和碩 (4938)-新光-台中券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
94.8
漲跌
▼1.8
漲幅
-1.86%
成交量
16,465張
產業
上市電腦週邊類股
1632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

和碩 (4938)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/19	42	93.90	40.1	94.98	94.80	1.9	13,453	0.01%
2024/04/18	3.6	96.80	3.2	96.43	96.60	0.4	13,250	0.00%
2024/04/17	13.1	96.21	13	96.35	96.40	0.1	13,289	0.00%
2024/04/16	13.1	96.21	17.9	96.67	95.40	-4.7	13,217	-0.04%
2024/04/15	7.1	99.43	23.4	99.69	98.70	-16.3	12,982	-0.13%
2024/04/12	72.1	99.27	23.9	99.08	98.30	48.2	12,865	0.37%
2024/04/11	12	99.91	18.3	100.78	101.50	-6.3	12,727	-0.05%
2024/04/10	24.7	101.89	35	101.67	101.00	-10.3	12,741	-0.08%
2024/04/09	7	101.07	26.1	100.67	100.50	-19.1	12,653	-0.15%
2024/04/08	44.7	100.11	78.2	100.11	101.00	-33.5	12,569	-0.27%
2024/04/03	12.2	97.66	34.3	97.81	97.40	-22.1	12,409	-0.18%
2024/04/02	12.2	98.51	23	98.56	98.30	-10.9	12,352	-0.09%
2024/04/01	72.9	99.14	35.7	98.45	97.50	37.2	12,444	0.30%
2024/03/29	134.1	100.58	147.6	100.93	102.00	-13.4	12,305	-0.11%	大買/大賣/
2024/03/28	129.4	99.14	128.2	99.50	99.70	1.2	11,794	0.01%	大買/大賣/
2024/03/27	38.2	97.29	57	97.55	98.40	-18.8	11,473	-0.16%
2024/03/26	111.8	98.08	111.5	97.30	97.80	0.3	11,451	0.00%	大買/大賣/
2024/03/25	57.2	101.66	33	101.95	101.50	24.2	11,190	0.22%
2024/03/22	57.8	102.07	24.1	102.31	102.00	33.8	10,988	0.31%
2024/03/21	74.8	102.71	56.2	102.66	104.50	18.6	10,738	0.17%
2024/03/20	306	105.01	165.1	104.23	103.50	141	10,139	1.39%	大買/大賣/鉅額交易
2024/03/19	114.6	96.73	273.6	95.93	100.00	-159	8,878	-1.79%	大買/大賣/鉅額交易
2024/03/18	7	90.33	174.1	89.92	91.00	-167.1	8,004	-2.09%	大賣/鉅額交易
2024/03/15	2	89.00	49	89.20	89.10	-47	7,842	-0.60%
2024/03/14	10.3	88.26	14.8	88.38	88.60	-4.5	7,682	-0.06%
2024/03/13	10.2	89.81	44.3	89.71	89.90	-34.1	7,542	-0.45%
2024/03/12	1.5	87.13	3.4	85.85	87.50	-1.9	7,197	-0.03%
2024/03/11	7	84.90	1	85.60	85.10	6	7,121	0.08%
2024/03/08	0.2	85.40	13.1	86.03	85.30	-12.9	7,116	-0.18%
2024/03/07	3.2	85.27	22	85.38	85.40	-18.8	7,063	-0.27%
2024/03/06	1	85.90	11.1	85.86	86.50	-10.1	6,997	-0.14%
2024/03/04	1	85.50	2.5	85.80	86.00	-1.5	7,086	-0.02%
2024/03/01	4	86.23	8	85.25	84.90	-4	7,078	-0.06%
2024/02/29	0	0.00	8.1	85.23	85.50	-8.1	7,042	-0.12%
2024/02/27	1.6	84.53	3.3	84.80	84.30	-1.7	6,954	-0.02%
2024/02/26	2	85.55	1	85.60	85.60	1	6,928	0.01%
2024/02/23	7	86.37	6.1	86.98	85.90	0.9	6,926	0.01%
2024/02/22	13.4	86.15	23.5	86.39	86.60	-10.1	6,984	-0.14%
2024/02/21	1.1	85.69	3.1	85.47	85.90	-2	6,966	-0.03%
2024/02/20	2.1	85.09	6.5	85.21	85.50	-4.4	7,099	-0.06%
2024/02/19	10.6	84.63	2	84.55	84.80	8.6	7,108	0.12%
2024/02/16	1	83.50	11.2	84.44	84.70	-10.2	7,199	-0.14%
2024/02/15	11.2	83.62	0	0.00	83.70	11.2	7,308	0.15%
2024/02/05	3	84.47	31.7	84.46	84.50	-28.7	7,268	-0.39%
2024/02/02	0.2	83.81	1	84.40	84.30	-0.8	7,266	-0.01%
2024/02/01	1.1	83.98	17.1	83.84	84.10	-16	7,299	-0.22%
2024/01/31	8.1	82.76	2	82.80	82.70	6.1	7,276	0.08%
2024/01/30	4.1	84.01	121	84.00	83.80	-116.9	7,219	-1.62%	大賣/鉅額交易
2024/01/29	122	84.31	3	84.27	84.20	119	7,241	1.64%	大買/鉅額交易
2024/01/26	4.5	83.38	1.1	83.97	83.30	3.5	7,212	0.05%
2024/01/25	12.6	84.82	5.3	85.06	84.20	7.3	7,174	0.10%
2024/01/24	51.2	85.91	59.5	86.47	86.10	-8.3	7,126	-0.12%
2024/01/23	20.1	82.87	6	82.90	83.50	14.1	6,876	0.21%
2024/01/22	1.3	83.11	4.3	83.57	83.00	-3	6,794	-0.04%
2024/01/19	6.1	82.25	13	81.82	82.60	-7	6,812	-0.10%
2024/01/18	14.5	80.65	8.5	80.85	80.70	6	6,816	0.09%
2024/01/17	31.7	80.80	6.3	80.87	80.80	25.4	6,811	0.37%
2024/01/16	6.2	81.59	0	0.00	81.80	6.2	6,705	0.09%
2024/01/15	4.1	82.61	0	0.00	82.40	4.1	6,637	0.06%
2024/01/12	5.1	82.82	6.1	82.94	83.00	-1	6,638	-0.02%
2024/01/11	5.2	82.31	5.5	82.58	82.50	-0.4	6,663	-0.01%
2024/01/10	2.1	83.32	9.2	83.29	82.90	-7.1	6,595	-0.11%
2024/01/09	4	84.05	27	83.97	83.80	-23	6,670	-0.34%
