統一 (1216)-新光券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
86.1
漲跌
▲0.5
漲幅
+0.58%
成交量
5,583張
產業
上市食品類股
1447人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	38	85.63	20.2	85.62	86.10	17.8	7,769	0.23%
2024/12/02	13.8	84.84	16.8	85.29	85.60	-3	7,785	-0.04%
2024/11/29	19.5	84.84	2.2	84.75	84.50	17.3	7,810	0.22%
2024/11/28	10.5	85.97	1.9	86.55	85.90	8.6	7,967	0.11%
2024/11/27	19.1	86.11	25	86.41	86.50	-5.9	8,062	-0.07%
2024/11/26	10.2	85.82	2	85.95	86.10	8.2	8,125	0.10%
2024/11/25	6.4	86.59	40.8	86.68	87.00	-34.4	8,266	-0.42%
2024/11/22	5.3	85.37	10	85.57	85.10	-4.7	8,153	-0.06%
2024/11/21	5.3	84.82	2.1	85.50	85.50	3.2	8,138	0.04%
2024/11/20	10.6	84.28	28	85.45	86.00	-17.4	8,085	-0.22%
2024/11/19	116.7	84.33	48.4	84.43	84.70	68.3	8,023	0.85%	大買/
2024/11/18	30.1	85.27	19.8	84.98	84.90	10.3	7,985	0.13%
2024/11/15	52.3	86.14	13	86.20	85.90	39.3	7,923	0.50%
2024/11/14	13.9	86.23	10.3	86.80	86.00	3.5	7,938	0.04%
2024/11/13	8.8	85.50	15.9	86.66	86.90	-7.1	7,917	-0.09%
2024/11/12	52.2	85.98	13	86.53	86.00	39.2	7,933	0.49%
2024/11/11	39.8	86.50	10.8	86.81	87.00	29	7,895	0.37%
2024/11/08	125.7	87.32	7	87.81	87.30	118.7	7,937	1.50%	大買/鉅額交易
2024/11/07	11	88.36	4	88.75	88.20	7	8,051	0.09%
2024/11/06	51.6	88.93	13.7	89.78	88.70	37.9	8,254	0.46%
2024/11/05	1.2	89.42	111.4	89.80	90.20	-110.2	8,351	-1.32%	大賣/鉅額交易
2024/11/04	12.4	87.78	5.1	88.37	88.70	7.4	8,576	0.09%
2024/11/01	51.2	88.76	50.3	89.80	88.60	0.9	8,849	0.01%
2024/10/30	2	89.95	17.3	90.14	89.70	-15.3	8,919	-0.17%
2024/10/29	40.6	88.99	13.3	89.27	89.10	27.4	9,450	0.29%
2024/10/28	10.4	89.80	20.5	90.03	89.80	-10.1	9,556	-0.11%
2024/10/25	54.1	89.05	14	89.01	88.90	40.1	9,644	0.42%
2024/10/24	9.2	88.80	37.6	89.44	89.80	-28.4	9,836	-0.29%
2024/10/23	34.6	88.12	8.7	88.16	88.10	25.8	10,033	0.26%
2024/10/22	88.6	88.67	3.1	88.76	88.80	85.5	10,157	0.84%
2024/10/21	43.7	88.99	1.2	89.46	89.50	42.5	10,330	0.41%
2024/10/18	13.6	89.75	15.7	90.11	89.70	-2.1	10,465	-0.02%
2024/10/17	0.3	88.40	11.4	89.09	89.70	-11.1	10,603	-0.10%
2024/10/16	14.2	87.54	11.6	88.24	88.30	2.6	10,667	0.02%
2024/10/15	8	87.79	60.4	88.58	88.50	-52.4	10,677	-0.49%
2024/10/14	4.1	87.10	20.1	87.17	88.00	-16	10,619	-0.15%
2024/10/11	30.4	86.69	13	87.49	86.60	17.4	10,663	0.16%
2024/10/09	112.2	86.96	103.3	87.46	87.70	8.9	10,672	0.08%	大買/大賣/
2024/10/08	17.2	86.46	7	87.11	87.30	10.2	10,694	0.10%
2024/10/07	42.3	86.78	42.2	88.32	87.20	0.1	10,707	0.00%
2024/10/04	24.5	87.41	6.2	87.73	87.10	18.3	10,672	0.17%
2024/10/01	12.9	86.70	9.2	87.85	89.00	3.8	10,566	0.04%
2024/09/30	17.3	88.29	3.2	88.48	87.20	14.1	10,614	0.13%
2024/09/27	18.1	88.62	19	88.62	88.70	-0.9	10,570	-0.01%
2024/09/26	4.1	89.49	20.5	89.84	89.60	-16.3	10,581	-0.15%
2024/09/25	7.2	89.31	6.6	89.35	89.70	0.6	10,519	0.01%
2024/09/24	3.2	89.00	9.3	89.01	89.50	-6.1	10,548	-0.06%
2024/09/23	2.4	87.51	1	87.58	87.90	1.4	10,608	0.01%
2024/09/20	4.7	88.02	8.6	88.52	88.10	-3.9	10,637	-0.04%
2024/09/19	68.6	86.52	62.6	87.70	87.80	6	10,635	0.06%
2024/09/18	61.2	86.38	62.1	86.83	86.80	-0.8	10,662	-0.01%
2024/09/16	64.5	86.11	64.2	86.50	86.50	0.3	10,711	0.00%
2024/09/13	2.1	87.48	5	87.18	87.20	-2.9	10,748	-0.03%
2024/09/12	3.3	86.79	18.5	87.22	87.50	-15.2	10,792	-0.14%
2024/09/11	23.3	87.20	13.2	86.79	86.10	10	10,756	0.09%
2024/09/10	18.1	86.40	69.2	85.85	87.00	-51.1	10,686	-0.48%
2024/09/09	38.8	83.46	36.1	83.76	84.00	2.7	10,586	0.03%
2024/09/06	3.1	83.61	125.4	83.13	83.60	-122.2	10,541	-1.16%	大賣/鉅額交易
2024/09/05	25.1	82.13	17.1	82.62	82.10	8	10,501	0.08%
2024/09/04	57.2	81.42	31.2	82.40	81.70	26	10,532	0.25%
2024/09/03	2	83.00	13.1	82.86	83.10	-11.1	10,416	-0.11%
2024/09/02	28	82.30	11	82.20	82.40	17	10,464	0.16%
2024/08/30	69.2	82.17	94	82.59	82.60	-24.8	10,527	-0.24%
2024/08/29	101.2	82.37	103	82.52	82.20	-1.8	10,429	-0.02%	大買/大賣/
2024/08/28	65.1	82.33	2	82.80	82.80	63.1	10,508	0.60%
2024/08/27	143.1	82.16	90.7	82.88	83.40	52.4	10,908	0.48%	大買/
2024/08/26	63.2	81.86	10.1	81.60	81.50	53	10,873	0.49%
2024/08/23	1	81.60	131	81.51	81.80	-130	11,000	-1.18%	大賣/鉅額交易
2024/08/22	4.2	81.26	11.1	81.79	82.00	-6.9	11,090	-0.06%
2024/08/21	25.5	80.96	12.3	81.36	81.70	13.2	11,155	0.12%
2024/08/20	7.4	80.25	9.4	80.90	80.60	-2	11,224	-0.02%
2024/08/19	127.5	80.67	10.3	81.20	80.50	117.2	11,392	1.03%	大買/鉅額交易
2024/08/16	36.7	81.14	116.2	82.11	81.20	-79.5	11,617	-0.68%	大賣/
2024/08/15	164	81.16	39.3	81.90	81.00	124.8	11,742	1.06%	大買/鉅額交易
2024/08/14	30.1	82.67	116.3	82.72	82.70	-86.2	11,978	-0.72%	大賣/
2024/08/13	31	82.62	113.7	82.31	82.70	-82.6	12,062	-0.69%	大賣/
2024/08/12	35.2	81.68	13.8	81.86	82.00	21.4	12,200	0.18%
2024/08/09	146.3	81.16	170.7	81.61	81.80	-24.4	12,239	-0.20%	大買/大賣/
2024/08/08	146.8	79.04	76	79.43	79.20	70.8	12,176	0.58%	大買/
2024/08/07	131.1	78.04	27	78.21	78.30	104.1	12,031	0.86%	大買/鉅額交易
2024/08/06	39.7	77.94	142	78.52	78.90	-102.3	11,970	-0.85%	大賣/鉅額交易
2024/08/05	115	76.95	17.5	76.85	77.20	97.5	11,725	0.83%	大買/
2024/08/02	57.6	78.75	19.1	78.97	79.20	38.6	11,447	0.34%
2024/08/01	149.5	78.78	54	79.69	79.90	95.5	11,333	0.84%	大買/
2024/07/31	59.6	84.63	71.1	85.32	83.90	-11.5	10,828	-0.11%
2024/07/30	41.2	85.35	12.1	85.01	85.70	29	10,797	0.27%
2024/07/29	21.6	86.23	8.9	86.20	86.40	12.7	10,805	0.12%
2024/07/26	60.5	88.08	35.9	89.44	87.20	24.6	10,701	0.23%
2024/07/23	9.5	88.79	4.4	89.20	88.50	5.1	10,497	0.05%
2024/07/22	1.4	86.49	24.7	87.79	88.30	-23.3	10,388	-0.22%
2024/07/19	23.7	86.02	7.1	86.71	86.90	16.6	10,257	0.16%
2024/07/18	15.6	86.92	35.6	86.92	87.40	-20	10,173	-0.20%
2024/07/17	8	84.19	11.9	84.60	84.80	-3.8	10,018	-0.04%
2024/07/16	19.2	84.95	43	85.79	84.90	-23.8	10,060	-0.24%
2024/07/15	1.7	86.04	2.9	86.53	86.50	-1.2	10,004	-0.01%
2024/07/12	20.1	86.17	17	85.58	85.70	3.1	10,081	0.03%
2024/07/11	12.1	85.65	8.4	85.59	85.50	3.7	10,092	0.04%
2024/07/10	2	84.30	3	84.80	84.70	-1	10,177	-0.01%
2024/07/09	17.1	84.28	5	84.34	84.70	12.1	10,149	0.12%
2024/07/08	9	83.66	4.7	84.04	83.70	4.3	10,145	0.04%
2024/07/05	8.1	84.06	9.3	84.62	84.20	-1.2	10,134	-0.01%
2024/07/04	16.3	84.38	65.9	83.78	84.20	-49.6	10,123	-0.49%
2024/07/03	2	82.29	66.1	82.41	82.00	-64.1	10,051	-0.64%
2024/07/02	11.3	81.23	64.3	81.96	82.00	-53	9,987	-0.53%
2024/07/01	16.8	81.54	3	81.37	81.50	13.7	9,972	0.14%
2024/06/28	19.7	81.50	88	81.97	81.30	-68.3	10,046	-0.68%
2024/06/27	94.6	81.34	27.2	81.84	81.90	67.4	9,992	0.67%
2024/06/26	23.7	82.39	2.8	82.59	82.70	21	10,280	0.20%
2024/06/25	17.2	82.40	8.7	83.07	83.20	8.5	10,454	0.08%
2024/06/24	9	81.34	131.5	82.39	82.90	-122.5	10,533	-1.16%	大賣/鉅額交易
2024/06/21	3.1	81.56	21.8	81.63	81.50	-18.7	10,611	-0.18%
2024/06/20	57	80.98	9.1	80.90	81.00	47.9	10,490	0.46%
2024/06/19	16.4	81.40	2.4	82.00	82.10	14	10,515	0.13%
2024/06/18	8.4	81.06	4.5	81.75	81.50	3.9	10,546	0.04%
2024/06/17	30.2	81.67	1.1	81.97	81.70	29.1	10,575	0.27%
2024/06/14	0.1	81.54	16.6	81.81	81.70	-16.5	10,802	-0.15%
2024/06/13	54.1	80.68	28.3	80.80	80.90	25.8	10,821	0.24%
2024/06/12	2.7	80.00	67.7	80.53	80.30	-65	10,939	-0.59%
2024/06/11	19.1	79.06	7	79.41	79.00	12.1	11,035	0.11%
2024/06/07	36.1	79.91	10	80.21	80.30	26.1	11,132	0.23%
2024/06/06	81.1	80.15	55.6	79.94	80.30	25.5	11,099	0.23%
2024/06/05	47.4	79.38	8.1	79.78	79.50	39.3	11,084	0.35%
2024/06/04	128.2	78.74	130.3	79.82	79.30	-2.2	11,093	-0.02%	大買/大賣/
2024/06/03	11.5	79.14	13.4	79.74	80.10	-1.9	11,038	-0.02%
2024/05/31	2.2	79.96	131.2	78.89	80.00	-128.9	10,861	-1.19%	大賣/鉅額交易
2024/05/30	19.4	76.97	33.2	77.22	77.00	-13.8	10,393	-0.13%
2024/05/29	103.5	77.36	14.6	77.96	76.80	88.9	10,283	0.86%	大買/
2024/05/28	73.3	78.56	3.7	78.65	78.50	69.7	10,125	0.69%
2024/05/27	8.4	79.60	160.3	80.17	79.60	-151.9	10,132	-1.50%	大賣/鉅額交易
2024/05/24	13.3	79.62	1.1	79.50	79.10	12.2	10,063	0.12%
2024/05/23	15.1	79.76	94.5	80.48	80.80	-79.4	9,950	-0.80%
2024/05/22	1.2	79.65	43.6	80.11	80.30	-42.5	9,702	-0.44%
2024/05/21	14.3	78.74	63.6	79.16	79.20	-49.3	9,454	-0.52%
2024/05/20	108.6	77.51	62.3	78.07	77.90	46.3	9,315	0.50%	大買/
2024/05/17	83.8	79.08	9.4	79.64	79.20	74.4	9,181	0.81%
2024/05/16	31.8	79.63	74.2	79.99	79.80	-42.4	9,061	-0.47%
2024/05/15	5.7	78.95	27.2	79.02	79.10	-21.5	8,900	-0.24%
2024/05/14	22.2	78.04	110.7	78.49	78.30	-88.5	8,901	-0.99%	大賣/
2024/05/13	33.5	77.62	36.5	77.83	78.20	-3	8,820	-0.03%
2024/05/10	10.6	77.01	58.2	76.98	77.20	-47.6	8,746	-0.54%
2024/05/09	70.1	76.59	50	76.60	76.30	20.1	8,749	0.23%
2024/05/08	29.4	76.59	52.2	76.73	77.00	-22.8	8,756	-0.26%
2024/05/07	185.8	76.76	17	76.99	77.00	168.8	8,714	1.94%	大買/鉅額交易
2024/05/06	6.3	77.53	52.9	77.43	77.60	-46.5	8,597	-0.54%
2024/05/03	22.4	76.61	17	76.91	76.00	5.4	8,524	0.06%
2024/05/02	34.5	76.17	6.7	76.26	76.00	27.8	8,392	0.33%
2024/04/30	14.2	76.63	2.3	77.02	76.50	11.8	8,273	0.14%
2024/04/29	3.1	77.26	295.3	77.33	77.30	-292.2	8,185	-3.57%	大賣/鉅額交易
2024/04/26	14.4	76.19	13.5	76.82	76.50	0.9	8,153	0.01%
2024/04/25	34.7	76.23	50	76.56	76.10	-15.3	8,136	-0.19%
2024/04/24	78.3	77.21	5.2	77.38	77.00	73.1	8,129	0.90%
2024/04/23	32.1	78.48	11.3	78.56	78.40	20.7	8,145	0.25%
2024/04/22	8	78.34	98.4	77.65	78.90	-90.4	8,194	-1.10%
2024/04/19	21.4	75.75	9.4	75.90	76.00	12	8,027	0.15%
2024/04/18	9.8	76.29	221.2	76.48	76.80	-211.4	7,919	-2.67%	大賣/鉅額交易
2024/04/17	3.1	75.40	6	75.50	75.40	-2.9	7,794	-0.04%
2024/04/16	75.2	74.96	13	75.11	74.50	62.2	7,721	0.81%
2024/04/15	12.3	76.48	66.1	76.80	76.70	-53.8	7,585	-0.71%
2024/04/12	8.2	75.77	49	76.60	76.80	-40.8	7,557	-0.54%
2024/04/11	210.1	76.46	71	76.58	76.40	139.1	7,539	1.84%	大買/鉅額交易
2024/04/10	3.1	76.37	47.6	76.57	76.40	-44.4	7,514	-0.59%
2024/04/09	1.2	76.06	69.6	76.22	76.50	-68.5	7,588	-0.90%
2024/04/08	8.5	75.17	26.2	75.72	75.40	-17.7	7,599	-0.23%
2024/04/03	13	75.38	3.1	75.51	75.30	9.9	7,607	0.13%
2024/04/02	34.8	75.73	20.5	75.70	75.50	14.3	7,597	0.19%
2024/04/01	44.4	76.70	23.3	76.86	76.50	21.1	7,563	0.28%
2024/03/29	15.3	76.24	289.7	77.12	77.50	-274.4	7,519	-3.65%	大賣/鉅額交易
2024/03/28	120.1	75.88	10.4	76.49	76.40	109.6	7,096	1.55%	大買/鉅額交易
2024/03/27	28.7	75.21	69.6	76.06	76.60	-40.9	6,992	-0.58%
2024/03/26	41.5	74.91	26.6	75.29	75.50	15	6,918	0.22%
2024/03/25	52.8	75.18	14.9	75.57	75.60	38	6,859	0.55%
2024/03/22	64.2	75.53	39.1	75.05	75.40	25.1	6,981	0.36%
2024/03/21	25.9	76.51	30.5	76.89	76.60	-4.6	6,961	-0.07%
2024/03/20	8.8	76.37	15.6	76.45	76.50	-6.8	6,966	-0.10%
2024/03/19	27.7	76.01	13	76.10	75.90	14.7	6,922	0.21%
2024/03/18	51.3	76.62	8.9	77.14	76.30	42.4	6,714	0.63%
2024/03/15	5	77.36	2.5	77.46	77.50	2.5	6,672	0.04%
2024/03/14	26.1	77.53	4.3	78.10	77.80	21.8	6,534	0.33%
2024/03/13	7.4	77.25	32.9	77.81	78.00	-25.5	6,418	-0.40%
2024/03/12	8	76.21	19.2	76.65	76.60	-11.2	6,247	-0.18%
2024/03/11	4.1	75.83	36.9	76.50	76.60	-32.9	6,271	-0.52%
2024/03/08	56.2	75.55	175.4	75.49	75.70	-119.2	6,321	-1.89%	大賣/鉅額交易
2024/03/07	11.1	76.63	31.2	76.69	76.80	-20.1	6,384	-0.31%
2024/03/06	4.2	75.71	34.7	76.23	76.50	-30.5	6,581	-0.46%
2024/03/05	13.7	75.81	5.3	75.86	75.90	8.4	7,147	0.12%
2024/03/04	7.3	75.60	19.7	76.12	76.20	-12.3	7,450	-0.17%
2024/03/01	59.3	75.68	7.4	75.79	75.80	51.9	7,808	0.66%
2024/02/29	10.2	76.05	37.5	76.11	76.70	-27.3	8,155	-0.33%
2024/02/27	15.1	75.08	38.6	75.48	75.30	-23.4	8,418	-0.28%
2024/02/26	1.2	75.30	20.3	75.49	75.50	-19.2	8,675	-0.22%
2024/02/23	7.4	75.74	12.5	75.87	75.80	-5.2	8,895	-0.06%
2024/02/22	43.5	75.91	8.7	76.27	76.50	34.8	9,088	0.38%
2024/02/21	12.5	75.72	32.8	76.25	76.80	-20.3	9,110	-0.22%
2024/02/20	22.1	75.20	202.4	75.45	76.10	-180.4	9,087	-1.98%	大賣/鉅額交易
2024/02/19	24.9	73.73	50.3	74.26	74.60	-25.4	9,015	-0.28%
2024/02/16	56.4	73.18	1.2	73.31	73.50	55.1	9,046	0.61%
2024/02/15	81.5	73.28	27.7	74.14	73.50	53.7	9,041	0.59%
2024/02/05	19.5	72.43	17	73.05	73.10	2.6	8,949	0.03%
2024/02/02	14.2	72.84	4.4	73.01	73.10	9.9	8,919	0.11%
