90	-24	3,580	-0.67%
2023/09/08	20.1	70.98	64.2	71.01	70.90	-44.1	3,587	-1.23%
2023/09/07	37.2	71.73	42	71.90	71.50	-4.8	3,566	-0.14%
2023/09/06	58.4	71.69	81.3	71.75	72.00	-22.8	3,501	-0.65%
2023/09/05	2.1	69.75	12	69.98	70.10	-9.9	3,326	-0.30%
2023/09/04	11.5	69.20	4	69.53	69.80	7.5	3,351	0.22%
2023/09/01	21.7	69.10	3.1	69.56	69.20	18.5	3,398	0.55%
2023/08/31	181.9	69.98	369.7	69.98	69.80	-187.8	3,404	-5.52%	大買/大賣/鉅額交易
2023/08/30	14	69.02	8.1	68.83	69.00	5.9	3,317	0.18%
2023/08/29	20	68.67	7	68.70	69.00	13	3,368	0.39%
2023/08/28	67.6	68.99	21	69.09	68.90	46.6	3,370	1.38%
2023/08/25	4.1	67.90	14	68.08	68.20	-9.9	3,328	-0.30%
2023/08/24	1.2	67.04	5	67.14	67.20	-3.8	3,303	-0.12%
2023/08/23	10	66.57	26	66.65	66.80	-16	3,304	-0.48%
2023/08/22	11	66.24	70	66.15	66.30	-59	3,310	-1.78%
2023/08/21	30.5	66.93	46	66.86	66.70	-15.5	3,297	-0.47%
2023/08/18	160	68.88	38.1	68.08	67.80	121.9	3,237	3.77%	大買/鉅額交易
2023/08/17	92	68.48	9	68.40	68.70	83	3,200	2.59%
2023/08/16	492	68.09	9	67.49	68.00	483	3,166	15.25%	大買/鉅額交易
2023/08/15	2	67.15	2	67.55	67.00	0	3,164	0.00%
2023/08/14	20	67.03	229	66.91	67.00	-209	3,157	-6.62%	大賣/鉅額交易
2023/08/11	18	67.99	0.1	67.90	67.80	17.9	3,153	0.57%
2023/08/10	4	67.70	16.6	67.50	67.40	-12.6	3,169	-0.40%
2023/08/09	32.3	67.10	174	66.94	67.00	-141.7	3,141	-4.51%	大賣/鉅額交易
2023/08/08	1	68.71	36.1	68.88	69.10	-35.1	3,078	-1.14%
2023/08/07	8	68.59	37	68.65	68.70	-29	3,077	-0.94%
2023/08/04	16.2	68.00	9	68.04	68.40	7.2	3,076	0.23%
2023/08/02	11.2	67.31	8.2	67.64	67.40	2.9	3,072	0.10%
2023/08/01	10.1	68.34	12.2	68.50	68.20	-2.1	3,055	-0.07%
2023/07/31	14	69.48	30	69.64	69.40	-16	3,017	-0.53%
2023/07/28	357.4	69.33	73.5	69.13	69.40	283.9	2,937	9.67%	大買/鉅額交易
2023/07/27	18	66.96	21.5	67.13	67.40	-3.5	2,771	-0.13%
2023/07/26	5.1	65.86	7.1	66.03	66.40	-2	2,769	-0.07%
2023/07/25	5.1	65.89	2	66.35	66.10	3.1	2,856	0.11%
2023/07/24	7	66.37	2	66.50	66.30	5	2,877	0.17%
2023/07/21	7.3	66.34	37	65.83	66.70	-29.8	2,898	-1.03%
2023/07/20	4	66.40	52.6	66.31	66.70	-48.6	2,958	-1.64%
2023/07/19	8.6	66.89	72	66.76	66.70	-63.4	2,996	-2.12%
2023/07/18	22.8	66.25	28.3	66.20	66.80	-5.5	3,007	-0.18%
2023/07/17	8.2	66.21	47	66.26	66.50	-38.9	2,986	-1.30%
2023/07/14	26.4	65.13	0	0.00	65.30	26.4	2,957	0.89%
2023/07/13	197.5	65.35	7	65.11	64.90	190.5	3,022	6.30%	大買/鉅額交易
2023/07/12	4	64.18	10	64.13	64.40	-6	2,983	-0.20%
2023/07/11	3.1	63.41	2.2	63.70	63.70	0.9	2,957	0.03%
2023/07/10	60	63.17	26	63.10	63.30	34	2,979	1.14%
2023/07/07	7	63.21	1	63.69	63.90	6	2,988	0.20%
2023/07/06	4	63.80	38	64.02	63.80	-34	3,002	-1.13%
2023/07/05	5.3	63.75	6	63.92	63.60	-0.8	3,024	-0.02%
2023/07/04	21.2	63.19	1	63.70	62.90	20.2	3,006	0.67%
2023/07/03	18.1	63.38	3	63.37	63.30	15.1	2,997	0.50%
2023/06/30	1	63.00	1	63.00	63.10	0	3,030	0.00%
2023/06/29	5	62.86	6	62.78	62.80	-1	3,062	-0.03%
2023/06/28	3.1	62.93	6	63.17	63.00	-2.9	3,124	-0.09%
2023/06/27	4.2	62.72	86	63.08	62.90	-81.8	3,105	-2.63%
2023/06/26	15.1	62.37	5	62.50	62.30	10.1	3,109	0.33%
2023/06/21	68.9	62.98	1	63.00	63.00	67.9	3,110	2.18%
2023/06/20	88.3	62.80	13	63.26	62.70	75.3	3,121	2.41%
2023/06/19	18.1	64.30	241	64.59	64.20	-222.9	3,057	-7.29%	大賣/鉅額交易
2023/06/16	25.9	64.62	126	64.76	64.90	-100.1	3,031	-3.30%	大賣/
2023/06/15	47.2	69.48	17.2	69.54	69.60	30	2,945	1.02%
2023/06/14	22	69.66	3.5	69.91	69.60	18.6	2,870	0.65%
2023/06/13	6	69.85	7	69.79	69.80	-1	2,824	-0.04%
2023/06/12	2	69.05	12.5	69.71	69.80	-10.5	2,812	-0.37%
2023/06/09	13	69.51	12.4	69.75	69.90	0.6	2,799	0.02%
2023/06/08	6	69.67	37.1	69.68	69.70	-31.1	2,794	-1.11%
2023/06/07	6	69.42	2.1	69.41	69.50	3.9	2,785	0.14%
2023/06/06	216	69.27	37.4	69.18	69.40	178.7	2,817	6.34%	大買/鉅額交易
2023/06/05	79	68.70	8.3	68.52	68.60	70.7	2,817	2.51%
2023/06/02	75.2	68.02	10.1	68.00	67.60	65.1	2,843	2.29%
2023/06/01	7	67.33	21	67.31	67.00	-14	2,872	-0.49%
2023/05/31	2	67.10	2	66.95	67.00	0	2,905	0.00%
2023/05/30	4	67.08	7	67.11	66.90	-3	2,950	-0.10%
2023/05/29	4	67.30	0.2	67.20	67.10	3.8	3,052	0.13%
2023/05/26	60.3	67.01	34.4	67.25	66.80	25.9	3,078	0.84%
2023/05/25	2	66.25	15	66.33	66.40	-13	3,112	-0.42%
2023/05/24	214	66.18	2	65.90	66.20	212	3,165	6.70%	大買/鉅額交易
2023/05/23	7	66.03	0	0.00	66.00	7	3,188	0.22%
2023/05/22	9.1	65.89	2	66.05	66.00	7.1	3,186	0.22%
2023/05/19	18	65.41	9	65.40	65.40	9	3,184	0.28%
2023/05/18	22	65.74	5	65.80	65.70	17	3,157	0.54%
2023/05/17	11.2	65.25	5	65.00	65.10	6.2	3,162	0.20%
2023/05/16	15.1	64.54	2	64.60	64.30	13.1	3,144	0.42%
2023/05/15	1.2	64.83	1	65.10	64.70	0.2	3,120	0.01%
2023/05/12	11	65.07	4.1	65.39	65.00	6.9	3,124	0.22%
2023/05/11	16.1	65.00	1	64.90	64.70	15.1	3,126	0.48%
2023/05/10	8.1	64.83	70.4	64.74	65.00	-62.3	3,166	-1.97%
2023/05/09	36.1	65.78	0	0.00	65.30	36.1	3,156	1.14%
2023/05/08	2	66.20	4	66.35	66.00	-2	3,139	-0.06%
2023/05/05	3.5	65.92	8	66.01	66.00	-4.5	3,209	-0.14%
2023/05/04	8	65.88	4	65.85	65.80	4	3,260	0.12%
2023/05/03	6	65.25	2	65.50	65.50	4	3,288	0.12%
2023/05/02	52.1	65.32	77	65.24	65.30	-24.9	3,278	-0.76%
2023/04/28	53.3	66.39	5	67.08	65.90	48.3	3,254	1.48%
2023/04/27	7	66.44	7	67.17	67.30	0	3,154	0.00%
2023/04/26	2	65.80	9.2	66.68	66.70	-7.2	3,108	-0.23%
2023/04/25	47.4	66.04	159.1	66.71	66.30	-111.7	3,082	-3.63%	大賣/鉅額交易
2023/04/24	6	66.85	185	66.87	67.50	-179	3,024	-5.92%	大賣/鉅額交易
2023/04/21	28.4	66.90	9.1	66.93	67.00	19.3	3,016	0.64%
2023/04/20	5.2	67.57	0.4	67.90	67.50	4.8	2,976	0.16%
2023/04/19	7.2	67.64	1	67.80	67.50	6.2	2,989	0.21%
2023/04/18	37.3	67.92	295.2	67.68	67.90	-257.9	2,960	-8.71%	大賣/鉅額交易
2023/04/17	145.6	69.27	6.1	69.55	69.10	139.5	2,874	4.85%	大買/鉅額交易
2023/04/14	10.2	69.30	5	69.28	69.50	5.2	2,845	0.18%
2023/04/13	3	69.57	7.1	69.27	69.30	-4.1	2,843	-0.14%
2023/04/12	0	69.30	15	69.16	69.30	-15	2,824	-0.53%
2023/04/11	1.2	67.99	82	68.09	68.70	-80.8	2,790	-2.89%
2023/04/10	44.4	67.86	35.1	68.16	67.50	9.3	2,756	0.34%
2023/04/07	22.2	69.33	2	69.40	69.10	20.2	2,711	0.74%
2023/04/06	15.2	69.45	4	69.73	69.90	11.2	2,677	0.42%
2023/03/31	1	69.60	2	69.55	69.30	-1	2,644	-0.04%
2023/03/30	22	68.70	16	68.83	68.90	6	2,608	0.23%
2023/03/29	12.1	69.17	82.2	69.23	68.40	-70.1	2,575	-2.72%
2023/03/28	4	70.20	4.5	70.49	70.00	-0.5	2,525	-0.02%
2023/03/27	2	70.35	11.2	70.26	70.60	-9.2	2,549	-0.36%
2023/03/24	79	70.69	3.2	70.32	70.30	75.8	2,552	2.97%
2023/03/23	74	71.15	44	71.14	71.00	30	2,533	1.19%
2023/03/22	103	70.95	18.1	70.89	70.50	84.9	2,490	3.41%	大買/
2023/03/21	164	70.90	9	70.94	70.60	155	2,463	6.29%	大買/鉅額交易
2023/03/20	1	70.50	14.2	70.41	70.40	-13.2	2,441	-0.54%
2023/03/17	5.1	69.94	120	69.73	70.00	-114.9	2,425	-4.74%	大賣/鉅額交易
2023/03/16	1	68.80	155.1	68.89	68.80	-154.1	2,407	-6.40%	大賣/鉅額交易
2023/03/15	2.1	69.34	47.1	69.19	68.80	-45	2,400	-1.87%
2023/03/14	5.2	69.76	17.2	69.64	69.20	-11.9	2,382	-0.50%
2023/03/13	5.3	69.35	238.3	69.41	70.30	-233	2,356	-9.89%	大賣/鉅額交易
2023/03/10	48.4	70.60	110.6	70.46	70.10	-62.1	2,326	-2.67%	大賣/
2023/03/09	34.5	70.99	35.2	70.92	70.90	-0.6	2,292	-0.03%
2023/03/08	30	70.31	17	70.19	70.40	13	2,200	0.59%
2023/03/07	9.4	69.61	26	70.25	70.50	-16.6	2,158	-0.77%
2023/03/06	2	70.20	88.4	70.42	70.20	-86.4	2,104	-4.11%
2023/03/03	9.5	68.93	16.1	68.90	69.00	-6.6	2,012	-0.33%
2023/03/02	5	68.94	12	68.93	69.00	-7	1,967	-0.36%
2023/03/01	5.1	68.35	52	68.37	69.00	-46.9	1,912	-2.45%
2023/02/24	7.2	67.44	15	67.45	67.30	-7.8	1,805	-0.43%
2023/02/23	303.6	67.07	51.7	66.95	67.10	251.9	1,761	14.31%	大買/鉅額交易
2023/02/22	3	65.60	17.1	65.77	66.00	-14.1	1,712	-0.82%
2023/02/21	9	65.30	13	65.22	65.30	-4	1,673	-0.24%
2023/02/20	10	64.10	3	63.73	64.50	7	1,736	0.40%
2023/02/17	5	63.70	28.4	63.69	63.90	-23.4	1,753	-1.33%
2023/02/16	0	0.00	36	64.36	64.30	-36	1,759	-2.05%
2023/02/15	2	64.25	3	64.37	64.40	-1	1,796	-0.06%
2023/02/14	5	64.34	8.1	63.98	64.40	-3.1	1,806	-0.17%
2023/02/13	0	63.20	162	63.14	63.30	-162	1,847	-8.77%	大賣/鉅額交易
2023/02/10	3.1	64.01	46	63.84	64.00	-42.9	1,853	-2.31%
2023/02/09	3.1	63.89	5.6	64.54	63.70	-2.5	1,877	-0.13%
2023/02/08	1.1	63.73	56.2	64.01	64.30	-55	1,849	-2.98%
2023/02/07	0.1	63.30	11.2	63.32	63.40	-11.1	1,778	-0.62%
2023/02/06	4	62.93	3	63.20	63.40	1	1,766	0.06%
2023/02/03	11.2	63.03	30	63.22	63.30	-18.9	1,753	-1.08%
2023/02/02	10.1	61.81	22	61.75	61.80	-11.9	1,701	-0.70%
2023/02/01	12	59.39	7	60.19	60.50	5	1,692	0.30%
2023/01/31	22	60.42	10	60.64	60.50	12	1,668	0.72%
2023/01/30	7	60.86	5	60.98	60.80	2	1,652	0.12%
2023/01/17	2.2	60.42	4	60.50	60.70	-1.8	1,648	-0.11%
2023/01/16	9	60.41	2	60.55	60.40	7	1,661	0.42%
2023/01/13	10.1	61.13	17.2	60.95	60.90	-7.1	1,674	-0.42%
2023/01/12	24.7	60.85	15.2	61.12	61.00	9.5	1,670	0.57%
2023/01/11	68.3	60.54	48.4	60.44	60.60	19.9	1,673	1.19%
2023/01/10	1	59.20	3	59.40	59.60	-2	1,669	-0.12%
2023/01/09	21.1	59.38	7.1	59.44	59.60	14	1,684	0.83%
2023/01/06	2.2	59.11	0	0.00	58.90	2.2	1,672	0.13%
2023/01/05	12	58.80	0	0.00	58.80	12	1,693	0.71%
2023/01/04	10.1	58.85	0	0.00	58.90	10.1	1,707	0.59%
2023/01/03	203.6	58.71	15	58.37	59.00	188.5	1,732	10.88%	大買/鉅額交易
2022/12/30	8.4	58.28	5.3	58.88	57.40	3.1	1,723	0.18%
2022/12/29	2	59.00	4.3	58.84	58.90	-2.3	1,700	-0.14%
2022/12/28	0	58.80	8	59.00	58.90	-8	1,698	-0.47%
2022/12/27	8.5	58.60	23	58.53	59.00	-14.5	1,690	-0.85%
2022/12/26	2	58.00	0	0.00	58.00	2	1,686	0.12%
2022/12/22	17.3	58.46	8	58.18	58.30	9.3	1,737	0.54%
2022/12/21	4.1	57.71	0	0.00	57.70	4.1	1,749	0.23%
2022/12/20	8.2	58.76	15.8	58.21	58.00	-7.6	1,750	-0.43%
2022/12/19	11	59.54	14	59.30	59.40	-3	1,761	-0.17%