2024/01/08	1	84.00	6	84.23	83.90	-5	6,669	-0.07%
2024/01/05	4	84.00	4	83.98	83.90	0	6,640	0.00%
2024/01/04	28.1	84.62	10.1	84.49	84.60	18	6,633	0.27%
2024/01/03	9.2	85.74	4.4	85.69	85.90	4.7	6,624	0.07%
2024/01/02	1.1	86.43	9.3	87.37	87.40	-8.2	6,564	-0.12%
2023/12/29	37.8	85.51	47.1	86.36	87.30	-9.3	6,566	-0.14%
2023/12/28	12.4	88.73	12.3	88.48	88.20	0.1	6,480	0.00%
2023/12/27	17	89.00	16	89.33	89.50	1	6,434	0.02%
2023/12/26	11.1	87.21	15.4	87.40	88.00	-4.3	6,217	-0.07%
2023/12/25	13	86.42	38.7	86.25	86.80	-25.7	6,146	-0.42%
2023/12/22	4.3	84.95	6	85.37	85.80	-1.7	6,086	-0.03%
2023/12/21	10.5	85.06	8	85.36	85.90	2.5	5,982	0.04%
2023/12/20	11.3	85.90	14.7	86.24	86.50	-3.4	5,833	-0.06%
2023/12/19	4.4	84.70	16.2	84.97	85.00	-11.8	5,606	-0.21%
2023/12/18	7.6	84.67	4.2	84.77	85.50	3.4	5,517	0.06%
2023/12/15	13.3	84.85	4.3	84.82	84.50	9	5,391	0.17%
2023/12/14	22.7	84.90	34.2	85.21	85.50	-11.5	5,312	-0.22%
2023/12/13	5.6	84.04	38.8	84.35	84.80	-33.2	5,223	-0.64%
2023/12/12	14	83.03	18.4	82.98	83.10	-4.4	5,215	-0.08%
2023/12/11	4.2	82.22	7	82.27	82.50	-2.9	5,183	-0.05%
2023/12/08	1	81.50	2	81.70	81.70	-1	5,160	-0.02%
2023/12/07	1.2	81.04	2.1	81.40	81.10	-1	5,228	-0.02%
2023/12/06	1	81.00	14.1	81.21	81.30	-13.1	5,337	-0.25%
2023/12/05	5.4	79.86	7.1	80.29	80.80	-1.7	5,343	-0.03%
2023/12/04	0.2	80.89	0	0.00	80.90	0.2	5,339	0.00%
2023/12/01	3	80.70	4	81.05	81.30	-1	5,371	-0.02%
2023/11/30	1.3	80.65	4.1	80.90	81.20	-2.8	5,375	-0.05%
2023/11/29	2.1	81.49	3.1	81.41	81.70	-1	5,281	-0.02%
2023/11/28	6.2	80.84	8.1	80.83	81.10	-1.9	5,277	-0.04%
2023/11/27	1.1	80.71	0.2	80.80	80.80	0.9	5,313	0.02%
2023/11/24	0.2	80.65	4	80.81	80.80	-3.8	5,343	-0.07%
2023/11/22	4.3	80.87	15.1	80.81	81.00	-10.8	5,469	-0.20%
2023/11/21	8.1	81.57	15.1	81.73	81.90	-7	5,630	-0.12%
2023/11/20	0	0.00	4.4	81.02	81.10	-4.4	5,878	-0.07%
2023/11/17	7	80.27	16.5	80.36	80.80	-9.5	5,985	-0.16%
2023/11/16	0	79.70	10.1	79.66	80.00	-10.1	5,989	-0.17%
2023/11/15	16.5	80.39	21.2	79.89	80.00	-4.7	6,078	-0.08%
2023/11/14	6	78.97	43.6	79.10	79.50	-37.6	6,138	-0.61%
2023/11/13	8	77.64	0	0.00	77.90	8	6,124	0.13%
2023/11/10	7.1	77.97	3	78.17	78.30	4.1	6,225	0.07%
2023/11/09	6	77.88	5	77.96	78.00	1	6,305	0.02%
2023/11/08	8	77.65	18.2	78.19	78.00	-10.2	6,356	-0.16%
2023/11/07	0	77.70	20.1	77.87	78.00	-20.1	6,421	-0.31%
2023/11/06	0	0.00	6	77.62	77.50	-6	6,614	-0.09%
2023/11/03	24	76.96	3.1	76.87	76.70	21	6,670	0.31%
2023/11/02	12	77.29	2	77.40	77.20	10	6,767	0.15%
2023/11/01	2	76.45	54	76.71	76.90	-52	6,838	-0.76%
2023/10/31	18.4	75.37	4	74.98	75.40	14.4	6,907	0.21%
2023/10/30	7	76.56	44	76.96	76.50	-37	6,963	-0.53%
2023/10/27	1	77.10	8	77.40	76.60	-7	7,002	-0.10%
2023/10/26	2	76.30	5	76.26	76.40	-3	7,180	-0.04%
2023/10/25	1	76.70	7	77.24	77.00	-6	7,240	-0.08%
2023/10/24	11	75.97	16.1	76.13	76.80	-5.1	7,382	-0.07%
2023/10/23	19.2	75.41	0.1	75.70	75.40	19.1	7,533	0.25%
2023/10/20	2	75.55	0	0.00	76.00	2	7,910	0.03%
2023/10/19	4	76.23	4	76.70	76.60	0	8,293	0.00%
2023/10/18	2.2	76.49	0	0.00	76.90	2.2	8,554	0.03%
2023/10/17	22	77.50	91.3	78.39	77.00	-69.3	8,891	-0.78%
2023/10/16	10.3	77.71	3	77.63	77.60	7.3	9,690	0.08%
2023/10/13	7	78.01	2	78.45	77.90	5	11,707	0.04%
2023/10/12	5	78.64	6	78.47	78.90	-1	12,173	-0.01%
2023/10/11	2	78.00	26.7	78.69	78.10	-24.7	12,236	-0.20%
2023/10/06	18	77.57	1	77.40	77.60	17	12,366	0.14%
2023/10/05	0	0.00	15.1	77.25	77.70	-15.1	12,401	-0.12%
2023/10/04	5	76.08	9.9	76.01	76.20	-4.8	12,360	-0.04%
2023/10/03	8	77.44	38.4	77.46	77.40	-30.4	12,355	-0.25%
2023/10/02	13	77.01	7	76.91	76.60	6	12,385	0.05%
2023/09/28	1	76.60	1	76.90	76.60	0	12,507	0.00%
2023/09/27	4	75.95	2	75.85	76.30	2	12,570	0.02%
2023/09/26	6.1	76.13	6	76.12	76.00	0.1	12,860	0.00%
2023/09/25	5.3	76.35	9.2	76.47	76.70	-3.9	13,053	-0.03%