2024/02/01	3.2	73.18	471.9	73.39	73.50	-468.6	8,933	-5.25%	大賣/鉅額交易
2024/01/31	16	72.28	15.3	72.13	72.40	0.7	8,912	0.01%
2024/01/30	3.3	71.52	7.8	71.76	71.50	-4.5	8,934	-0.05%
2024/01/29	15.4	71.55	11.5	71.53	71.50	3.9	8,972	0.04%
2024/01/26	6.2	71.15	5	71.54	71.50	1.2	9,043	0.01%
2024/01/25	3.6	71.32	5.2	71.50	71.70	-1.7	9,119	-0.02%
2024/01/24	2.5	71.23	10	71.50	71.30	-7.5	9,171	-0.08%
2024/01/23	4.2	70.91	13.1	71.23	71.50	-8.8	9,322	-0.09%
2024/01/22	23.8	70.73	1	71.20	70.60	22.7	9,409	0.24%
2024/01/19	24.3	70.38	24.4	71.04	71.50	0	9,462	0.00%
2024/01/18	7.3	70.80	0.3	70.85	71.10	7	9,563	0.07%
2024/01/17	52.1	70.62	0.3	71.10	70.30	51.8	9,538	0.54%
2024/01/16	59.2	71.09	2.3	71.33	71.20	56.9	9,473	0.60%
2024/01/15	2.8	72.21	2.1	72.03	72.20	0.7	9,425	0.01%
2024/01/12	57	72.06	1.6	72.20	72.60	55.4	9,509	0.58%
2024/01/11	24.9	72.41	20.1	72.30	72.30	4.8	9,501	0.05%
2024/01/10	15.5	72.39	14	72.43	72.50	1.5	9,654	0.02%
2024/01/09	26.7	72.72	25.4	72.57	72.50	1.3	9,689	0.01%
2024/01/08	66.5	73.05	61	73.38	73.00	5.5	9,705	0.06%
2024/01/05	11.3	72.53	7	72.86	72.80	4.3	9,760	0.04%
2024/01/04	18.6	72.43	1	72.50	72.50	17.6	9,797	0.18%
2024/01/03	477.2	73.05	14	72.84	73.00	463.2	9,946	4.66%	大買/鉅額交易
2024/01/02	39.2	73.69	9	74.00	74.10	30.1	9,885	0.30%
2023/12/29	35	74.05	19	74.46	74.50	16	9,925	0.16%
2023/12/28	31.8	73.45	34.4	73.98	74.20	-2.7	10,055	-0.03%
2023/12/27	20.1	73.23	29.3	73.75	73.90	-9.2	10,022	-0.09%
2023/12/26	16.9	73.30	7.1	73.60	73.50	9.8	9,984	0.10%
2023/12/25	85.8	73.19	0.7	73.19	73.40	85.2	10,015	0.85%
2023/12/22	119.9	73.43	3.9	73.51	73.10	116	10,040	1.16%	大買/鉅額交易
2023/12/21	70	73.61	5	74.00	73.70	65	9,932	0.65%
2023/12/20	2.2	74.24	22.3	74.48	74.30	-20.1	9,808	-0.20%
2023/12/19	51.3	73.51	8.3	73.77	73.80	43	9,669	0.44%
2023/12/18	23.9	74.10	47.8	74.45	74.20	-23.9	9,653	-0.25%
2023/12/15	6	73.90	32.4	74.37	73.70	-26.4	9,564	-0.28%
2023/12/14	4.5	73.75	40.1	74.13	73.80	-35.6	9,411	-0.38%
2023/12/13	18.8	73.59	28.5	73.31	73.20	-9.8	9,325	-0.10%
2023/12/12	21.6	74.24	31.2	74.51	74.00	-9.6	9,400	-0.10%
2023/12/11	6	73.79	2.3	73.87	74.10	3.7	9,405	0.04%
2023/12/08	24.8	73.93	20.3	74.10	74.10	4.5	9,366	0.05%
2023/12/07	11.9	73.49	43.7	74.08	74.10	-31.9	9,343	-0.34%
2023/12/06	39.5	73.68	8.7	73.74	73.30	30.8	9,311	0.33%
2023/12/05	38.4	73.91	11.3	74.39	74.00	27.1	9,243	0.29%
2023/12/04	54.4	74.50	34.7	74.91	74.40	19.7	9,139	0.22%
2023/12/01	28.4	74.10	194.4	74.10	74.30	-166.1	9,036	-1.84%	大賣/鉅額交易
2023/11/30	19.6	72.28	36.2	73.00	73.00	-16.6	8,783	-0.19%
2023/11/29	18.1	72.31	82.1	72.85	72.20	-64	8,269	-0.77%
2023/11/28	64.9	72.03	62.1	72.81	71.80	2.8	8,036	0.03%
2023/11/27	73.8	72.67	163	73.16	72.00	-89.1	7,843	-1.14%	大賣/
2023/11/24	39.3	73.30	45.6	73.53	72.60	-6.3	7,546	-0.08%
2023/11/23	60.7	72.86	68.4	73.18	72.50	-7.6	7,211	-0.11%
2023/11/22	20.2	72.18	29.6	72.62	71.80	-9.4	6,919	-0.14%
2023/11/21	7.3	71.82	43.5	72.06	71.90	-36.2	6,696	-0.54%
2023/11/20	48.1	71.01	14.7	71.45	71.50	33.5	6,486	0.52%
2023/11/17	61	71.11	18.3	71.44	71.00	42.7	6,450	0.66%
2023/11/16	11.3	71.19	50.3	71.18	71.10	-39	6,374	-0.61%
2023/11/15	17	70.11	31.1	70.63	70.50	-14.1	6,275	-0.22%
2023/11/14	6.3	69.97	35.1	70.12	70.00	-28.8	6,171	-0.47%
2023/11/13	28.8	69.69	8	70.34	69.80	20.8	6,269	0.33%
2023/11/10	65.9	70.00	3	70.07	69.80	62.9	6,288	1.00%
2023/11/09	22.2	70.31	35.3	70.47	70.40	-13.1	6,321	-0.21%
2023/11/08	68.8	69.94	12.3	70.16	70.10	56.5	6,361	0.89%
2023/11/07	25.8	69.58	3.3	69.75	69.70	22.5	6,363	0.35%
2023/11/06	22.3	70.23	24.6	70.29	70.20	-2.3	6,379	-0.04%
2023/11/03	6.6	69.76	35.1	69.82	70.00	-28.4	6,379	-0.45%
2023/11/02	7	69.31	74.1	69.30	69.30	-67	6,396	-1.05%
2023/11/01	20.6	68.19	9.1	68.24	68.10	11.6	6,374	0.18%
2023/10/31	6.5	67.72	10	68.02	67.90	-3.5	6,561	-0.05%
2023/10/30	11.9	67.29	0.6	67.50	67.60	11.3	6,573	0.17%
2023/10/27	7.8	67.22	0.5	67.30	67.30	7.3	6,593	0.11%
2023/10/26	13.9	67.23	4	67.50	67.30	9.9	6,634	0.15%
2023/10/25	46.4	67.67	0.9	68.02	67.60	45.5	6,561	0.69%
2023/10/24	17	67.67	2.7	67.94	68.00	14.3	6,586	0.22%
2023/10/23	11.6	67.68	0.1	67.90	67.70	11.5	6,583	0.17%
2023/10/20	99.9	67.62	3.1	67.61	67.60	96.8	6,580	1.47%
2023/10/19	8.6	68.65	1	68.90	68.60	7.6	6,636	0.11%
2023/10/18	11.5	69.02	4.3	69.04	68.60	7.2	6,725	0.11%
2023/10/17	7.5	69.17	5.8	69.49	69.30	1.7	6,635	0.03%
2023/10/16	6.5	68.89	3.7	69.01	69.00	2.8	6,703	0.04%
2023/10/13	50	68.89	9.1	68.96	69.00	40.9	6,788	0.60%
2023/10/12	23.4	69.37	1	69.50	69.50	22.4	6,768	0.33%
2023/10/11	18.4	69.56	41.3	69.89	70.00	-22.9	6,723	-0.34%
2023/10/06	7.5	68.59	1.3	68.65	68.70	6.2	6,580	0.09%
2023/10/05	17.3	68.23	21	68.51	68.60	-3.7	6,615	-0.06%
2023/10/04	180.4	68.01	144	68.02	67.70	36.4	6,550	0.56%	大買/大賣/
2023/10/03	7.9	69.91	0	0.00	69.80	7.9	6,387	0.12%
2023/10/02	5.3	70.04	10.2	70.41	70.30	-4.9	6,513	-0.08%
2023/09/28	119.4	70.10	2.8	70.40	70.10	116.6	6,658	1.75%	大買/鉅額交易
2023/09/27	10.3	70.00	0	0.00	70.30	10.3	6,657	0.15%
2023/09/26	12.9	69.90	0	70.10	70.10	12.9	6,676	0.19%
2023/09/25	13.2	70.27	2	70.35	70.30	11.2	6,686	0.17%
2023/09/22	5.7	69.84	17	69.82	69.80	-11.3	6,760	-0.17%
2023/09/21	57.1	70.06	15	70.40	69.80	42.1	6,798	0.62%
2023/09/20	50.2	71.08	7.5	71.10	70.90	42.7	6,711	0.64%
2023/09/19	2.1	70.71	4	70.90	70.70	-1.9	6,706	-0.03%
2023/09/18	8.6	70.81	4	70.87	70.90	4.6	6,804	0.07%
2023/09/15	4.4	70.76	10.2	70.96	71.10	-5.8	6,903	-0.08%
2023/09/14	13.3	70.64	7.6	70.82	70.60	5.7	7,013	0.08%
2023/09/13	5.6	70.63	18.7	70.87	70.90	-13.1	7,199	-0.18%
2023/09/12	20.9	70.34	9.4	70.71	70.70	11.5	7,472	0.15%
2023/09/11	7.5	70.55	3	70.70	70.50	4.5	7,492	0.06%
2023/09/08	7.1	70.34	7.8	70.53	70.80	-0.7	7,508	-0.01%
2023/09/07	15.4	70.08	7.3	70.27	70.20	8.1	7,577	0.11%
2023/09/06	69.1	70.34	2.3	70.35	70.30	66.8	7,575	0.88%
2023/09/05	21.7	70.78	4	70.95	71.00	17.7	7,533	0.23%
2023/09/04	43.7	70.48	6.1	70.71	70.80	37.6	7,549	0.50%
2023/09/01	37.4	70.76	46.3	70.99	70.70	-8.9	7,595	-0.12%
2023/08/31	87.3	71.10	8.2	70.75	70.70	79.1	7,572	1.04%
2023/08/30	1.1	72.79	5.2	72.72	72.80	-4.1	7,397	-0.06%
2023/08/29	2.1	71.80	34.1	72.10	72.40	-32	7,412	-0.43%
2023/08/28	22.7	70.85	8	71.03	71.10	14.7	7,379	0.20%
2023/08/25	34	71.13	5	71.40	71.10	29	7,658	0.38%
2023/08/24	6.4	71.85	0	72.00	71.70	6.4	7,702	0.08%
2023/08/23	3.2	72.27	0.1	72.30	72.20	3.1	7,707	0.04%
2023/08/22	1.1	71.90	7	71.83	71.80	-5.9	7,766	-0.08%
2023/08/21	2.6	72.19	4	72.40	72.20	-1.4	7,798	-0.02%
2023/08/18	4.3	72.38	0	0.00	72.40	4.3	7,861	0.05%
2023/08/17	18.1	71.78	18.3	72.27	72.80	-0.2	7,874	0.00%
2023/08/16	4	71.55	10	72.30	72.50	-6	7,768	-0.08%
2023/08/15	4.6	72.54	8	72.69	72.30	-3.4	7,806	-0.04%
2023/08/14	9.5	72.40	26.8	72.33	72.80	-17.3	7,868	-0.22%
2023/08/11	18.3	72.00	48.3	72.05	72.30	-30	8,016	-0.37%
2023/08/10	38.4	70.47	30	70.66	70.70	8.4	8,035	0.10%
2023/08/09	13.1	71.05	18.1	71.23	71.10	-5	7,998	-0.06%
2023/08/08	70.6	71.20	19.5	71.27	71.00	51.1	7,982	0.64%
2023/08/07	66	71.56	21.1	71.59	71.70	44.9	7,900	0.57%
2023/08/04	129.4	71.63	4.2	72.94	71.10	125.2	7,845	1.60%	大買/鉅額交易
2023/08/02	25.4	75.82	28.1	76.07	76.20	-2.7	7,623	-0.04%
2023/08/01	25	75.72	53.6	76.22	76.50	-28.6	7,502	-0.38%
2023/07/31	56.3	75.54	9.9	75.55	75.30	46.4	7,372	0.63%
2023/07/28	34.7	75.87	10.3	76.08	75.90	24.4	7,299	0.33%
2023/07/27	29.4	76.46	29.6	76.54	76.40	-0.2	7,249	0.00%
2023/07/26	12.3	76.29	21.2	76.29	76.30	-8.9	7,236	-0.12%
2023/07/25	42.1	75.90	36	75.81	75.60	6.1	7,257	0.08%
2023/07/24	30.2	75.91	30.3	76.05	76.30	-0.1	7,238	0.00%
2023/07/21	16.2	75.29	26.2	75.88	75.60	-10	7,204	-0.14%
2023/07/20	11.2	76.00	12.2	76.46	76.50	-1	7,163	-0.01%
2023/07/19	50.2	76.33	17.6	76.31	76.40	32.6	7,116	0.46%
2023/07/18	26.9	75.86	20.7	76.14	76.10	6.2	7,047	0.09%
2023/07/17	2.4	75.90	13.4	76.06	75.70	-11.1	7,008	-0.16%
2023/07/14	2	75.20	38.7	75.58	75.60	-36.7	7,035	-0.52%
2023/07/13	18	75.06	26.4	75.16	74.70	-8.4	7,027	-0.12%
2023/07/12	5.1	74.09	12.3	74.70	74.80	-7.2	7,002	-0.10%
2023/07/11	2	74.20	39.7	74.42	74.80	-37.7	6,950	-0.54%
2023/07/10	4.8	73.73	8.1	73.98	73.70	-3.2	6,987	-0.05%
2023/07/07	50.1	72.93	9.6	73.24	73.20	40.5	7,054	0.57%
2023/07/06	103.5	73.85	271.3	73.95	74.00	-167.7	7,009	-2.39%	大買/大賣/鉅額交易
2023/07/05	66.4	75.95	20	75.80	75.80	46.4	6,853	0.68%
2023/07/04	21.5	75.95	25.3	76.57	76.90	-3.8	6,842	-0.06%
2023/07/03	23	76.80	36.1	76.75	76.50	-13.1	6,987	-0.19%
2023/06/30	38.9	76.18	39.6	76.40	76.30	-0.8	7,021	-0.01%
2023/06/29	29.1	76.37	27	76.34	76.30	2.1	7,006	0.03%
2023/06/28	9.4	76.00	11.5	76.26	76.30	-2.1	7,063	-0.03%
2023/06/27	16.3	75.99	14.7	76.20	76.20	1.7	7,150	0.02%
2023/06/26	43.8	76.15	35.1	76.22	76.20	8.7	7,249	0.12%
2023/06/21	73.8	76.84	37	77.25	77.40	36.8	7,224	0.51%
2023/06/20	71.3	77.85	133.3	78.43	78.20	-62	7,178	-0.86%	大賣/
2023/06/19	25.3	76.72	15.1	78.01	78.80	10.2	7,018	0.15%
2023/06/16	17.3	77.00	32.1	77.66	77.20	-14.8	6,838	-0.22%
2023/06/15	4.2	75.99	3	76.23	76.30	1.2	6,572	0.02%
2023/06/14	1.1	76.19	6.6	76.32	76.40	-5.5	6,665	-0.08%
2023/06/13	2.5	76.21	6.5	76.36	76.10	-4	6,727	-0.06%
2023/06/12	3	76.20	58.4	76.40	76.20	-55.4	6,723	-0.82%
2023/06/09	0	0.00	51	75.90	76.00	-51	6,775	-0.75%
2023/06/08	2.3	75.49	12.3	75.57	75.40	-10	6,795	-0.15%
2023/06/07	0.4	75.09	23.7	75.42	75.40	-23.3	6,802	-0.34%
2023/06/06	1.1	74.71	0.2	74.85	74.80	0.9	6,723	0.01%
2023/06/05	21	74.93	16.6	74.88	74.70	4.4	6,698	0.07%
2023/06/02	8.4	74.99	37.7	75.03	75.10	-29.3	6,733	-0.44%
2023/06/01	0.1	74.50	5	74.46	74.50	-5	6,720	-0.07%
2023/05/31	8.4	74.68	11.6	74.46	74.30	-3.1	6,773	-0.05%
2023/05/30	30.5	74.31	6.1	74.61	74.30	24.5	6,546	0.37%
2023/05/29	9.7	74.72	8	74.84	74.70	1.7	6,583	0.03%
2023/05/26	3.2	74.30	13.1	74.50	74.60	-10	6,692	-0.15%
2023/05/25	28.7	74.84	8.4	74.88	74.90	20.3	6,731	0.30%
2023/05/24	63.7	75.06	38	75.43	75.60	25.7	6,739	0.38%
2023/05/23	0.2	75.70	18.1	75.89	75.70	-17.9	6,664	-0.27%
2023/05/22	12.7	75.17	18.3	75.82	75.70	-5.6	6,642	-0.08%
2023/05/19	65	75.41	44.5	75.52	75.40	20.5	6,613	0.31%
2023/05/18	58.7	75.34	13	75.36	75.30	45.7	6,546	0.70%
2023/05/17	21	75.24	241.4	75.51	76.20	-220.4	6,453	-3.41%	大賣/鉅額交易
2023/05/16	60.4	74.87	76.8	74.98	74.90	-16.4	6,264	-0.26%
2023/05/15	24	74.36	32	74.65	74.60	-8	6,229	-0.13%
2023/05/12	28.2	74.01	93.8	74.44	74.60	-65.6	6,192	-1.06%
2023/05/11	28.2	74.01	93.8	74.44	74.40	-65.6	6,140	-1.07%
2023/05/10	25.7	74.39	143	74.51	74.50	-117.3	6,132	-1.91%	大賣/鉅額交易
2023/05/09	7.3	74.32	11	74.40	74.40	-3.7	6,163	-0.06%
2023/05/08	37.6	73.86	74.2	74.26	74.40	-36.6	6,191	-0.59%
2023/05/05	13.3	73.77	12.1	73.98	73.90	1.1	6,260	0.02%
2023/05/04	11.1	73.99	61.5	73.87	74.10	-50.4	6,337	-0.80%
2023/05/03	19	73.33	12	73.63	73.50	7	6,331	0.11%
2023/05/02	16.1	73.49	39.3	73.82	73.90	-23.3	6,457	-0.36%
2023/04/28	33.4	73.07	5.4	73.28	73.60	28	6,700	0.42%
2023/04/27	84.4	73.24	14	73.50	73.50	70.4	6,720	1.05%
2023/04/26	30.1	73.67	73	73.82	73.90	-42.9	6,727	-0.64%
2023/04/25	17	73.08	29	73.15	73.00	-12	6,640	-0.18%
2023/04/24	1	72.90	2	72.80	73.00	-1	6,689	-0.01%
2023/04/21	14	72.79	22.3	73.07	73.00	-8.3	6,703	-0.12%
2023/04/20	67	72.64	46.8	72.61	72.50	20.2	6,735	0.30%
2023/04/19	55	73.11	27	73.51	73.60	28	6,788	0.41%
2023/04/18	2	73.59	23.1	73.66	73.60	-21.1	6,782	-0.31%
2023/04/17	8	72.91	4.1	73.24	73.30	3.9	6,807	0.06%
2023/04/14	71.3	73.06	1	73.01	73.10	70.3	6,851	1.03%
2023/04/13	13	73.19	34	73.54	73.80	-21	6,873	-0.31%
2023/04/12	71.1	73.22	29.3	73.14	73.10	41.8	6,864	0.61%
2023/04/11	12	73.33	51.8	73.42	73.90	-39.8	6,819	-0.58%
2023/04/10	5.1	71.87	19.4	72.43	72.50	-14.3	6,755	-0.21%
2023/04/07	87.8	72.15	28.5	72.30	71.90	59.2	6,759	0.88%
2023/04/06	16.1	72.41	55.7	72.71	72.60	-39.7	6,715	-0.59%
2023/03/31	3.8	71.96	21.1	72.05	71.90	-17.3	6,527	-0.26%
2023/03/30	6.3	71.99	18.5	71.97	72.00	-12.2	6,468	-0.19%