2022/12/16	12.1	58.59	9	59.37	59.40	3.1	1,746	0.17%
2022/12/15	0.3	59.17	0	0.00	59.10	0.3	1,735	0.02%
2022/12/14	2.1	58.91	5.5	58.94	59.00	-3.3	1,741	-0.19%
2022/12/13	13	58.62	6	58.60	58.50	7	1,766	0.39%
2022/12/12	10	59.27	5.1	59.32	58.70	4.9	1,829	0.27%
2022/12/09	1	58.90	4.1	59.22	59.30	-3.1	1,878	-0.16%
2022/12/08	3	58.80	7	59.17	59.00	-4	1,874	-0.21%
2022/12/07	4.1	58.68	15	59.25	58.50	-10.9	1,892	-0.57%
2022/12/06	7	58.94	4	59.00	59.00	3	1,892	0.16%
2022/12/05	12	59.35	4	59.45	59.20	8	1,899	0.42%
2022/12/02	5	59.34	8.8	59.34	59.40	-3.8	1,936	-0.20%
2022/12/01	12	58.82	3	58.83	58.90	9	1,927	0.47%
2022/11/30	5	58.24	0	0.00	58.20	5	1,932	0.26%
2022/11/29	2	57.45	1	57.90	57.80	1	1,930	0.05%
2022/11/28	1.2	57.82	12	57.58	57.70	-10.8	1,936	-0.56%
2022/11/25	2	58.16	2	58.80	58.00	0	1,946	0.00%
2022/11/24	4	58.68	6	59.30	58.80	-2	1,951	-0.10%
2022/11/23	2	58.80	5	58.70	58.90	-3	1,948	-0.15%
2022/11/22	2.3	58.37	1.3	58.64	58.80	1.1	1,961	0.05%
2022/11/21	2.1	58.36	5	58.48	58.30	-2.9	1,971	-0.15%
2022/11/18	8	58.85	5.1	59.08	58.90	2.9	1,973	0.15%
2022/11/17	16.2	58.75	4	59.33	59.30	12.2	1,982	0.62%
2022/11/16	19.4	59.45	49.7	59.09	59.50	-30.3	1,979	-1.53%
2022/11/15	4.1	58.03	11	58.23	58.20	-6.9	1,910	-0.36%
2022/11/14	1.1	57.50	13.1	57.82	57.70	-12.1	1,904	-0.63%
2022/11/11	9.2	57.74	3	57.87	57.50	6.2	1,891	0.33%
2022/11/10	3	57.20	7	57.01	57.10	-4	1,879	-0.21%
2022/11/09	112	57.08	15.2	57.04	57.20	96.8	1,877	5.16%	大買/
2022/11/08	44.9	56.03	3	56.30	55.70	41.9	1,849	2.26%
2022/11/07	39.1	55.93	18.1	55.85	56.20	21	1,884	1.11%
2022/11/04	10	54.66	32	54.69	54.60	-22	1,874	-1.17%
2022/11/03	11	54.92	3.2	54.92	54.90	7.8	1,904	0.41%
2022/11/02	10.1	54.75	5	54.70	54.80	5.1	1,931	0.26%
2022/11/01	4	54.40	55	54.37	54.60	-51	1,970	-2.59%
2022/10/31	23	54.09	31.2	54.26	54.40	-8.2	1,998	-0.41%
2022/10/28	2	52.65	26	53.04	52.60	-24	1,993	-1.20%
2022/10/27	2	53.55	36	53.48	53.90	-34	1,971	-1.72%
2022/10/26	0	0.00	35	53.02	52.90	-35	2,006	-1.74%
2022/10/25	1	52.80	4	53.05	52.80	-3	2,055	-0.15%
2022/10/24	2.2	53.78	4	54.30	53.60	-1.8	2,059	-0.09%
2022/10/21	7	53.47	9	53.44	53.30	-2	2,057	-0.10%
2022/10/20	3	52.83	4	52.70	53.30	-1	2,086	-0.05%
2022/10/19	4.1	53.45	6	54.02	53.10	-1.9	2,109	-0.09%
2022/10/18	7	52.86	35.2	52.94	53.70	-28.2	2,116	-1.33%
2022/10/17	3	50.37	78.2	50.59	51.80	-75.2	2,148	-3.50%
2022/10/14	3.1	50.22	2	50.60	50.30	1.1	2,213	0.05%
2022/10/13	13.1	49.96	91	49.54	49.45	-77.9	2,365	-3.29%
2022/10/12	5	50.16	15	50.31	50.40	-10	2,485	-0.40%
2022/10/11	16	50.38	100	50.21	50.20	-84	2,558	-3.28%
2022/10/07	1	51.90	78	51.88	52.00	-77	2,585	-2.98%
2022/10/06	5	51.78	300	51.69	52.00	-295	2,641	-11.17%	大賣/鉅額交易
2022/10/05	1	51.80	7	52.03	51.90	-6	2,695	-0.22%
2022/10/04	0	0.00	5	51.18	51.40	-5	2,727	-0.18%
2022/10/03	3	50.23	40	50.22	50.40	-37	2,753	-1.34%
2022/09/30	13.1	50.38	7.1	50.34	50.50	6	2,808	0.21%
2022/09/29	30.4	51.05	4.7	51.07	51.30	25.7	2,848	0.90%
2022/09/28	16.5	50.35	9	50.09	50.00	7.5	2,880	0.26%
2022/09/27	1.1	51.13	1.8	51.32	51.10	-0.7	2,891	-0.02%
2022/09/26	20.3	51.39	8	51.25	51.30	12.3	2,911	0.42%
2022/09/23	12	52.68	12.2	52.95	52.70	-0.2	2,939	-0.01%
2022/09/22	16.6	52.93	6	53.18	53.20	10.6	2,997	0.35%
2022/09/21	10	53.60	15	53.58	53.50	-5	3,019	-0.17%
2022/09/20	10.1	53.73	4	53.80	53.80	6.1	3,052	0.20%
2022/09/19	31	54.13	3	54.10	53.90	28	3,051	0.92%
2022/09/16	23	55.28	4	55.35	54.90	19	3,033	0.63%
2022/09/15	6	55.88	0	0.00	55.80	6	3,053	0.20%
2022/09/14	10	55.29	32	55.34	55.60	-22	3,106	-0.71%
2022/09/13	8	56.36	26	56.30	56.20	-18	3,116	-0.58%
2022/09/12	14.3	56.33	10.3	56.27	56.40	4	3,150	0.13%
2022/09/08	10.5	55.69	48.3	56.18	56.80	-37.8	3,244	-1.16%
2022/09/07	3.1	54.51	8	54.59	54.50	-4.9	3,246	-0.15%
2022/09/06	13	55.22	4	55.23	55.10	9	3,244	0.28%
2022/09/05	10	55.75	10	55.66	55.60	0	3,238	0.00%
2022/09/02	13.1	56.35	0	0.00	56.20	13.1	3,258	0.40%
2022/09/01	0	56.80	12	56.90	56.60	-12	3,253	-0.37%
2022/08/31	3.4	57.12	8.3	57.17	57.10	-4.9	3,251	-0.15%
2022/08/30	5	56.88	0	0.00	56.90	5	3,266	0.15%
2022/08/29	5	56.66	24.2	56.72	56.80	-19.2	3,287	-0.58%
2022/08/26	8	57.60	9	57.66	57.70	-1	3,294	-0.03%
2022/08/25	2.2	56.92	4	57.10	57.20	-1.8	3,293	-0.05%
2022/08/24	0	0.00	2	56.45	56.60	-2	3,305	-0.06%
2022/08/23	2	56.60	4	56.53	56.50	-2	3,308	-0.06%
2022/08/22	5	57.24	1	57.50	57.00	4	3,307	0.12%
2022/08/19	7.1	57.04	26	57.13	57.30	-18.9	3,297	-0.57%
2022/08/18	8	56.64	4	56.70	56.80	4	3,308	0.12%
2022/08/17	8.3	56.70	2.3	57.19	56.70	6	3,312	0.18%
2022/08/16	3.1	56.47	11	56.62	56.50	-7.9	3,288	-0.24%
2022/08/15	3.1	56.60	13	56.65	56.60	-9.9	3,266	-0.30%
2022/08/12	63.6	56.39	31.3	56.07	56.20	32.4	3,247	1.00%
2022/08/11	5.1	55.56	37	55.59	55.40	-31.9	3,211	-0.99%
2022/08/10	16	55.27	23.3	55.35	55.10	-7.3	3,237	-0.23%
2022/08/09	14	55.07	17.6	55.29	55.90	-3.6	3,244	-0.11%
2022/08/08	20.2	54.78	6.1	55.53	55.70	14.1	3,223	0.44%
2022/08/05	12.3	55.45	7.5	55.41	55.30	4.8	3,182	0.15%
2022/08/04	3	54.43	18.6	54.52	54.70	-15.6	3,169	-0.49%
2022/08/03	3.2	54.24	7	54.29	54.40	-3.9	3,149	-0.12%
2022/08/02	29	54.58	7.7	54.62	54.50	21.3	3,149	0.68%
2022/08/01	22.5	55.27	22	55.46	55.60	0.5	3,115	0.02%
2022/07/29	6.2	54.78	5	54.74	54.70	1.2	3,092	0.04%
2022/07/28	7.4	54.29	3	54.27	54.10	4.4	3,111	0.14%
2022/07/27	5	54.12	1	54.50	54.10	4	3,122	0.13%
2022/07/26	30.6	54.49	2	54.60	54.30	28.6	3,109	0.92%
2022/07/25	11	55.30	6.2	55.32	55.40	4.8	3,111	0.15%
2022/07/22	11	54.69	36.4	54.94	55.80	-25.3	3,117	-0.81%
2022/07/21	26.1	54.41	134	54.37	55.20	-107.9	3,108	-3.47%	大賣/鉅額交易
2022/07/20	148.4	54.38	7.6	54.80	54.90	140.8	3,053	4.61%	大買/鉅額交易
2022/07/19	59.1	59.43	50	59.59	59.90	9.1	2,925	0.31%
2022/07/18	19.2	58.71	8.1	58.88	59.80	11.1	2,812	0.40%
2022/07/15	68.3	57.30	15	56.51	57.60	53.3	2,749	1.94%
2022/07/14	16	55.56	7	55.63	56.00	9	2,729	0.33%
2022/07/13	7	55.57	2	55.80	55.20	5	2,705	0.18%
2022/07/12	58.2	55.31	17	55.39	55.20	41.2	2,735	1.51%
2022/07/11	11	56.74	16	56.94	57.00	-5	2,713	-0.18%
2022/07/08	72.1	56.95	11.2	57.05	57.60	60.9	2,699	2.26%
2022/07/07	31.1	55.02	11.6	55.52	56.00	19.5	2,654	0.73%
2022/07/06	30.6	55.39	50.1	55.68	54.60	-19.5	2,617	-0.75%
2022/07/05	20.1	56.78	9	56.83	57.00	11.1	2,616	0.42%
2022/07/04	9	56.83	12	57.02	56.60	-3	2,620	-0.11%
2022/07/01	30	58.46	19.3	58.86	57.50	10.7	2,655	0.40%
2022/06/30	34.3	59.83	9	60.09	59.30	25.3	2,660	0.95%
2022/06/29	43	62.15	7	62.39	61.80	36	2,613	1.38%
2022/06/28	27.1	63.32	2	63.30	63.30	25.1	2,601	0.96%
2022/06/27	5	64.30	9	64.80	64.60	-4	2,607	-0.15%
2022/06/24	31	64.05	9.5	64.11	64.20	21.5	2,609	0.82%
2022/06/23	819.1	64.06	36.2	63.90	64.40	782.9	2,603	30.07%	大買/鉅額交易
2022/06/22	64.8	65.56	45.1	65.19	64.80	19.7	2,584	0.76%
2022/06/21	24.1	66.15	18	66.47	66.70	6.1	2,545	0.24%
2022/06/20	32.4	66.41	5.2	66.58	66.00	27.2	2,607	1.04%
2022/06/17	31.2	66.28	22	66.84	68.30	9.2	2,609	0.35%
2022/06/16	29	67.98	1.3	67.58	67.50	27.8	2,543	1.09%
2022/06/15	5.1	68.18	0	0.00	68.00	5.1	2,556	0.20%
2022/06/14	23	67.82	8	68.08	68.40	15	2,600	0.58%
2022/06/13	7	68.27	6.4	68.40	68.10	0.6	2,668	0.02%
2022/06/10	7	69.24	5	69.22	69.30	2	2,721	0.07%
2022/06/09	2	69.40	3	69.60	69.70	-1	2,752	-0.04%
2022/06/08	24.1	69.97	3.2	69.92	69.80	20.8	2,781	0.75%
2022/06/07	29.1	69.57	31	69.94	70.10	-1.9	3,013	-0.06%
2022/06/06	6	69.60	8	69.66	69.60	-2	3,113	-0.06%
2022/06/02	4.4	69.51	0.1	69.60	69.50	4.3	3,173	0.14%
2022/06/01	3	69.57	2.4	69.63	69.50	0.6	3,312	0.02%
2022/05/31	7	69.17	8.1	69.21	69.40	-1.1	3,431	-0.03%
2022/05/30	6	69.07	10.2	69.06	69.10	-4.2	3,610	-0.12%
2022/05/27	10.1	68.16	37.4	68.14	68.30	-27.3	3,696	-0.74%
2022/05/26	16	68.21	0	0.00	67.80	16	3,956	0.41%
2022/05/25	1	68.50	2	68.40	68.40	-1	4,078	-0.02%
2022/05/24	6	68.40	8	68.53	68.20	-2	4,161	-0.05%
2022/05/23	1	68.60	3	68.80	68.60	-2	4,170	-0.05%
2022/05/20	3.1	68.94	7	69.14	69.20	-3.9	4,213	-0.09%
2022/05/19	16	68.70	7.2	68.85	69.10	8.8	4,244	0.21%
2022/05/18	10.1	69.52	35.3	69.65	69.60	-25.2	4,247	-0.59%
2022/05/17	5	68.98	56	68.73	69.10	-51	4,244	-1.20%
2022/05/16	40.1	67.78	3	67.83	67.80	37.1	4,246	0.87%
2022/05/13	0	0.00	2	67.65	67.60	-2	4,270	-0.05%
2022/05/12	7	67.30	8	67.10	66.80	-1	4,328	-0.02%
2022/05/11	4	67.92	0	0.00	68.00	4	4,348	0.09%
2022/05/10	25	67.32	25	67.87	68.20	0	4,398	0.00%
2022/05/09	17	67.86	7	67.60	67.50	10	4,427	0.23%
2022/05/06	8.1	68.15	12.2	67.79	68.30	-4.1	4,459	-0.09%
2022/05/05	15	67.68	17	67.92	68.10	-2	4,489	-0.04%
2022/05/04	13	67.40	0	0.00	67.40	13	4,506	0.29%
2022/05/03	10	67.47	3	67.27	67.30	7	4,581	0.15%
2022/04/29	10.1	67.67	4.3	67.72	67.10	5.8	4,652	0.13%
2022/04/28	32.3	67.44	54.4	66.98	67.50	-22.1	4,708	-0.47%
2022/04/27	49	65.90	9.3	66.05	66.20	39.8	4,755	0.84%
2022/04/26	29.3	67.22	4	67.18	67.10	25.3	4,793	0.53%
2022/04/25	26.1	67.54	16	67.48	67.50	10.1	4,996	0.20%
2022/04/22	41	68.48	7.1	68.56	68.90	34	5,101	0.67%
2022/04/21	33.2	68.75	3	68.67	68.70	30.2	5,231	0.58%
2022/04/20	1.1	68.42	10	68.47	68.40	-8.9	5,576	-0.16%
2022/04/19	5	68.72	22	68.74	68.60	-17	5,707	-0.30%
2022/04/18	71.5	68.80	52.7	68.61	68.70	18.9	5,891	0.32%
2022/04/15	78.1	66.83	2	66.85	67.20	76.1	5,900	1.29%
2022/04/14	58.1	67.01	2	66.95	66.90	56	5,940	0.94%
2022/04/13	5.5	66.80	17	66.88	67.00	-11.5	5,980	-0.19%
2022/04/12	6.1	66.04	10	66.27	66.40	-3.9	6,020	-0.06%
2022/04/11	46.8	66.71	13	66.58	66.50	33.8	6,035	0.56%
2022/04/08	26.1	67.22	20	67.25	67.50	6.1	6,020	0.10%