2023/09/22	1.1	76.82	4	76.90	77.00	-2.9	13,190	-0.02%
2023/09/21	5	76.60	0	76.80	76.50	5	13,295	0.04%
2023/09/20	2.1	77.45	1.1	77.60	77.00	0.9	13,295	0.01%
2023/09/19	5.1	77.61	3.1	77.57	77.20	2	13,334	0.01%
2023/09/18	13	77.55	5.1	77.58	77.30	7.9	13,443	0.06%
2023/09/15	1	77.70	1.7	77.96	78.10	-0.7	13,460	-0.01%
2023/09/14	0	77.40	11	77.69	77.50	-11	13,389	-0.08%
2023/09/13	6	76.39	3	76.80	76.80	3	13,514	0.02%
2023/09/12	0.3	75.63	18.5	76.67	76.70	-18.2	14,226	-0.13%
2023/09/11	46.1	75.85	36	75.18	74.90	10.1	14,315	0.07%
2023/09/08	3.1	77.97	5.1	78.02	78.10	-2	14,255	-0.01%
2023/09/07	2	77.60	1.1	78.00	77.70	1	14,309	0.01%
2023/09/06	0	77.90	8	77.93	77.80	-8	14,359	-0.06%
2023/09/05	6	77.22	14	77.62	77.70	-8	14,400	-0.06%
2023/09/04	20	77.04	5	77.28	77.30	15	14,516	0.10%
2023/09/01	8	77.58	5	77.82	77.70	3	14,570	0.02%
2023/08/31	4	78.25	8.1	78.25	78.00	-4.1	14,595	-0.03%
2023/08/30	4	78.68	16.2	78.57	78.50	-12.2	14,722	-0.08%
2023/08/29	7.5	78.07	50.5	78.07	78.30	-43	14,915	-0.29%
2023/08/28	6.1	79.18	14	78.75	78.70	-7.9	14,904	-0.05%
2023/08/25	37.3	79.13	29	79.03	78.90	8.3	14,987	0.06%
2023/08/24	104.1	79.77	67.2	79.67	80.10	37	14,881	0.25%	大買/
2023/08/23	13.5	78.49	20.4	78.53	78.70	-6.9	14,565	-0.05%
2023/08/22	6	77.78	19.4	77.76	77.80	-13.4	14,486	-0.09%
2023/08/21	24	76.83	11	76.93	76.70	13	14,343	0.09%
2023/08/18	27	77.18	40	77.20	76.90	-13	14,225	-0.09%
2023/08/17	12.5	76.51	7.3	76.86	77.30	5.2	14,094	0.04%
2023/08/16	0	0.00	13	76.91	77.40	-13	13,978	-0.09%
2023/08/15	8	76.76	25	76.64	76.60	-17	13,908	-0.12%
2023/08/14	15	74.84	12	75.34	75.50	3	13,846	0.02%
2023/08/11	7	76.04	7.5	76.35	76.20	-0.5	13,859	0.00%
2023/08/10	38.3	75.43	24.2	76.16	76.10	14.1	13,824	0.10%
2023/08/09	15	78.14	35.2	78.55	78.40	-20.2	13,609	-0.15%
2023/08/08	10.2	77.38	17	77.66	77.50	-6.9	13,510	-0.05%
2023/08/07	7.2	76.68	8	77.11	76.70	-0.8	13,417	-0.01%
2023/08/04	18.2	75.97	17.1	76.21	76.70	1	13,310	0.01%
2023/08/02	4.4	75.99	9	76.09	75.80	-4.6	13,195	-0.04%
2023/08/01	28.5	76.22	7	76.17	76.20	21.5	13,033	0.17%
2023/07/31	37.4	77.26	30	77.15	76.40	7.4	12,942	0.06%
2023/07/28	20.1	77.35	15	78.12	78.70	5.1	12,711	0.04%
2023/07/27	26.5	77.77	2.3	77.57	77.50	24.2	12,594	0.19%
2023/07/26	25	78.79	23.1	79.00	78.80	2	12,450	0.02%
2023/07/25	62.2	80.71	53.8	80.83	80.20	8.4	12,303	0.07%
2023/07/24	51.4	79.25	92.6	79.22	78.80	-41.3	11,989	-0.34%
2023/07/21	98.2	75.20	99	76.42	76.60	-0.8	11,653	-0.01%
2023/07/20	101.8	76.46	113.4	76.78	76.10	-11.6	11,433	-0.10%	大買/大賣/
2023/07/19	146.8	79.41	129.7	78.86	76.80	17.1	11,091	0.15%	大買/大賣/
2023/07/18	484.1	85.46	335.5	86.51	84.20	148.6	10,245	1.45%	大買/大賣/鉅額交易
2023/07/17	28.8	80.41	49.9	81.12	81.90	-21.1	8,199	-0.26%
2023/07/14	27.4	75.11	16.8	75.55	74.50	10.6	7,719	0.14%
2023/07/13	27.6	75.35	122.5	74.87	74.20	-94.9	7,601	-1.25%	大賣/
2023/07/12	3	71.97	15.2	71.92	72.10	-12.2	7,436	-0.16%
2023/07/11	6	70.90	9	70.91	71.50	-3	7,381	-0.04%
2023/07/10	11	69.91	3.5	69.97	69.90	7.5	7,371	0.10%
2023/07/07	67.6	70.22	9	70.19	70.50	58.6	7,383	0.79%
2023/07/06	96.6	70.94	4	71.25	70.70	92.6	7,363	1.26%
2023/07/05	44	71.71	0	0.00	71.50	44	7,229	0.61%
2023/07/04	43.6	72.92	25	73.96	72.20	18.6	7,130	0.26%
2023/07/03	22.4	75.94	26.6	75.64	76.00	-4.2	6,909	-0.06%
2023/06/30	10	74.81	1	74.90	74.80	9	6,771	0.13%
2023/06/29	0.2	75.74	6.2	75.33	75.10	-6	6,656	-0.09%
2023/06/28	6.2	74.91	4.1	75.00	74.80	2.2	6,578	0.03%
2023/06/27	13.6	74.47	8.3	74.62	74.70	5.2	6,554	0.08%
2023/06/26	4.9	75.48	24.4	75.74	75.30	-19.5	6,478	-0.30%
2023/06/21	153.1	77.00	22.1	77.09	77.00	131.1	6,359	2.06%	大買/鉅額交易
2023/06/20	14	76.68	20.3	76.61	76.40	-6.3	6,345	-0.10%
2023/06/19	22.3	77.53	12.6	77.36	77.10	9.7	6,266	0.15%
2023/06/16	39.9	80.33	127.5	80.51	79.30	-87.6	6,128	-1.43%	大賣/
2023/06/15	38.2	79.15	28.3	79.34	79.40	9.9	5,369	0.18%