2023/03/29	34.1	71.21	43.5	71.79	71.90	-9.4	6,464	-0.14%
2023/03/28	3.6	71.25	30.9	71.50	71.30	-27.4	6,410	-0.43%
2023/03/27	2.3	70.91	63	71.06	71.00	-60.7	6,325	-0.96%
2023/03/24	2.1	70.17	44.7	70.22	70.40	-42.6	6,341	-0.67%
2023/03/23	3.3	69.54	9.1	69.75	69.80	-5.8	6,351	-0.09%
2023/03/22	21	69.36	42.8	69.57	69.60	-21.8	6,379	-0.34%
2023/03/21	3.1	69.49	38	69.44	69.30	-34.9	6,434	-0.54%
2023/03/20	4.1	69.19	92	69.28	69.00	-88	6,423	-1.37%
2023/03/17	49	68.69	1	68.50	68.70	48	6,485	0.74%
2023/03/16	15.1	68.78	59	69.07	69.20	-43.8	6,451	-0.68%
2023/03/15	30.1	68.31	92.7	68.95	69.20	-62.6	6,553	-0.96%
2023/03/14	1.3	67.94	41.4	68.81	68.90	-40.1	6,660	-0.60%
2023/03/13	3.2	68.31	22.3	68.47	68.50	-19.1	6,685	-0.29%
2023/03/10	29.3	68.33	21.2	68.82	68.40	8.1	6,820	0.12%
2023/03/09	18.4	68.42	10.7	68.57	68.80	7.7	7,028	0.11%
2023/03/08	32.4	68.21	39.1	68.71	68.90	-6.7	7,474	-0.09%
2023/03/07	49.3	68.81	5.9	68.96	68.80	43.3	7,636	0.57%
2023/03/06	4.9	68.88	22.8	68.97	69.00	-17.9	7,927	-0.23%
2023/03/03	0.1	68.40	67.5	68.45	68.40	-67.4	8,089	-0.83%
2023/03/02	4	67.52	127.3	67.81	68.00	-123.3	8,283	-1.49%	大賣/鉅額交易
2023/03/01	36.5	67.12	7.7	67.54	67.10	28.8	8,348	0.35%
2023/02/24	24	67.18	53.7	67.37	67.50	-29.7	8,420	-0.35%
2023/02/23	15.1	67.20	283	67.35	67.20	-267.9	8,420	-3.18%	大賣/鉅額交易
2023/02/22	17.3	66.54	8	66.80	66.60	9.3	8,379	0.11%
2023/02/21	5	66.60	15.2	66.76	66.80	-10.2	8,509	-0.12%
2023/02/20	17.9	66.43	3	66.50	66.40	14.9	8,739	0.17%
2023/02/17	23.5	66.31	9.4	66.41	66.40	14.2	8,839	0.16%
2023/02/16	19.1	66.42	2	66.62	66.30	17	8,944	0.19%
2023/02/15	26	66.58	2.2	66.83	66.50	23.8	9,018	0.26%
2023/02/14	8.3	67.12	14.6	67.20	67.00	-6.4	9,096	-0.07%
2023/02/13	69.1	66.50	17.1	66.92	67.10	51.9	9,179	0.57%
2023/02/10	46.1	66.38	11.2	66.44	66.60	34.9	9,183	0.38%
2023/02/09	24.3	66.59	9	66.69	66.80	15.3	9,225	0.17%
2023/02/08	22.2	66.50	2	66.60	66.60	20.2	9,305	0.22%
2023/02/07	11.7	66.49	18.3	66.68	66.80	-6.7	9,361	-0.07%
2023/02/06	26.9	66.23	4	66.35	66.20	22.9	9,333	0.25%
2023/02/03	304.7	66.52	18	66.49	66.30	286.7	9,324	3.07%	大買/鉅額交易
2023/02/02	11.2	66.92	6.1	67.17	67.50	5.1	9,251	0.06%
2023/02/01	50.2	66.85	6	67.15	67.10	44.2	9,199	0.48%
2023/01/31	22.1	67.28	7	67.81	67.30	15.1	9,230	0.16%
2023/01/30	122.1	67.56	24.3	67.82	68.00	97.8	9,145	1.07%	大買/
2023/01/17	5	67.68	3	67.90	67.90	2	8,956	0.02%
2023/01/16	5	67.48	11.5	67.94	68.00	-6.4	8,951	-0.07%
2023/01/13	1	67.50	23	67.72	67.50	-22	8,932	-0.25%
2023/01/12	3	67.20	25.2	67.46	67.10	-22.2	9,087	-0.24%
2023/01/11	2	67.20	6.1	67.16	66.90	-4.1	9,024	-0.05%
2023/01/10	17.5	66.94	7	67.10	67.10	10.5	9,036	0.12%
2023/01/09	6.8	67.54	40.8	67.59	67.60	-34	9,000	-0.38%
2023/01/06	10.1	66.73	10.8	66.93	66.60	-0.7	8,959	-0.01%
2023/01/05	7	66.56	17	66.79	66.60	-10	9,045	-0.11%
2023/01/04	3.3	66.32	9	66.53	66.50	-5.7	9,084	-0.06%
2023/01/03	1.5	65.98	10	66.71	66.60	-8.5	9,170	-0.09%
2022/12/30	4	66.60	38.8	66.67	66.60	-34.8	9,157	-0.38%
2022/12/29	10	65.80	18	66.14	66.30	-8	9,165	-0.09%
2022/12/28	4.1	65.95	14.9	66.11	66.20	-10.7	9,155	-0.12%
2022/12/27	3	66.23	12	66.22	66.20	-9	9,145	-0.10%
2022/12/26	1.9	65.86	5	65.94	65.80	-3.1	9,170	-0.03%
2022/12/23	7	65.64	2	65.90	65.90	5	9,370	0.05%
2022/12/22	6.5	65.58	17	65.87	65.90	-10.5	9,487	-0.11%
2022/12/21	3	65.23	8	65.51	65.40	-5	9,610	-0.05%
2022/12/20	12.5	65.05	22.1	65.57	65.60	-9.6	9,610	-0.10%
2022/12/19	4.5	65.24	7.1	65.42	65.30	-2.6	9,631	-0.03%
2022/12/16	12.3	65.01	87.2	65.45	65.30	-74.9	9,644	-0.78%
2022/12/15	10	65.53	13	65.91	65.50	-3	9,577	-0.03%
2022/12/14	0.2	65.70	45.1	65.96	66.00	-44.9	9,534	-0.47%
2022/12/13	53.1	65.18	3.4	65.41	65.40	49.7	9,545	0.52%
2022/12/12	12	65.52	125	65.68	65.80	-113	9,531	-1.19%	大賣/鉅額交易
2022/12/09	3	65.80	130.3	65.54	66.00	-127.3	9,737	-1.31%	大賣/鉅額交易
2022/12/08	29.6	64.62	14	64.84	65.00	15.6	9,706	0.16%
2022/12/07	4.4	64.95	45	65.22	65.20	-40.6	9,691	-0.42%
2022/12/06	30	64.89	9.3	65.11	64.60	20.7	9,573	0.22%
2022/12/05	4.2	65.06	35.2	65.41	65.40	-31.1	9,457	-0.33%
2022/12/02	114.6	65.07	10	65.06	65.00	104.6	9,365	1.12%	大買/鉅額交易
2022/12/01	86.1	65.59	43.3	65.90	65.90	42.8	9,245	0.46%
2022/11/30	56.1	65.63	82.3	65.90	66.10	-26.2	9,034	-0.29%
2022/11/29	71.5	65.25	227.2	65.55	65.80	-155.7	8,559	-1.82%	大賣/鉅額交易
2022/11/28	367.9	64.35	309	64.90	65.30	58.9	8,381	0.70%	大買/大賣/
2022/11/25	296.5	64.30	344	65.44	65.70	-47.5	8,129	-0.58%	大買/大賣/
2022/11/24	90	63.72	234	65.09	65.30	-144	7,981	-1.80%	大賣/鉅額交易
2022/11/23	199.7	63.45	130.9	63.71	64.00	68.8	7,761	0.89%	大買/大賣/
2022/11/22	150.7	63.48	13	63.77	63.80	137.7	7,680	1.79%	大買/鉅額交易
2022/11/21	106.7	63.81	68	64.19	64.20	38.7	7,519	0.51%	大買/
2022/11/18	51.3	63.95	2.5	64.14	64.10	48.8	7,396	0.66%
2022/11/17	83	64.09	37	64.06	64.10	46	7,339	0.63%
2022/11/16	276.7	64.67	10	64.77	64.50	266.7	7,190	3.71%	大買/鉅額交易
2022/11/15	23.5	65.76	15.7	65.99	66.00	7.7	6,980	0.11%
2022/11/14	0.1	65.93	48.2	65.89	66.10	-48.1	6,907	-0.70%
2022/11/11	35.6	65.29	41.1	65.64	65.40	-5.5	6,817	-0.08%
2022/11/10	69.2	64.67	26	64.75	64.90	43.2	6,777	0.64%
2022/11/09	46.8	65.04	3	65.27	65.30	43.8	6,774	0.65%
2022/11/08	24.8	65.21	1	65.50	65.50	23.8	6,713	0.35%
2022/11/07	5.5	65.20	2.2	65.44	65.80	3.3	6,703	0.05%
2022/11/04	16	65.05	1.4	65.47	65.50	14.6	6,696	0.22%
2022/11/03	20.2	65.20	4	65.63	65.60	16.2	6,682	0.24%
2022/11/02	2.3	65.68	4	66.50	65.90	-1.8	6,626	-0.03%
2022/11/01	0.2	65.51	3	66.10	66.10	-2.8	6,629	-0.04%
2022/10/31	27	65.78	11	66.06	65.50	16	6,624	0.24%
2022/10/28	3.9	65.62	5	65.90	65.80	-1.1	6,790	-0.02%
2022/10/27	5	65.74	4	66.05	65.80	1	6,845	0.01%
2022/10/26	1.1	65.41	9	65.54	65.60	-7.9	7,032	-0.11%
2022/10/25	3	64.74	16.9	65.32	65.50	-13.9	7,063	-0.20%
2022/10/24	4.2	64.64	16.3	65.04	65.10	-12.1	7,038	-0.17%
2022/10/21	34.8	64.14	6	64.58	64.10	28.8	7,015	0.41%
2022/10/20	36.1	64.15	14.3	64.57	64.70	21.8	7,014	0.31%
2022/10/19	10.9	65.27	7	65.44	65.30	3.8	6,886	0.06%
2022/10/18	38	65.41	1	65.60	65.30	37	6,897	0.54%
2022/10/17	6.1	65.97	31	66.19	65.90	-24.9	6,957	-0.36%
2022/10/14	11.1	66.18	12	66.49	66.10	-0.9	7,010	-0.01%
2022/10/13	17.2	65.83	12.1	66.26	66.40	5	7,216	0.07%
2022/10/12	1	66.21	24.5	66.68	66.90	-23.5	7,131	-0.33%
2022/10/11	7.6	65.62	16.1	65.93	65.80	-8.5	7,089	-0.12%
2022/10/07	16.1	65.63	0	65.74	65.70	16.1	6,999	0.23%
2022/10/06	16.5	66.22	6	66.63	66.00	10.5	7,059	0.15%
2022/10/05	8.2	65.71	6	66.03	66.30	2.2	7,121	0.03%
2022/10/04	33.5	65.75	3.1	66.09	65.70	30.4	7,142	0.43%
2022/10/03	28.4	66.49	30.1	66.69	66.40	-1.6	7,173	-0.02%
2022/09/30	17.4	66.76	28.1	67.10	67.30	-10.7	7,261	-0.15%
2022/09/29	6.1	67.13	128.2	67.08	67.50	-122.1	7,268	-1.68%	大賣/鉅額交易
2022/09/28	5	66.28	75.3	66.68	66.60	-70.3	7,342	-0.96%
2022/09/27	9	65.70	15.1	66.05	65.90	-6.1	7,358	-0.08%
2022/09/26	15.3	65.01	36.2	65.65	66.00	-21	7,449	-0.28%
2022/09/23	12	65.28	24	65.53	65.50	-12	7,531	-0.16%
2022/09/22	30.8	64.94	33.1	65.47	65.30	-2.3	7,605	-0.03%
2022/09/21	3.1	65.64	4	65.65	65.70	-0.9	7,584	-0.01%
2022/09/20	9.9	64.96	0	65.30	65.50	9.9	7,571	0.13%
2022/09/19	24.2	65.20	5	65.52	65.20	19.2	7,569	0.25%
2022/09/16	52.4	65.75	5	65.70	65.70	47.4	7,526	0.63%
2022/09/15	5.1	66.58	4	67.03	66.90	1.1	7,453	0.02%
2022/09/14	23.1	66.82	12.1	66.99	67.00	11	7,426	0.15%
2022/09/13	3	67.90	22.2	67.88	67.80	-19.2	7,441	-0.26%
2022/09/12	17.7	67.15	14.1	67.42	67.20	3.6	7,453	0.05%
2022/09/08	2.1	66.70	10.8	66.79	66.90	-8.7	7,593	-0.12%
2022/09/07	17.2	66.15	19	66.46	66.50	-1.8	7,609	-0.02%
2022/09/06	3.1	66.14	12	66.27	66.40	-8.9	7,573	-0.12%
2022/09/05	0.2	66.00	4.2	65.83	65.70	-4	7,548	-0.05%
2022/09/02	3.2	65.51	11.1	65.83	65.50	-7.9	7,600	-0.10%
2022/09/01	27.3	65.17	18.5	65.60	65.70	8.8	7,589	0.12%
2022/08/31	9	65.62	4	65.80	66.00	5	7,505	0.07%
2022/08/30	24.3	65.69	19	66.01	65.60	5.3	7,418	0.07%
2022/08/29	13.7	65.13	5.3	65.80	66.00	8.4	7,404	0.11%
2022/08/26	3	66.53	11.1	66.50	66.40	-8.1	7,385	-0.11%
2022/08/25	3	66.10	13	66.28	66.10	-10	7,381	-0.14%
2022/08/24	3.5	65.92	1	65.70	65.80	2.5	7,462	0.03%
2022/08/23	5.2	65.87	2	66.05	65.90	3.2	7,732	0.04%
2022/08/22	9	66.08	13	66.15	66.20	-4	7,799	-0.05%
2022/08/19	1.1	65.62	9	65.74	65.80	-7.9	7,841	-0.10%
2022/08/18	5.7	65.71	0	0.00	65.90	5.7	7,836	0.07%
2022/08/17	17.3	65.52	2	65.90	66.00	15.3	7,863	0.19%
2022/08/16	23.5	65.40	3.1	65.53	65.80	20.5	7,865	0.26%
2022/08/15	114	65.90	11	66.02	65.70	103	7,826	1.32%	大買/鉅額交易
2022/08/12	35.1	65.70	26.1	65.90	65.90	9	7,807	0.11%
2022/08/11	2.3	65.91	28.9	65.86	66.00	-26.6	7,807	-0.34%
2022/08/10	45.7	65.51	13.2	65.70	65.60	32.5	7,804	0.42%
2022/08/09	7.1	65.95	13	66.20	66.20	-6	7,807	-0.08%
2022/08/08	11.6	65.63	6	65.90	66.00	5.6	7,924	0.07%
2022/08/05	8.4	65.69	44	66.01	65.80	-35.6	7,966	-0.45%
2022/08/04	132.5	64.93	312	64.94	65.10	-179.6	8,000	-2.24%	大買/大賣/鉅額交易
2022/08/03	27.4	67.91	100.3	68.33	68.50	-72.9	7,843	-0.93%
2022/08/02	77.4	68.21	177.1	68.39	67.90	-99.7	7,831	-1.27%	大賣/
2022/08/01	18.1	69.91	24	70.30	70.00	-5.9	7,621	-0.08%
2022/07/29	5.7	70.05	70	70.37	70.40	-64.3	7,651	-0.84%
2022/07/28	18.1	69.94	4.1	70.33	69.90	14	7,598	0.18%
2022/07/27	64.1	70.17	14.1	70.44	70.40	50	7,572	0.66%
2022/07/26	22.1	69.95	100.9	70.42	70.50	-78.8	7,602	-1.04%
2022/07/25	10.1	70.04	49.3	70.05	70.00	-39.2	7,571	-0.52%
2022/07/22	5.1	68.29	129.1	69.30	69.60	-124.1	7,606	-1.63%	大賣/鉅額交易
2022/07/21	90.7	67.33	73	67.71	67.90	17.7	7,571	0.23%
2022/07/20	249.5	68.82	180.3	69.15	67.80	69.2	7,569	0.91%	大買/大賣/
2022/07/19	78.2	67.08	26.3	67.61	67.50	51.9	7,404	0.70%
2022/07/18	49.2	67.68	4.1	67.88	67.90	45.1	7,377	0.61%
2022/07/15	21.2	68.34	13.4	68.61	68.50	7.9	7,354	0.11%
2022/07/14	35.1	68.69	36.1	69.16	69.10	-0.9	7,358	-0.01%
2022/07/13	39	68.82	7	68.91	68.60	32	7,270	0.44%
2022/07/12	7.2	69.34	19.1	69.38	69.50	-11.9	7,169	-0.17%
2022/07/11	24	69.52	33.4	69.89	69.30	-9.3	7,242	-0.13%
2022/07/08	110.1	68.85	45.1	68.60	68.80	65	7,205	0.90%	大買/
2022/07/07	56	70.50	66.9	70.34	70.60	-10.9	7,101	-0.15%
2022/07/06	38	69.53	328	69.90	69.60	-290	6,968	-4.16%	大賣/鉅額交易
2022/07/05	45	68.96	86	68.84	68.70	-41	6,825	-0.60%
2022/07/04	11.1	68.26	108.9	68.53	68.00	-97.8	6,705	-1.46%	大賣/
2022/07/01	15.9	67.90	112.5	67.95	67.90	-96.6	6,704	-1.44%	大賣/
2022/06/30	2	66.95	29.2	67.26	67.00	-27.1	6,677	-0.41%
2022/06/29	22.5	66.82	43.6	67.15	66.90	-21.1	6,618	-0.32%
2022/06/28	8.2	66.91	45.4	66.99	67.10	-37.2	6,691	-0.56%
2022/06/27	4	66.95	51.9	67.03	66.60	-47.8	6,752	-0.71%
2022/06/24	11.8	66.07	89.3	66.09	66.40	-77.6	6,689	-1.16%
2022/06/23	65.8	65.73	100.8	65.67	66.00	-35.1	6,689	-0.52%
2022/06/22	14.2	64.31	17	64.60	64.00	-2.8	6,626	-0.04%
2022/06/21	0	0.00	516.1	64.09	64.70	-516.1	6,643	-7.77%	大賣/鉅額交易
2022/06/20	43	63.42	35.5	63.72	63.00	7.5	6,608	0.11%
2022/06/17	91.3	63.55	19	64.06	63.60	72.3	6,599	1.10%
2022/06/16	412.3	64.41	20.4	64.60	64.20	391.9	6,454	6.07%	大買/鉅額交易
2022/06/15	23.3	64.03	4.2	64.38	64.10	19.1	6,578	0.29%
2022/06/14	36.3	64.10	4	64.38	64.00	32.3	6,681	0.48%
2022/06/13	73	64.10	5	64.38	64.40	68	6,876	0.99%
2022/06/10	27	64.56	7	64.73	64.60	20	6,876	0.29%
2022/06/09	6.1	65.04	11	65.18	64.90	-4.9	6,951	-0.07%
2022/06/08	4.5	65.23	4	65.35	65.30	0.5	6,991	0.01%
2022/06/07	25	64.81	3	65.03	64.80	22	7,046	0.31%
2022/06/06	56.2	64.72	10	65.13	65.20	46.2	7,138	0.65%
2022/06/02	56.3	65.06	2	65.25	65.10	54.3	7,365	0.74%
2022/06/01	64.2	65.96	7.4	65.84	65.60	56.8	7,526	0.75%
2022/05/31	65.6	65.56	18	66.82	67.40	47.6	7,517	0.63%
2022/05/30	4.4	65.73	26.5	65.56	66.00	-22.1	7,278	-0.30%
2022/05/27	13.6	64.74	16	65.14	65.00	-2.4	7,266	-0.03%
2022/05/26	12.1	64.65	4	65.14	64.90	8.1	7,360	0.11%
2022/05/25	12.1	64.47	16	64.76	64.90	-4	7,504	-0.05%
2022/05/24	47.5	64.65	3	64.80	64.40	44.5	7,680	0.58%