2022/04/07	36.6	67.57	34.1	67.84	67.20	2.5	6,010	0.04%
2022/04/06	26.2	68.52	10	68.58	68.60	16.2	5,998	0.27%
2022/04/01	10.1	69.01	12	69.36	69.40	-1.9	5,996	-0.03%
2022/03/31	35.2	69.11	6.2	69.19	69.10	29	6,024	0.48%
2022/03/30	42	69.51	1.3	69.93	69.40	40.7	6,038	0.67%
2022/03/29	8.1	69.78	66.5	70.04	69.70	-58.5	6,019	-0.97%
2022/03/28	9.3	69.87	30	69.81	70.10	-20.7	6,014	-0.34%
2022/03/25	24.1	70.92	38	70.83	70.60	-14	6,012	-0.23%
2022/03/24	22.1	71.21	12.3	71.31	71.50	9.8	5,988	0.16%
2022/03/23	99.6	71.30	134	71.38	71.20	-34.4	6,099	-0.56%	大賣/
2022/03/22	31.1	71.53	106.1	71.37	71.90	-75	6,060	-1.24%	大賣/
2022/03/21	31.1	71.43	27.5	71.44	71.30	3.6	6,057	0.06%
2022/03/18	40.1	70.94	33	71.25	71.80	7.1	6,091	0.12%
2022/03/17	34	70.44	25.1	70.67	70.90	8.9	6,092	0.15%
2022/03/16	89.3	69.16	52	69.19	69.10	37.3	6,106	0.61%
2022/03/15	94.6	69.71	41.5	69.59	69.50	53.1	6,110	0.87%
2022/03/14	12.3	71.00	18.5	71.05	71.00	-6.2	6,116	-0.10%
2022/03/11	8.3	71.10	21.1	71.12	71.30	-12.8	6,124	-0.21%
2022/03/10	115.6	71.71	124.5	72.01	71.20	-8.8	6,140	-0.14%	大買/大賣/
2022/03/09	104.9	70.85	53	70.94	71.60	51.9	5,957	0.87%	大買/
2022/03/08	8.4	69.09	32	69.14	68.90	-23.6	5,926	-0.40%
2022/03/07	69.3	69.65	45.1	69.47	69.10	24.2	5,954	0.41%
2022/03/04	152.1	71.60	41.1	71.84	71.10	111	5,901	1.88%	大買/鉅額交易
2022/03/03	64.8	72.29	101.2	72.28	72.60	-36.4	5,821	-0.63%	大賣/
2022/03/02	72.1	70.67	12	70.82	70.90	60.1	5,710	1.05%
2022/03/01	140.9	70.80	104	71.13	71.00	36.9	5,644	0.65%	大買/大賣/
2022/02/25	15.2	68.78	69.4	68.79	68.90	-54.2	5,436	-1.00%
2022/02/24	56.6	67.58	48.2	67.08	66.80	8.4	5,384	0.16%
2022/02/23	23	68.67	23	68.71	68.70	0	5,384	0.00%
2022/02/22	69.7	68.63	23.1	68.69	68.30	46.6	5,427	0.86%
2022/02/21	11.1	68.95	34.6	69.29	69.50	-23.5	5,524	-0.42%
2022/02/18	9.1	68.48	104	68.46	68.90	-94.9	5,625	-1.69%	大賣/
2022/02/17	57.2	68.41	582.6	68.50	68.80	-525.4	5,766	-9.11%	大賣/鉅額交易
2022/02/16	44.2	68.36	164	68.13	68.00	-119.8	5,908	-2.03%	大賣/鉅額交易
2022/02/15	9	68.16	19	68.25	67.90	-10	5,989	-0.17%
2022/02/14	31.8	68.02	305	68.19	68.10	-273.2	6,058	-4.51%	大賣/鉅額交易
2022/02/11	21.7	69.31	162.1	69.30	69.30	-140.5	6,065	-2.32%	大賣/鉅額交易
2022/02/10	99.3	69.35	65.3	69.18	69.70	34	6,133	0.55%
2022/02/09	49	69.05	92.8	68.92	69.00	-43.8	6,181	-0.71%
2022/02/08	35.1	68.77	39	68.85	68.90	-3.9	6,192	-0.06%
2022/02/07	44.1	67.74	27	67.74	67.80	17.1	6,251	0.27%
2022/01/26	42.5	68.24	25	68.17	67.90	17.5	6,270	0.28%
2022/01/25	22.5	68.34	274.3	68.49	68.00	-251.8	6,349	-3.96%	大賣/鉅額交易
2022/01/24	40.6	67.74	238	68.64	68.70	-197.4	6,324	-3.12%	大賣/鉅額交易
2022/01/21	74.2	69.10	100.5	69.06	69.00	-26.3	6,414	-0.41%
2022/01/20	92.2	69.40	32	69.33	70.00	60.2	6,570	0.92%
2022/01/19	31	69.74	34.3	69.68	69.10	-3.3	6,547	-0.05%
2022/01/18	200.1	70.22	98.5	70.42	70.00	101.6	6,512	1.56%	大買/鉅額交易
2022/01/17	517.4	69.10	89	69.25	69.80	428.4	6,332	6.77%	大買/鉅額交易
2022/01/14	186.4	67.99	38.2	67.89	68.20	148.2	6,251	2.37%	大買/鉅額交易
2022/01/13	407.3	69.29	59.4	68.89	69.00	347.9	6,178	5.63%	大買/鉅額交易
2022/01/12	108.5	67.92	74.3	67.82	68.00	34.2	5,884	0.58%	大買/
2022/01/11	31.3	67.63	53.3	67.91	67.90	-22.1	5,789	-0.38%
2022/01/10	528.2	66.85	11	66.87	67.20	517.2	5,604	9.23%	大買/鉅額交易
2022/01/07	62.2	66.34	26	66.50	66.40	36.2	5,575	0.65%
2022/01/06	23.7	66.62	3.2	66.88	66.90	20.5	5,563	0.37%
2022/01/05	68.1	66.50	17.1	66.57	66.50	51	5,612	0.91%
2022/01/04	22.7	66.81	144	66.72	66.50	-121.4	5,711	-2.12%	大賣/鉅額交易
2022/01/03	69.7	67.07	27	67.04	66.80	42.7	5,891	0.73%
2021/12/30	80	66.78	50	66.54	66.70	30	5,912	0.51%
2021/12/29	300.1	66.85	298	66.56	66.40	2.1	5,926	0.03%	大買/大賣/
2021/12/28	183.2	67.21	55	67.17	66.90	128.2	5,968	2.15%	大買/鉅額交易
2021/12/27	154.1	66.66	59	66.65	67.10	95.1	6,008	1.58%	大買/
2021/12/24	287.6	66.26	14	66.11	66.10	273.6	6,032	4.54%	大買/鉅額交易
2021/12/23	29	65.94	26	65.91	66.00	3	6,077	0.05%
2021/12/22	11.1	65.48	4	65.58	65.50	7.1	6,209	0.11%
2021/12/21	18.1	64.93	1	65.10	65.40	17.1	6,223	0.27%
2021/12/20	53	64.74	33	64.72	64.90	20	6,219	0.32%
2021/12/17	64.5	65.08	7.6	65.20	65.10	57	6,237	0.91%
2021/12/16	6	66.07	7	66.16	66.30	-1	6,179	-0.02%
2021/12/15	22	65.45	5.5	65.64	65.30	16.6	6,181	0.27%
2021/12/14	27.1	65.94	227	65.87	65.70	-199.9	6,194	-3.23%	大賣/鉅額交易
2021/12/13	13	66.69	34.6	67.12	66.70	-21.6	6,159	-0.35%
2021/12/10	16	66.51	18	66.74	66.90	-2	6,196	-0.03%
2021/12/09	32	66.30	23.2	66.32	66.30	8.8	6,246	0.14%
2021/12/08	144.1	67.23	22	67.15	66.80	122.1	6,222	1.96%	大買/鉅額交易
2021/12/07	61	67.42	147	67.17	67.10	-86	6,240	-1.38%	大賣/
2021/12/06	75	67.67	11	67.78	67.50	64	6,299	1.02%
2021/12/03	107	67.62	31.5	67.68	67.60	75.5	6,489	1.16%	大買/
2021/12/02	60.2	67.81	20.2	67.79	67.80	40	6,877	0.58%
2021/12/01	130	67.88	52.4	67.57	67.90	77.6	8,230	0.94%	大買/
2021/11/30	9.3	67.19	20.3	67.20	67.00	-11.1	8,300	-0.13%
2021/11/29	33.1	66.13	30.1	65.88	66.60	3	8,409	0.04%
2021/11/26	47.4	66.43	42.3	66.35	66.20	5.1	8,647	0.06%
2021/11/25	154	67.58	14	67.29	67.20	140	8,665	1.62%	大買/鉅額交易
2021/11/24	176.2	67.12	21	67.17	67.30	155.2	8,766	1.77%	大買/鉅額交易
2021/11/23	134.1	67.72	15	67.80	67.60	119.1	8,957	1.33%	大買/鉅額交易
2021/11/22	28.4	68.22	34.4	68.25	68.30	-6	8,989	-0.07%
2021/11/19	25.6	67.39	13.2	67.46	67.30	12.4	9,026	0.14%
2021/11/18	195.2	67.35	29.5	67.48	67.20	165.7	9,051	1.83%	大買/鉅額交易
2021/11/17	85	66.64	28.3	66.74	66.90	56.7	8,947	0.63%
2021/11/16	173.5	67.14	31	67.17	66.80	142.5	8,857	1.61%	大買/鉅額交易
2021/11/15	116.7	68.02	113.5	67.80	68.20	3.2	8,763	0.04%	大買/大賣/
2021/11/12	51.3	66.24	57.4	66.30	66.70	-6.1	8,674	-0.07%
2021/11/11	73.2	65.24	13	65.38	64.90	60.2	8,625	0.70%
2021/11/10	44.2	65.97	22.1	65.90	66.00	22.1	8,639	0.26%
2021/11/09	31.6	66.33	49.3	66.47	66.00	-17.7	8,759	-0.20%
2021/11/08	120.2	65.90	72.3	65.94	65.90	47.9	8,730	0.55%	大買/
2021/11/05	24.4	65.53	25	65.53	65.80	-0.6	8,761	-0.01%
2021/11/04	51.3	65.49	30	65.53	65.20	21.3	8,919	0.24%
2021/11/03	18	64.87	27.6	64.97	65.20	-9.6	9,095	-0.10%
2021/11/02	47.3	64.68	6.8	64.70	63.60	40.5	9,371	0.43%
2021/11/01	43.4	65.10	64	65.15	65.10	-20.7	9,820	-0.21%
2021/10/29	97.6	64.59	31	64.93	64.30	66.6	10,157	0.66%
2021/10/28	109.5	65.11	43.3	65.23	65.20	66.2	10,080	0.66%	大買/
2021/10/27	50.4	64.29	24	64.12	64.50	26.4	9,998	0.26%
2021/10/26	14	63.66	11	63.70	63.20	3	10,238	0.03%
2021/10/25	22.2	62.98	13	63.10	63.10	9.2	10,223	0.09%
2021/10/22	7.6	62.46	24	62.66	63.40	-16.4	10,272	-0.16%
2021/10/21	45.3	62.48	1	62.00	62.00	44.3	10,391	0.43%
2021/10/20	20	62.83	14	63.07	62.50	6	10,371	0.06%
2021/10/19	6.1	62.47	2	62.60	62.60	4.1	10,431	0.04%
2021/10/18	13	61.89	14.1	61.77	61.60	-1.1	10,449	-0.01%
2021/10/15	48	62.24	19	62.19	62.10	29	10,594	0.27%
2021/10/14	9	61.03	7	61.30	61.10	2	10,699	0.02%
2021/10/13	30.3	60.90	40.2	61.10	61.00	-9.8	10,799	-0.09%
2021/10/12	30.3	62.18	28	62.17	62.00	2.3	10,866	0.02%
2021/10/08	113	64.28	14	64.27	63.30	99	11,163	0.89%	大買/
2021/10/07	41	65.95	19	65.74	65.90	22	11,005	0.20%
2021/10/06	17.3	65.13	10	64.60	64.60	7.3	11,053	0.07%
2021/10/05	24.1	64.06	41.5	65.06	65.40	-17.4	11,117	-0.16%
2021/10/04	1,237.5	65.62	36.7	65.98	65.00	1,200.9	11,081	10.84%	大買/鉅額交易
2021/10/01	46.7	67.31	28	67.32	67.30	18.7	11,063	0.17%
2021/09/30	28.7	67.66	40.2	67.35	67.50	-11.5	11,044	-0.10%
2021/09/29	696.2	67.69	115.4	67.62	67.20	580.8	11,088	5.24%	大買/大賣/鉅額交易
2021/09/28	17.2	70.08	14	70.19	70.10	3.2	10,983	0.03%
2021/09/27	9.2	71.24	17	71.28	70.80	-7.8	10,972	-0.07%
2021/09/24	2.4	71.41	4.1	71.26	71.40	-1.7	10,977	-0.02%
2021/09/23	35	70.97	14.2	71.04	71.00	20.8	10,987	0.19%
2021/09/22	25	70.35	33	70.21	70.50	-8	11,005	-0.07%
2021/09/17	19	71.48	7.3	71.55	71.60	11.7	11,223	0.10%
2021/09/16	48	71.91	17.8	71.98	71.80	30.2	11,224	0.27%
2021/09/15	53.6	72.22	128.1	72.27	71.80	-74.5	11,200	-0.67%	大賣/
2021/09/14	35.2	72.84	205	73.21	72.70	-169.9	11,146	-1.52%	大賣/鉅額交易
2021/09/13	26.3	73.76	16	73.71	73.70	10.3	11,062	0.09%
2021/09/10	103	74.12	72.6	74.39	74.50	30.4	11,038	0.28%	大買/
2021/09/09	134.5	73.70	186.2	73.74	73.50	-51.7	10,992	-0.47%	大買/大賣/
2021/09/08	162.2	73.77	84.2	73.92	73.30	78	10,921	0.71%	大買/
2021/09/07	353.7	74.81	331.5	75.15	74.40	22.2	10,732	0.21%	大買/大賣/
2021/09/06	706.1	82.84	667.9	82.59	78.00	38.1	10,307	0.37%	大買/大賣/
2021/09/03	149.2	80.38	120.2	79.98	81.10	29	8,879	0.33%	大買/大賣/
2021/09/02	95.2	79.50	61.6	79.33	79.40	33.6	8,739	0.38%
2021/09/01	115.7	78.31	131.5	78.71	80.40	-15.9	8,616	-0.18%	大買/大賣/
2021/08/31	54.6	76.65	42	76.44	77.10	12.6	8,442	0.15%
2021/08/30	86.3	76.83	57.3	76.87	77.00	29	8,363	0.35%
2021/08/27	117.6	74.35	94.1	74.37	75.80	23.5	8,235	0.29%	大買/
2021/08/26	38	73.35	25	73.53	73.70	13	8,014	0.16%
2021/08/25	44.4	72.60	21.4	72.56	72.50	23	7,914	0.29%
2021/08/24	23.2	74.05	163	73.65	73.60	-139.8	7,814	-1.79%	大賣/鉅額交易
2021/08/23	9	74.40	8	74.35	74.50	1	7,774	0.01%
2021/08/20	18	73.29	49.2	73.26	73.20	-31.2	7,784	-0.40%
2021/08/19	21	73.82	24	73.77	73.10	-3	7,799	-0.04%
2021/08/18	39.1	73.68	31	74.03	75.00	8.1	7,769	0.10%
2021/08/17	39.1	73.75	26	73.97	73.60	13.1	7,721	0.17%
2021/08/16	81.5	73.02	103.8	73.34	73.90	-22.4	7,666	-0.29%	大賣/
2021/08/13	152.2	75.19	139.2	75.79	73.60	13	7,604	0.17%	大買/大賣/
2021/08/12	64	76.90	40	76.76	77.70	24	7,512	0.32%
2021/08/11	53.1	76.29	64	76.80	76.10	-10.9	7,479	-0.15%
2021/08/10	81	77.27	192	77.29	77.60	-111	7,395	-1.50%	大賣/鉅額交易
2021/08/09	137.1	79.46	82.9	79.60	78.40	54.2	7,253	0.75%	大買/
2021/08/06	115.3	80.96	125.5	81.01	80.90	-10.2	7,024	-0.15%	大買/大賣/