2023/06/14	20.1	78.10	11	78.11	78.00	9.1	5,251	0.17%
2023/06/13	4.2	77.46	20.2	78.07	78.00	-16	5,214	-0.31%
2023/06/12	5.1	77.73	1	77.60	77.60	4.1	5,273	0.08%
2023/06/09	1.1	78.18	7.1	77.93	78.10	-6.1	5,217	-0.12%
2023/06/08	24	77.88	7	78.06	77.40	17	5,167	0.33%
2023/06/07	1.1	77.99	38	78.10	78.20	-37	5,067	-0.73%
2023/06/06	4	77.88	8.1	77.78	77.50	-4.1	4,999	-0.08%
2023/06/05	8.2	78.04	61	78.00	78.00	-52.9	4,932	-1.07%
2023/06/02	4.1	77.21	46.4	76.74	77.10	-42.3	4,767	-0.89%
2023/06/01	4.6	75.14	52.2	75.06	75.70	-47.7	4,541	-1.05%
2023/05/31	38.1	75.53	216.1	75.63	75.30	-178	4,480	-3.97%	大賣/鉅額交易
2023/05/30	7.2	75.02	17.3	74.99	75.00	-10.1	4,343	-0.23%
2023/05/29	10.1	74.62	5.6	74.58	74.70	4.5	4,292	0.10%
2023/05/26	49.2	74.15	13.1	74.15	74.50	36.1	4,279	0.84%
2023/05/25	6.3	73.76	5	73.66	73.60	1.3	4,183	0.03%
2023/05/24	0	0.00	3	73.40	73.50	-3	4,171	-0.07%
2023/05/23	30	73.13	6	73.07	73.10	24	4,149	0.58%
2023/05/22	0.1	73.00	13.1	73.19	73.40	-13.1	4,114	-0.32%
2023/05/19	12.1	72.68	9	72.98	73.20	3.1	4,072	0.07%
2023/05/18	15	72.32	15	72.42	72.40	0	3,997	0.00%
2023/05/17	11	71.76	2	72.00	72.30	9	3,986	0.23%
2023/05/16	5.3	71.29	8.1	71.10	71.30	-2.8	3,882	-0.07%
2023/05/15	3.1	70.23	5	70.00	70.20	-1.9	3,872	-0.05%
2023/05/12	7.1	69.88	0	0.00	69.70	7.1	3,871	0.18%
2023/05/11	7.1	70.81	1.1	70.69	70.70	6	3,826	0.16%
2023/05/10	0	0.00	11	70.39	70.40	-11	3,810	-0.29%
2023/05/09	2	70.30	2	70.30	70.50	0	3,837	0.00%
2023/05/05	14	70.00	0	0.00	70.10	14	3,933	0.36%
2023/05/03	13.3	70.00	0	0.00	70.20	13.3	3,972	0.33%
2023/05/02	0.2	70.20	12	70.40	70.50	-11.8	4,086	-0.29%
2023/04/28	1	70.00	1	69.80	70.00	0	4,147	0.00%
2023/04/27	0.2	69.80	5	69.90	69.60	-4.8	4,145	-0.12%
2023/04/26	0	0.00	1	69.60	69.70	-1	4,071	-0.02%
2023/04/25	0.1	69.00	3	69.30	69.00	-3	3,961	-0.07%
2023/04/24	0.3	69.80	0	0.00	69.70	0.3	3,855	0.01%
2023/04/21	35	70.26	40.1	70.38	70.10	-5.1	3,774	-0.14%
2023/04/20	0.1	69.90	2	70.00	70.10	-2	3,709	-0.05%
2023/04/19	0	0.00	5	70.20	70.20	-5	3,723	-0.13%
2023/04/18	0.3	70.17	7	70.09	70.10	-6.7	3,702	-0.18%
2023/04/17	2	70.70	7	70.49	70.70	-5	3,715	-0.13%
2023/04/14	0.1	70.16	0	0.00	70.20	0.1	3,662	0.00%
2023/04/13	2.2	70.38	0.1	70.40	70.30	2.1	3,653	0.06%
2023/04/12	0.3	70.43	0	0.00	70.60	0.3	3,635	0.01%
2023/04/11	3.1	69.90	0.2	69.60	70.40	2.9	3,604	0.08%
2023/04/10	0.5	69.86	1	69.80	69.90	-0.5	3,573	-0.01%
2023/04/07	0.7	70.35	1.4	70.30	70.40	-0.6	3,558	-0.02%
2023/04/06	0.1	69.90	5	70.20	70.50	-5	3,537	-0.14%
2023/03/31	0.3	69.74	16	69.89	69.70	-15.7	3,480	-0.45%
2023/03/30	0	69.70	5	69.90	69.90	-5	3,647	-0.14%
2023/03/29	0.1	69.67	0	0.00	69.90	0.1	3,876	0.00%
2023/03/28	0	69.77	4	69.70	69.50	-4	4,095	-0.10%
2023/03/27	0.1	69.61	15	69.95	69.90	-14.9	4,367	-0.34%
2023/03/24	0.4	69.65	6.1	69.80	69.90	-5.7	4,654	-0.12%
2023/03/23	1.5	69.55	12.1	69.61	69.80	-10.5	4,667	-0.23%
2023/03/22	2.4	69.25	0	0.00	69.40	2.4	4,691	0.05%
2023/03/21	0.1	68.50	3	69.03	69.30	-2.9	4,771	-0.06%
2023/03/20	0	68.20	2	68.20	68.40	-2	4,785	-0.04%
2023/03/17	1	67.90	3	67.97	67.90	-2	4,828	-0.04%
2023/03/16	4.2	66.90	13	67.03	67.40	-8.8	4,805	-0.18%
2023/03/15	18.3	67.03	2.3	66.78	66.60	16	4,826	0.33%
2023/03/14	1.2	69.00	0	0.00	69.00	1.2	4,722	0.02%
2023/03/13	5	69.40	9	68.30	69.40	-4	4,759	-0.08%
2023/03/10	2.1	69.00	0.2	68.80	69.00	1.9	4,742	0.04%
2023/03/09	1	69.70	0.1	69.50	69.80	0.9	4,780	0.02%
2023/03/08	0	0.00	1	69.50	69.80	-1	4,829	-0.02%
2023/03/07	1	69.60	3	69.63	69.90	-2	4,838	-0.04%
2023/03/06	1	68.80	12.3	68.87	69.00	-11.3	4,816	-0.23%
2023/03/03	2	68.45	0	0.00	68.30	2	4,817	0.04%
2023/03/02	0	0.00	4	68.23	68.40	-4	4,844	-0.08%
2023/03/01	0.2	68.00	3	68.03	68.00	-2.8	4,827	-0.06%
2023/02/24	1.6	68.44	1	68.30	68.00	0.6	4,830	0.01%
2023/02/23	1	68.50	8	68.41	68.50	-7	4,810	-0.15%