2022/05/23	20.1	64.70	8	65.01	65.10	12.1	7,665	0.16%
2022/05/20	16.2	64.56	10	65.07	64.60	6.2	7,735	0.08%
2022/05/19	20.9	64.49	3	64.63	64.50	17.9	7,741	0.23%
2022/05/18	12.2	64.74	17	65.06	65.10	-4.8	7,793	-0.06%
2022/05/17	21.4	64.56	9	65.06	64.20	12.4	7,818	0.16%
2022/05/16	65.7	64.73	15	65.43	64.50	50.7	7,781	0.65%
2022/05/13	35.1	65.21	63.5	65.30	65.20	-28.4	7,714	-0.37%
2022/05/12	52.4	65.73	19.1	65.75	65.30	33.3	7,711	0.43%
2022/05/11	94.4	66.24	7	66.81	66.30	87.4	7,693	1.14%
2022/05/10	17.2	66.12	16.3	66.73	66.90	0.9	7,715	0.01%
2022/05/09	58.6	66.54	10	66.74	66.50	48.6	7,673	0.63%
2022/05/06	29.3	67.41	39.1	67.76	67.30	-9.8	7,685	-0.13%
2022/05/05	8.2	68.12	73.5	68.07	68.00	-65.3	7,765	-0.84%
2022/05/04	7.1	68.20	9.2	68.28	68.20	-2.1	7,774	-0.03%
2022/05/03	15.1	68.34	56.6	68.57	68.60	-41.5	7,851	-0.53%
2022/04/29	44.2	68.40	2.2	68.38	68.40	42	7,830	0.54%
2022/04/28	11.8	68.14	54.1	68.18	68.30	-42.3	7,921	-0.53%
2022/04/27	55.4	67.79	78.2	67.82	67.30	-22.8	7,838	-0.29%
2022/04/26	16.1	68.27	53.4	68.21	68.20	-37.3	7,767	-0.48%
2022/04/25	38.3	67.38	46.4	67.33	67.60	-8.1	7,679	-0.11%
2022/04/22	9.2	67.09	6.1	67.28	67.40	3.1	7,579	0.04%
2022/04/21	30	67.51	5.1	67.66	67.50	24.9	7,555	0.33%
2022/04/20	28.3	66.96	17.1	67.25	67.30	11.2	7,541	0.15%
2022/04/19	20	67.16	7.3	67.23	66.80	12.7	7,528	0.17%
2022/04/18	35	67.28	31.9	67.39	67.00	3.1	7,526	0.04%
2022/04/15	44.7	67.35	118.3	67.53	67.40	-73.6	7,496	-0.98%	大賣/
2022/04/14	13.5	65.90	22.3	66.28	66.30	-8.8	7,379	-0.12%
2022/04/13	4	66.10	26	66.14	66.00	-21.9	7,373	-0.30%
2022/04/12	26.2	65.60	1.3	65.72	65.70	24.9	7,365	0.34%
2022/04/11	32.4	65.65	2.1	65.75	65.50	30.3	7,310	0.41%
2022/04/08	2.7	66.02	7.9	66.02	66.00	-5.3	7,257	-0.07%
2022/04/07	27.4	65.67	39	66.06	65.50	-11.6	7,232	-0.16%
2022/04/06	21.4	65.33	7	65.74	65.90	14.4	7,124	0.20%
2022/04/01	10.1	65.57	9.6	65.99	66.10	0.5	6,991	0.01%
2022/03/31	24.4	65.85	20.2	66.04	65.60	4.2	6,917	0.06%
2022/03/30	22.1	65.68	6	65.62	65.70	16.1	6,778	0.24%
2022/03/29	12.7	65.45	1.1	65.79	65.60	11.5	6,690	0.17%
2022/03/28	21.7	65.30	2.1	65.37	65.50	19.6	6,681	0.29%
2022/03/25	28.6	65.35	3	65.37	65.50	25.6	6,655	0.38%
2022/03/24	23.6	65.55	3	65.77	65.60	20.6	6,622	0.31%
2022/03/23	56.9	65.73	8.3	65.86	65.90	48.6	6,700	0.73%
2022/03/22	46.7	65.56	12.1	65.68	65.50	34.6	6,658	0.52%
2022/03/21	12.3	65.56	7	65.91	65.70	5.3	6,620	0.08%
2022/03/18	23.3	65.42	0.8	65.70	65.50	22.5	6,581	0.34%
2022/03/17	10.4	65.48	35.9	66.07	65.50	-25.4	6,468	-0.39%
2022/03/16	56.4	64.85	12.5	64.92	65.30	43.9	6,343	0.69%
2022/03/15	33.4	65.27	4	65.28	65.30	29.4	6,154	0.48%
2022/03/14	52.9	65.80	1.2	65.95	65.50	51.7	6,151	0.84%
2022/03/11	8	66.18	17.6	66.25	66.30	-9.6	6,138	-0.16%
2022/03/10	35.1	65.75	127.2	65.97	66.00	-92.1	6,115	-1.51%	大賣/
2022/03/09	129	65.05	16	65.55	65.10	113	6,099	1.85%	大買/鉅額交易
2022/03/08	225.8	65.32	243.3	64.86	65.40	-17.5	5,980	-0.29%	大買/大賣/
2022/03/07	184.6	66.20	19	66.44	66.20	165.6	5,815	2.85%	大買/鉅額交易
2022/03/04	35.8	67.06	13.3	67.36	67.20	22.5	5,955	0.38%
2022/03/03	7.1	67.68	25.1	67.92	68.00	-18	5,932	-0.30%
2022/03/02	4.5	67.39	45.6	67.71	68.00	-41.1	5,928	-0.69%
2022/03/01	45.4	67.19	108.1	67.49	67.50	-62.7	5,857	-1.07%	大賣/
2022/02/25	19.3	66.97	6	67.12	67.10	13.3	5,746	0.23%
2022/02/24	244.8	66.84	16.7	67.05	66.80	228.1	5,636	4.05%	大買/鉅額交易
2022/02/23	3.1	67.94	22	67.80	68.00	-18.9	5,431	-0.35%
2022/02/22	57.5	67.57	2.1	67.58	67.60	55.4	5,424	1.02%
2022/02/21	17	67.74	6	68.18	68.50	11	5,372	0.21%
2022/02/18	107.5	67.87	2.2	67.76	67.60	105.3	5,480	1.92%	大買/鉅額交易
2022/02/17	7.1	68.33	13.2	68.49	68.50	-6.1	5,526	-0.11%
2022/02/16	1.1	68.30	4	68.40	68.40	-2.9	5,590	-0.05%
2022/02/15	64.2	68.08	0	0.00	67.90	64.2	5,663	1.13%
2022/02/14	12.8	67.96	11.1	67.85	68.10	1.7	5,699	0.03%
2022/02/11	10.2	68.26	5.1	68.52	68.80	5.1	5,671	0.09%
2022/02/10	1	68.30	6	68.47	68.80	-5	5,741	-0.09%
2022/02/09	2.3	68.05	12.8	68.13	68.40	-10.5	5,718	-0.18%
2022/02/08	5.6	67.41	33.1	67.59	67.80	-27.4	5,743	-0.48%
2022/02/07	67.2	66.79	10.2	67.03	67.00	57	5,693	1.00%
2022/01/26	7.7	67.65	2.3	67.70	67.60	5.4	5,536	0.10%
2022/01/25	46.4	67.00	49.8	67.08	67.60	-3.3	5,542	-0.06%
2022/01/24	8	68.08	30	68.26	68.10	-22	5,485	-0.40%
2022/01/21	93.8	67.26	17	67.59	67.80	76.8	5,560	1.38%
2022/01/20	56	68.30	2	68.80	68.30	54	5,463	0.99%
2022/01/19	55	68.30	32	68.66	68.30	23	5,548	0.41%
2022/01/18	57.9	68.33	2	68.50	68.30	55.8	5,624	0.99%
2022/01/17	74.3	68.53	6	68.82	68.80	68.3	5,618	1.22%
2022/01/14	15	69.35	14	69.27	69.30	1	5,624	0.02%
2022/01/13	11.8	69.45	21.1	69.52	69.80	-9.3	5,674	-0.16%
2022/01/12	31	68.74	34.3	69.01	69.30	-3.3	5,694	-0.06%
2022/01/11	1	68.12	14.3	68.72	68.70	-13.2	5,650	-0.23%
2022/01/10	5.1	68.22	5.1	68.46	68.70	0	5,641	0.00%
2022/01/07	14	68.14	8	68.15	68.00	6	5,689	0.11%
2022/01/06	5.1	68.32	2	68.40	68.40	3.1	5,679	0.06%
2022/01/05	4.1	68.21	12	68.63	68.90	-7.9	5,679	-0.14%
2022/01/04	4.1	68.50	5	68.64	68.80	-1	5,734	-0.02%
2022/01/03	4	68.58	2.2	68.90	68.40	1.8	5,749	0.03%
2021/12/30	16.6	68.72	3	69.07	68.60	13.6	5,812	0.23%
2021/12/29	2.2	69.11	32.3	69.32	69.40	-30.1	5,882	-0.51%
2021/12/28	5.8	68.40	22.1	68.75	68.70	-16.3	5,913	-0.28%
2021/12/27	3.1	68.50	10	68.59	68.40	-6.9	5,917	-0.12%
2021/12/24	12.2	68.50	17.4	68.43	68.50	-5.2	6,049	-0.09%
2021/12/23	3	68.00	6.2	68.15	68.30	-3.2	6,128	-0.05%
2021/12/22	0.5	67.90	19	68.04	68.20	-18.5	6,222	-0.30%
2021/12/21	4.3	67.80	10	68.03	67.90	-5.8	6,249	-0.09%
2021/12/20	35.6	67.83	16.3	68.15	67.60	19.3	6,251	0.31%
2021/12/17	18.2	67.99	11.3	68.49	67.90	6.9	6,191	0.11%
2021/12/16	7	68.29	8.1	68.49	68.50	-1.1	6,105	-0.02%
2021/12/15	17.1	68.38	4.1	68.78	68.40	13	6,196	0.21%
2021/12/14	14.1	68.07	23.2	68.62	68.80	-9.1	6,332	-0.14%
2021/12/13	14.1	68.39	8	68.59	68.40	6.1	6,442	0.09%
2021/12/10	0	0.00	16	68.70	68.90	-16	6,422	-0.25%
2021/12/09	2.2	68.41	68.1	68.63	68.90	-65.9	6,422	-1.03%
2021/12/08	3.6	68.50	50.5	68.63	68.40	-47	6,423	-0.73%
2021/12/07	8.6	67.48	60.6	67.98	68.50	-52	6,410	-0.81%
2021/12/06	18.1	67.36	13.1	67.40	67.30	5	6,543	0.08%
2021/12/03	9.4	67.48	12.6	67.78	67.50	-3.2	6,590	-0.05%
2021/12/02	11.4	67.42	24.2	67.42	67.70	-12.8	6,589	-0.19%
2021/12/01	26	66.84	183.7	67.06	67.10	-157.7	6,577	-2.40%	大賣/鉅額交易
2021/11/30	123	66.07	2.2	67.48	65.40	120.7	6,526	1.85%	大買/鉅額交易
2021/11/29	10.5	67.25	15.1	67.35	67.30	-4.6	6,283	-0.07%
2021/11/26	31.2	67.49	9.3	67.83	67.40	22	6,269	0.35%
2021/11/25	9	67.96	10.1	67.96	68.10	-1.1	6,336	-0.02%
2021/11/24	15.2	67.55	8.2	67.78	67.50	7	6,375	0.11%
2021/11/23	47.2	67.15	6.8	67.32	67.10	40.4	6,426	0.63%
2021/11/22	60.4	67.70	9.4	68.03	67.50	51	6,473	0.79%
2021/11/19	21.3	68.31	10.6	68.43	68.20	10.8	6,509	0.17%
2021/11/18	49.2	68.37	37.3	68.50	68.50	11.9	6,472	0.18%
2021/11/17	66.8	67.90	25	68.03	68.40	41.8	6,462	0.65%
2021/11/16	45.3	68.46	39.5	68.46	68.60	5.8	6,434	0.09%
2021/11/15	43.4	67.72	40.7	67.84	68.00	2.7	6,471	0.04%
2021/11/12	24.8	67.20	26	67.45	67.30	-1.3	6,413	-0.02%
2021/11/11	16.4	67.12	77.4	67.31	67.20	-61	6,430	-0.95%
2021/11/10	19.1	67.12	0.1	67.47	67.30	18.9	6,517	0.29%
2021/11/09	57.1	67.03	3.1	67.24	67.30	54	6,775	0.80%
2021/11/08	7.4	67.25	9.2	67.37	67.40	-1.9	6,728	-0.03%
2021/11/05	40.3	66.89	5.3	67.02	67.10	35	6,722	0.52%
2021/11/04	54	67.01	9.3	67.10	66.80	44.8	6,704	0.67%
2021/11/03	13	67.35	5.4	67.62	67.50	7.6	6,746	0.11%
2021/11/02	12.1	67.29	27.3	67.30	67.40	-15.2	6,752	-0.22%
2021/11/01	23.5	66.91	4.2	67.08	66.90	19.3	6,740	0.29%
2021/10/29	59.4	66.72	10	66.78	66.60	49.4	6,809	0.73%
2021/10/28	19.1	66.98	2	67.05	67.20	17.1	6,737	0.25%
2021/10/27	42.5	66.85	7.2	66.96	67.20	35.3	6,869	0.51%
2021/10/26	21.1	67.20	3.3	67.54	67.30	17.8	6,783	0.26%
2021/10/25	9.2	67.11	2	67.20	67.10	7.2	6,736	0.11%
2021/10/22	0.8	67.45	14	67.26	67.30	-13.2	6,808	-0.19%
2021/10/21	25.3	67.24	2	67.25	67.00	23.3	6,790	0.34%
2021/10/20	12.5	67.59	3	67.63	67.40	9.5	6,731	0.14%
2021/10/19	13.8	67.96	26.4	68.12	67.80	-12.6	6,672	-0.19%
2021/10/18	9.3	68.03	4	68.25	68.10	5.3	6,709	0.08%
2021/10/15	32.1	67.64	45	67.82	68.10	-12.9	6,711	-0.19%
2021/10/14	3.2	67.88	8	68.14	67.70	-4.8	6,653	-0.07%
2021/10/13	11.3	67.34	5	67.78	67.20	6.3	6,675	0.09%
2021/10/12	81.4	67.15	21	67.21	67.20	60.4	6,669	0.91%
2021/10/08	16.5	67.80	11.1	68.02	68.00	5.5	6,604	0.08%
2021/10/07	3.3	68.18	47	68.30	68.00	-43.7	6,620	-0.66%
2021/10/06	20	67.00	25	67.25	67.30	-5	6,617	-0.08%
2021/10/05	34.1	66.74	5	66.86	66.70	29.1	6,569	0.44%
2021/10/04	12.1	67.35	6	67.52	67.50	6.1	6,567	0.09%
2021/10/01	70.9	67.31	9	67.32	67.10	61.9	6,592	0.94%
2021/09/30	8.1	68.23	1	68.50	68.30	7.1	6,467	0.11%
2021/09/29	86.2	68.10	66	68.41	68.60	20.2	6,413	0.32%
2021/09/28	118.2	68.80	3	69.40	68.70	115.2	6,357	1.81%	大買/鉅額交易
2021/09/27	25.1	69.28	34	69.71	69.50	-9	6,328	-0.14%
2021/09/24	5.4	69.20	7	69.39	69.10	-1.6	6,295	-0.03%
2021/09/23	3.7	68.74	11.2	69.03	68.80	-7.5	6,300	-0.12%
2021/09/22	75.3	68.24	8	68.53	68.50	67.3	6,259	1.08%
2021/09/17	7	69.33	32	70.05	69.60	-25	6,118	-0.41%
2021/09/16	10.1	68.72	6.2	69.25	69.10	3.9	5,969	0.07%
2021/09/15	5	69.40	2	69.65	69.40	3	5,826	0.05%
2021/09/14	6.1	69.35	281	69.49	69.40	-274.9	5,820	-4.72%	大賣/鉅額交易
2021/09/13	20.1	68.74	14	68.81	69.10	6.1	5,822	0.10%
2021/09/10	34.6	67.99	41	67.83	68.40	-6.4	5,833	-0.11%
2021/09/09	172.8	67.37	8.4	67.75	67.20	164.3	5,955	2.76%	大買/鉅額交易
2021/09/08	75.6	70.62	35.1	70.89	70.90	40.5	5,791	0.70%
2021/09/07	233.1	70.98	5.1	70.90	70.70	228.1	5,741	3.97%	大買/鉅額交易
2021/09/06	23.8	71.69	9.1	71.79	71.50	14.8	5,690	0.26%
2021/09/03	19.2	71.62	8	71.94	72.00	11.2	5,707	0.20%
2021/09/02	15	71.35	148.1	71.86	71.60	-133.1	5,683	-2.34%	大賣/鉅額交易
2021/09/01	35.2	71.45	11.1	71.52	71.40	24.1	5,635	0.43%
2021/08/31	43.3	70.86	147	71.61	72.30	-103.7	5,594	-1.85%	大賣/鉅額交易
2021/08/30	7	70.84	108.5	71.58	71.60	-101.5	5,508	-1.84%	大賣/鉅額交易
2021/08/27	206	70.36	235.1	70.82	70.50	-29.1	5,475	-0.53%	大買/大賣/
2021/08/26	94	69.88	25.1	69.91	69.80	68.9	5,375	1.28%
2021/08/25	40.1	70.01	88.1	70.72	70.60	-47.9	5,329	-0.90%
2021/08/24	1.2	70.23	9.3	70.31	70.50	-8.1	5,270	-0.15%
2021/08/23	29.5	69.91	34.1	70.36	69.50	-4.6	5,336	-0.09%
2021/08/20	41.7	68.96	34.1	69.19	68.90	7.6	5,385	0.14%
2021/08/19	170	69.04	130	69.30	69.10	40	5,538	0.72%	大買/大賣/
2021/08/18	59.2	69.64	54	69.99	70.10	5.2	5,432	0.10%
2021/08/17	27.2	70.18	50	70.11	70.00	-22.8	5,412	-0.42%
2021/08/16	32.6	69.64	17	70.01	70.10	15.6	5,358	0.29%
2021/08/13	349.1	70.45	43.1	69.99	69.80	305.9	5,275	5.80%	大買/鉅額交易
2021/08/12	170.5	73.15	20.5	72.99	73.00	150.1	5,057	2.97%	大買/鉅額交易
2021/08/11	26	73.68	25	74.31	74.40	1	5,016	0.02%
2021/08/10	16	73.94	36	74.89	75.00	-20	5,056	-0.40%
2021/08/09	58.6	73.83	61	74.42	74.60	-2.4	5,313	-0.05%
2021/08/06	40.5	74.73	45	75.11	75.20	-4.5	5,353	-0.08%
2021/08/05	16.2	74.89	264	75.34	75.30	-247.9	5,483	-4.52%	大賣/鉅額交易
2021/08/04	14.4	74.92	102.4	75.45	75.50	-88	5,708	-1.54%	大賣/
2021/08/03	13.2	74.23	33	74.81	75.00	-19.8	5,663	-0.35%
2021/08/02	21.2	74.29	377.4	74.25	74.70	-356.2	5,658	-6.29%	大賣/鉅額交易
2021/07/30	6	73.27	7	73.57	73.20	-1	5,527	-0.02%
2021/07/29	0.7	73.10	64	73.38	73.50	-63.3	5,585	-1.13%
2021/07/28	32	72.35	16.1	72.97	72.60	15.9	5,605	0.28%
2021/07/27	5	72.80	63	73.13	73.30	-58	5,713	-1.02%
2021/07/26	45	72.60	3	73.10	72.50	42	5,773	0.73%
2021/07/23	28.1	73.09	8	73.34	73.20	20.1	5,893	0.34%
2021/07/22	26	72.83	66	73.41	73.50	-40	5,980	-0.67%
2021/07/21	50.1	72.34	49	72.68	72.70	1.1	5,997	0.02%
2021/07/20	29	72.50	5.3	72.70	72.50	23.8	6,104	0.39%
2021/07/19	44.1	72.52	24	73.02	73.20	20.1	6,196	0.32%
2021/07/16	11	72.94	9	73.19	73.10	2	6,362	0.03%
2021/07/15	24	72.87	22.1	73.38	73.40	1.9	6,425	0.03%
2021/07/14	49	73.16	26	73.20	73.20	23	6,565	0.35%