2021/08/05	292.3	80.23	274.2	80.38	80.20	18.1	6,752	0.27%	大買/大賣/
2021/08/04	168.4	78.26	190	78.25	79.30	-21.6	6,309	-0.34%	大買/大賣/
2021/08/03	43.5	75.85	25.4	75.78	76.00	18.1	6,020	0.30%
2021/08/02	129.2	75.19	46.3	75.74	75.30	82.9	5,948	1.39%	大買/
2021/07/30	142.3	74.88	150.8	74.94	75.00	-8.5	5,915	-0.14%	大買/大賣/
2021/07/29	29	72.14	22.1	72.30	72.70	7	5,731	0.12%
2021/07/28	54.1	71.11	53	71.20	71.40	1.1	5,731	0.02%
2021/07/27	52.3	74.24	63.2	74.23	73.30	-10.9	5,775	-0.19%
2021/07/26	43.3	73.07	18	73.16	72.90	25.3	5,705	0.44%
2021/07/23	52.6	72.21	41.2	72.64	72.10	11.3	5,714	0.20%
2021/07/22	39.4	71.36	24.8	71.47	71.40	14.7	5,670	0.26%
2021/07/21	68	70.55	32	70.05	69.70	36	5,620	0.64%
2021/07/20	51.4	74.97	82.6	74.86	74.30	-31.2	5,503	-0.57%
2021/07/19	42.3	76.77	226.1	76.48	76.70	-183.8	5,366	-3.42%	大賣/鉅額交易
2021/07/16	223.7	77.50	54	77.45	77.70	169.7	5,334	3.18%	大買/鉅額交易
2021/07/15	196.1	77.27	239.1	77.37	77.20	-43.1	5,233	-0.82%	大買/大賣/
2021/07/14	41	74.48	45	74.44	74.40	-4	4,848	-0.08%
2021/07/13	24.6	74.52	42	74.86	73.90	-17.4	4,873	-0.36%
2021/07/12	50.4	74.14	52	74.49	74.70	-1.6	4,849	-0.03%
2021/07/09	26.2	73.56	22	73.54	72.90	4.2	4,783	0.09%
2021/07/08	28	73.75	46.1	74.04	73.80	-18	4,827	-0.37%
2021/07/07	13	73.25	21.1	72.94	73.10	-8.1	4,826	-0.17%
2021/07/06	51.1	73.35	23.1	73.12	73.30	28	4,837	0.58%
2021/07/05	21.4	72.26	82	72.37	72.50	-60.7	4,784	-1.27%
2021/07/02	5	70.94	26	71.22	71.50	-21	4,789	-0.44%
2021/07/01	22.4	71.64	18	71.56	71.10	4.4	4,861	0.09%
2021/06/30	33.5	71.71	19.1	71.43	72.00	14.4	4,933	0.29%
2021/06/29	96	72.19	33	72.25	71.90	63	4,933	1.28%
2021/06/28	249.4	72.34	60	72.33	72.80	189.4	4,940	3.83%	大買/鉅額交易
2021/06/25	53	70.24	15	70.24	70.20	38	4,782	0.79%
2021/06/24	12	69.74	9	69.82	70.00	3	4,811	0.06%
2021/06/23	18.1	69.54	1	69.80	69.60	17.1	4,879	0.35%
2021/06/22	10	69.14	5	69.60	69.60	5	4,933	0.10%
2021/06/21	6.1	68.98	15	68.71	69.10	-9	4,978	-0.18%
2021/06/18	4	69.65	2	70.95	69.00	2	5,103	0.04%
2021/06/17	20	70.60	6	70.15	70.60	14	5,159	0.27%
2021/06/16	1	69.63	1	70.50	70.00	0	5,570	0.00%
2021/06/15	5	70.14	2	70.20	70.20	3	5,934	0.05%
2021/06/11	17.1	70.43	4.1	70.48	70.30	13	5,983	0.22%
2021/06/10	52	70.07	55.6	69.84	70.50	-3.6	6,026	-0.06%
2021/06/09	34.2	69.63	90	69.26	69.20	-55.8	6,028	-0.93%
2021/06/08	36.2	70.02	68	70.21	70.80	-31.8	6,018	-0.53%
2021/06/07	32	68.21	20	68.06	68.40	12	5,972	0.20%
2021/06/04	3	68.20	6.1	67.90	68.40	-3.1	6,017	-0.05%
2021/06/03	3.3	68.51	7	68.56	68.30	-3.8	6,179	-0.06%
2021/06/02	11.2	68.10	6	68.35	68.20	5.2	6,293	0.08%
2021/06/01	12	68.30	6	68.22	68.20	6	6,438	0.09%
2021/05/28	60.1	67.56	16	67.58	68.20	44.1	6,787	0.65%
2021/05/27	52	66.49	6	66.28	66.00	46	6,957	0.66%
2021/05/26	7	66.97	18	67.08	67.30	-11	6,957	-0.16%
2021/05/25	8.1	66.67	20	66.59	66.90	-11.9	7,011	-0.17%
2021/05/24	3	64.63	9	64.53	65.10	-6	7,036	-0.09%
2021/05/21	20	64.64	16.1	64.41	64.50	3.9	7,126	0.05%
2021/05/20	93.1	65.23	56	64.62	64.40	37.1	7,215	0.51%
2021/05/19	32	66.55	9	66.30	66.60	23	7,194	0.32%
2021/05/18	111.3	65.04	36.1	65.33	66.50	75.1	7,226	1.04%	大買/
2021/05/17	12.2	63.23	13	62.97	62.80	-0.8	7,313	-0.01%
2021/05/14	6.1	66.42	10.6	66.37	66.60	-4.4	7,287	-0.06%
2021/05/13	12.6	64.38	150	65.19	65.20	-137.4	7,294	-1.88%	大賣/鉅額交易
2021/05/12	38.2	65.30	46.8	65.01	64.50	-8.6	7,288	-0.12%
2021/05/11	30.6	68.02	61.1	68.34	67.10	-30.5	7,276	-0.42%
2021/05/10	14.1	71.02	14	71.06	71.00	0.1	7,238	0.00%
2021/05/07	37	70.71	6.1	70.83	71.00	31	7,429	0.42%
2021/05/06	41	71.72	35.5	71.98	70.60	5.5	7,469	0.07%
2021/05/05	7	70.56	5.2	70.84	70.40	1.8	7,787	0.02%
2021/05/04	25.1	70.80	176	70.07	71.60	-150.9	7,862	-1.92%	大賣/鉅額交易
2021/05/03	45	74.87	18.8	75.01	73.90	26.2	7,892	0.33%
2021/04/29	21	77.57	28.1	77.58	77.40	-7.1	7,910	-0.09%
2021/04/28	21.3	77.55	47.3	77.57	78.20	-26	7,975	-0.33%
2021/04/27	37	76.88	21.5	76.85	76.90	15.5	8,214	0.19%
2021/04/26	23.3	76.74	84.7	76.64	76.90	-61.4	8,350	-0.73%
2021/04/23	8	75.48	13.3	75.48	76.00	-5.3	8,475	-0.06%
2021/04/22	61	75.78	92.2	76.46	75.20	-31.2	8,655	-0.36%
2021/04/21	14.3	77.42	36.1	77.56	77.50	-21.8	8,814	-0.25%
2021/04/20	23.2	76.61	21.7	76.95	76.60	1.5	8,958	0.02%
2021/04/19	32.2	77.48	67.1	77.22	77.10	-34.9	9,392	-0.37%
2021/04/16	8.5	77.81	59.5	77.79	77.90	-51	9,443	-0.54%
2021/04/15	8.4	76.35	55.1	75.73	76.50	-46.7	9,484	-0.49%
2021/04/14	42.7	74.89	53.4	75.35	75.30	-10.7	9,628	-0.11%
2021/04/13	43	76.77	350.1	77.07	76.40	-307.1	9,586	-3.20%	大賣/鉅額交易
2021/04/12	26.4	78.02	62.8	77.83	77.50	-36.4	9,552	-0.38%
2021/04/09	34.1	77.71	29.5	77.79	78.00	4.5	9,547	0.05%
2021/04/08	11	77.76	94.5	77.79	77.60	-83.5	9,492	-0.88%
2021/04/07	35.4	77.75	45.7	77.95	77.80	-10.3	9,452	-0.11%
2021/04/06	43.6	79.09	54.5	79.16	79.00	-10.8	9,396	-0.12%
2021/04/01	28.7	77.77	35	77.77	78.00	-6.3	9,316	-0.07%
2021/03/31	49	77.94	40	78.04	77.70	9	9,285	0.10%
2021/03/30	28.7	77.54	39.2	77.54	77.80	-10.5	9,223	-0.11%
2021/03/29	71.4	77.07	46	77.00	76.70	25.4	9,172	0.28%
2021/03/26	47	76.68	23.1	76.69	76.70	23.9	9,239	0.26%
2021/03/25	10.6	76.06	27	76.21	76.10	-16.4	9,189	-0.18%
2021/03/24	29.2	75.75	66.6	75.62	75.50	-37.4	9,144	-0.41%
2021/03/23	47	75.79	112	75.61	75.80	-65	9,116	-0.71%	大賣/
2021/03/22	83.1	75.05	57.3	75.00	74.70	25.8	9,009	0.29%
2021/03/19	329.5	76.88	209.2	76.87	76.00	120.3	8,985	1.34%	大買/大賣/鉅額交易
2021/03/18	137.9	76.68	189.6	76.84	77.90	-51.7	8,602	-0.60%	大買/大賣/
2021/03/17	20.3	74.01	51	74.12	73.50	-30.7	8,297	-0.37%
2021/03/16	8	73.43	61	73.50	73.70	-53	8,465	-0.63%
2021/03/15	65	73.54	87.2	73.40	73.60	-22.2	8,607	-0.26%
2021/03/12	43.1	72.80	12	72.80	72.70	31.1	8,634	0.36%
2021/03/11	18.1	72.58	23	72.58	73.10	-4.9	8,692	-0.06%
2021/03/10	44	71.50	18	71.63	71.70	26	8,969	0.29%
2021/03/09	77	71.16	286	70.65	71.40	-209	8,988	-2.33%	大賣/鉅額交易
2021/03/08	27.8	72.06	19	71.90	72.20	8.7	8,885	0.10%
2021/03/05	33.6	73.21	22.8	73.55	72.70	10.8	8,795	0.12%
2021/03/04	22	74.05	73.5	74.16	74.10	-51.5	8,709	-0.59%
2021/03/03	151.2	75.75	127	74.81	75.10	24.2	8,584	0.28%	大買/大賣/
2021/03/02	51.2	76.14	108.8	75.85	75.50	-57.6	8,370	-0.69%	大賣/
2021/02/26	14.1	73.81	28.2	73.96	74.10	-14.1	8,284	-0.17%
2021/02/25	69.4	74.22	61.1	74.42	74.50	8.4	8,286	0.10%
2021/02/24	21.2	74.37	34.2	74.34	74.40	-13	8,260	-0.16%
2021/02/23	88.5	74.45	62	74.25	74.40	26.5	8,214	0.32%
2021/02/22	56.1	75.04	67.2	74.75	75.50	-11.1	8,142	-0.14%
2021/02/19	20	73.11	32	73.18	73.20	-12	8,051	-0.15%
2021/02/18	14.4	73.49	39.6	73.62	73.90	-25.1	8,059	-0.31%
2021/02/17	128.1	73.58	56.5	73.78	73.50	71.6	8,050	0.89%	大買/
2021/02/05	41.1	71.30	2.1	71.50	71.30	39	7,963	0.49%
2021/02/04	9.2	70.45	53.1	70.55	70.30	-43.9	8,045	-0.55%
2021/02/03	49	71.49	49	71.41	71.20	0	8,085	0.00%
2021/02/02	45.2	71.30	46.4	71.91	72.40	-1.2	8,171	-0.01%
2021/02/01	18.8	68.92	1,165	69.30	69.50	-1,146.2	8,259	-13.88%	大賣/鉅額交易
2021/01/29	94.5	71.00	136.1	70.53	69.20	-41.6	8,380	-0.50%	大賣/
2021/01/28	171.3	73.33	129.1	72.99	72.50	42.2	8,195	0.52%	大買/大賣/
2021/01/27	384.3	77.59	355	76.70	75.70	29.3	8,077	0.36%	大買/大賣/
2021/01/26	53	75.60	124.1	75.74	75.70	-71.1	7,652	-0.93%	大賣/
2021/01/25	87.7	75.81	1,556.1	75.81	75.70	-1,468.4	7,537	-19.48%	大賣/鉅額交易
2021/01/22	47	75.17	27.6	75.25	75.40	19.4	7,400	0.26%
2021/01/21	43.5	74.81	36	74.60	74.40	7.5	7,308	0.10%
2021/01/20	407.7	75.20	133	75.88	73.70	274.7	7,247	3.79%	大買/大賣/鉅額交易
2021/01/19	44.4	74.37	79.3	74.26	74.50	-34.9	6,991	-0.50%
2021/01/18	127.1	74.04	79	74.65	73.90	48.1	6,871	0.70%	大買/
2021/01/15	126.5	74.04	82.1	73.97	74.50	44.4	6,733	0.66%	大買/
2021/01/14	39.2	73.30	1,567	73.30	73.80	-1,527.8	6,597	-23.16%	大賣/鉅額交易
2021/01/13	48	72.10	66.9	72.14	72.10	-18.9	6,359	-0.30%
2021/01/12	238.3	71.51	249.4	71.41	70.40	-11.1	6,189	-0.18%	大買/大賣/
2021/01/11	62.4	68.97	42.6	69.15	69.30	19.8	5,733	0.35%
2021/01/08	36.4	68.33	36.8	68.43	68.20	-0.3	5,658	-0.01%
2021/01/07	21.1	67.66	27.2	67.68	68.00	-6.1	5,631	-0.11%
2021/01/06	45.5	67.23	57	66.89	66.30	-11.5	5,544	-0.21%
2021/01/05	29.5	67.00	29.1	67.19	67.40	0.4	5,529	0.01%
2021/01/04	9	67.11	87	66.99	67.40	-78	5,549	-1.41%
2020/12/31	25	66.27	20	66.40	66.40	5	5,526	0.09%
2020/12/30	8	65.95	8	65.71	65.90	0	5,566	0.00%
2020/12/29	101	66.18	16	66.11	65.80	85	5,641	1.51%	大買/
2020/12/28	15.2	66.31	74	66.39	66.40	-58.8	5,700	-1.03%
2020/12/25	21	66.19	6	66.33	66.20	15	5,808	0.26%
2020/12/24	35	65.94	14	65.81	65.70	21	5,943	0.35%
2020/12/23	26	65.89	9	66.39	65.70	17	6,053	0.28%
2020/12/22	48	67.27	34	67.20	66.30	14	6,265	0.22%
2020/12/21	2	65.45	15.2	65.87	66.50	-13.2	6,312	-0.21%
2020/12/18	66.3	65.11	6	65.17	65.00	60.3	6,562	0.92%
2020/12/17	8	65.73	23	65.71	65.40	-15	6,740	-0.22%
2020/12/16	17	66.24	28	66.01	66.20	-11	6,843	-0.16%
2020/12/15	11.2	65.99	19	65.99	65.30	-7.8	6,937	-0.11%
2020/12/14	49	67.48	102	67.36	66.90	-53	7,196	-0.74%	大賣/
2020/12/11	22	67.33	168	67.26	67.40	-146	7,464	-1.96%	大賣/鉅額交易
2020/12/10	332.6	68.73	281.3	68.32	68.70	51.3	7,457	0.69%	大買/大賣/
2020/12/09	243	68.41	77.3	67.88	69.00	165.7	7,231	2.29%	大買/鉅額交易
2020/12/08	11	66.22	28	66.20	66.20	-17	7,038	-0.24%
2020/12/07	27	66.97	218	66.97	66.60	-191	7,006	-2.73%	大賣/鉅額交易
2020/12/04	104.4	67.52	247.2	67.53	67.40	-142.8	6,886	-2.07%	大買/大賣/鉅額交易
2020/12/03	21	66.12	73	65.91	66.20	-52	6,546	-0.79%
2020/12/02	47	65.40	9	65.48	65.80	38	6,477	0.59%
2020/12/01	3	64.77	17.2	64.63	65.20	-14.2	6,433	-0.22%
2020/11/30	26.4	64.75	34.2	64.75	64.30	-7.8	6,390	-0.12%