2023/02/22	10	68.20	16	67.76	68.20	-6	4,832	-0.12%
2023/02/20	0.1	67.70	0	0.00	67.80	0.1	4,911	0.00%
2023/02/17	0	0.00	2	67.30	67.50	-2	4,942	-0.04%
2023/02/16	0	67.00	0	0.00	67.00	0	5,009	0.00%
2023/02/15	2	66.90	1	67.00	67.20	1	5,110	0.02%
2023/02/14	2.2	66.75	10.5	66.72	66.70	-8.3	5,099	-0.16%
2023/02/13	6	66.97	27.3	66.94	67.10	-21.3	5,107	-0.42%
2023/02/10	11	66.28	0	0.00	66.60	11	5,092	0.22%
2023/02/09	0	0.00	1.5	66.30	66.50	-1.5	5,098	-0.03%
2023/02/08	2	66.35	0	0.00	66.20	2	5,142	0.04%
2023/02/07	0	0.00	3.7	66.46	66.60	-3.7	5,177	-0.07%
2023/02/06	1.3	66.01	3	65.83	66.10	-1.7	5,186	-0.03%
2023/02/03	0.1	65.50	0	0.00	65.40	0.1	5,143	0.00%
2023/02/02	2	65.40	1	65.40	65.40	1	5,212	0.02%
2023/02/01	2	64.80	0	0.00	65.00	2	5,234	0.04%
2023/01/31	1	64.60	1	65.70	64.50	0	5,257	0.00%
2023/01/30	0	0.00	11	65.22	65.60	-11	5,172	-0.21%
2023/01/17	0.1	64.54	12.1	64.25	64.70	-12	5,134	-0.23%
2023/01/16	1.2	64.51	0	0.00	64.50	1.2	5,159	0.02%
2023/01/13	0.5	64.40	6	64.82	64.30	-5.5	5,166	-0.11%
2023/01/12	0	0.00	0	64.40	64.50	0	5,310	0.00%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/09	0	0.00	10.5	64.60	64.80	-10.5	5,566	-0.19%
2023/01/06	0	0.00	1.1	64.19	64.00	-1.1	5,574	-0.02%
2023/01/05	0	0.00	3	63.70	63.80	-3	5,595	-0.05%
2023/01/04	0.1	63.70	1	63.60	63.50	-0.9	5,611	-0.02%
2023/01/03	1	63.00	3	63.27	63.70	-2	5,662	-0.04%
2022/12/30	0	0.00	0	63.50	63.50	0	5,676	0.00%
2022/12/29	0	63.60	6	63.60	63.80	-6	5,728	-0.10%
2022/12/28	3	63.50	3	63.90	63.80	0	5,770	0.00%
2022/12/27	0	0.00	0.1	63.60	63.60	-0.1	5,809	0.00%
2022/12/26	1	63.70	0	0.00	63.80	1	5,856	0.02%
2022/12/23	4.1	64.00	7	63.91	64.20	-3	5,962	-0.05%
2022/12/22	1	64.10	6	64.17	64.00	-5	6,001	-0.08%
2022/12/21	0	0.00	1	63.30	63.70	-1	5,819	-0.02%
2022/12/20	1.1	63.05	1	63.30	63.60	0.1	5,618	0.00%
2022/12/19	6	62.70	6.1	63.06	63.80	-0.1	5,419	0.00%
2022/12/16	5	62.20	3	62.83	64.00	2	5,185	0.04%
2022/12/15	1	63.20	0	0.00	63.50	1	5,006	0.02%
2022/12/14	2	63.30	9.1	63.31	63.30	-7.1	5,077	-0.14%
2022/12/13	0.1	62.90	0.3	62.90	63.20	-0.2	5,120	0.00%
2022/12/12	1.2	62.79	0	0.00	63.20	1.2	5,121	0.02%
2022/12/09	0	0.00	2	62.70	63.10	-2	5,270	-0.04%
2022/12/08	0	0.00	1	62.30	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	3	63.03	63.00	-3	5,366	-0.06%
2022/12/06	1	62.80	0	62.70	63.80	1	5,406	0.02%
2022/12/05	0.1	61.95	4	62.48	63.50	-3.9	5,390	-0.07%
2022/12/02	14	61.88	0	0.00	61.90	14	5,361	0.26%
2022/12/01	3.3	61.69	1	61.40	61.70	2.3	5,372	0.04%
2022/11/30	0	0.00	5.3	61.87	62.00	-5.3	5,351	-0.10%
2022/11/29	1	60.30	5	60.84	61.50	-4	5,417	-0.07%
2022/11/28	2	59.70	1	60.50	60.70	1	5,446	0.02%
2022/11/25	1.2	60.28	3	60.37	60.20	-1.8	5,454	-0.03%
2022/11/24	0	60.03	8	60.04	60.20	-8	5,506	-0.14%
2022/11/23	3	59.17	0	0.00	59.20	3	5,519	0.06%
2022/11/22	2	59.05	0.2	59.20	59.30	1.9	5,533	0.03%
2022/11/21	5	59.80	0	0.00	59.40	5	5,504	0.09%
2022/11/18	2	59.85	1.6	60.13	60.30	0.4	5,487	0.01%
2022/11/17	10	59.79	27	59.84	60.30	-17	5,470	-0.31%
2022/11/16	9.2	59.96	5	60.34	60.40	4.2	5,481	0.08%
2022/11/15	2	59.80	70	60.44	60.60	-68	5,468	-1.24%
2022/11/14	1.3	59.83	26	60.04	60.40	-24.7	5,454	-0.45%
2022/11/11	5	59.36	56.1	59.82	60.00	-51.1	5,398	-0.95%
2022/11/10	11.1	58.22	3	58.37	58.70	8.1	5,312	0.15%
2022/11/09	20	58.00	20	58.37	58.40	0	5,356	0.00%
2022/11/08	12	57.47	1	58.00	58.10	11	5,399	0.20%
2022/11/07	4	57.43	16	57.30	57.70	-12	5,423	-0.22%
2022/11/04	8.1	56.15	14	56.73	56.90	-5.9	5,440	-0.11%
2022/11/03	32.1	56.48	8	56.80	56.40	24.1	5,432	0.44%
2022/11/02	12	58.17	11	57.87	57.50	1	5,429	0.02%
2022/11/01	2.1	58.50	1	58.30	58.40	1.1	5,431	0.02%
2022/10/31	21	58.35	21	57.99	59.00	0	5,488	0.00%
2022/10/28	5	56.50	3	57.20	56.70	2	5,441	0.04%
2022/10/27	5.1	56.84	6	56.79	56.70	-0.9	5,454	-0.02%
2022/10/26	0	0.00	2.1	56.60	56.70	-2.1	5,491	-0.04%