2021/07/13	5.5	73.32	73.8	73.80	73.90	-68.3	6,631	-1.03%
2021/07/12	55	73.13	24.6	72.93	72.90	30.4	6,622	0.46%
2021/07/09	41.5	73.19	51	73.52	73.80	-9.5	6,620	-0.14%
2021/07/08	11.1	73.67	16	74.05	74.10	-5	6,617	-0.07%
2021/07/07	13.1	73.26	23	73.62	73.90	-9.9	6,712	-0.15%
2021/07/06	17.2	73.80	22	73.81	73.80	-4.8	6,756	-0.07%
2021/07/05	22.1	73.55	41.8	73.65	73.90	-19.7	6,823	-0.29%
2021/07/02	21	72.73	36.1	73.32	73.40	-15.1	6,825	-0.22%
2021/07/01	25	72.99	13	72.72	72.70	12	6,866	0.17%
2021/06/30	6	73.33	33.3	73.57	73.20	-27.3	6,920	-0.40%
2021/06/29	26.3	73.28	15	73.57	73.50	11.3	6,939	0.16%
2021/06/28	5	73.40	29.5	73.66	73.80	-24.5	7,101	-0.34%
2021/06/25	17.2	73.22	365	73.52	73.50	-347.8	7,286	-4.77%	大賣/鉅額交易
2021/06/24	5.2	73.01	7.1	73.42	73.40	-1.9	7,376	-0.03%
2021/06/23	1.2	73.27	29	73.28	73.30	-27.8	7,615	-0.37%
2021/06/22	5.6	72.62	10	72.88	72.50	-4.4	7,681	-0.06%
2021/06/21	41.8	72.46	19	72.37	72.60	22.8	7,693	0.30%
2021/06/18	32.2	72.68	49.7	73.51	73.70	-17.6	7,677	-0.23%
2021/06/17	37.6	72.63	16	73.08	73.20	21.6	7,526	0.29%
2021/06/16	4.1	73.84	18.4	74.09	74.10	-14.3	7,783	-0.18%
2021/06/15	4.1	73.26	7.6	73.37	73.60	-3.5	7,846	-0.04%
2021/06/11	5	73.70	15	73.87	73.60	-10	7,903	-0.13%
2021/06/10	21	73.13	24.2	73.10	73.10	-3.2	7,950	-0.04%
2021/06/09	1.1	73.10	47	73.30	73.30	-46	7,987	-0.58%
2021/06/08	2	73.05	16.2	73.37	73.40	-14.2	8,022	-0.18%
2021/06/07	23.2	73.50	18.1	73.15	73.00	5.1	8,137	0.06%
2021/06/04	12.4	73.31	20	73.61	73.60	-7.6	8,194	-0.09%
2021/06/03	26.3	74.12	22	74.10	74.10	4.3	8,359	0.05%
2021/06/02	11.1	73.90	53.7	74.31	74.50	-42.6	8,406	-0.51%
2021/06/01	2.1	73.45	13	73.82	74.10	-10.9	8,448	-0.13%
2021/05/31	26.1	73.04	60.2	73.33	73.60	-34.1	8,562	-0.40%
2021/05/28	32.5	72.74	36.8	72.86	72.80	-4.4	8,609	-0.05%
2021/05/27	43.3	72.26	33	72.22	72.00	10.3	8,652	0.12%
2021/05/26	83.4	72.73	28.3	72.80	72.80	55.1	8,680	0.63%
2021/05/25	74.2	73.23	46.6	73.22	73.20	27.7	8,690	0.32%
2021/05/24	79.8	73.68	39.1	73.55	73.60	40.7	8,718	0.47%
2021/05/21	41	74.82	57	75.18	75.00	-16	8,761	-0.18%
2021/05/20	25.2	73.60	41.2	74.25	74.50	-16	8,719	-0.18%
2021/05/19	28.1	73.07	52.4	73.42	73.40	-24.3	8,727	-0.28%
2021/05/18	61	72.91	72.9	73.82	74.00	-11.9	8,830	-0.14%
2021/05/17	489.1	73.94	450.5	75.01	72.60	38.6	8,957	0.43%	大買/大賣/
2021/05/14	20.9	72.45	42.4	73.72	74.20	-21.5	8,809	-0.24%
2021/05/13	286.9	73.57	304.8	73.09	72.70	-17.9	8,802	-0.20%	大買/大賣/
2021/05/12	109.3	72.51	62.2	72.30	72.60	47	8,677	0.54%	大買/
2021/05/11	49.2	74.92	39.2	74.69	74.70	10.1	8,607	0.12%
2021/05/10	10.3	75.00	9	75.13	75.20	1.2	8,721	0.01%
2021/05/07	39.2	74.75	29.1	74.64	74.60	10.1	8,962	0.11%
2021/05/06	29	72.61	73.3	74.08	74.70	-44.3	9,174	-0.48%
2021/05/05	54.6	73.40	36	73.34	73.00	18.6	9,193	0.20%
2021/05/04	50.1	74.40	53	74.63	74.10	-2.8	9,218	-0.03%
2021/05/03	9.3	74.57	22.1	75.05	74.50	-12.8	9,135	-0.14%
2021/04/29	29	75.20	19.7	75.80	75.10	9.3	9,349	0.10%
2021/04/28	5.4	75.26	34.2	75.20	75.80	-28.9	9,344	-0.31%
2021/04/27	15.4	74.87	47.4	75.04	75.20	-32	9,587	-0.33%
2021/04/26	28.2	74.93	5.2	74.83	75.50	23	9,615	0.24%
2021/04/23	69	76.39	92.3	75.21	75.60	-23.3	9,625	-0.24%
2021/04/22	36.6	75.63	344.1	75.42	76.00	-307.5	9,633	-3.19%	大賣/鉅額交易
2021/04/21	15.2	75.02	19	74.94	74.70	-3.8	9,589	-0.04%
2021/04/20	10	75.48	32.1	75.58	75.80	-22.1	9,632	-0.23%
2021/04/19	42.9	74.42	79.9	74.22	74.70	-37	9,548	-0.39%
2021/04/16	7	73.09	18.1	73.12	73.20	-11.1	9,565	-0.12%
2021/04/15	5.6	72.71	38	72.88	73.10	-32.4	9,749	-0.33%
2021/04/14	8.5	72.19	45	72.84	73.00	-36.5	9,781	-0.37%
2021/04/13	2	72.65	20.1	73.20	72.70	-18.1	9,902	-0.18%
2021/04/12	8.5	72.43	13.2	72.56	72.50	-4.7	9,875	-0.05%
2021/04/09	18.3	72.75	28	72.84	72.80	-9.7	9,934	-0.10%
2021/04/08	6.1	72.93	22.2	73.07	73.00	-16.1	9,926	-0.16%
2021/04/07	8.1	72.62	54	72.89	73.00	-45.9	9,992	-0.46%
2021/04/06	6.2	72.99	31	73.01	72.90	-24.8	9,962	-0.25%
2021/04/01	24.3	72.48	12	72.48	72.50	12.3	9,933	0.12%
2021/03/31	9.1	72.73	59.2	72.83	73.00	-50.1	9,912	-0.51%
2021/03/30	5.2	72.58	83.7	72.37	73.00	-78.5	9,750	-0.81%
2021/03/29	22.1	71.59	43.1	71.34	71.70	-21	9,605	-0.22%
2021/03/26	21.4	71.30	186.1	71.22	71.20	-164.6	9,563	-1.72%	大賣/鉅額交易
2021/03/25	16.1	69.52	98	69.59	69.70	-82	9,432	-0.87%
2021/03/24	43.4	68.59	7.3	69.03	68.50	36.2	9,498	0.38%
2021/03/23	46.1	68.83	6.8	68.93	68.90	39.2	9,632	0.41%
2021/03/22	11.8	68.71	55.8	69.17	69.00	-44.1	9,765	-0.45%
2021/03/19	241.9	68.91	19.2	68.55	68.50	222.7	9,888	2.25%	大買/鉅額交易
2021/03/18	340.4	70.02	32.4	70.03	70.10	308.1	9,676	3.18%	大買/鉅額交易
2021/03/17	38.5	69.25	14	69.39	69.40	24.5	9,681	0.25%
2021/03/16	26.3	69.47	61	69.42	69.30	-34.7	9,662	-0.36%
2021/03/15	19	69.58	8	69.76	69.70	11	9,652	0.11%
2021/03/12	20.5	69.67	31	69.92	70.00	-10.5	9,657	-0.11%
2021/03/11	69.6	70.09	41	70.20	69.80	28.6	9,712	0.29%
2021/03/10	11.4	70.34	46	70.25	70.20	-34.6	9,684	-0.36%
2021/03/09	28.1	69.65	208.2	69.91	70.10	-180.1	9,700	-1.86%	大賣/鉅額交易
2021/03/08	12.2	68.80	14.5	68.92	68.80	-2.3	9,663	-0.02%
2021/03/05	18.9	68.47	33	68.76	68.40	-14	9,739	-0.14%
2021/03/04	27.3	68.28	4.7	68.64	68.50	22.6	10,094	0.22%
2021/03/03	11.8	68.84	69	68.94	69.10	-57.2	10,103	-0.57%
2021/03/02	31.2	68.15	55.6	68.25	68.00	-24.4	10,028	-0.24%
2021/02/26	256.4	68.24	28	68.76	67.20	228.4	9,946	2.30%	大買/鉅額交易
2021/02/25	4.6	69.71	109.5	69.65	69.90	-104.9	9,688	-1.08%	大賣/鉅額交易
2021/02/24	64.5	69.45	20	69.69	69.10	44.5	9,663	0.46%
2021/02/23	16.2	69.11	73.2	69.23	69.00	-57	9,618	-0.59%
2021/02/22	13.1	68.57	19.1	68.70	68.50	-6	9,592	-0.06%
2021/02/19	26.3	68.25	37.4	68.67	68.40	-11.1	9,648	-0.11%
2021/02/18	41.7	68.80	69	69.00	68.70	-27.4	9,689	-0.28%
2021/02/17	86.6	68.39	49.7	68.51	68.80	36.9	9,677	0.38%
2021/02/05	69.6	68.49	34.2	68.64	68.70	35.4	9,668	0.37%
2021/02/04	18.8	68.28	62.1	68.37	68.50	-43.3	9,882	-0.44%
2021/02/03	10.8	67.64	47	67.97	68.10	-36.2	9,913	-0.37%
2021/02/02	88.5	67.75	32	67.90	67.60	56.5	10,012	0.56%
2021/02/01	32.3	68.49	41.5	68.58	68.00	-9.3	9,911	-0.09%
2021/01/29	41	68.38	121.6	68.45	68.00	-80.6	9,761	-0.83%	大賣/
2021/01/28	26	67.70	74.1	67.62	67.90	-48.1	9,527	-0.51%
2021/01/27	7.1	67.11	46.1	67.41	67.20	-39.1	9,321	-0.42%
2021/01/26	57.5	67.06	37	66.98	67.00	20.5	9,260	0.22%
2021/01/25	14.1	66.40	21	66.58	66.70	-6.9	9,205	-0.08%
2021/01/22	15	66.65	132.6	67.08	66.70	-117.6	9,262	-1.27%	大賣/鉅額交易
2021/01/21	32.2	66.10	80.2	66.17	66.10	-48	9,059	-0.53%
2021/01/20	175.8	65.55	105.3	65.28	64.30	70.5	9,015	0.78%	大買/大賣/
2021/01/19	37.4	67.02	18	66.93	67.10	19.4	8,802	0.22%
2021/01/18	19.2	66.59	56.2	66.78	67.40	-37	8,739	-0.42%
2021/01/15	169.1	66.20	57.1	66.14	66.00	112	8,642	1.30%	大買/鉅額交易
2021/01/14	65.5	66.67	37.1	67.04	66.80	28.4	8,593	0.33%
2021/01/13	40.1	66.63	31	66.93	67.00	9.1	8,465	0.11%
2021/01/12	46.1	66.70	33.8	66.84	67.00	12.3	8,358	0.15%
2021/01/11	30	67.07	89.9	67.22	67.30	-59.9	8,318	-0.72%
2021/01/08	79	66.81	118	67.18	67.70	-39	8,270	-0.47%	大賣/
2021/01/07	12.6	66.44	9.1	66.48	66.60	3.5	8,136	0.04%
2021/01/06	103.7	66.47	101.3	66.20	66.10	2.4	8,144	0.03%	大買/大賣/
2021/01/05	191.8	67.02	32.2	67.00	67.00	159.6	7,996	2.00%	大買/鉅額交易
2021/01/04	39.1	67.37	69.9	67.90	67.60	-30.7	7,998	-0.38%
2020/12/31	28.3	67.53	27	67.60	67.50	1.3	7,997	0.02%
2020/12/30	15.2	67.35	77	67.52	67.80	-61.8	8,079	-0.76%
2020/12/29	45.1	66.83	26.3	66.89	66.90	18.8	8,043	0.23%
2020/12/28	18.3	66.62	58.1	66.80	66.90	-39.7	8,122	-0.49%
2020/12/25	42.9	66.55	40	66.40	66.30	2.9	8,198	0.03%
2020/12/24	45.3	66.02	14.2	66.00	66.00	31.1	8,211	0.38%
2020/12/23	14.5	65.74	32.8	65.80	65.90	-18.3	8,271	-0.22%
2020/12/22	40.3	66.33	28.1	66.33	66.10	12.1	8,363	0.14%
2020/12/21	73.2	66.55	54	66.58	66.80	19.2	8,541	0.22%
2020/12/18	51	66.80	32.6	67.05	66.50	18.4	8,509	0.22%
2020/12/17	49.5	66.73	196	66.63	67.00	-146.6	8,454	-1.73%	大賣/鉅額交易
2020/12/16	18.8	65.26	43	65.51	65.70	-24.2	8,406	-0.29%
2020/12/15	49.1	64.65	14.5	64.99	65.00	34.6	8,485	0.41%
2020/12/14	51.1	65.11	14.2	65.33	65.00	36.9	8,596	0.43%
2020/12/11	64.2	65.18	18	65.16	65.10	46.2	8,557	0.54%
2020/12/10	16.7	65.58	13	65.73	65.50	3.7	8,523	0.04%
2020/12/09	19	65.41	7	65.47	65.40	12	8,525	0.14%
2020/12/08	21	65.49	5.8	65.52	65.40	15.2	8,504	0.18%
2020/12/07	132.2	65.43	10.4	65.57	65.60	121.7	8,467	1.44%	大買/鉅額交易
2020/12/04	21.1	66.33	70.2	66.30	66.30	-49	8,452	-0.58%
2020/12/03	19	65.56	25	65.85	65.70	-6.1	8,493	-0.07%
2020/12/02	91.2	65.58	6.2	65.48	65.30	85	8,483	1.00%
2020/12/01	150.4	65.75	51	65.83	66.10	99.4	8,681	1.15%	大買/
2020/11/30	108.5	65.80	27	66.29	65.00	81.5	8,899	0.92%	大買/
2020/11/27	53.5	66.33	21.6	66.30	66.30	31.9	8,648	0.37%
2020/11/26	27.8	66.73	10.7	66.90	67.00	17.1	8,681	0.20%
2020/11/25	118.1	67.38	20.3	67.41	67.00	97.8	8,828	1.11%	大買/
2020/11/24	37.1	67.84	8.8	67.87	67.60	28.3	8,856	0.32%
2020/11/23	24.5	68.14	57.1	68.24	68.50	-32.6	8,835	-0.37%
2020/11/20	12	68.01	21	68.07	68.10	-9	8,860	-0.10%
2020/11/19	6.4	68.31	31	68.41	68.40	-24.6	8,891	-0.28%
2020/11/18	10.5	67.93	25.1	68.38	68.30	-14.6	8,864	-0.16%
2020/11/17	13.2	67.60	66.5	67.72	67.90	-53.3	8,807	-0.60%
2020/11/16	42.3	68.16	70.4	68.22	68.00	-28.2	8,851	-0.32%
2020/11/13	23.8	67.82	99.4	67.91	68.40	-75.6	8,821	-0.86%
2020/11/12	57.5	67.06	263	67.08	67.50	-205.5	8,679	-2.37%	大賣/鉅額交易
2020/11/11	60.4	64.66	70.6	64.69	65.10	-10.2	8,388	-0.12%
2020/11/10	37.3	63.82	93	64.05	64.30	-55.7	8,345	-0.67%
2020/11/09	27	63.15	42.7	63.20	63.30	-15.7	8,273	-0.19%
2020/11/06	5.3	62.39	16.7	62.50	62.80	-11.4	8,318	-0.14%
2020/11/05	22.2	62.60	14.6	62.64	62.60	7.6	8,382	0.09%
2020/11/04	24.6	62.06	31	62.32	62.50	-6.4	8,427	-0.08%
2020/11/03	10.8	61.78	66	61.99	62.30	-55.2	8,500	-0.65%
2020/11/02	11.6	61.18	12.1	61.33	61.20	-0.5	8,583	-0.01%
2020/10/30	34.5	60.91	65	60.82	61.30	-30.5	8,674	-0.35%
2020/10/29	63.8	61.31	13.2	61.57	61.20	50.7	8,607	0.59%
2020/10/28	59.6	61.75	42.3	61.81	61.70	17.3	8,650	0.20%
2020/10/27	75.6	61.99	12	61.96	61.90	63.6	8,658	0.73%
2020/10/26	24.2	62.50	17.2	62.64	62.60	7.1	8,600	0.08%
2020/10/23	21	62.75	5	62.72	62.60	16	8,677	0.18%
2020/10/22	27	62.76	32	62.66	63.00	-5	8,747	-0.06%
2020/10/21	39.5	62.38	1	62.50	62.00	38.5	8,739	0.44%
2020/10/20	15	62.63	15	62.76	62.50	0	8,822	0.00%
2020/10/19	16	62.36	19	62.77	62.30	-3	8,888	-0.03%
2020/10/16	30.6	62.39	70.5	62.45	62.10	-39.9	8,902	-0.45%
2020/10/15	36	62.48	6	62.50	62.50	30	8,856	0.34%
2020/10/14	13.2	62.77	6	62.80	62.70	7.2	8,755	0.08%
2020/10/13	12	62.68	21	62.82	62.80	-9	8,708	-0.10%
2020/10/12	59	63.27	47	63.41	63.10	12	8,710	0.14%
2020/10/08	22.3	62.65	20	63.07	63.10	2.3	8,693	0.03%
2020/10/07	66.2	62.58	15	62.40	62.40	51.2	8,669	0.59%
2020/10/06	33	63.23	12.2	63.17	63.40	20.8	8,614	0.24%
2020/10/05	40	62.59	17.6	62.91	62.60	22.4	8,635	0.26%
2020/09/30	11.4	63.24	18	62.83	62.50	-6.6	8,625	-0.08%
2020/09/29	25.7	63.14	10	62.63	62.50	15.7	8,604	0.18%
2020/09/28	14	63.03	72.1	63.01	62.80	-58.1	8,738	-0.66%
2020/09/25	42.2	62.08	8	62.06	61.80	34.2	8,774	0.39%
2020/09/24	157.9	62.31	40	62.29	61.70	117.9	8,735	1.35%	大買/鉅額交易
2020/09/23	32	63.74	14	63.86	64.00	18	8,593	0.21%
2020/09/22	42.2	63.82	27	63.97	64.00	15.2	8,627	0.18%
2020/09/21	50.4	64.17	4	64.35	64.00	46.4	8,659	0.54%
2020/09/18	33.2	64.79	30	64.95	64.50	3.2	8,646	0.04%
2020/09/17	154.3	64.76	43	64.93	64.50	111.3	8,541	1.30%	大買/鉅額交易
2020/09/16	16	65.97	13	66.07	66.40	3	8,373	0.04%
2020/09/15	40.9	66.13	15	66.31	66.00	25.9	8,437	0.31%
2020/09/14	18	66.36	35	66.41	66.80	-17	8,646	-0.20%
2020/09/11	17	65.88	36	65.88	66.00	-19	8,676	-0.22%
2020/09/10	6.5	65.75	30	65.76	66.00	-23.5	8,722	-0.27%
2020/09/09	40.3	65.10	23.4	65.29	65.30	16.9	8,841	0.19%
2020/09/08	32	65.51	27	65.55	66.00	5	8,912	0.06%
2020/09/07	29	64.64	31.3	64.75	64.90	-2.3	8,905	-0.03%