2020/11/27	18.3	64.80	11.5	64.98	64.70	6.8	6,320	0.11%
2020/11/26	11.2	65.22	25	65.14	65.00	-13.8	6,301	-0.22%
2020/11/25	270.7	66.58	68.2	66.68	65.40	202.4	6,267	3.23%	大買/鉅額交易
2020/11/24	20	65.75	20.2	65.77	65.80	-0.2	6,159	0.00%
2020/11/23	82	65.45	19.1	65.42	65.50	62.9	6,145	1.02%
2020/11/20	11	64.76	17	64.84	64.90	-6	6,156	-0.10%
2020/11/19	23.2	64.42	13	64.57	64.50	10.2	6,148	0.17%
2020/11/18	69.5	65.07	11	65.15	64.90	58.5	6,152	0.95%
2020/11/17	29	65.34	16	65.43	65.30	13	6,139	0.21%
2020/11/16	18	64.67	26	64.98	64.70	-8	6,165	-0.13%
2020/11/13	25.2	64.80	4	65.28	65.00	21.2	6,144	0.35%
2020/11/12	21.2	65.76	46	65.88	65.60	-24.8	6,125	-0.40%
2020/11/11	14	65.09	22.2	65.13	65.00	-8.2	6,016	-0.14%
2020/11/10	21.2	64.61	67	64.74	64.90	-45.8	5,943	-0.77%
2020/11/09	43	64.94	47.2	64.91	64.20	-4.2	5,793	-0.07%
2020/11/06	46.2	63.78	70.5	63.73	64.00	-24.3	5,608	-0.43%
2020/11/05	53	61.69	1	61.70	61.90	52	5,446	0.95%
2020/11/04	18	61.87	2	62.15	62.30	16	5,425	0.29%
2020/11/03	17	62.78	28	62.60	62.50	-11	5,420	-0.20%
2020/11/02	8.1	62.30	17	62.16	62.00	-8.9	5,444	-0.16%
2020/10/30	5.1	62.80	5	63.14	62.50	0.1	5,478	0.00%
2020/10/29	5.1	62.52	12	62.57	63.00	-6.9	5,497	-0.13%
2020/10/28	6	63.02	26.1	63.09	62.90	-20.1	5,606	-0.36%
2020/10/27	8	62.50	49	62.27	62.90	-41	5,640	-0.73%
2020/10/26	18.3	62.29	12	61.92	61.80	6.3	5,717	0.11%
2020/10/23	18	62.82	23	62.91	62.80	-5	5,800	-0.09%
2020/10/22	44	62.54	77.1	62.33	62.80	-33.1	5,902	-0.56%
2020/10/21	23	61.83	29	62.00	61.50	-6	5,936	-0.10%
2020/10/20	5	61.78	133	61.80	61.70	-128	6,041	-2.12%	大賣/鉅額交易
2020/10/19	35	61.78	41	61.84	61.50	-6	6,278	-0.10%
2020/10/16	99	60.97	7	61.20	61.00	92	6,454	1.43%
2020/10/15	16	60.70	53	60.77	60.60	-37	6,530	-0.57%
2020/10/14	82	61.56	20	62.04	61.20	62	6,619	0.94%
2020/10/13	12	62.18	19	62.19	62.40	-7	6,640	-0.11%
2020/10/12	30	62.99	29	62.48	62.60	1	6,671	0.01%
2020/10/08	17.3	62.12	10	62.34	61.90	7.3	6,657	0.11%
2020/10/07	18	62.40	12	62.53	62.30	6	6,683	0.09%
2020/10/06	12	62.83	30	63.19	62.60	-18	6,690	-0.27%
2020/10/05	45	63.03	53	63.31	63.50	-8	6,769	-0.12%
2020/09/30	107	63.78	68	64.04	63.40	39	6,793	0.57%	大買/
2020/09/29	86	63.61	55	63.42	63.80	31	6,767	0.46%
2020/09/28	194	62.57	45	62.80	62.30	149	6,792	2.19%	大買/鉅額交易
2020/09/25	93.2	62.94	111	62.48	61.70	-17.8	6,828	-0.26%	大賣/
2020/09/24	59.3	64.03	89	63.59	64.50	-29.8	6,761	-0.44%
2020/09/23	69	64.25	77	64.07	63.70	-8	6,709	-0.12%
2020/09/22	26	62.66	61	62.77	63.10	-35	6,519	-0.54%
2020/09/21	25.3	62.80	52	62.68	62.40	-26.7	6,430	-0.42%
2020/09/18	12.4	62.21	50	62.14	62.10	-37.6	6,390	-0.59%
2020/09/17	140	62.03	154	62.07	62.10	-14	6,440	-0.22%	大買/大賣/
2020/09/16	84	60.86	114	60.60	61.00	-30	6,182	-0.49%	大賣/
2020/09/15	21	58.27	40	58.52	59.00	-19	5,942	-0.32%
2020/09/14	18.2	57.50	5	57.60	57.50	13.2	5,956	0.22%
2020/09/11	4	57.18	8	57.26	57.20	-4	6,047	-0.07%
2020/09/10	17	57.30	13	57.38	57.20	4	6,092	0.07%
2020/09/09	8	56.90	9	56.92	57.20	-1	6,143	-0.02%
2020/09/08	11	57.23	5	57.24	56.90	6	6,235	0.10%
2020/09/07	107.4	56.85	20	56.94	57.00	87.4	6,322	1.38%	大買/
2020/09/04	16	56.24	23	56.11	56.30	-7	6,437	-0.11%
2020/09/03	5	57.12	19.4	56.99	57.00	-14.4	6,538	-0.22%
2020/09/02	4	56.23	6	56.33	56.30	-2	6,662	-0.03%
2020/09/01	8	55.94	9	56.02	56.20	-1	6,876	-0.01%
2020/08/31	5	56.54	16	56.53	56.20	-11	7,075	-0.16%
2020/08/28	6	56.52	14	56.62	56.70	-8	7,139	-0.11%
2020/08/27	18	56.80	11	56.72	56.90	7	7,232	0.10%
2020/08/26	15	56.96	66	56.66	57.20	-51	7,295	-0.70%
2020/08/25	33	55.41	3	55.50	55.30	30	7,306	0.41%
2020/08/24	23	54.92	7	54.96	55.00	16	7,378	0.22%
2020/08/21	11	55.38	31	55.42	55.40	-20	7,460	-0.27%
2020/08/20	46	55.28	49	55.32	55.20	-3	7,528	-0.04%
2020/08/19	46	57.42	25	57.21	57.00	21	7,581	0.28%
2020/08/18	9	58.38	4	58.38	58.10	5	7,650	0.07%
2020/08/17	12	58.22	19	58.25	58.60	-7	7,938	-0.09%
2020/08/14	24	57.34	8	57.40	57.70	16	8,121	0.20%
2020/08/13	5	57.66	36	57.42	57.50	-31	8,175	-0.38%
2020/08/12	13.1	57.48	6	57.35	57.40	7.1	8,237	0.09%
2020/08/11	42	58.00	11	57.91	57.80	31	8,324	0.37%
2020/08/10	10	58.26	12	58.25	58.50	-2	8,498	-0.02%
2020/08/07	24	58.36	13	58.33	58.30	11	8,783	0.13%
2020/08/06	30	58.93	7	58.74	58.80	23	8,943	0.26%
2020/08/05	14	59.15	21	59.19	59.10	-7	9,043	-0.08%
2020/08/04	14	58.84	23	58.80	59.00	-9	9,170	-0.10%
2020/08/03	66	58.59	61	58.87	58.20	5	9,516	0.05%
2020/07/31	88	60.15	158	59.99	59.90	-70	9,528	-0.73%	大賣/
2020/07/30	66.2	60.10	80	60.16	60.30	-13.8	9,559	-0.14%
2020/07/29	21	57.99	385	58.11	58.70	-364	9,761	-3.73%	大賣/鉅額交易
2020/07/28	78	57.59	122	58.09	56.70	-44	10,312	-0.43%	大賣/
2020/07/27	33.3	58.25	26	58.38	57.90	7.3	10,360	0.07%
2020/07/24	65	59.41	15	59.47	59.10	50	10,314	0.48%
2020/07/23	143	60.23	171	60.35	60.20	-28	10,247	-0.27%	大買/大賣/
2020/07/22	41	64.73	116	64.70	65.40	-75	10,050	-0.75%	大賣/
2020/07/21	39	64.55	48	64.56	64.30	-9	9,878	-0.09%
2020/07/20	82	64.50	47	64.76	64.10	35	9,873	0.35%
2020/07/17	47	65.54	11	65.79	65.30	36	9,864	0.36%
2020/07/16	8	65.71	10	65.83	65.80	-2	10,082	-0.02%
2020/07/15	26	65.85	8	65.93	65.70	18	10,334	0.17%
2020/07/14	15	65.87	32.2	65.98	65.70	-17.2	10,418	-0.16%
2020/07/13	21	65.59	52	65.50	65.80	-31	10,395	-0.30%
2020/07/10	107	65.34	61	65.53	65.10	46	10,466	0.44%	大買/
2020/07/09	106	67.10	118	67.19	66.90	-12	10,336	-0.12%	大買/大賣/
2020/07/08	50	67.24	44	67.31	67.60	6	10,258	0.06%
2020/07/07	75	66.92	39	66.98	66.70	36	10,186	0.35%
2020/07/06	83.2	67.73	44	67.72	68.00	39.2	10,039	0.39%
2020/07/03	147	66.51	108	66.66	66.90	39	9,910	0.39%	大買/大賣/
2020/07/02	54	65.34	26	65.42	65.90	28	9,817	0.29%
2020/07/01	16	64.29	20.2	64.34	64.30	-4.2	9,704	-0.04%
2020/06/30	26.2	64.50	48	64.45	64.30	-21.8	9,635	-0.23%
2020/06/29	59	63.71	58	63.71	64.20	1	9,556	0.01%
2020/06/24	25	63.83	161.2	63.74	64.00	-136.2	9,483	-1.44%	大賣/鉅額交易
2020/06/23	9	62.77	26	63.05	63.10	-17	9,367	-0.18%
2020/06/22	9	62.83	23	62.98	62.90	-14	9,351	-0.15%
2020/06/19	10	62.21	58	62.46	62.90	-48	9,352	-0.51%
2020/06/18	115	62.22	21	62.08	62.30	94	9,280	1.01%	大買/
2020/06/17	20	61.85	35	61.83	61.70	-15	9,204	-0.16%
2020/06/16	53	61.81	32	61.86	61.90	21	9,236	0.23%
2020/06/15	23	61.37	82	61.57	61.00	-59	9,285	-0.64%
2020/06/12	47	60.24	22	59.79	61.00	25	9,248	0.27%
2020/06/11	98	61.35	23	61.44	60.70	75	9,251	0.81%
2020/06/10	39	61.58	43	61.80	62.00	-4	9,156	-0.04%
2020/06/09	100	62.41	96	62.13	61.90	4	9,132	0.04%
2020/06/08	59	63.08	111	63.32	63.10	-52	9,098	-0.57%	大賣/
2020/06/05	42	62.40	98	62.45	62.80	-56	8,902	-0.63%
2020/06/04	21	61.39	24	61.53	61.50	-3	8,719	-0.03%
2020/06/03	46.5	61.31	39	61.33	61.40	7.5	8,688	0.09%
2020/06/02	19	61.48	61	61.59	61.30	-42	8,577	-0.49%
2020/06/01	48	61.71	41	61.69	61.70	7	8,496	0.08%
2020/05/29	26	61.02	97	61.36	61.40	-71	8,429	-0.84%
2020/05/28	58	61.35	72	61.78	60.90	-14	8,383	-0.17%
2020/05/27	37.1	60.98	29	61.08	61.40	8.1	8,324	0.10%
2020/05/26	44	61.05	86	61.05	61.10	-42	8,290	-0.51%
2020/05/25	37	60.16	125	60.41	60.70	-88	8,155	-1.08%	大賣/
2020/05/22	151	60.51	229.2	60.57	60.20	-78.2	8,059	-0.97%	大買/大賣/
2020/05/21	87	59.11	80	59.50	59.70	7	7,789	0.09%
2020/05/20	65	58.57	11	58.60	58.40	54	7,631	0.71%
2020/05/19	9	58.57	38	58.72	58.80	-29	7,618	-0.38%
2020/05/18	26.2	58.32	11	58.38	58.20	15.2	7,609	0.20%
2020/05/15	47	58.86	41	58.82	58.90	6	7,552	0.08%
2020/05/14	220	58.81	164	59.30	58.10	56	7,383	0.76%	大買/大賣/
2020/05/13	151	60.62	17	60.65	60.80	134	7,110	1.88%	大買/鉅額交易
2020/05/12	65.2	61.09	29	61.32	61.30	36.2	6,963	0.52%
2020/05/11	41	61.81	64	61.90	61.40	-23	6,866	-0.33%
2020/05/08	182	60.99	306	60.90	60.80	-124	6,743	-1.84%	大買/大賣/鉅額交易
2020/05/07	188	59.38	420	59.19	59.50	-232	6,377	-3.64%	大買/大賣/鉅額交易
2020/05/06	24	59.17	39	59.19	59.00	-15	6,287	-0.24%
2020/05/05	212	58.64	205	58.66	59.20	7	6,175	0.11%	大買/大賣/
2020/05/04	273	58.58	259.1	58.57	59.00	13.9	5,859	0.24%	大買/大賣/
2020/04/30	179	55.45	91	55.50	56.60	88	5,207	1.69%	大買/
2020/04/29	79	54.19	12	54.23	54.20	67	5,088	1.32%
2020/04/28	43	53.99	18	53.98	54.00	25	5,101	0.49%
2020/04/27	77	54.07	42	53.96	54.10	35	5,143	0.68%
2020/04/24	44	52.94	35	52.78	53.00	9	5,093	0.18%
2020/04/23	64	52.75	27	52.69	52.60	37	5,093	0.73%
2020/04/22	45	52.64	1,084	52.52	52.60	-1,039	5,010	-20.74%	大賣/鉅額交易
2020/04/21	203.1	54.10	247	53.74	53.10	-43.9	4,869	-0.90%	大買/大賣/
2020/04/20	279.1	57.52	101	57.76	57.30	178.1	4,575	3.89%	大買/大賣/鉅額交易
2020/04/17	127	55.47	81	55.55	56.00	46	4,292	1.07%	大買/
2020/04/16	9	53.96	22	54.15	54.40	-13	4,181	-0.31%
2020/04/15	163	54.37	71	53.91	53.80	92	4,173	2.20%	大買/
2020/04/14	25	54.38	22	54.52	54.20	3	4,077	0.07%
2020/04/13	43	53.86	11	53.78	53.60	32	4,114	0.78%
2020/04/10	27	53.13	7	53.09	53.00	20	4,166	0.48%
2020/04/09	27.5	53.80	12	53.70	53.40	15.5	4,259	0.36%
2020/04/08	36	53.48	12	53.08	53.60	24	4,296	0.56%
2020/04/07	44	52.43	23	52.06	52.60	21	4,269	0.49%
2020/04/06	16	50.58	35	50.50	50.60	-19	4,187	-0.45%
2020/04/01	6	49.43	4	49.60	50.10	2	4,187	0.05%
2020/03/31	31	49.85	7	49.69	49.50	24	4,200	0.57%
2020/03/30	4	49.55	1	49.00	49.70	3	4,167	0.07%
2020/03/27	7	51.04	4	50.83	50.50	3	4,142	0.07%
2020/03/26	4	49.74	19	49.65	50.50	-15	4,083	-0.37%
2020/03/25	20	49.08	38	49.62	49.40	-18	4,059	-0.44%
2020/03/24	4	46.58	10	46.79	46.75	-6	4,033	-0.15%
2020/03/23	10	44.37	15	45.20	44.85	-5	4,126	-0.12%
2020/03/20	28.5	46.98	164	46.59	45.85	-135.5	4,202	-3.22%	大賣/鉅額交易
2020/03/19	1,522	46.51	38	46.06	45.10	1,484	4,310	34.43%	大買/鉅額交易