2022/10/25	1.1	56.40	0	0.00	56.20	1.1	5,495	0.02%
2022/10/24	0	0.00	2	56.70	56.90	-2	5,554	-0.04%
2022/10/21	1.1	56.50	2	56.25	56.00	-1	5,546	-0.02%
2022/10/20	19	55.37	10	55.60	55.90	9	5,525	0.16%
2022/10/19	17	56.24	45	56.87	56.70	-28	5,397	-0.52%
2022/10/18	33.1	57.02	2	56.50	56.60	31.1	5,355	0.58%
2022/10/17	51.1	57.41	51.1	57.79	57.60	0	5,312	0.00%
2022/10/14	38.1	57.46	12	57.71	57.30	26.1	5,331	0.49%
2022/10/13	4	57.10	3	57.27	57.20	1	5,384	0.02%
2022/10/12	0	0.00	8	57.44	57.30	-8	5,438	-0.15%
2022/10/11	4	57.08	33	57.12	57.30	-29	5,491	-0.53%
2022/10/07	4.1	58.31	0	0.00	58.20	4.1	5,426	0.08%
2022/10/06	1	59.00	0	0.00	59.00	1	5,460	0.02%
2022/10/05	5.3	59.24	1	59.50	59.30	4.3	5,456	0.08%
2022/10/04	3.1	59.00	7	59.46	59.10	-4	5,430	-0.07%
2022/10/03	1	57.41	0	0.00	57.50	1	5,383	0.02%
2022/09/30	2.1	58.60	3	58.50	58.50	-0.9	5,397	-0.02%
2022/09/29	2.1	59.12	3	59.83	59.20	-0.9	5,353	-0.02%
2022/09/28	0	0.00	12	59.89	59.20	-12	5,353	-0.22%
2022/09/27	1	59.40	10.1	59.90	59.50	-9.1	5,346	-0.17%
2022/09/26	7.1	59.66	16	59.66	59.30	-9	5,384	-0.17%
2022/09/23	11.3	60.53	0.3	60.90	60.40	11	5,451	0.20%
2022/09/22	11.3	61.52	1	61.50	61.50	10.3	5,844	0.18%
2022/09/21	1	62.50	1	63.20	63.10	0	5,881	0.00%
2022/09/20	0.1	63.70	1	63.90	63.70	-0.9	5,815	-0.02%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/16	1	63.00	0.3	63.40	63.50	0.7	5,743	0.01%
2022/09/15	3.1	63.61	0.1	64.20	63.70	3	5,614	0.05%
2022/09/14	8.7	63.88	1	63.60	63.40	7.7	5,603	0.14%
2022/09/13	0	0.00	5	65.26	65.50	-5	5,593	-0.09%
2022/09/12	0	0.00	20	64.10	63.90	-20	5,592	-0.36%
2022/09/08	8.1	63.55	3	63.73	63.70	5.1	5,677	0.09%
2022/09/07	6	63.45	2	63.75	64.40	4	5,696	0.07%
2022/09/06	1	64.70	3	64.50	64.50	-2	5,681	-0.04%
2022/09/05	0	0.00	87	64.25	64.50	-87	5,657	-1.54%
2022/09/02	2	62.50	1	62.50	62.10	1	5,585	0.02%
2022/09/01	2	62.80	7	62.81	63.10	-5	5,556	-0.09%
2022/08/31	0.3	64.27	0	0.00	63.60	0.3	5,551	0.01%
2022/08/30	11.2	63.84	1	64.60	64.10	10.2	5,518	0.18%
2022/08/29	0.3	63.60	20	63.38	63.30	-19.8	5,527	-0.36%
2022/08/26	0	0.00	21	64.15	64.20	-21	5,538	-0.38%
2022/08/25	1.1	63.70	1	63.90	63.80	0.1	5,583	0.00%
2022/08/24	1.1	63.70	1	63.70	63.60	0.1	5,601	0.00%
2022/08/23	1.2	64.28	3.1	64.26	64.20	-1.9	5,806	-0.03%
2022/08/22	0.2	64.20	10	63.69	64.20	-9.8	5,821	-0.17%
2022/08/19	1	62.60	2	63.10	63.00	-1	5,807	-0.02%
2022/08/18	2	63.00	0	63.20	63.00	2	5,827	0.03%
2022/08/17	1	62.40	2	62.30	62.80	-1	5,857	-0.02%
2022/08/16	10.2	62.26	0	0.00	62.20	10.2	5,858	0.17%
2022/08/15	8.6	63.19	1.2	64.03	63.00	7.5	5,812	0.13%
2022/08/12	5.3	64.50	4	65.40	64.50	1.3	5,768	0.02%
2022/08/11	0.1	63.80	1	64.00	63.70	-0.9	5,763	-0.02%
2022/08/09	1	62.70	5	62.10	62.70	-4	5,867	-0.07%
2022/08/08	60.1	61.64	0	0.00	62.10	60.1	5,938	1.01%
2022/08/05	17	62.11	16	62.11	62.00	1	6,189	0.02%
2022/08/04	0.2	62.90	3	62.77	63.00	-2.8	6,211	-0.05%
2022/08/03	0.2	63.05	0	0.00	63.10	0.2	6,229	0.00%
2022/08/02	0.2	62.57	2	62.90	63.00	-1.8	6,251	-0.03%
2022/08/01	2.2	62.31	0	0.00	62.30	2.2	6,214	0.03%
2022/07/29	11.2	62.22	2	62.50	62.20	9.2	6,215	0.15%
2022/07/28	1.1	62.03	0	0.00	62.30	1.1	6,139	0.02%
2022/07/27	1	61.10	2	61.20	61.60	-1	6,113	-0.02%
2022/07/26	10	61.09	0	0.00	60.80	10	6,119	0.16%
2022/07/25	1	61.90	0	61.80	61.60	1	6,160	0.02%
2022/07/22	1	60.60	1	60.80	60.90	0	6,252	0.00%
2022/07/21	0	0.00	2	60.40	60.50	-2	6,216	-0.03%
2022/07/20	8	59.00	5.1	59.39	59.40	2.9	6,235	0.05%
2022/07/19	4	58.23	0	0.00	58.80	4	6,289	0.06%
2022/07/18	6	58.45	0	0.00	58.70	6	6,313	0.10%
2022/07/15	3	59.03	0	0.00	58.70	3	6,324	0.05%
2022/07/14	0	0.00	22	58.36	59.20	-22	6,450	-0.34%
2022/07/13	4.5	57.93	16.1	58.12	57.70	-11.6	6,420	-0.18%
2022/07/12	4	56.68	1.4	56.97	56.70	2.6	6,400	0.04%
2022/07/11	10.1	57.20	3	57.47	57.40	7.1	6,416	0.11%