2020/09/04	98.1	63.82	132.2	63.88	63.60	-34.1	8,897	-0.38%	大賣/
2020/09/03	108.2	64.36	43	64.74	64.60	65.2	8,645	0.75%	大買/
2020/09/02	195.6	65.54	18	65.27	65.20	177.5	8,410	2.11%	大買/鉅額交易
2020/09/01	81.2	66.14	13	66.04	66.20	68.2	8,313	0.82%
2020/08/31	69.5	66.79	22.1	66.86	66.60	47.4	8,204	0.58%
2020/08/28	66.1	67.20	38	67.14	67.00	28.1	8,120	0.35%
2020/08/27	23	67.17	49	67.27	67.40	-26	8,129	-0.32%
2020/08/26	47.7	67.00	12	67.28	67.30	35.7	8,161	0.44%
2020/08/25	20.1	67.31	23	67.56	67.40	-2.9	8,156	-0.04%
2020/08/24	42.7	66.97	17	67.06	67.00	25.7	8,284	0.31%
2020/08/21	36.2	67.30	24	67.40	67.10	12.2	8,330	0.15%
2020/08/20	72.2	67.48	30	67.47	67.10	42.2	8,304	0.51%
2020/08/19	60	68.59	4	68.62	68.40	56	8,224	0.68%
2020/08/18	11.1	68.77	17.5	68.80	68.70	-6.4	8,176	-0.08%
2020/08/17	13	68.96	23	69.00	69.20	-10	8,262	-0.12%
2020/08/14	33	68.28	1	68.20	68.30	32	8,311	0.39%
2020/08/13	30.8	68.40	301	68.42	68.30	-270.2	8,309	-3.25%	大賣/鉅額交易
2020/08/12	92	68.26	24	67.96	67.80	68	8,354	0.81%
2020/08/11	35	68.91	50	68.91	68.60	-15	8,279	-0.18%
2020/08/10	55	68.93	18	68.99	69.00	37	8,300	0.45%
2020/08/07	63.2	69.06	35	69.19	69.10	28.2	8,292	0.34%
2020/08/06	74	69.15	54.5	69.47	69.50	19.5	8,242	0.24%
2020/08/05	42	70.30	17	70.48	70.70	25	8,238	0.30%
2020/08/04	48	70.24	39	70.29	70.20	9	8,150	0.11%
2020/08/03	84	70.42	29	70.50	70.00	55	8,148	0.68%
2020/07/31	28	71.15	3	71.50	71.50	25	8,083	0.31%
2020/07/30	33	70.94	45	71.17	72.00	-12	8,117	-0.15%
2020/07/29	23	70.74	11.1	70.84	70.70	11.9	8,133	0.15%
2020/07/28	87	70.69	88.2	70.93	70.60	-1.2	8,146	-0.01%
2020/07/27	26	71.56	44	71.87	71.30	-18	8,170	-0.22%
2020/07/24	170.3	71.49	106	71.49	71.30	64.3	8,262	0.78%	大買/大賣/
2020/07/23	23	71.86	15	72.03	72.00	8	8,232	0.10%
2020/07/22	64.3	72.11	9.4	72.10	72.10	54.9	8,244	0.67%
2020/07/21	79	72.68	77.7	72.98	72.10	1.3	8,389	0.02%
2020/07/20	32	72.38	16	72.63	72.60	16	8,447	0.19%
2020/07/17	153	72.71	130	72.99	72.50	23	8,556	0.27%	大買/大賣/
2020/07/16	7	72.87	10	73.06	73.00	-3	8,731	-0.03%
2020/07/15	65	72.72	95	73.27	73.00	-30	8,820	-0.34%
2020/07/14	72.2	73.04	49	72.92	72.90	23.2	8,915	0.26%
2020/07/13	39	73.41	56	73.82	73.60	-17	8,942	-0.19%
2020/07/10	11	73.08	32.8	73.54	73.60	-21.8	9,032	-0.24%
2020/07/09	37	72.99	95.2	73.62	73.50	-58.2	9,072	-0.64%
2020/07/08	13	73.02	44	73.48	73.30	-31	9,006	-0.34%
2020/07/07	156	73.30	159.3	73.37	73.20	-3.3	8,939	-0.04%	大買/大賣/
2020/07/06	21	73.47	92.3	73.55	73.80	-71.3	8,833	-0.81%
2020/07/03	22	72.95	82	73.01	73.20	-60	8,856	-0.68%
2020/07/02	23	71.61	25	72.27	72.40	-2	8,947	-0.02%
2020/07/01	61	71.35	13	71.20	71.20	48	9,089	0.53%
2020/06/30	64	71.54	15.1	71.40	71.30	48.9	9,120	0.54%
2020/06/29	16	71.34	94	71.73	71.80	-78	9,167	-0.85%
2020/06/24	40	71.52	54	71.79	71.40	-14	9,191	-0.15%
2020/06/23	8	71.28	24	71.92	72.10	-16	9,234	-0.17%
2020/06/22	102.2	71.05	35	71.06	71.00	67.2	9,315	0.72%	大買/
2020/06/19	173	71.63	56	71.30	71.20	117	9,341	1.25%	大買/鉅額交易
2020/06/18	15	72.48	14	72.89	72.50	1	9,259	0.01%
2020/06/17	62	72.66	3	72.43	72.50	59	9,341	0.63%
2020/06/16	18	71.93	93	72.62	73.30	-75	9,625	-0.78%
2020/06/15	169	71.23	106	70.88	70.60	63	9,749	0.65%	大買/大賣/
2020/06/12	126.3	72.30	71	72.18	72.00	55.3	9,839	0.56%	大買/
2020/06/11	202	73.19	58	73.34	73.00	144	10,050	1.43%	大買/鉅額交易
2020/06/10	11.5	73.65	2	73.85	73.70	9.5	10,183	0.09%
2020/06/09	22	73.28	14	73.71	73.90	8	10,540	0.08%
2020/06/08	67	73.60	22.2	73.69	73.50	44.8	10,729	0.42%
2020/06/05	55.2	73.99	0	0.00	73.90	55.2	10,796	0.51%
2020/06/04	21.1	74.00	26.5	74.41	74.60	-5.4	10,928	-0.05%
2020/06/03	24.2	74.22	14.5	74.32	74.30	9.7	11,035	0.09%
2020/06/02	7	73.37	4	73.65	73.50	3	11,028	0.03%
2020/06/01	5	73.76	47.3	73.72	73.40	-42.3	11,082	-0.38%
2020/05/29	9	71.72	45.1	72.28	72.80	-36.1	11,097	-0.33%
2020/05/28	32	72.08	10.2	71.75	71.50	21.8	11,018	0.20%
2020/05/27	15	72.19	6	72.45	72.40	9	11,182	0.08%
2020/05/26	9	72.59	33	72.75	72.30	-24	11,279	-0.21%
2020/05/25	37.1	71.26	9.1	71.55	71.80	28	11,292	0.25%
2020/05/22	44	72.38	39.5	72.59	71.90	4.5	11,320	0.04%
2020/05/21	20.5	72.07	56	72.20	72.30	-35.5	11,274	-0.31%
2020/05/20	3	71.03	95	71.08	71.30	-92	11,200	-0.82%
2020/05/19	21	70.40	36.1	70.84	70.20	-15.1	11,208	-0.13%
2020/05/18	11	69.44	8.3	69.51	69.80	2.7	11,149	0.02%
2020/05/15	34	69.42	6	69.30	69.10	28	11,149	0.25%
2020/05/14	38	69.53	15	69.85	70.00	23	11,042	0.21%
2020/05/13	20	69.75	33	70.13	70.40	-13	10,999	-0.12%
2020/05/12	97	69.65	5	69.44	69.40	92	11,011	0.84%
2020/05/11	36.4	71.12	45.3	71.48	71.00	-8.9	10,965	-0.08%
2020/05/08	37	70.64	68.8	70.94	70.90	-31.8	10,991	-0.29%
2020/05/07	9.1	70.29	29	70.43	70.10	-19.9	10,980	-0.18%
2020/05/06	64	69.73	21.6	70.13	69.70	42.4	10,975	0.39%
2020/05/05	71	69.88	82.2	69.91	70.00	-11.2	10,893	-0.10%
2020/05/04	81	68.22	93	68.28	68.30	-12	10,897	-0.11%
2020/04/30	53.8	69.79	48	69.76	69.50	5.8	10,870	0.05%
2020/04/29	34.1	69.22	66.5	69.55	69.00	-32.5	10,833	-0.30%
2020/04/28	32.1	68.23	21	68.20	68.30	11.1	10,846	0.10%
2020/04/27	7.4	67.80	29	67.84	67.70	-21.6	11,077	-0.19%
2020/04/24	54.1	66.98	15	67.02	66.60	39.1	11,017	0.35%
2020/04/23	27	67.71	31	67.75	67.90	-4	10,900	-0.04%
2020/04/22	26	66.92	11	67.04	67.10	15	10,927	0.14%
2020/04/21	86	66.77	14	67.12	66.00	72	10,883	0.66%
2020/04/20	37	67.88	0	0.00	67.80	37	10,768	0.34%
2020/04/17	47	68.18	31	68.31	67.80	16	10,666	0.15%
2020/04/16	33	67.68	4	67.70	67.50	29	10,510	0.28%
2020/04/15	74.2	68.08	14.6	68.02	68.00	59.6	10,437	0.57%
2020/04/14	38.6	68.77	30	68.56	68.10	8.6	10,296	0.08%
2020/04/13	14.6	68.38	9	68.53	68.10	5.6	10,232	0.05%
2020/04/10	50	69.03	11.3	69.31	69.00	38.8	10,256	0.38%
2020/04/09	26.1	69.67	6	69.65	69.60	20.1	10,264	0.20%
2020/04/08	21	70.45	40.1	70.47	70.20	-19.1	10,237	-0.19%
2020/04/07	42.1	69.51	22	69.96	69.00	20.1	10,132	0.20%
2020/04/06	29	68.02	103.7	68.20	69.00	-74.7	10,009	-0.75%	大賣/
2020/04/01	22.2	66.16	16	66.32	65.10	6.2	9,790	0.06%
2020/03/31	28	65.43	63	65.56	65.60	-35	9,659	-0.36%
2020/03/30	37	63.85	24	63.90	63.80	13	9,466	0.14%
2020/03/27	95.3	65.52	45	65.18	64.10	50.3	9,339	0.54%
2020/03/26	45	66.64	52	67.18	65.80	-7	9,225	-0.08%
2020/03/25	109.1	66.97	29	67.26	66.60	80.1	9,192	0.87%	大買/
2020/03/24	20	67.08	46.1	67.03	66.60	-26.1	9,131	-0.29%
2020/03/23	65.1	64.23	51	63.83	62.60	14.1	9,052	0.16%
2020/03/20	69	65.58	84.1	65.50	65.00	-15.1	9,022	-0.17%
2020/03/19	74.6	62.49	137.2	62.88	62.90	-62.6	8,745	-0.72%	大賣/
2020/03/18	71.5	63.46	55.5	63.19	61.90	16	8,607	0.19%
2020/03/17	90.2	64.72	97	65.21	64.90	-6.8	8,457	-0.08%
2020/03/16	46.3	66.61	28.1	66.61	66.30	18.2	8,189	0.22%
2020/03/13	56.2	65.40	47	65.89	68.20	9.2	8,082	0.11%
2020/03/12	95	70.27	77	70.74	70.30	18	7,658	0.24%
2020/03/11	25	72.47	38	72.93	72.90	-13	7,406	-0.18%
2020/03/10	11.1	72.00	27	71.90	72.40	-15.9	7,382	-0.22%
2020/03/09	62	71.59	44	72.14	71.80	18	7,269	0.25%
2020/03/06	27	72.70	21	73.00	72.70	6	7,055	0.09%
2020/03/05	29.5	73.15	31	73.63	73.60	-1.5	7,025	-0.02%
2020/03/04	6	73.03	64	72.95	73.50	-58	7,001	-0.83%
2020/03/03	44.1	71.74	53.1	72.00	72.00	-9.1	6,944	-0.13%
2020/03/02	131.3	71.40	9	71.42	71.20	122.3	6,900	1.77%	大買/鉅額交易
2020/02/27	20	72.76	34	73.22	73.20	-14	7,065	-0.20%
2020/02/26	35	72.93	2	73.05	73.00	33	7,023	0.47%
2020/02/25	11	73.19	22	73.38	73.50	-11	7,025	-0.16%
2020/02/24	45	73.08	15	73.59	73.50	30	7,162	0.42%
2020/02/21	29	73.90	3	74.30	74.00	26	7,140	0.36%
2020/02/20	77.3	74.30	10	74.65	74.00	67.3	7,170	0.94%
2020/02/19	16	75.01	5	75.14	75.00	11	7,160	0.15%
2020/02/18	8	75.03	24	75.09	75.10	-16	7,213	-0.22%
2020/02/17	4	74.65	33	74.89	75.00	-29	7,237	-0.40%
2020/02/14	31	74.16	8	74.20	74.20	23	7,307	0.31%
2020/02/13	30	74.30	4.9	74.46	74.50	25.1	7,333	0.34%
2020/02/12	27	74.52	12	74.67	74.40	15	7,366	0.20%
2020/02/11	10	74.74	12	75.03	74.60	-2	7,444	-0.03%
2020/02/10	11.5	74.25	127	74.41	75.00	-115.5	7,457	-1.55%	大賣/鉅額交易
2020/02/07	9	73.27	4	73.70	73.60	5	7,505	0.07%
2020/02/06	6.1	73.62	29	73.77	74.00	-23	7,507	-0.31%
2020/02/05	16	73.28	5	73.56	73.70	11	7,550	0.15%
2020/02/04	15	73.40	14	73.51	73.50	1	7,596	0.01%
2020/02/03	31	73.03	29	73.41	73.00	2	7,597	0.03%
2020/01/31	25	72.83	16	72.96	72.60	9	7,616	0.12%
2020/01/30	86	73.30	16	74.18	72.00	70	7,571	0.92%
2020/01/20	14	75.46	7.2	75.46	75.40	6.8	7,347	0.09%
2020/01/17	13	75.47	29	75.65	75.70	-16	7,375	-0.22%
2020/01/16	9	74.97	43.5	75.17	75.50	-34.5	7,399	-0.47%
2020/01/15	14	74.31	8	74.49	74.60	6	7,392	0.08%
2020/01/14	8.1	74.33	44	74.50	74.40	-35.9	7,453	-0.48%
2020/01/13	8	74.38	24	74.53	74.60	-16	7,483	-0.21%
2020/01/10	6	73.72	34.1	74.00	74.00	-28.1	7,867	-0.36%
2020/01/09	13	73.40	43.5	73.57	73.40	-30.5	7,911	-0.39%
2020/01/08	42.2	72.81	3	72.87	72.60	39.2	8,032	0.49%
2020/01/07	18.3	73.38	20	73.43	73.40	-1.8	8,088	-0.02%
2020/01/06	19	73.87	1	73.90	73.90	18	8,249	0.22%
2020/01/03	0	0.00	41	74.66	74.80	-41	8,285	-0.49%
2020/01/02	31	73.78	54.6	74.43	74.20	-23.6	8,329	-0.28%
2019/12/31	14.2	74.33	2	74.45	74.20	12.2	8,322	0.15%
2019/12/30	4.3	74.36	24	74.50	74.60	-19.7	8,326	-0.24%
2019/12/27	2.1	74.55	3	74.67	74.60	-0.9	8,353	-0.01%
2019/12/26	6	74.32	17	74.35	74.60	-11	8,444	-0.13%
2019/12/25	8	74.86	27.1	74.74	74.80	-19.1	8,715	-0.22%
2019/12/24	7.2	74.78	17	74.80	74.60	-9.8	8,789	-0.11%
2019/12/23	5	74.40	54.5	74.49	74.90	-49.5	8,860	-0.56%
2019/12/20	10.7	73.70	60.4	73.90	74.10	-49.7	8,863	-0.56%
2019/12/19	8.2	73.44	17	73.54	73.50	-8.8	8,807	-0.10%
2019/12/18	13	73.12	71	73.16	73.50	-58	8,762	-0.66%
2019/12/17	7.2	72.46	14	72.71	72.60	-6.8	8,799	-0.08%
2019/12/16	15.1	72.51	4	72.80	72.30	11.1	8,724	0.13%
2019/12/13	20.5	72.68	30	72.95	72.50	-9.6	8,711	-0.11%
2019/12/12	21	72.65	28	72.90	72.50	-7	8,662	-0.08%
2019/12/11	5	72.40	21	72.56	72.80	-16	8,622	-0.19%
2019/12/10	61.8	71.93	0	0.00	71.80	61.8	8,616	0.72%
2019/12/09	15	72.65	3	72.80	72.40	12	8,580	0.14%
2019/12/06	9	72.58	24	72.59	72.70	-15	8,628	-0.17%
2019/12/05	63	71.91	2	71.85	71.80	61	8,620	0.71%
2019/12/04	27	72.19	0	0.00	72.20	27	8,544	0.32%
2019/12/03	10	72.55	1	72.50	72.50	9	8,613	0.10%
2019/12/02	15	72.49	5	72.50	72.60	10	8,670	0.12%
2019/11/29	24	72.57	0	0.00	72.50	24	8,655	0.28%
2019/11/28	11	73.00	7	73.11	72.90	4	8,568	0.05%
2019/11/27	52.3	72.76	80	72.84	72.80	-27.7	8,644	-0.32%
2019/11/26	120	72.68	4	73.15	72.40	116	8,640	1.34%	大買/鉅額交易
2019/11/25	3.2	73.91	49	74.03	74.00	-45.8	8,255	-0.55%
2019/11/22	8	72.99	8	73.13	73.40	0	8,343	0.00%
2019/11/21	140.1	72.72	58	72.91	73.00	82.1	8,317	0.99%	大買/
2019/11/20	40	74.12	76	74.25	74.30	-36	8,168	-0.44%
2019/11/19	6	73.33	15	73.92	74.00	-9	8,261	-0.11%
2019/11/18	28	73.56	22	73.72	73.90	6	8,262	0.07%
2019/11/15	36	72.75	17	73.09	73.00	19	8,224	0.23%
2019/11/14	36	72.69	2	72.75	72.60	34	8,181	0.42%
2019/11/13	30	72.91	2	72.90	73.00	28	8,217	0.34%
2019/11/12	25.1	73.35	9	73.59	73.40	16.1	8,216	0.20%
2019/11/11	28	73.08	1	73.50	73.20	27	8,253	0.33%
2019/11/08	72.2	73.35	4	73.58	73.00	68.2	8,244	0.83%
2019/11/07	31.1	74.20	3	74.37	74.40	28.1	8,159	0.34%
2019/11/06	245	74.93	14	75.31	74.70	231	8,159	2.83%	大買/鉅額交易
2019/11/05	35	75.92	1	75.90	76.00	34	8,150	0.42%
2019/11/04	4.1	76.00	195	75.64	76.40	-190.9	8,183	-2.33%	大賣/鉅額交易
2019/11/01	125.5	74.54	4.5	74.24	74.20	121	8,175	1.48%	大買/鉅額交易
2019/10/31	38	75.34	31.2	76.25	75.20	6.8	8,157	0.08%
2019/10/30	15.2	75.61	10	75.83	75.70	5.2	8,257	0.06%
2019/10/29	14	75.63	28.1	75.67	75.80	-14.1	8,253	-0.17%
2019/10/28	24.4	74.99	41	75.03	75.20	-16.6	8,192	-0.20%
2019/10/25	6	74.27	33	74.66	74.10	-27	8,206	-0.33%
2019/10/24	5	73.96	32	74.05	74.20	-27	8,193	-0.33%
2019/10/23	35.3	73.51	8	73.93	72.80	27.3	8,271	0.33%
2019/10/22	27.9	73.92	15	74.05	74.20	12.9	8,253	0.16%
2019/10/21	24	73.40	52	73.73	73.60	-28	8,189	-0.34%