2020/03/18	1,507	50.66	37	51.08	50.10	1,470	4,301	34.17%	大買/鉅額交易
2020/03/17	43	52.08	36	51.41	51.00	7	4,312	0.16%
2020/03/16	3	53.73	14	54.44	53.60	-11	4,319	-0.25%
2020/03/13	33	51.40	37	51.84	54.60	-4	4,334	-0.09%
2020/03/12	93	55.12	47	55.90	54.70	46	4,346	1.06%
2020/03/11	48	57.68	19	58.05	57.50	29	4,353	0.67%
2020/03/10	38	57.13	20	57.32	57.70	18	4,610	0.39%
2020/03/09	42	58.30	1	58.30	57.60	41	4,873	0.84%
2020/03/06	9	59.27	4	59.18	59.30	5	4,868	0.10%
2020/03/05	8	59.66	14	59.81	59.80	-6	4,914	-0.12%
2020/03/04	2	58.85	9	58.60	58.90	-7	5,013	-0.14%
2020/03/03	33	58.94	9	59.06	58.70	24	5,164	0.46%
2020/03/02	20	58.47	22	58.40	58.20	-2	5,453	-0.04%
2020/02/27	61	58.75	32	58.87	58.50	29	5,706	0.51%
2020/02/26	111	59.62	13	59.59	59.30	98	5,731	1.71%	大買/
2020/02/25	4	59.53	12	59.13	59.90	-8	5,712	-0.14%
2020/02/24	63	59.82	60	59.65	59.60	3	5,713	0.05%
2020/02/21	70	60.09	14	60.11	60.00	56	5,704	0.98%
2020/02/20	22	60.51	3	60.67	60.40	19	5,729	0.33%
2020/02/19	81	60.45	3	60.30	60.30	78	5,715	1.36%
2020/02/18	20	60.72	15	60.36	60.50	5	5,718	0.09%
2020/02/17	13	61.25	17	61.58	61.10	-4	5,721	-0.07%
2020/02/14	26	61.85	2	61.95	61.70	24	5,692	0.42%
2020/02/13	20	61.72	16	61.46	61.00	4	5,677	0.07%
2020/02/12	0	0.00	37	62.01	62.00	-37	5,655	-0.65%
2020/02/11	17	61.35	5	61.22	61.50	12	5,653	0.21%
2020/02/10	23	59.85	3	60.20	60.00	20	5,684	0.35%
2020/02/07	48	60.79	12	60.69	60.60	36	5,717	0.63%
2020/02/06	11	61.22	6	61.30	61.50	5	5,769	0.09%
2020/02/05	14	60.59	12	60.43	60.70	2	5,954	0.03%
2020/02/04	15	60.09	17	60.47	60.80	-2	6,003	-0.03%
2020/02/03	14	58.79	28	58.32	59.40	-14	6,032	-0.23%
2020/01/31	622	59.97	10	60.54	60.60	612	6,006	10.19%	大買/鉅額交易
2020/01/30	66	61.23	37	61.51	60.30	29	6,060	0.48%
2020/01/20	11	65.54	1	65.70	65.60	10	5,989	0.17%
2020/01/17	21	65.50	2	65.65	65.70	19	6,026	0.32%
2020/01/16	12	65.81	10	65.81	65.80	2	6,075	0.03%
2020/01/15	9	66.61	31	66.59	66.60	-22	6,115	-0.36%
2020/01/14	3	66.60	15	66.51	66.50	-12	6,184	-0.19%
2020/01/13	16	66.37	16	66.30	66.10	0	6,246	0.00%
2020/01/10	5	65.10	7	65.34	64.90	-2	6,333	-0.03%
2020/01/09	3	65.27	17.2	65.09	65.50	-14.2	6,358	-0.22%
2020/01/08	12	64.17	6	64.20	64.00	6	6,401	0.09%
2020/01/07	30	63.99	50	64.19	64.30	-20	6,423	-0.31%
2020/01/06	52	65.25	19.3	65.45	64.80	32.7	6,394	0.51%
2020/01/03	54	67.95	36	68.05	67.20	18	6,405	0.28%
2020/01/02	55	68.00	78	67.75	68.40	-23	6,381	-0.36%
2019/12/31	9	67.31	2	67.40	67.20	7	6,322	0.11%
2019/12/30	2	67.50	66	67.85	67.40	-64	6,351	-1.01%
2019/12/27	62.1	67.68	17	67.59	67.70	45.1	6,366	0.71%
2019/12/26	11	66.99	13	67.18	67.20	-2	6,365	-0.03%
2019/12/25	4	66.45	8	66.48	66.70	-4	6,378	-0.06%
2019/12/24	9	65.89	17	65.89	65.70	-8	6,444	-0.12%
2019/12/23	7	66.84	8.3	66.51	66.20	-1.3	6,485	-0.02%
2019/12/20	104	66.96	3	66.90	66.80	101	6,508	1.55%	大買/鉅額交易
2019/12/19	11	67.12	21	66.80	67.30	-10	6,508	-0.15%
2019/12/18	57	67.95	63	68.26	67.50	-6	6,518	-0.09%
2019/12/17	46.7	67.02	57	67.06	67.20	-10.3	6,526	-0.16%
2019/12/16	242	67.24	74	67.31	66.40	168	6,471	2.60%	大買/鉅額交易
2019/12/13	51.1	65.89	101	64.93	66.10	-49.9	6,351	-0.79%	大賣/
2019/12/12	11.2	65.59	24	65.59	65.30	-12.8	6,471	-0.20%
2019/12/11	9.3	65.52	31	65.46	65.80	-21.7	6,678	-0.32%
2019/12/10	13	65.83	17	65.93	66.10	-4	6,612	-0.06%
2019/12/09	12.5	65.79	69	65.65	66.10	-56.5	6,643	-0.85%
2019/12/06	52	65.83	66	65.50	65.00	-14	6,611	-0.21%
2019/12/05	310.2	65.33	114	65.41	65.50	196.2	6,614	2.97%	大買/大賣/鉅額交易
2019/12/04	41.5	63.71	69	63.78	63.90	-27.5	6,409	-0.43%
2019/12/03	6	62.43	15	62.25	62.50	-9	6,279	-0.14%
2019/12/02	70	62.60	55	62.53	62.30	15	6,303	0.24%
2019/11/29	37	63.48	61	63.06	62.80	-24	6,357	-0.38%
2019/11/28	52.5	63.23	97	63.15	63.40	-44.5	6,317	-0.70%
2019/11/27	74	61.62	156	62.31	62.60	-82	6,228	-1.32%	大賣/
2019/11/26	101	62.63	111	62.79	62.30	-10	5,915	-0.17%	大買/大賣/
2019/11/25	14	61.66	62	61.78	61.90	-48	5,640	-0.85%
2019/11/22	5	60.48	14	60.56	60.50	-9	5,624	-0.16%
2019/11/21	15	60.34	8	60.45	60.60	7	5,689	0.12%
2019/11/20	15	60.28	13	60.33	60.30	2	5,715	0.03%
2019/11/19	55.2	60.81	1	60.80	60.60	54.2	5,754	0.94%
2019/11/18	61	61.77	9	61.92	61.80	52	5,727	0.91%
2019/11/15	7	61.46	20	61.33	61.50	-13	5,763	-0.23%
2019/11/14	8	60.06	2	60.10	60.00	6	5,750	0.10%
2019/11/13	29	60.36	8	60.40	60.40	21	5,748	0.37%
2019/11/12	7	60.30	6	60.38	60.30	1	5,779	0.02%
2019/11/11	6	60.50	22	60.14	60.10	-16	5,816	-0.28%
2019/11/08	3	61.00	1	61.10	61.10	2	5,824	0.03%
2019/11/07	13	60.80	3	61.07	60.70	10	5,840	0.17%
2019/11/06	19	61.76	26	62.09	61.60	-7	5,802	-0.12%
2019/11/05	109	62.67	23	62.69	62.20	86	5,800	1.48%	大買/
2019/11/04	88	62.74	79	62.68	62.60	9	5,761	0.16%
2019/11/01	20	61.13	100	61.09	61.10	-80	5,616	-1.42%
2019/10/31	54	60.37	13	60.65	60.40	41	5,729	0.72%
2019/10/30	4	60.20	4	60.40	60.70	0	5,858	0.00%
2019/10/29	71	60.19	32	60.52	59.90	39	5,913	0.66%
2019/10/28	15	61.28	11	61.25	61.20	4	5,865	0.07%
2019/10/25	20	61.39	19	61.53	61.20	1	5,863	0.02%
2019/10/24	75	61.90	59	61.88	62.00	16	5,906	0.27%
2019/10/23	43	60.99	67	60.92	61.10	-24	5,934	-0.40%
2019/10/22	38	60.59	20	60.59	60.30	18	5,994	0.30%
2019/10/21	27	60.18	50	60.38	60.60	-23	6,022	-0.38%
2019/10/18	54	59.37	49	59.40	59.60	5	6,050	0.08%
2019/10/17	3	58.13	32	58.15	58.50	-29	6,041	-0.48%
2019/10/16	18	58.08	14	58.18	57.50	4	6,184	0.06%
2019/10/15	14	57.70	15	58.03	57.70	-1	6,207	-0.02%
2019/10/14	6	57.48	30	57.55	57.30	-24	6,316	-0.38%
2019/10/09	5	57.06	6	57.32	57.00	-1	6,355	-0.02%
2019/10/08	66	57.88	21	57.79	57.50	45	6,326	0.71%
2019/10/07	4	59.08	13	59.24	59.10	-9	6,446	-0.14%
2019/10/04	4	59.18	11	59.05	59.20	-7	6,556	-0.11%
2019/10/03	31	59.07	26	58.61	58.90	5	6,588	0.08%
2019/10/02	42	58.87	38	58.83	59.20	4	6,596	0.06%
2019/10/01	87	57.94	87.1	58.23	58.40	-0.1	6,620	0.00%
2019/09/27	182	57.56	176	57.52	57.50	6	6,683	0.09%	大買/大賣/
2019/09/26	39.2	58.46	27	58.42	58.10	12.2	6,755	0.18%
2019/09/25	24	58.61	24	58.91	58.40	0	6,888	0.00%
2019/09/24	33	58.94	23	59.02	58.80	10	7,255	0.14%
2019/09/23	23	58.68	4	58.60	58.60	19	7,281	0.26%
2019/09/20	53	58.90	30	59.04	58.50	23	7,282	0.32%
2019/09/19	23	59.93	8	59.86	59.80	15	7,180	0.21%
2019/09/18	18	59.66	69	59.64	59.70	-51	7,220	-0.71%
2019/09/17	63	59.60	57	59.62	59.50	6	7,192	0.08%
2019/09/16	124	61.32	128	61.23	61.00	-4	7,126	-0.06%	大買/大賣/
2019/09/12	34	63.72	21	63.77	63.40	13	7,180	0.18%
2019/09/11	11	63.11	11	63.00	63.50	0	7,329	0.00%
2019/09/10	71	63.11	49	63.36	63.00	22	7,299	0.30%
2019/09/09	260	63.98	173	63.83	63.20	87	7,261	1.20%	大買/大賣/
2019/09/06	111	64.66	125	64.82	64.30	-14	7,277	-0.19%	大買/大賣/
2019/09/05	188	64.56	185	64.45	64.10	3	7,245	0.04%	大買/大賣/
2019/09/04	28	63.70	35	63.85	63.80	-7	7,168	-0.10%
2019/09/03	70	63.57	48	63.49	63.40	22	7,294	0.30%
2019/09/02	43	62.71	6	62.78	62.80	37	7,328	0.50%
2019/08/30	37	62.24	15	62.37	62.60	22	7,377	0.30%
2019/08/29	5	61.10	28	61.24	61.20	-23	7,448	-0.31%
2019/08/28	25	60.54	6	60.65	60.90	19	7,596	0.25%
2019/08/27	12	60.88	25	60.92	60.50	-13	7,664	-0.17%
2019/08/26	48	60.79	8	60.78	60.60	40	7,810	0.51%
2019/08/23	9	61.87	11	62.17	62.30	-2	7,845	-0.03%
2019/08/22	20.2	62.27	15	62.76	61.90	5.2	7,863	0.07%
2019/08/21	7	62.14	3	62.33	62.20	4	7,882	0.05%
2019/08/20	34	62.89	26	63.05	62.50	8	8,046	0.10%
2019/08/19	28	62.94	13	63.06	63.20	15	8,193	0.18%
2019/08/16	8	61.93	6	61.78	62.00	2	8,637	0.02%
2019/08/15	14	61.12	12	61.18	61.20	2	8,810	0.02%
2019/08/14	14	62.51	26	62.86	62.10	-12	9,019	-0.13%
2019/08/13	12	61.69	5	61.80	61.60	7	9,115	0.08%
2019/08/12	10	62.51	7	62.74	62.50	3	9,207	0.03%
2019/08/08	9	62.39	9	62.46	62.40	0	9,224	0.00%
2019/08/07	8	61.88	3	61.90	61.80	5	9,268	0.05%
2019/08/06	15	59.96	30	59.54	61.20	-15	9,323	-0.16%
2019/08/05	14	60.72	74	60.84	61.10	-60	9,370	-0.64%
2019/08/02	77	60.62	96	60.95	60.80	-19	9,463	-0.20%
2019/08/01	100	63.23	59	62.77	63.00	41	9,370	0.44%
2019/07/31	58	62.73	4	63.08	63.10	54	9,303	0.58%
2019/07/30	22	63.57	5	63.68	63.30	17	9,468	0.18%
2019/07/29	33	64.94	18	64.87	64.80	15	9,725	0.15%
2019/07/26	1,160	64.40	25	64.41	64.60	1,135	10,007	11.34%	大買/鉅額交易
2019/07/25	28	64.58	8	64.76	64.70	20	10,123	0.20%
2019/07/24	39	67.25	55	67.36	67.30	-16	10,078	-0.16%
2019/07/23	58	67.63	73	67.33	67.50	-15	9,997	-0.15%
2019/07/22	40	67.09	62	67.19	67.30	-22	10,012	-0.22%
2019/07/19	33	66.20	136	66.38	66.40	-103	10,063	-1.02%	大賣/鉅額交易
2019/07/18	43	65.51	144	65.46	65.10	-101	10,122	-1.00%	大賣/鉅額交易
2019/07/17	41	66.38	11	66.43	67.00	30	10,026	0.30%
2019/07/16	58	66.91	44	66.89	67.00	14	10,032	0.14%
2019/07/15	68.2	65.81	12	65.83	66.00	56.2	9,885	0.57%
2019/07/12	17	65.52	94	65.48	65.50	-77	9,921	-0.78%
2019/07/11	106	65.69	70	65.75	65.50	36	9,976	0.36%	大買/
2019/07/10	32	64.90	37	64.72	64.80	-5	9,919	-0.05%
2019/07/09	21	64.76	22	64.72	64.70	-1	9,934	-0.01%
2019/07/08	9	64.93	12	65.06	65.00	-3	10,023	-0.03%
2019/07/05	13	64.65	10	64.59	64.90	3	10,056	0.03%
2019/07/04	24	64.54	35	64.75	64.80	-11	10,070	-0.11%
2019/07/03	46	64.40	52	64.39	64.60	-6	10,040	-0.06%
2019/07/02	55	65.08	81	65.38	65.60	-26	9,969	-0.26%
2019/07/01	121	64.02	142	64.21	64.90	-21	9,925	-0.21%	大買/大賣/
2019/06/28	44	60.68	36	60.75	60.50	8	9,612	0.08%
2019/06/27	30	61.61	21	61.55	61.50	9	9,646	0.09%
2019/06/26	7	60.90	16	60.75	60.80	-9	9,660	-0.09%
2019/06/25	32	60.37	36	60.70	60.40	-4	9,666	-0.04%
2019/06/24	28	61.22	10	61.40	61.10	18	9,635	0.19%
2019/06/21	118	61.60	134	61.62	60.80	-16	9,674	-0.17%	大買/大賣/