2022/07/08	24.1	57.28	29	57.51	57.40	-4.9	6,420	-0.08%
2022/07/07	3	56.27	3	56.57	56.70	0	6,437	0.00%
2022/07/06	10.1	55.76	3	55.79	55.10	7.1	6,481	0.11%
2022/07/05	6.2	55.90	6.4	56.19	56.40	-0.2	6,465	0.00%
2022/07/04	14.1	56.37	5	56.10	55.70	9.1	6,456	0.14%
2022/07/01	15.6	57.57	11	57.35	57.10	4.6	6,479	0.07%
2022/06/30	133.5	58.51	14.4	57.94	57.00	119.1	6,414	1.86%	大買/鉅額交易
2022/06/29	13.1	66.97	3	67.45	66.80	10.1	6,015	0.17%
2022/06/28	1	68.40	4	68.30	68.20	-3	5,905	-0.05%
2022/06/27	3.1	68.74	3	69.07	68.70	0.1	5,899	0.00%
2022/06/24	0.1	68.10	2	68.25	68.50	-1.9	5,877	-0.03%
2022/06/23	11	68.04	13	68.06	67.50	-2	5,895	-0.03%
2022/06/22	0	0.00	1	68.80	68.20	-1	5,915	-0.02%
2022/06/21	3	68.30	41	69.33	69.10	-38	6,024	-0.63%
2022/06/20	7	68.66	6	69.05	68.30	1	6,034	0.02%
2022/06/17	5.1	68.96	64	69.18	69.90	-58.9	6,074	-0.97%
2022/06/16	5	69.28	1,348	69.41	68.80	-1,343	6,000	-22.38%	大賣/鉅額交易
2022/06/15	0	0.00	21	69.00	68.80	-21	6,342	-0.33%
2022/06/14	0.1	68.80	2	68.60	68.60	-1.9	6,481	-0.03%
2022/06/13	0	68.90	23	68.90	68.70	-23	6,625	-0.35%
2022/06/10	3	68.77	1	69.10	68.70	2	6,724	0.03%
2022/06/09	0.3	69.47	0	69.60	69.40	0.3	6,904	0.00%
2022/06/08	2	69.50	3	69.47	69.20	-1	7,116	-0.01%
2022/06/07	2	69.10	2	69.30	69.20	0	7,129	0.00%
2022/06/06	0.2	69.08	1	69.30	69.50	-0.9	7,135	-0.01%
2022/06/02	0	69.00	3	69.20	68.90	-3	7,250	-0.04%
2022/06/01	53.1	69.29	2	69.35	69.20	51.1	7,348	0.70%
2022/05/31	0	0.00	101	69.59	69.60	-101	7,348	-1.37%	大賣/鉅額交易
2022/05/30	2	68.15	1	68.30	68.30	1	7,147	0.01%
2022/05/27	1.1	67.08	1	67.20	67.00	0.1	7,128	0.00%
2022/05/26	0	0.00	1	66.11	65.90	-1	7,201	-0.01%
2022/05/25	0	0.00	3.1	65.64	65.90	-3.1	7,231	-0.04%
2022/05/24	2.1	64.97	1	65.40	64.90	1.1	7,279	0.02%
2022/05/23	5.1	65.34	2	65.60	65.30	3.1	7,278	0.04%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/19	16	64.58	13	64.80	64.70	3	7,274	0.04%
2022/05/18	11.3	64.50	10	64.70	65.20	1.3	7,214	0.02%
2022/05/17	8.1	64.80	12.4	64.79	64.50	-4.3	7,177	-0.06%
2022/05/16	75.1	65.04	48	64.83	64.20	27.1	7,123	0.38%
2022/05/13	267.2	65.55	44	64.83	64.60	223.2	7,048	3.17%	大買/鉅額交易
2022/05/12	4.4	67.84	452.2	67.97	67.70	-447.8	6,802	-6.58%	大賣/鉅額交易
2022/05/11	3	68.77	0	0.00	68.50	3	6,716	0.04%
2022/05/10	4	69.30	6	69.53	69.70	-2	6,755	-0.03%
2022/05/09	12.2	69.58	3.1	69.57	69.40	9	6,795	0.13%
2022/05/06	31	70.27	4	70.60	70.60	27	6,771	0.40%
2022/05/05	1	70.60	53	71.00	70.90	-52	6,821	-0.76%
2022/05/04	4.1	70.40	21	70.59	70.50	-16.9	6,845	-0.25%
2022/05/03	1.3	70.30	11	70.39	70.40	-9.7	6,908	-0.14%
2022/04/29	2	69.90	12.1	70.20	70.30	-10.1	6,988	-0.14%
2022/04/28	10.1	69.10	3	68.97	69.40	7.1	7,031	0.10%
2022/04/27	19.1	69.85	7	70.14	69.90	12.1	6,982	0.17%
2022/04/26	1	70.63	199	70.97	71.30	-198	7,134	-2.77%	大賣/鉅額交易
2022/04/25	14	70.16	410.5	70.31	70.50	-396.5	7,315	-5.42%	大賣/鉅額交易
2022/04/22	10	71.31	7	71.57	72.00	3	7,200	0.04%
2022/04/21	5	71.64	19	71.73	71.90	-14	7,147	-0.20%
2022/04/20	2	70.85	10.1	70.89	70.70	-8.1	7,091	-0.11%
2022/04/19	14.1	70.34	3	70.40	70.00	11.1	6,993	0.16%
2022/04/18	0.3	70.50	2	70.40	70.50	-1.7	7,016	-0.02%
2022/04/15	5	70.52	194.1	70.70	70.30	-189.1	7,000	-2.70%	大賣/鉅額交易
2022/04/14	1	71.00	4	71.38	71.50	-3	6,987	-0.04%
2022/04/13	14.6	71.17	1,522.1	71.24	71.50	-1,507.5	7,074	-21.31%	大賣/鉅額交易
2022/04/12	1	71.40	4	71.15	71.00	-3	7,071	-0.04%
2022/04/11	2.1	71.00	1	70.70	70.80	1.1	7,046	0.02%
2022/04/08	11.3	71.21	11	71.60	71.60	0.3	7,041	0.00%
2022/04/07	3.1	71.00	3.2	71.39	71.10	-0.1	7,028	0.00%
2022/04/06	3.1	71.44	5.2	71.66	71.60	-2.1	6,920	-0.03%
2022/04/01	16	71.69	18.1	72.25	72.50	-2.1	6,933	-0.03%
2022/03/31	2	72.25	2	72.20	72.40	0	6,919	0.00%
2022/03/30	15.1	72.89	11	72.71	72.70	4.1	6,873	0.06%
2022/03/29	0.6	72.70	2	72.85	72.80	-1.4	6,864	-0.02%
2022/03/28	13.6	72.63	7	72.74	72.80	6.6	6,831	0.10%