2019/10/18	40	71.83	15	73.00	73.00	25	8,094	0.31%
2019/10/17	31	72.07	2.1	72.40	72.30	28.9	7,727	0.37%
2019/10/16	60.2	72.02	9	72.14	72.40	51.2	7,690	0.67%
2019/10/15	21	72.12	23.1	72.35	72.40	-2.1	7,574	-0.03%
2019/10/14	105.1	71.86	4	71.83	71.60	101.1	7,506	1.35%	大買/鉅額交易
2019/10/09	33.3	72.32	1	72.30	72.00	32.3	7,314	0.44%
2019/10/08	22	72.95	3	73.00	73.00	19	7,234	0.26%
2019/10/07	110.1	73.36	8	73.31	73.50	102.1	7,227	1.41%	大買/鉅額交易
2019/10/04	9	73.07	6	73.32	73.60	3	7,272	0.04%
2019/10/03	21	72.42	8.1	73.14	73.20	12.9	7,306	0.18%
2019/10/02	138	73.70	127	74.13	73.40	11	7,269	0.15%	大買/大賣/
2019/10/01	121.5	73.88	24	73.92	73.20	97.5	7,159	1.36%	大買/
2019/09/27	28.3	75.06	4	75.15	74.80	24.3	6,916	0.35%
2019/09/26	14.1	75.99	0	0.00	75.80	14.1	6,891	0.20%
2019/09/25	7	76.17	0	0.00	76.10	7	6,853	0.10%
2019/09/24	10.2	76.39	0	0.00	76.50	10.2	6,839	0.15%
2019/09/23	36	77.01	2.2	77.01	77.00	33.8	6,831	0.49%
2019/09/20	6	76.77	29	77.78	78.00	-23	7,046	-0.33%
2019/09/19	32	76.86	1	76.80	76.60	31	6,945	0.45%
2019/09/18	4	77.13	4	77.42	77.00	0	6,949	0.00%
2019/09/17	22	77.16	17.7	77.58	76.90	4.3	6,914	0.06%
2019/09/16	2.9	77.77	37	77.95	78.00	-34.1	7,000	-0.49%
2019/09/12	3	76.67	6	77.40	77.50	-3	7,031	-0.04%
2019/09/11	21.1	76.78	7	77.20	76.80	14.1	7,104	0.20%
2019/09/10	13	77.27	1	77.30	77.00	12	7,086	0.17%
2019/09/09	4	77.43	25	77.59	77.80	-21	7,091	-0.30%
2019/09/06	35	77.19	27	77.63	77.10	8	7,103	0.11%
2019/09/05	16	77.36	43	77.67	77.50	-27	7,089	-0.38%
2019/09/04	2	76.75	9	76.72	76.60	-7	7,011	-0.10%
2019/09/03	4.6	76.17	0	76.60	75.80	4.6	7,048	0.06%
2019/09/02	4.3	76.38	20	76.69	76.70	-15.7	7,076	-0.22%
2019/08/30	9.1	75.82	19	76.34	76.60	-9.9	7,138	-0.14%
2019/08/29	4	74.85	16	75.80	76.20	-12	7,080	-0.17%
2019/08/28	4	75.28	8	75.41	75.20	-4	7,062	-0.06%
2019/08/27	36.3	75.28	4	75.25	75.00	32.3	7,062	0.46%
2019/08/26	24.1	75.33	22	75.70	75.80	2.1	7,054	0.03%
2019/08/23	23	75.50	21	76.05	76.50	2	7,091	0.03%
2019/08/22	60.2	76.14	19	76.51	75.90	41.2	7,082	0.58%
2019/08/21	20	76.93	1.2	77.00	77.00	18.9	7,213	0.26%
2019/08/20	8	76.98	42.2	76.94	77.80	-34.2	7,230	-0.47%
2019/08/19	48	77.49	9	77.71	77.00	39	7,259	0.54%
2019/08/16	46	76.82	48	77.34	77.50	-2	7,320	-0.03%
2019/08/15	37	76.51	15	76.59	76.50	22	7,303	0.30%
2019/08/14	37	77.90	2.1	77.61	77.70	35	7,442	0.47%
2019/08/13	10	77.69	2.3	78.04	78.00	7.7	7,508	0.10%
2019/08/12	43	78.50	63	79.26	78.30	-20	7,620	-0.26%
2019/08/08	9.3	77.84	28.2	78.13	78.20	-19	7,654	-0.25%
2019/08/07	10.3	76.15	4.5	76.82	76.70	5.8	7,683	0.08%
2019/08/06	12.1	76.14	5	76.72	76.60	7.1	7,752	0.09%
2019/08/05	23	76.25	9.3	76.59	77.00	13.7	7,792	0.18%
2019/08/02	29.1	76.48	2	76.90	76.80	27.1	7,936	0.34%
2019/08/01	64.3	77.40	5	77.42	77.10	59.3	8,122	0.73%
2019/07/31	15.5	80.76	23	80.73	80.80	-7.5	8,315	-0.09%
2019/07/30	5.6	80.13	15	80.23	80.00	-9.5	8,310	-0.11%
2019/07/29	25.1	80.35	7	80.33	80.30	18.1	8,328	0.22%
2019/07/26	24.6	81.48	3	81.30	81.30	21.6	8,270	0.26%
2019/07/25	3.1	81.90	14.4	82.14	82.40	-11.3	8,296	-0.14%
2019/07/24	4	81.30	72	81.03	81.30	-68	8,222	-0.83%
2019/07/23	17	81.21	4.3	81.52	80.90	12.8	8,177	0.16%
2019/07/22	9	81.57	0	0.00	81.60	9	8,142	0.11%
2019/07/19	4	81.75	25	82.03	81.80	-21	8,237	-0.25%
2019/07/18	17.1	81.53	7.4	81.42	81.20	9.8	8,245	0.12%
2019/07/17	7	81.60	3	81.93	82.20	4	8,276	0.05%
2019/07/16	11.2	81.99	4	82.15	82.20	7.2	8,223	0.09%
2019/07/15	2.2	82.39	16	82.65	82.40	-13.8	8,197	-0.17%
2019/07/12	9.4	82.07	4	82.15	82.00	5.4	8,452	0.06%
2019/07/11	1.1	82.60	15	82.68	83.00	-13.9	8,537	-0.16%
2019/07/10	9.5	81.94	6	82.13	82.00	3.5	8,533	0.04%
2019/07/09	3	82.27	45	82.52	82.90	-42	8,517	-0.49%
2019/07/08	16.2	81.31	16	81.72	81.80	0.2	8,485	0.00%
2019/07/05	6	81.50	12	81.62	82.00	-6	8,540	-0.07%
2019/07/04	20	81.11	10.3	81.49	81.50	9.7	8,635	0.11%
2019/07/03	5	81.14	5	81.20	81.60	0	8,679	0.00%
2019/07/02	15.5	81.20	4	81.30	81.30	11.5	8,781	0.13%
2019/07/01	47.3	81.44	18	81.56	81.50	29.3	8,809	0.33%
2019/06/28	5	81.92	2	81.80	82.70	3	8,822	0.03%
2019/06/27	36	82.91	28.1	83.02	82.00	7.9	8,822	0.09%
2019/06/26	7	81.61	2	81.40	81.40	5	8,706	0.06%
2019/06/25	23	81.45	20	81.82	82.00	3	8,782	0.03%
2019/06/24	12	81.74	20	81.84	82.20	-8	8,759	-0.09%
2019/06/21	6	81.18	33	82.01	82.30	-27	8,729	-0.31%
2019/06/20	2	81.60	18	81.94	81.80	-16	8,572	-0.19%
2019/06/19	5	80.64	117	80.78	81.20	-112	8,482	-1.32%	大賣/鉅額交易
2019/06/18	9	80.31	17	80.70	80.40	-8	8,388	-0.10%
2019/06/17	21	80.20	11	80.56	79.90	10	8,359	0.12%
2019/06/14	9	80.81	3	80.90	80.60	6	8,309	0.07%
2019/06/13	2	81.25	27.7	81.46	81.80	-25.7	8,282	-0.31%
2019/06/12	1.6	80.19	12	80.78	80.30	-10.4	8,476	-0.12%
2019/06/11	27.1	80.65	1.5	80.50	80.60	25.6	8,470	0.30%
2019/06/10	2	81.40	47.1	81.53	82.00	-45.1	8,400	-0.54%
2019/06/06	2	80.60	2	81.05	81.20	0	8,367	0.00%
2019/06/05	3	81.07	11	81.25	81.50	-8	8,369	-0.10%
2019/06/04	6	80.60	13	80.59	80.90	-7	8,419	-0.08%
2019/06/03	12	81.06	11	81.24	80.90	1	8,416	0.01%
2019/05/31	5	79.82	19	80.67	81.30	-14	8,393	-0.17%
2019/05/30	29.2	80.25	12.4	80.41	80.10	16.8	8,260	0.20%
2019/05/29	3	80.97	10	80.94	81.00	-7	8,305	-0.08%
2019/05/28	1	81.20	228	81.16	81.40	-227	8,343	-2.72%	大賣/鉅額交易
2019/05/27	14.1	80.00	39.3	80.67	80.90	-25.2	8,072	-0.31%
2019/05/24	25	79.59	18	80.22	80.00	7	8,036	0.09%
2019/05/23	10.1	79.90	34	80.36	80.00	-23.9	8,022	-0.30%
2019/05/22	57	80.06	309	79.93	79.50	-252	7,974	-3.16%	大賣/鉅額交易
2019/05/21	191.2	80.96	95	80.82	81.40	96.2	7,969	1.21%	大買/
2019/05/20	29	79.18	41	79.54	80.00	-12	7,759	-0.15%
2019/05/17	194	78.47	77.1	78.53	78.80	116.9	7,623	1.53%	大買/鉅額交易
2019/05/16	41	77.17	34	77.42	76.80	7	7,462	0.09%
2019/05/15	31.2	77.51	17.8	77.90	77.70	13.4	7,400	0.18%
2019/05/14	19.4	77.60	30	77.86	78.20	-10.6	7,355	-0.14%
2019/05/13	10.1	77.37	25.4	77.87	77.70	-15.3	7,265	-0.21%
2019/05/10	37	77.24	94.1	77.16	77.30	-57.1	7,304	-0.78%
2019/05/09	47	75.83	77	75.96	76.50	-30	7,209	-0.42%
2019/05/08	45	75.85	206.6	76.51	76.40	-161.6	6,998	-2.31%	大賣/鉅額交易
2019/05/07	1	73.70	29	73.64	74.00	-28	6,674	-0.42%
2019/05/06	43.5	72.40	23.1	72.84	73.10	20.4	6,655	0.31%
2019/05/03	12	73.40	33	73.62	73.80	-21	6,670	-0.31%
2019/05/02	8	73.34	78	73.52	73.70	-70	6,644	-1.05%
2019/04/30	21.8	72.56	30	73.09	73.40	-8.2	6,583	-0.12%
2019/04/29	10	72.55	44	72.67	72.80	-34	6,531	-0.52%
2019/04/26	4.4	71.57	33	71.71	72.00	-28.6	6,549	-0.44%
2019/04/25	96	71.49	6	71.75	71.40	90	6,641	1.36%
2019/04/24	6.1	71.94	5	72.02	72.00	1.1	6,597	0.02%
2019/04/23	7.1	71.83	27	71.92	72.00	-19.9	6,639	-0.30%
2019/04/22	21	71.81	2	72.00	71.70	19	6,641	0.29%
2019/04/19	16	71.57	17.2	71.74	71.60	-1.2	6,728	-0.02%
2019/04/18	142.3	71.56	343	71.45	71.10	-200.7	6,837	-2.94%	大買/大賣/鉅額交易
2019/04/17	40	72.93	4.1	73.15	72.80	35.9	6,668	0.54%
2019/04/16	3	73.50	0	0.00	73.60	3	6,646	0.05%
2019/04/15	4.1	73.31	42	73.71	73.60	-37.9	6,720	-0.56%
2019/04/12	23	72.94	23	73.21	73.50	0	6,737	0.00%
2019/04/11	96	72.90	2	73.15	72.40	94	6,777	1.39%
2019/04/10	40.1	73.47	7	73.77	73.50	33.1	6,728	0.49%
2019/04/09	41	73.60	10	73.95	73.90	31	6,685	0.46%
2019/04/08	96	73.85	28	74.10	74.10	68	6,719	1.01%
2019/04/03	6	74.78	8	75.15	75.00	-2	6,565	-0.03%
2019/04/02	7	74.70	22	75.15	75.10	-15	6,488	-0.23%
2019/04/01	16	74.77	24	75.03	75.00	-8	6,440	-0.12%
2019/03/29	17	74.19	57	74.91	74.80	-40	6,332	-0.63%
2019/03/28	44	73.63	61	74.18	74.60	-17	6,282	-0.27%
2019/03/27	13	74.22	22	74.40	74.70	-9	6,217	-0.14%
2019/03/26	1	74.30	27.2	74.53	74.80	-26.2	6,255	-0.42%
2019/03/25	3	73.37	13	73.79	74.20	-10	6,353	-0.16%
2019/03/22	10.5	73.68	7	73.47	73.90	3.5	6,373	0.05%
2019/03/21	18.2	73.42	5	73.46	73.50	13.2	6,447	0.20%
2019/03/20	11	73.45	3.1	73.41	73.60	7.9	6,480	0.12%
2019/03/19	3.1	73.47	3.1	73.66	73.50	0	6,575	0.00%
2019/03/18	0	0.00	13	73.40	73.60	-13	6,670	-0.19%
2019/03/15	18	73.18	85	73.21	73.30	-67	6,747	-0.99%
2019/03/14	9	72.06	15	72.45	72.30	-6	6,589	-0.09%
2019/03/13	72.2	72.02	7	72.00	71.90	65.2	6,936	0.94%
2019/03/12	13.4	72.52	49	73.11	72.50	-35.6	7,151	-0.50%
2019/03/11	5.2	72.58	20	72.56	72.50	-14.8	7,397	-0.20%
2019/03/08	75	71.80	16	72.07	71.70	59	7,493	0.79%
2019/03/07	4	73.25	28	73.35	73.10	-24	7,617	-0.32%
2019/03/06	10	73.08	12.4	73.24	73.30	-2.4	7,698	-0.03%
2019/03/05	20	72.46	10	72.86	72.60	10	7,799	0.13%
2019/03/04	148.4	72.89	6	73.00	72.50	142.4	7,915	1.80%	大買/鉅額交易
2019/02/27	2	74.90	15	74.85	75.00	-13	7,808	-0.17%
2019/02/26	114.3	74.45	5	74.60	74.50	109.3	7,721	1.41%	大買/鉅額交易
2019/02/25	260.5	74.14	22	74.32	74.40	238.5	7,709	3.09%	大買/鉅額交易
2019/02/22	4.1	74.68	41.4	74.80	75.00	-37.3	7,695	-0.48%
2019/02/21	1	74.20	19.2	73.94	74.20	-18.2	7,677	-0.24%
2019/02/20	20.3	73.16	5	73.42	73.40	15.3	7,705	0.20%
2019/02/19	3	73.27	10	73.63	73.60	-7	7,691	-0.09%
2019/02/18	6	73.48	62.1	73.45	73.40	-56.1	7,738	-0.73%
2019/02/15	9.2	72.75	3	73.23	72.70	6.2	7,775	0.08%
2019/02/14	6	73.05	16	73.48	73.00	-10	7,876	-0.13%
2019/02/13	42	72.94	5	73.08	72.70	37	7,936	0.47%
2019/02/12	4.1	73.62	46.1	73.67	73.90	-42	8,061	-0.52%
2019/02/11	12	72.70	56.1	73.20	72.50	-44.1	8,080	-0.55%
2019/01/30	48.6	72.13	19	72.76	71.90	29.6	7,923	0.37%
2019/01/29	28.1	72.33	24	72.66	72.50	4.1	7,840	0.05%
2019/01/28	16.2	72.38	2.9	72.64	72.50	13.2	7,804	0.17%
2019/01/25	1	72.90	60	73.27	73.30	-59	7,823	-0.75%
2019/01/24	38	71.94	6	72.13	72.40	32	7,854	0.41%
2019/01/23	2	72.50	3	73.00	72.50	-1	7,897	-0.01%
2019/01/22	28	72.70	11	72.65	72.90	17	8,022	0.21%
2019/01/21	15	71.99	12	72.29	72.80	3	8,055	0.04%
2019/01/18	15.1	72.25	20	72.21	72.10	-4.9	8,113	-0.06%
2019/01/17	13.1	72.44	32	73.00	72.90	-18.9	8,238	-0.23%
2019/01/16	2	72.50	19.3	72.54	73.00	-17.3	8,213	-0.21%
2019/01/15	7.1	71.92	106	71.92	72.10	-99	8,216	-1.20%	大賣/
2019/01/14	9.1	71.20	41	71.68	71.30	-32	8,179	-0.39%
2019/01/11	19.3	70.76	31	71.07	71.10	-11.7	8,558	-0.14%
2019/01/10	48	70.40	13	70.41	70.50	35	8,521	0.41%
2019/01/09	20	71.48	80	71.70	72.10	-60	8,488	-0.71%
2019/01/08	7.3	70.52	23	70.73	70.20	-15.7	8,453	-0.19%
2019/01/07	20	70.08	113.1	70.03	70.40	-93.1	8,506	-1.09%	大賣/
2019/01/04	37	67.63	32	67.82	67.90	5	8,526	0.06%
2019/01/03	23	67.77	3	67.87	67.50	20	8,857	0.23%
2019/01/02	35.6	68.50	21	68.80	68.30	14.6	8,859	0.16%
2018/12/28	3	69.13	4	69.50	69.80	-1	8,840	-0.01%
2018/12/27	29	69.21	38	69.47	69.20	-9	8,878	-0.10%
2018/12/26	3	68.63	15	68.81	68.60	-12	8,919	-0.13%
2018/12/25	18	68.09	8.2	68.12	68.00	9.8	8,937	0.11%
2018/12/24	34	69.26	3	69.40	69.00	31	8,989	0.34%
2018/12/22	19	69.59	27	69.58	69.50	-8	8,994	-0.09%
2018/12/21	49	70.03	46	70.20	69.40	3	9,085	0.03%
2018/12/20	19.4	69.82	22	70.39	69.70	-2.6	9,066	-0.03%
2018/12/19	17	69.94	23	70.22	70.10	-6	9,109	-0.07%
2018/12/18	5	69.80	22	70.00	69.80	-17	9,119	-0.19%
2018/12/17	1	69.30	50	69.61	69.80	-49	9,153	-0.54%
2018/12/14	65	69.18	9	69.69	68.90	56	9,168	0.61%
2018/12/13	13	70.15	31	70.41	70.30	-18	9,198	-0.20%
2018/12/12	11	69.76	9.2	70.00	69.40	1.8	9,328	0.02%
2018/12/11	19	69.24	23	69.21	68.90	-4	9,238	-0.04%
2018/12/10	24.5	68.04	46	68.15	68.20	-21.5	9,215	-0.23%
2018/12/07	106	68.34	84	68.56	68.90	22	9,182	0.24%	大買/
2018/12/06	145	67.45	100.2	67.41	67.40	44.8	9,138	0.49%	大買/
2018/12/05	143.1	70.17	139.9	70.23	69.30	3.1	8,783	0.04%	大買/大賣/
2018/12/04	377	71.36	245	70.96	70.70	132	8,601	1.53%	大買/大賣/鉅額交易
2018/12/03	94	72.50	138	73.21	73.30	-44	8,376	-0.53%	大賣/
2018/11/30	63	72.46	7	72.64	72.20	56	8,302	0.67%
2018/11/29	71	72.70	35	72.43	72.20	36	8,140	0.44%
2018/11/28	93	72.58	16	72.73	72.80	77	8,033	0.96%
2018/11/27	108.1	72.69	2	72.65	72.60	106.1	7,925	1.34%	大買/鉅額交易
2018/11/26	35	74.31	52	75.17	74.10	-17	7,855	-0.22%
2018/11/23	32	73.34	17	73.65	73.80	15	7,877	0.19%
2018/11/22	27	73.95	8	73.86	73.90	19	8,018	0.24%
2018/11/21	14	74.56	3	74.80	74.60	11	8,092	0.14%