2019/06/20	76	60.86	124	61.43	61.80	-48	9,584	-0.50%	大賣/
2019/06/19	92	58.47	118	58.94	59.20	-26	9,430	-0.28%	大賣/
2019/06/18	23	57.40	43	57.39	57.00	-20	9,376	-0.21%
2019/06/17	22	56.72	15	56.89	57.00	7	9,591	0.07%
2019/06/14	75	56.76	17	56.85	56.30	58	9,938	0.58%
2019/06/13	19	57.85	8	58.00	58.10	11	9,936	0.11%
2019/06/12	27	57.41	40	57.74	58.00	-13	9,981	-0.13%
2019/06/11	96	57.92	66	58.25	57.30	30	9,965	0.30%
2019/06/10	83	56.98	83	57.05	57.60	0	9,804	0.00%
2019/06/06	39	55.78	34	55.98	55.10	5	9,743	0.05%
2019/06/05	28	56.68	24	56.87	56.60	4	9,652	0.04%
2019/06/04	58	56.47	41	56.37	55.80	17	9,555	0.18%
2019/06/03	27	57.41	44	57.44	57.30	-17	9,476	-0.18%
2019/05/31	70	57.81	78	58.02	58.30	-8	9,479	-0.08%
2019/05/30	64	55.73	41	56.03	56.00	23	9,417	0.24%
2019/05/29	29	54.23	164	54.96	55.10	-135	9,420	-1.43%	大賣/鉅額交易
2019/05/28	12	54.78	7	54.83	54.60	5	9,400	0.05%
2019/05/27	26	55.02	31	54.39	54.70	-5	9,378	-0.05%
2019/05/24	146	55.86	163	55.92	55.60	-17	9,242	-0.18%	大買/大賣/
2019/05/23	147	56.01	103	56.33	55.60	44	9,259	0.48%	大買/大賣/
2019/05/22	143	62.62	109	62.66	61.60	34	8,835	0.38%	大買/大賣/
2019/05/21	74	61.81	63	62.04	62.70	11	8,704	0.13%
2019/05/20	15	64.01	27	64.17	63.00	-12	8,563	-0.14%
2019/05/17	51	66.21	103	66.12	64.80	-52	8,522	-0.61%	大賣/
2019/05/16	29	67.76	45	68.18	67.30	-16	8,512	-0.19%
2019/05/15	42	69.09	7	69.07	68.80	35	8,547	0.41%
2019/05/14	51	65.38	98	66.20	68.20	-47	8,587	-0.55%
2019/05/13	94	68.45	122	68.29	67.60	-28	8,553	-0.33%	大賣/
2019/05/10	162	70.37	331	71.07	70.30	-169	8,577	-1.97%	大買/大賣/鉅額交易
2019/05/09	114	71.49	209	71.49	71.70	-95	8,565	-1.11%	大買/大賣/
2019/05/08	75	72.28	51	72.19	72.10	24	8,627	0.28%
2019/05/07	176	73.39	91	73.84	73.00	85	8,588	0.99%	大買/
2019/05/06	407	71.31	262	71.34	72.10	145	8,464	1.71%	大買/大賣/鉅額交易
2019/05/03	179	72.02	208	72.12	72.70	-29	8,301	-0.35%	大買/大賣/
2019/05/02	175	71.59	42	72.15	71.30	133	8,258	1.61%	大買/鉅額交易
2019/04/30	40	69.80	26	69.51	70.00	14	8,171	0.17%
2019/04/29	21	70.80	7	70.74	70.10	14	8,247	0.17%
2019/04/26	23	71.71	37	71.81	71.30	-14	8,221	-0.17%
2019/04/25	38	72.14	23	72.57	72.50	15	8,158	0.18%
2019/04/24	73	71.78	43	71.87	71.20	30	8,092	0.37%
2019/04/23	11	70.05	39	69.92	70.30	-28	8,014	-0.35%
2019/04/22	32	70.92	14	70.98	71.00	18	7,933	0.23%
2019/04/19	20	69.62	11	69.72	69.60	9	7,859	0.11%
2019/04/18	64	70.60	61	70.52	69.40	3	7,908	0.04%
2019/04/17	31	71.32	39	71.09	71.50	-8	7,871	-0.10%
2019/04/16	18	70.10	24	69.59	71.00	-6	7,812	-0.08%
2019/04/15	62	68.54	18	68.76	69.00	44	7,722	0.57%
2019/04/12	51	70.10	98	70.30	69.20	-47	7,806	-0.60%
2019/04/11	27	72.55	12	72.77	72.10	15	7,751	0.19%
2019/04/10	27	71.54	81	71.71	72.00	-54	7,716	-0.70%
2019/04/09	92	72.32	85	72.33	72.20	7	7,665	0.09%
2019/04/08	103	73.72	118	73.78	73.10	-15	7,654	-0.20%	大買/大賣/
2019/04/03	81	73.54	64	73.32	73.50	17	7,618	0.22%
2019/04/02	53	72.31	62	72.17	72.00	-9	7,558	-0.12%
2019/04/01	154	72.16	48	72.52	72.50	106	7,552	1.40%	大買/鉅額交易
2019/03/29	39	71.15	9	71.34	71.00	30	7,477	0.40%
2019/03/28	15	70.97	7	71.21	70.60	8	7,486	0.11%
2019/03/27	19	71.06	110	71.13	71.10	-91	7,489	-1.22%	大賣/
2019/03/26	30	71.53	17	71.31	71.00	13	7,478	0.17%
2019/03/25	9	70.86	83	71.09	71.20	-74	7,445	-0.99%
2019/03/22	73	73.28	59	72.47	72.30	14	7,390	0.19%
2019/03/21	40	75.52	19	75.42	75.00	21	7,272	0.29%
2019/03/20	76	75.95	54	75.72	75.50	22	7,225	0.30%
2019/03/19	81	74.40	94	74.23	75.30	-13	7,156	-0.18%
2019/03/18	46	69.62	35	69.24	70.00	11	6,847	0.16%
2019/03/15	48	69.56	25	69.64	69.10	23	6,800	0.34%
2019/03/14	3	69.10	14	69.16	69.00	-11	6,800	-0.16%
2019/03/13	50	68.36	6	68.45	68.50	44	6,946	0.63%
2019/03/12	5	68.98	88	68.84	68.20	-83	7,133	-1.16%
2019/03/11	35	67.94	9	68.03	68.20	26	7,398	0.35%
2019/03/08	19	67.46	8	67.51	67.50	11	7,518	0.15%
2019/03/07	32	68.29	18	67.92	67.80	14	7,544	0.19%
2019/03/06	15	68.65	26	69.08	68.00	-11	7,654	-0.14%
2019/03/05	30	68.50	22	68.59	68.20	8	7,669	0.10%
2019/03/04	78	67.48	80	67.70	67.20	-2	7,760	-0.03%
2019/02/27	5	67.30	814	67.37	67.50	-809	7,709	-10.49%	大賣/鉅額交易
2019/02/26	21	67.52	34	67.33	67.20	-13	7,679	-0.17%
2019/02/25	26	68.15	24	68.15	68.10	2	7,671	0.03%
2019/02/22	62	68.41	29	68.61	67.80	33	7,692	0.43%
2019/02/21	6	66.60	18	66.59	66.90	-12	7,593	-0.16%
2019/02/20	14	66.04	181	66.19	66.00	-167	7,611	-2.19%	大賣/鉅額交易
2019/02/19	25	65.90	41	65.91	65.80	-16	7,634	-0.21%
2019/02/18	64	67.03	242	67.47	66.80	-178	7,680	-2.32%	大賣/鉅額交易
2019/02/15	10	68.46	26	68.72	68.50	-16	7,661	-0.21%
2019/02/14	23	67.96	45	68.05	68.00	-22	7,634	-0.29%
2019/02/13	24	66.78	35	66.72	67.00	-11	7,649	-0.14%
2019/02/12	27	68.03	32	67.91	67.80	-5	7,629	-0.07%
2019/02/11	9	67.27	15	67.53	67.80	-6	7,714	-0.08%
2019/01/30	32	66.18	10	66.20	66.00	22	7,873	0.28%
2019/01/29	23	64.84	1,358	65.18	65.40	-1,335	7,934	-16.82%	大賣/鉅額交易
2019/01/28	11	64.09	32	64.07	64.50	-21	7,957	-0.26%
2019/01/25	68	63.88	37	63.46	63.40	31	8,103	0.38%
2019/01/24	24	62.60	104	63.04	63.90	-80	8,265	-0.97%	大賣/
2019/01/23	137	61.60	94	61.90	61.70	43	8,199	0.52%	大買/
2019/01/22	423	64.90	76	64.83	65.10	347	7,988	4.34%	大買/鉅額交易
2019/01/21	42	64.44	56	64.50	64.30	-14	7,936	-0.18%
2019/01/18	21	62.43	23	62.21	62.70	-2	7,898	-0.03%
2019/01/17	20	62.64	40	62.58	61.80	-20	7,972	-0.25%
2019/01/16	11	63.10	185	63.08	63.50	-174	7,960	-2.19%	大賣/鉅額交易
2019/01/15	46	61.91	24	62.10	62.30	22	7,913	0.28%
2019/01/14	13	60.98	16	60.85	60.90	-3	7,925	-0.04%
2019/01/11	24	61.51	21	61.25	60.90	3	7,973	0.04%
2019/01/10	21	60.75	19	61.06	61.40	2	7,984	0.03%
2019/01/09	24	59.71	12	59.60	60.30	12	8,001	0.15%
2019/01/08	14	57.86	20	57.86	58.00	-6	7,992	-0.08%
2019/01/07	50	57.97	15	57.75	57.50	35	7,979	0.44%
2019/01/04	55	56.89	53	57.29	56.40	2	8,016	0.02%
2019/01/03	40	60.53	18	60.99	59.80	22	8,023	0.27%
2019/01/02	9	62.17	9	62.27	61.90	0	7,968	0.00%
2018/12/28	5	61.58	3	61.70	62.00	2	8,044	0.02%
2018/12/27	56	61.64	26	61.57	61.80	30	8,236	0.36%
2018/12/26	37	61.06	24	61.19	60.80	13	8,213	0.16%
2018/12/25	39	60.37	59	60.59	60.10	-20	8,312	-0.24%
2018/12/24	36	63.17	19	63.29	62.30	17	8,307	0.20%
2018/12/22	9	62.51	107	62.57	62.50	-98	8,295	-1.18%	大賣/
2018/12/21	6	61.45	105	61.12	62.80	-99	8,358	-1.18%	大賣/
2018/12/20	11	61.15	13	60.96	60.90	-2	8,558	-0.02%
2018/12/19	1	60.60	12	61.62	60.80	-11	8,554	-0.13%
2018/12/18	19	60.37	7	60.83	61.30	12	8,578	0.14%
2018/12/17	30	60.96	11	60.59	61.10	19	8,657	0.22%
2018/12/14	30	60.63	17	60.58	60.60	13	8,772	0.15%
2018/12/13	23	61.64	20	61.55	61.50	3	8,770	0.03%
2018/12/12	164	62.81	74	62.73	62.00	90	8,743	1.03%	大買/
2018/12/11	65	60.97	19	61.08	61.50	46	8,564	0.54%
2018/12/10	28	59.38	28	59.54	60.00	0	8,563	0.00%
2018/12/07	61	59.44	24	59.38	59.10	37	8,575	0.43%
2018/12/06	54	60.04	35	59.75	58.20	19	8,607	0.22%
2018/12/05	41	62.54	54	62.70	62.60	-13	8,527	-0.15%
2018/12/04	52	63.47	77	63.07	63.10	-25	8,441	-0.30%
2018/12/03	23	61.09	25	61.14	61.00	-2	8,220	-0.02%
2018/11/30	2	59.60	18	59.94	59.50	-16	8,169	-0.20%
2018/11/29	32	60.36	55	59.97	59.90	-23	8,257	-0.28%
2018/11/28	30	58.63	10	58.49	59.00	20	8,210	0.24%
2018/11/27	70	57.51	91	57.96	58.20	-21	8,238	-0.25%
2018/11/26	26	55.43	34	55.41	55.50	-8	8,183	-0.10%
2018/11/23	1	54.30	23	54.76	54.10	-22	8,415	-0.26%
2018/11/22	23	54.90	11	54.95	54.50	12	8,620	0.14%
2018/11/21	26	54.84	50	54.71	55.10	-24	8,614	-0.28%
2018/11/20	16	54.67	22	54.20	55.80	-6	8,547	-0.07%
2018/11/19	22	54.73	56	54.54	54.10	-34	8,406	-0.40%
2018/11/16	59	55.92	7	56.00	54.80	52	8,349	0.62%
2018/11/15	41	54.58	71.1	55.07	55.90	-30.1	8,243	-0.36%
2018/11/14	26	54.09	5	54.08	53.50	21.1	8,119	0.26%
2018/11/13	17	53.09	19	52.67	54.00	-2	8,069	-0.02%
2018/11/12	73	54.28	27	54.18	54.10	46	8,012	0.57%
2018/11/09	124	54.68	121	54.66	54.60	3	7,979	0.04%	大買/大賣/
2018/11/08	47	54.32	44	54.51	53.80	3	7,904	0.04%
2018/11/07	99	55.00	26	54.94	54.80	73	7,787	0.94%
2018/11/06	112	58.61	166	57.41	56.10	-54	7,650	-0.71%	大買/大賣/
2018/11/05	29	60.97	39	60.90	59.30	-10	7,507	-0.13%
2018/11/02	64	60.53	85	60.54	61.40	-21	7,391	-0.28%
2018/11/01	58	59.72	125	59.88	61.10	-67	7,228	-0.93%	大賣/
2018/10/31	95	57.11	16	57.26	56.80	79	6,983	1.13%
2018/10/30	19	55.97	14	56.15	56.50	5	6,977	0.07%
2018/10/29	46	54.56	112	53.98	55.30	-66	6,984	-0.94%	大賣/
2018/10/26	12	53.97	24	53.40	52.80	-12	6,996	-0.17%
2018/10/25	24	54.71	410	54.69	53.70	-386	6,943	-5.56%	大賣/鉅額交易
2018/10/24	31	58.70	14	58.43	58.00	17	6,925	0.25%
2018/10/23	17	58.44	5	58.24	58.00	12	6,891	0.17%
2018/10/22	31	57.65	165	58.12	59.70	-134	6,896	-1.94%	大賣/鉅額交易
2018/10/19	1	56.00	2	56.25	56.30	-1	6,825	-0.01%
2018/10/18	6	56.75	10	56.64	57.20	-4	6,855	-0.06%
2018/10/17	58	57.24	34	57.33	56.80	24	6,934	0.35%
2018/10/16	81	55.15	32	55.33	54.80	49	6,906	0.71%
2018/10/15	56	55.53	7	55.00	55.20	49	6,948	0.71%
2018/10/12	57	55.42	73	55.86	56.60	-16	7,000	-0.23%
2018/10/11	117	53.69	190	52.16	54.10	-73	7,002	-1.04%	大買/大賣/
2018/10/09	23	54.45	3	53.97	54.40	20	6,935	0.29%
2018/10/08	63	55.29	16	54.04	55.00	47	7,013	0.67%
2018/10/05	118	55.63	115	57.41	55.10	3	7,012	0.04%	大買/大賣/
2018/10/04	28	58.73	4	58.48	59.00	24	7,104	0.34%
2018/10/03	50	59.16	39	60.27	58.80	11	7,203	0.15%
2018/10/02	147	60.43	4	60.80	61.20	143	7,209	1.98%	大買/鉅額交易
2018/10/01	44	59.70	13	60.11	60.70	31	7,363	0.42%
2018/09/28	14	58.84	12	59.37	59.00	2	7,398	0.03%
2018/09/27	42	59.64	48	59.63	59.00	-6	7,422	-0.08%
2018/09/26	18	61.34	5	61.76	61.20	13	7,261	0.18%