2018/11/20	20	75.33	9	75.78	75.10	11	8,168	0.13%
2018/11/19	5	76.00	83	75.75	76.20	-78	8,248	-0.95%
2018/11/16	17	74.24	53	74.59	74.80	-36	8,286	-0.43%
2018/11/15	40	73.59	10	73.98	73.60	30	8,294	0.36%
2018/11/14	24	73.71	9	74.18	74.30	15	8,292	0.18%
2018/11/13	16	73.48	98	73.79	75.00	-82	8,383	-0.98%
2018/11/12	14	72.21	12	72.20	72.40	2	8,445	0.02%
2018/11/09	158	72.68	77	72.25	72.10	81	8,458	0.96%	大買/
2018/11/08	60	75.32	11.1	75.06	75.00	48.9	8,402	0.58%
2018/11/07	17	75.55	27	76.02	76.00	-10	8,567	-0.12%
2018/11/06	27.1	75.45	5	75.78	75.90	22.1	8,652	0.26%
2018/11/05	4	75.30	57	75.66	76.30	-53	8,747	-0.61%
2018/11/02	62	75.04	18	75.06	75.60	44	8,925	0.49%
2018/11/01	8	74.91	36	75.56	76.20	-28	9,044	-0.31%
2018/10/31	62	74.43	20	74.58	74.90	42	9,012	0.47%
2018/10/30	74	74.89	19	75.18	74.80	55	8,941	0.62%
2018/10/29	11	76.44	82	76.50	76.70	-71	8,889	-0.80%
2018/10/26	369	75.62	375.3	75.16	75.80	-6.3	9,243	-0.07%	大買/大賣/
2018/10/25	138	74.75	187	74.88	75.00	-49	9,663	-0.51%	大買/大賣/
2018/10/24	23	73.42	44.3	73.60	73.10	-21.3	9,759	-0.22%
2018/10/23	37	72.78	15	72.99	72.80	22	9,786	0.22%
2018/10/22	32.1	73.96	12	74.14	74.10	20.1	9,858	0.20%
2018/10/19	26.1	74.49	85	74.56	74.90	-59	9,941	-0.59%
2018/10/18	13	73.26	12	73.41	72.70	1	9,671	0.01%
2018/10/17	44	73.72	38.1	73.80	73.50	6	9,791	0.06%
2018/10/16	37.1	73.11	52.7	73.18	73.30	-15.6	9,897	-0.16%
2018/10/15	40	71.18	34.3	71.54	72.80	5.8	10,024	0.06%
2018/10/12	40.7	71.36	23	71.69	72.90	17.7	10,143	0.17%
2018/10/11	62.1	70.82	400	71.14	70.20	-338	10,213	-3.31%	大賣/鉅額交易
2018/10/09	17	75.45	5.2	75.53	75.30	11.8	10,031	0.12%
2018/10/08	3.7	75.45	8.1	75.38	75.50	-4.5	9,986	-0.04%
2018/10/05	31	75.39	25.2	75.30	75.30	5.8	10,038	0.06%
2018/10/04	66	76.03	11	76.33	75.40	55	10,035	0.55%
2018/10/03	1	77.90	13.4	78.00	78.30	-12.4	9,971	-0.12%
2018/10/02	51	77.60	4	77.80	77.50	47	10,059	0.47%
2018/10/01	10	79.05	8	79.86	78.90	2	10,077	0.02%
2018/09/28	11.4	79.12	7	79.41	79.70	4.4	10,191	0.04%
2018/09/27	19	79.25	20	79.77	79.30	-1	10,190	-0.01%
2018/09/26	5	79.00	24	79.37	79.80	-19	10,150	-0.19%
2018/09/25	7	79.21	11	79.38	79.10	-4	10,151	-0.04%
2018/09/21	12	78.60	51	78.38	78.10	-39	10,161	-0.38%
2018/09/20	59.3	77.64	39.7	77.68	77.70	19.6	10,224	0.19%
2018/09/19	52	78.15	58.2	78.63	79.00	-6.2	10,345	-0.06%
2018/09/18	9.3	77.92	191.1	77.73	78.40	-181.8	10,325	-1.76%	大賣/鉅額交易
2018/09/17	12	75.78	15	75.94	75.60	-3	10,196	-0.03%
2018/09/14	12	75.55	20	75.60	75.40	-8	10,237	-0.08%
2018/09/13	48	75.23	3	75.07	75.00	45	10,272	0.44%
2018/09/12	36	75.78	13	76.12	76.40	23	10,348	0.22%
2018/09/11	21.2	75.90	6.2	76.32	76.80	15	10,489	0.14%
2018/09/10	16.1	75.22	21	75.50	75.70	-4.9	10,657	-0.05%
2018/09/07	37	74.98	2	74.95	74.80	35	10,802	0.32%
2018/09/06	23.1	75.16	39	75.47	75.50	-15.9	10,853	-0.15%
2018/09/05	30	75.45	8	75.40	75.00	22	10,851	0.20%
2018/09/04	8	76.23	13	76.50	76.60	-5	10,941	-0.05%
2018/09/03	25.5	76.26	13	76.38	76.20	12.5	11,004	0.11%
2018/08/31	1	77.20	11	77.29	77.60	-10	11,058	-0.09%
2018/08/30	56	77.05	37	76.87	77.20	19	11,104	0.17%
2018/08/29	51	78.12	36.1	77.97	77.50	14.9	11,127	0.13%
2018/08/28	31	78.22	49	78.33	78.80	-18	11,063	-0.16%
2018/08/27	62	77.82	35	78.09	77.90	27	11,070	0.24%
2018/08/24	23.1	77.38	31	77.72	77.70	-7.9	11,041	-0.07%
2018/08/23	47	77.25	64	77.41	78.00	-17	11,455	-0.15%
2018/08/22	10.8	76.25	25	76.48	76.30	-14.2	11,471	-0.12%
2018/08/21	2	76.05	9	75.80	76.20	-7	11,432	-0.06%
2018/08/20	53	76.01	21.1	75.81	75.40	32	11,430	0.28%
2018/08/17	350	76.13	63.7	76.53	77.00	286.3	11,345	2.52%	大買/鉅額交易
2018/08/16	21	74.95	13	75.15	75.10	8	11,234	0.07%
2018/08/15	17	75.23	358	74.92	74.80	-341	11,184	-3.05%	大賣/鉅額交易
2018/08/14	353.2	74.64	88.6	74.51	75.00	264.6	11,099	2.38%	大買/鉅額交易
2018/08/13	29	72.37	393	71.74	72.20	-364	10,848	-3.36%	大賣/鉅額交易
2018/08/10	27	72.47	83	72.45	72.70	-56	10,821	-0.52%
2018/08/09	76.2	71.25	11.6	71.12	71.00	64.6	10,823	0.60%
2018/08/08	103.2	72.79	13	72.95	72.20	90.2	10,669	0.85%	大買/
2018/08/07	29.1	73.67	24	73.95	73.40	5.1	10,574	0.05%
2018/08/06	44.1	74.37	15	74.62	74.20	29.1	10,651	0.27%
2018/08/03	15.9	74.51	35	74.66	74.60	-19.2	10,654	-0.18%
2018/08/02	111	73.89	53.5	74.09	73.90	57.5	10,622	0.54%	大買/
2018/08/01	149.5	78.67	72.1	78.81	78.80	77.4	10,327	0.75%	大買/
2018/07/31	66.9	80.32	17.1	80.74	80.80	49.8	9,869	0.50%
2018/07/30	75.3	80.90	3	81.37	80.70	72.3	9,626	0.75%
2018/07/27	32.3	80.35	6.1	80.50	80.70	26.2	9,671	0.27%
2018/07/26	36.1	80.70	29	81.02	80.70	7.1	9,687	0.07%
2018/07/25	41	80.36	46	81.03	79.80	-5	9,643	-0.05%
2018/07/24	52	80.25	47.1	80.46	80.60	4.9	9,599	0.05%
2018/07/23	50	80.07	2.2	80.20	80.10	47.8	9,604	0.50%
2018/07/20	50	81.50	11	81.38	80.80	39	9,485	0.41%
2018/07/19	22.4	82.12	10.2	82.12	82.10	12.2	9,348	0.13%
2018/07/18	14.1	82.14	34.1	82.21	82.40	-20	9,169	-0.22%
2018/07/17	19	79.53	29	79.67	79.40	-10	9,023	-0.11%
2018/07/16	4	79.10	6	79.10	79.00	-2	8,879	-0.02%
2018/07/13	33	79.15	15	79.31	79.30	18	9,008	0.20%
2018/07/12	35	79.41	18	79.80	79.50	17	8,978	0.19%
2018/07/11	9.1	79.71	6	80.37	80.10	3.1	8,966	0.03%
2018/07/10	91.1	79.15	48	79.64	79.70	43.1	8,954	0.48%
2018/07/09	16	78.51	21.5	78.87	78.80	-5.5	8,941	-0.06%
2018/07/06	104	77.91	28.1	77.82	78.00	75.9	8,920	0.85%	大買/
2018/07/05	29	77.14	26.1	76.59	77.00	3	8,843	0.03%
2018/07/04	36	77.44	24	77.50	77.10	12	8,909	0.13%
2018/07/03	91	77.05	12.3	77.10	76.60	78.7	9,030	0.87%
2018/07/02	99	77.20	23	77.32	76.90	76	9,038	0.84%
2018/06/29	18	75.90	16	76.48	77.40	2	8,951	0.02%
2018/06/28	40.2	75.84	6.1	75.39	75.00	34.1	8,740	0.39%
2018/06/27	15.1	76.64	20	77.28	77.50	-4.9	8,633	-0.06%
2018/06/26	5.1	76.90	11	77.00	76.80	-5.9	8,778	-0.07%
2018/06/25	32	76.40	26	76.89	76.70	6	8,757	0.07%
2018/06/22	27	76.28	19	76.62	76.70	8	8,737	0.09%
2018/06/21	26.2	76.68	23.1	77.12	77.00	3.2	8,671	0.04%
2018/06/20	7	75.01	54	75.49	75.90	-47	8,608	-0.55%
2018/06/19	19	73.40	23	74.56	74.30	-4	8,494	-0.05%
2018/06/15	5	73.36	23	73.80	74.20	-18	8,339	-0.22%
2018/06/14	16.2	72.92	2	73.10	72.50	14.2	8,197	0.17%
2018/06/13	23.1	73.73	1	73.80	73.70	22.1	8,096	0.27%
2018/06/12	5	73.50	17	74.10	74.50	-12	8,297	-0.14%
2018/06/11	21	74.10	12	73.92	74.00	9	8,149	0.11%
2018/06/08	8.1	74.94	3	75.20	75.00	5.1	8,118	0.06%
2018/06/07	20.3	75.52	12	75.62	75.50	8.3	8,083	0.10%
2018/06/06	12	75.23	32.1	75.60	75.90	-20.1	8,015	-0.25%
2018/06/05	7	74.61	5	75.00	75.00	2	7,905	0.03%
2018/06/04	14.1	74.74	27	74.85	75.10	-12.9	7,823	-0.17%
2018/06/01	11	73.24	35	73.43	74.00	-24	7,771	-0.31%
2018/05/31	2	72.20	9	72.83	73.10	-7	7,715	-0.09%
2018/05/30	13	72.21	0	0.00	71.90	13	7,255	0.18%
2018/05/29	2	73.85	9	73.72	73.50	-7	7,169	-0.10%
2018/05/28	3.4	73.26	22	73.00	73.30	-18.6	7,275	-0.26%
2018/05/25	0	0.00	9	72.27	72.40	-9	7,326	-0.12%
2018/05/24	10	72.13	9	72.32	72.10	1	7,407	0.01%
2018/05/23	5.5	72.17	12	72.51	72.00	-6.5	7,462	-0.09%
2018/05/22	5	72.00	14	71.94	71.80	-9	7,577	-0.12%
2018/05/21	6	71.48	6	71.80	71.70	0	7,680	0.00%
2018/05/18	7	71.20	13	71.54	71.40	-6	7,735	-0.08%
2018/05/17	48	71.21	4.1	71.12	70.70	43.9	7,763	0.57%
2018/05/16	515	72.06	14.5	72.19	72.50	500.5	7,682	6.51%	大買/鉅額交易
2018/05/15	3	72.30	30	72.32	72.00	-27	7,739	-0.35%
2018/05/14	7	71.51	132	71.50	72.00	-125	7,863	-1.59%	大賣/鉅額交易
2018/05/11	8	70.10	20.4	70.11	70.00	-12.4	7,781	-0.16%
2018/05/10	3	69.97	38	70.05	70.30	-35	7,845	-0.45%
2018/05/09	51	69.05	8	69.10	68.90	43	7,879	0.55%
2018/05/08	39.9	69.71	3	69.87	69.80	36.9	7,891	0.47%
2018/05/07	5	70.10	3.3	70.38	70.20	1.7	7,915	0.02%
2018/05/04	16	69.81	65	69.86	70.00	-49	7,973	-0.61%
2018/05/03	85	69.01	4	68.80	68.80	81	7,870	1.03%
2018/05/02	52	70.37	2	70.30	70.50	50	7,820	0.64%
2018/04/30	21	71.40	72	71.61	71.60	-51	7,809	-0.65%
2018/04/27	19	69.98	3	70.07	70.30	16	7,737	0.21%
2018/04/26	2	70.60	11	70.37	70.80	-9	7,648	-0.12%
2018/04/25	19	69.53	2	69.60	69.60	17	7,655	0.22%
2018/04/24	14	69.94	6	70.58	70.30	8	7,708	0.10%
2018/04/23	40	70.50	3.7	70.35	70.30	36.4	7,687	0.47%
2018/04/20	89	71.76	4	72.30	71.40	85	7,638	1.11%
2018/04/19	9.5	72.97	47	72.62	73.40	-37.5	7,621	-0.49%
2018/04/18	1.4	70.86	2	71.05	71.20	-0.6	7,510	-0.01%
2018/04/17	33	70.85	12	70.81	70.50	21	7,504	0.28%
2018/04/16	4	71.98	28	71.69	71.60	-24	7,444	-0.32%
2018/04/13	431	70.66	12.3	71.00	70.70	418.7	7,478	5.60%	大買/鉅額交易
2018/04/12	18	70.31	14	70.46	70.80	4	7,451	0.05%
2018/04/11	18.2	70.30	9	70.48	70.70	9.2	7,486	0.12%
2018/04/10	12.8	70.05	24.2	70.42	70.60	-11.3	7,510	-0.15%
2018/04/09	58	70.14	159.4	69.75	70.20	-101.4	7,479	-1.36%	大賣/鉅額交易
2018/04/03	89	68.45	1	68.10	68.20	88	7,388	1.19%
2018/04/02	25.4	69.40	17	69.24	69.40	8.4	7,306	0.11%
2018/03/31	1	68.80	12	69.09	69.00	-11	7,344	-0.15%
2018/03/30	42	68.74	44	68.94	68.50	-2	7,340	-0.03%
2018/03/29	168	69.09	176	69.24	68.30	-8	7,251	-0.11%	大買/大賣/
2018/03/28	2.8	67.90	13	67.85	68.00	-10.2	6,986	-0.15%
2018/03/27	70.1	68.30	21	68.48	68.20	49.1	6,964	0.70%
2018/03/26	22.6	67.48	8	67.85	68.00	14.6	6,932	0.21%
2018/03/23	32.1	67.68	34	67.66	68.00	-1.9	6,896	-0.03%
2018/03/22	35.1	68.20	7	68.37	68.60	28.1	6,911	0.41%
2018/03/21	16.1	68.07	14	68.69	68.80	2.1	6,880	0.03%
2018/03/20	24.1	68.37	0	0.00	68.10	24.1	6,966	0.35%
2018/03/19	23	69.04	6	69.27	69.30	17	7,077	0.24%
2018/03/16	20.5	68.36	20.4	69.13	70.10	0.1	7,162	0.00%
2018/03/15	8	69.10	1	69.00	69.00	7	6,931	0.10%
2018/03/14	33	68.81	25	69.38	69.30	8	6,984	0.11%
2018/03/13	11	68.52	14	69.13	69.80	-3	7,111	-0.04%
2018/03/12	8	68.85	34	69.35	69.60	-26	7,219	-0.36%
2018/03/09	18	68.34	2.3	68.41	68.20	15.7	7,288	0.22%
2018/03/08	4.1	68.55	5	68.68	68.50	-0.9	7,431	-0.01%
2018/03/07	6	68.25	37	68.59	69.00	-31	7,521	-0.41%
2018/03/06	20.1	67.51	5	68.60	67.50	15.1	7,605	0.20%
2018/03/05	34.1	67.99	10	67.81	67.80	24.1	7,800	0.31%
2018/03/02	35.4	68.59	13	69.05	68.70	22.4	7,774	0.29%
2018/03/01	23	68.27	26	69.31	69.30	-3	7,764	-0.04%
2018/02/27	5.5	68.77	35.1	68.79	69.00	-29.6	7,622	-0.39%
2018/02/26	53.3	68.37	84.2	68.63	68.40	-30.9	7,534	-0.41%
2018/02/23	37	66.58	14	66.51	66.80	23	7,433	0.31%
2018/02/22	64	66.78	19	66.93	66.80	45	7,451	0.60%
2018/02/21	10.1	67.74	50	68.01	69.20	-39.9	7,295	-0.55%
2018/02/12	35.4	65.51	9	65.73	65.50	26.4	7,187	0.37%
2018/02/09	12.4	64.87	44.2	65.92	66.00	-31.8	7,220	-0.44%
2018/02/08	14.1	66.14	10	66.70	66.60	4.1	7,185	0.06%
2018/02/07	3.2	66.99	13.4	66.89	66.80	-10.2	7,232	-0.14%
2018/02/06	33.2	65.97	22	66.17	65.70	11.2	7,196	0.16%
2018/02/05	11.2	68.07	7.4	68.31	68.30	3.8	7,049	0.05%
2018/02/02	41.4	68.82	7	68.87	69.00	34.4	7,021	0.49%
2018/02/01	27	69.84	24	70.05	70.30	3	7,054	0.04%
2018/01/31	12	69.03	20	69.64	70.00	-8	7,035	-0.11%
2018/01/30	26	68.66	25.1	69.12	69.40	0.9	6,983	0.01%
2018/01/29	9.3	68.78	26	68.89	69.20	-16.7	6,952	-0.24%
2018/01/26	6	67.55	7	68.20	67.50	-1	6,901	-0.01%
2018/01/25	1	68.50	3	68.67	68.70	-2	6,905	-0.03%
2018/01/24	13	68.51	10	68.87	68.40	3	6,847	0.04%
2018/01/23	21	69.04	11	69.17	69.10	10	6,810	0.15%
2018/01/22	36	69.25	28.3	69.47	69.90	7.7	6,832	0.11%
2018/01/19	7	69.11	20	68.98	69.20	-13	6,813	-0.19%
2018/01/18	12	68.15	76.2	68.49	68.20	-64.2	6,768	-0.95%
2018/01/17	16	67.49	11	67.73	67.60	5	6,663	0.07%
2018/01/16	13	68.08	3.2	68.16	68.30	9.8	6,673	0.15%
2018/01/15	17	68.32	17	68.34	68.70	0	6,735	0.00%
2018/01/12	4.5	67.81	9	67.93	68.10	-4.5	6,741	-0.07%
2018/01/11	2	67.70	8	67.74	67.90	-6	6,724	-0.09%
2018/01/10	11	67.23	5	67.36	67.60	6	6,729	0.09%
2018/01/09	48	67.49	1	67.60	67.60	47	6,848	0.69%
2018/01/08	2	67.70	5	67.56	67.90	-3	6,822	-0.04%
2018/01/05	3	66.87	1	66.80	67.30	2	6,869	0.03%
2018/01/04	3	67.00	5	67.32	67.50	-2	6,928	-0.03%
2018/01/03	13.1	66.77	33.1	67.30	67.50	-20	6,992	-0.29%
2018/01/02	32	66.84	46.6	66.40	67.20	-14.6	6,938	-0.21%