2018/09/25	5	60.58	3	60.73	60.80	2	7,301	0.03%
2018/09/21	12	60.79	9	60.31	61.00	3	7,262	0.04%
2018/09/20	1,030	61.69	24	61.78	61.00	1,006	7,221	13.93%	大買/鉅額交易
2018/09/19	28	63.90	18	64.04	63.10	10	7,113	0.14%
2018/09/18	35	64.35	15.2	64.34	64.20	19.8	7,138	0.28%
2018/09/17	40	66.20	16	65.74	65.90	24	7,262	0.33%
2018/09/14	38	66.19	3	66.27	65.80	35	7,265	0.48%
2018/09/13	20	65.41	20	65.34	65.60	0	7,211	0.00%
2018/09/12	70	66.41	22	66.63	65.20	48	7,151	0.67%
2018/09/11	32	65.53	19	65.92	67.50	13	7,060	0.18%
2018/09/10	40.2	67.05	40	66.21	66.00	0.2	6,972	0.00%
2018/09/07	27	69.41	50	68.75	68.40	-23	6,897	-0.33%
2018/09/06	28	69.31	56	69.15	70.20	-28	6,824	-0.41%
2018/09/05	20	69.99	52	69.80	70.00	-32	6,777	-0.47%
2018/09/04	20	70.42	29	70.13	70.30	-9	6,672	-0.13%
2018/09/03	83	69.52	75	69.09	68.50	8	6,594	0.12%
2018/08/31	111	69.19	50	69.63	70.30	61	6,509	0.94%	大買/
2018/08/30	121	70.04	152	69.43	68.80	-31	6,386	-0.49%	大買/大賣/
2018/08/29	39	67.40	88	67.51	67.90	-49	6,219	-0.79%
2018/08/28	75	64.75	24	64.82	64.80	51	6,063	0.84%
2018/08/27	32	64.23	0	0.00	64.00	32	6,052	0.53%
2018/08/24	1	63.80	1	64.30	64.40	0	6,091	0.00%
2018/08/23	12	64.23	14	64.56	64.50	-2	6,137	-0.03%
2018/08/22	10	64.46	1	64.20	64.00	9	6,177	0.15%
2018/08/21	12	63.99	3	64.30	64.10	9	6,385	0.14%
2018/08/20	3	63.37	4	63.18	63.10	-1	6,436	-0.02%
2018/08/17	109	64.30	10	64.10	64.00	99	6,465	1.53%	大買/
2018/08/16	10	63.16	36	64.14	64.90	-26	6,473	-0.40%
2018/08/15	11	63.08	81	63.14	63.30	-70	6,466	-1.08%
2018/08/14	12	64.40	69	64.49	64.50	-57	6,455	-0.88%
2018/08/13	27	64.37	26	64.51	63.50	1	6,418	0.02%
2018/08/10	6	66.27	21	66.59	66.90	-15	6,285	-0.24%
2018/08/09	13	66.44	14	66.56	66.00	-1	6,275	-0.02%
2018/08/08	43	66.30	24	66.28	65.80	19	6,234	0.30%
2018/08/07	50	67.56	7	67.84	67.00	43	6,244	0.69%
2018/08/06	52	68.24	49	67.63	67.90	3	6,283	0.05%
2018/08/03	25	66.62	44	66.46	66.90	-19	6,323	-0.30%
2018/08/02	75	65.20	10	65.28	65.00	65	6,316	1.03%
2018/08/01	6	66.03	4	66.10	65.90	2	6,320	0.03%
2018/07/31	9	65.92	3	66.20	65.80	6	6,390	0.09%
2018/07/30	6	66.68	23	66.37	66.30	-17	6,429	-0.26%
2018/07/27	4	68.28	18	67.57	67.50	-14	6,464	-0.22%
2018/07/26	3	67.13	25	67.36	67.30	-22	6,523	-0.34%
2018/07/25	23	67.02	11	67.05	67.10	12	6,650	0.18%
2018/07/24	46	68.36	37	68.35	68.30	9	6,579	0.14%
2018/07/23	30	67.01	25	67.13	67.00	5	6,593	0.08%
2018/07/20	80	68.93	13	68.82	67.60	67	6,600	1.02%
2018/07/19	17	68.66	46	68.33	69.20	-29	6,575	-0.44%
2018/07/18	41	69.00	16	68.70	68.70	25	6,582	0.38%
2018/07/17	21	68.72	15	68.60	68.60	6	6,553	0.09%
2018/07/16	147	67.43	12	67.80	67.20	135	6,443	2.10%	大買/鉅額交易
2018/07/13	35	66.84	15	66.94	67.00	20	6,415	0.31%
2018/07/12	107	68.04	94	67.79	66.60	13	6,459	0.20%	大買/
2018/07/11	24	66.37	44	66.67	67.20	-20	6,367	-0.31%
2018/07/10	47	66.77	38	66.71	67.00	9	6,380	0.14%
2018/07/09	30	65.99	41	65.88	66.90	-11	6,331	-0.17%
2018/07/06	39	63.48	33	63.63	63.00	6	6,209	0.10%
2018/07/05	71	64.80	16	65.06	64.60	55	6,229	0.88%
2018/07/04	23	65.06	32	64.88	64.40	-9	6,281	-0.14%
2018/07/03	184	64.22	22	64.17	63.50	162	6,254	2.59%	大買/鉅額交易
2018/07/02	15	63.67	0	0.00	63.30	15	6,272	0.24%
2018/06/29	69	61.90	55	61.96	63.30	14	6,310	0.22%
2018/06/28	12	60.51	2	60.35	60.10	10	6,260	0.16%
2018/06/27	2	60.25	12	60.46	60.60	-10	6,340	-0.16%
2018/06/26	76	60.37	17	60.54	60.10	59	6,554	0.90%
2018/06/25	10	63.65	2	64.00	63.70	8	6,651	0.12%
2018/06/22	10	63.77	4	63.60	63.60	6	6,929	0.09%
2018/06/21	39	63.66	6	63.85	63.70	33	7,020	0.47%
2018/06/20	29	63.17	10	63.45	63.40	19	7,092	0.27%
2018/06/19	9	63.47	15	62.90	62.80	-6	7,201	-0.08%
2018/06/15	8	64.58	8	64.56	64.50	0	7,260	0.00%
2018/06/14	42	64.64	18	64.43	64.30	24	7,251	0.33%
2018/06/13	1	64.10	5	63.82	63.50	-4	7,270	-0.06%
2018/06/12	6	64.28	4	64.43	64.00	2	7,350	0.03%
2018/06/11	8	64.84	2	65.15	64.50	6	7,459	0.08%
2018/06/08	3	66.03	10	65.89	65.90	-7	7,500	-0.09%
2018/06/07	21	67.00	15	66.17	66.00	6	7,717	0.08%
2018/06/06	7	66.37	21	66.69	66.10	-14	7,722	-0.18%
2018/06/05	10	64.96	19	65.14	64.50	-9	7,680	-0.12%
2018/06/04	14	64.71	5	64.82	64.80	9	7,716	0.12%
2018/06/01	12	62.49	13	62.46	62.60	-1	7,776	-0.01%
2018/05/31	10	64.17	12	63.68	63.00	-2	7,887	-0.03%
2018/05/30	5.9	63.97	18	63.38	63.50	-12.1	7,992	-0.15%
2018/05/29	50	67.02	15	66.23	64.90	35	8,167	0.43%
2018/05/28	11	64.99	29	64.83	65.30	-18	8,128	-0.22%
2018/05/25	40	64.78	9	64.56	65.00	31	8,205	0.38%
2018/05/24	24	63.04	2	63.60	63.00	22	8,439	0.26%
2018/05/23	21	64.67	23	65.08	62.60	-2	8,792	-0.02%
2018/05/22	4	63.98	1	64.30	63.60	3	8,795	0.03%
2018/05/21	8	63.93	12	63.91	63.90	-4	8,905	-0.04%
2018/05/18	4	64.38	1.1	64.00	64.00	2.9	8,955	0.03%
2018/05/17	25	64.41	19	64.23	64.40	6	9,066	0.07%
2018/05/16	5	63.16	4	63.40	63.80	1	9,110	0.01%
2018/05/15	9	63.72	15	63.57	63.40	-6	9,204	-0.07%
2018/05/14	55	64.11	109	64.03	64.40	-54	9,308	-0.58%	大賣/
2018/05/11	17	62.32	112	62.95	62.00	-95	9,289	-1.02%	大賣/
2018/05/10	12	60.30	18	60.68	60.70	-6	9,225	-0.07%
2018/05/09	22	59.68	23	60.22	60.20	-1	9,260	-0.01%
2018/05/08	9	58.67	64	58.81	59.80	-55	9,247	-0.59%
2018/05/07	72	57.41	4	57.53	57.00	68	9,287	0.73%
2018/05/04	25	58.95	19	58.95	58.80	6	9,340	0.06%
2018/05/03	94	60.20	76	61.01	59.00	18	9,347	0.19%
2018/05/02	18	61.71	35	61.88	62.60	-17	9,378	-0.18%
2018/04/30	5	58.44	7	58.91	59.30	-2	9,381	-0.02%
2018/04/27	60	57.71	63	57.33	57.60	-3	9,469	-0.03%
2018/04/26	7	59.50	38	59.75	59.30	-31	9,446	-0.33%
2018/04/25	49	60.29	5	60.90	59.60	44	9,596	0.46%
2018/04/24	67	60.29	37	61.62	61.10	30	9,726	0.31%
2018/04/23	30	62.55	106	62.67	62.30	-76	9,687	-0.78%	大賣/
2018/04/20	17	63.96	10	64.02	64.30	7	9,786	0.07%
2018/04/19	6	63.90	35	63.99	64.60	-29	10,048	-0.29%
2018/04/18	40	64.34	50	64.62	63.70	-10	10,150	-0.10%
2018/04/17	55	63.85	48	63.89	64.50	7	10,495	0.07%
2018/04/16	34.1	62.29	190	62.55	62.00	-155.9	10,372	-1.50%	大賣/鉅額交易
2018/04/13	20	63.17	5	63.68	63.00	15	10,268	0.15%
2018/04/12	7	63.23	6	63.18	63.10	1	10,241	0.01%
2018/04/11	41.1	63.66	20	64.12	63.30	21.1	10,183	0.21%
2018/04/10	20	63.36	3	63.67	63.00	17	10,095	0.17%
2018/04/09	30	63.82	4	63.70	64.20	26	9,980	0.26%
2018/04/03	39	64.63	9	64.47	64.40	30	9,903	0.30%
2018/04/02	6	66.75	25	67.14	66.30	-19	9,875	-0.19%
2018/03/31	17	66.88	18	67.24	67.10	-1	9,895	-0.01%
2018/03/30	27	68.09	20	67.93	67.30	7	9,954	0.07%
2018/03/29	41	66.76	56	67.19	68.50	-15	10,020	-0.15%
2018/03/28	76	63.21	142	63.32	64.00	-66	9,747	-0.68%	大賣/
2018/03/27	79	65.17	59	65.87	65.40	20	9,494	0.21%
2018/03/26	34	67.02	17	66.89	66.60	17	9,229	0.18%
2018/03/23	47	67.28	60	67.26	67.30	-13	9,172	-0.14%
2018/03/22	59	69.90	78	70.03	69.50	-19	9,149	-0.21%
2018/03/21	49	69.99	92	69.86	69.50	-43	9,133	-0.47%
2018/03/20	34	69.00	54	69.04	69.00	-20	9,509	-0.21%
2018/03/19	88	70.21	40	70.46	70.00	48	9,612	0.50%
2018/03/16	33	70.19	147	70.14	71.60	-114	9,597	-1.19%	大賣/鉅額交易
2018/03/15	72	71.20	73	71.00	71.20	-1	9,530	-0.01%
2018/03/14	50	69.82	78	69.76	70.20	-28	9,456	-0.30%
2018/03/13	130	70.18	84	69.78	69.30	46	9,385	0.49%	大買/
2018/03/12	29	68.87	23.2	68.61	68.00	5.8	9,170	0.06%
2018/03/09	72	67.99	32	68.02	68.30	40	9,170	0.44%
2018/03/08	20	69.12	11	68.11	68.30	9	9,212	0.10%
2018/03/07	41.2	68.69	80	68.68	68.30	-38.8	9,197	-0.42%
2018/03/06	69	69.54	36	69.67	70.00	33	9,313	0.35%
2018/03/05	116	70.07	108	68.79	67.30	8	9,315	0.09%	大買/大賣/
2018/03/02	42	69.64	49	68.82	70.10	-7	9,268	-0.08%
2018/03/01	205	68.06	79	67.53	67.40	126	9,158	1.38%	大買/鉅額交易
2018/02/27	155	69.47	118	70.06	68.50	37	9,426	0.39%	大買/大賣/
2018/02/26	61	71.15	144.2	70.55	70.80	-83.2	9,317	-0.89%	大賣/
2018/02/23	92	68.41	155	69.25	70.30	-63	9,106	-0.69%	大賣/
2018/02/22	8	64.70	7	64.83	65.00	1	8,887	0.01%
2018/02/21	36	64.70	37	64.60	64.70	-1	8,873	-0.01%
2018/02/12	45	61.62	14	61.67	61.60	31	8,805	0.35%
2018/02/09	57	62.40	55	62.76	62.20	2	8,821	0.02%
2018/02/08	10	64.91	97	64.24	65.20	-87	8,771	-0.99%
2018/02/07	47	65.44	12	65.00	63.30	35	8,799	0.40%
2018/02/06	114	61.91	52	61.87	62.50	62	8,720	0.71%	大買/
2018/02/05	166	63.63	53	63.49	64.90	113	8,674	1.30%	大買/鉅額交易
2018/02/02	26	65.13	46	64.93	65.50	-20	8,663	-0.23%
2018/02/01	19.2	65.90	18.5	66.89	65.10	0.7	8,771	0.01%
2018/01/31	53	66.15	29	66.70	67.40	24	8,863	0.27%
2018/01/30	20	67.76	89	67.73	66.10	-69	8,844	-0.78%
2018/01/29	108	69.79	63	69.28	69.30	45	8,766	0.51%	大買/
2018/01/26	7	67.23	49	67.15	67.40	-42	8,731	-0.48%
2018/01/25	21	67.05	102	66.69	66.70	-81	8,749	-0.93%	大賣/
2018/01/24	351	66.14	49	66.04	66.20	302	8,670	3.48%	大買/鉅額交易
2018/01/23	25	65.30	44	65.86	64.50	-19	8,576	-0.22%
2018/01/22	36	66.20	49	66.41	66.80	-13	8,594	-0.15%
2018/01/19	55	66.37	100	66.32	66.30	-45	8,681	-0.52%
2018/01/18	127	65.96	112	65.89	65.50	15	8,722	0.17%	大買/大賣/
2018/01/17	26	64.25	69	64.23	64.50	-43	8,627	-0.50%
2018/01/16	94	65.08	104	64.46	65.00	-10	8,693	-0.12%	大賣/
2018/01/15	120	64.24	138	63.95	64.30	-18	8,858	-0.20%	大買/大賣/
2018/01/12	61	61.63	97	61.66	61.50	-36	8,642	-0.42%
2018/01/11	234	60.46	591	59.51	60.90	-357	8,590	-4.16%	大買/大賣/鉅額交易
2018/01/10	23	57.24	53	57.82	58.50	-30	8,431	-0.36%
2018/01/09	0	0.00	45	56.48	56.30	-45	8,517	-0.53%
2018/01/08	23	57.82	52	57.98	58.00	-29	8,802	-0.33%
2018/01/05	27	57.36	15	56.99	57.10	12	9,082	0.13%
2018/01/04	42	56.85	31	56.42	57.00	11	9,268	0.12%
2018/01/03	27	55.89	0	0.00	56.30	27	9,327	0.29%
2018/01/02	1	56.60	37	56.11	55.60	-36	9,338	-0.39%