2022/03/25	4	73.13	15	73.46	73.60	-11	6,816	-0.16%
2022/03/24	59.1	73.37	28	73.38	73.60	31	6,793	0.46%
2022/03/23	7.1	72.81	33.6	72.88	73.00	-26.5	6,702	-0.40%
2022/03/22	20	72.09	58	72.26	72.80	-38	6,628	-0.57%
2022/03/21	24.7	72.17	25.3	72.04	71.90	-0.5	6,518	-0.01%
2022/03/18	21.3	72.78	5	72.64	72.80	16.3	6,492	0.25%
2022/03/17	10	72.21	28.1	72.69	72.90	-18.1	6,112	-0.30%
2022/03/16	16.5	71.69	32.6	71.83	72.10	-16.1	5,956	-0.27%
2022/03/15	5	71.08	9	71.56	71.60	-4.1	5,852	-0.07%
2022/03/14	38.4	71.47	24.4	71.10	71.60	14	5,755	0.24%
2022/03/11	69.5	70.73	21.4	70.46	70.40	48.1	5,584	0.86%
2022/03/10	161.1	69.33	62	69.09	69.60	99.1	5,413	1.83%	大買/
2022/03/09	2.1	68.70	3.2	68.80	68.90	-1.1	5,413	-0.02%
2022/03/08	4	68.55	262.3	68.32	68.60	-258.3	5,452	-4.74%	大賣/鉅額交易
2022/03/07	58.3	68.18	4.1	67.92	67.60	54.2	5,354	1.01%
2022/03/04	25	69.52	3.7	69.69	69.70	21.3	5,362	0.40%
2022/03/03	21.1	69.99	5	70.10	70.20	16.1	5,392	0.30%
2022/03/02	2	70.00	0	70.10	69.90	2	5,409	0.04%
2022/03/01	4.6	70.41	111.1	69.97	70.30	-106.6	5,422	-1.97%	大賣/鉅額交易
2022/02/25	9	69.06	5.2	69.06	69.10	3.8	5,328	0.07%
2022/02/24	41.7	68.79	73.9	68.59	69.00	-32.2	5,286	-0.61%
2022/02/23	3.1	69.44	13	69.51	69.80	-9.9	5,235	-0.19%
2022/02/22	10.7	69.23	7.3	69.42	69.60	3.4	5,238	0.07%
2022/02/21	2	70.05	3	69.93	70.10	-1	5,236	-0.02%
2022/02/18	2.5	69.76	0.1	70.10	70.10	2.4	5,306	0.05%
2022/02/17	2	70.10	4	70.23	70.30	-2	5,349	-0.04%
2022/02/16	1	69.50	19	69.44	69.80	-18	5,368	-0.33%
2022/02/15	25.1	69.14	18	69.18	69.10	7.1	5,457	0.13%
2022/02/14	7.3	69.40	12	69.55	69.60	-4.7	5,494	-0.09%
2022/02/11	28.2	70.19	34	70.45	70.60	-5.8	5,513	-0.10%
2022/02/10	9	70.40	44	70.88	70.80	-35	5,540	-0.63%
2022/02/09	2.8	70.14	34.1	70.04	70.80	-31.3	5,515	-0.57%
2022/02/08	1	69.50	27	69.56	69.70	-26	5,456	-0.48%
2022/02/07	8	68.83	5	68.88	69.60	3	5,471	0.06%
2022/01/26	14.7	69.42	11	69.33	69.30	3.7	5,489	0.07%
2022/01/25	9.9	69.93	29	69.67	69.90	-19.1	5,829	-0.33%
2022/01/24	6.3	70.17	23.4	70.51	70.80	-17.1	5,792	-0.30%
2022/01/21	9.3	70.16	3.3	70.13	70.40	6	5,745	0.10%
2022/01/20	10	70.86	14.3	70.77	70.90	-4.3	5,651	-0.08%
2022/01/19	26.6	70.75	80	70.84	71.00	-53.4	5,613	-0.95%
2022/01/18	152.2	70.17	53.1	70.29	70.40	99.2	5,451	1.82%	大買/
2022/01/17	8	68.91	19	69.08	69.00	-11	5,157	-0.21%
2022/01/14	9.1	69.25	23.1	69.30	69.00	-14	5,171	-0.27%
2022/01/13	3.1	69.07	4	69.30	69.30	-0.9	5,198	-0.02%
2022/01/12	15.3	68.85	4	68.87	69.30	11.3	5,218	0.22%
2022/01/11	6	68.88	58	68.83	69.10	-52	5,242	-0.99%
2022/01/10	41.7	68.57	6	68.80	68.80	35.7	5,236	0.68%
2022/01/07	16.2	68.84	4.1	68.76	69.10	12.1	5,255	0.23%
2022/01/06	15.1	68.84	20.9	69.10	69.30	-5.8	5,247	-0.11%
2022/01/05	0.7	68.60	3.2	68.89	68.90	-2.6	5,207	-0.05%
2022/01/04	89.4	68.12	7.2	68.13	68.30	82.2	5,251	1.57%
2022/01/03	6.2	69.08	14.8	69.03	68.90	-8.5	5,199	-0.16%
2021/12/30	12	69.00	6	69.00	69.10	6	5,216	0.12%
2021/12/29	4.1	69.29	9	69.30	69.30	-4.9	5,230	-0.09%
2021/12/28	9.2	69.25	4.4	69.18	69.40	4.8	5,246	0.09%
2021/12/27	12.5	68.86	9	68.82	69.00	3.5	5,221	0.07%
2021/12/24	6	68.53	0.1	68.60	68.70	5.9	5,246	0.11%
2021/12/23	2	68.50	7	68.60	68.70	-5	5,275	-0.09%
2021/12/22	2	68.50	17	68.60	68.50	-15	5,294	-0.28%
2021/12/21	8.1	68.11	22.6	68.48	68.70	-14.4	5,306	-0.27%
2021/12/20	10	68.09	27	68.31	68.50	-17	5,312	-0.32%
2021/12/17	1	68.20	54.5	67.95	68.20	-53.5	5,402	-0.99%
2021/12/16	1.1	67.71	13.2	67.83	67.90	-12.1	5,404	-0.22%
2021/12/15	3	67.20	3.1	67.50	67.70	-0.1	5,462	0.00%
2021/12/14	0	0.00	5.1	67.50	67.50	-5.1	5,527	-0.09%
2021/12/13	39.3	67.78	9.1	68.12	67.40	30.2	5,502	0.55%
2021/12/10	4.3	68.01	7.4	67.94	67.90	-3.2	5,489	-0.06%
2021/12/09	5	67.52	42	67.81	68.00	-37	5,482	-0.67%
2021/12/08	6.1	66.94	29	67.15	67.10	-22.9	5,438	-0.42%
2021/12/07	62	66.91	12.1	66.90	66.80	49.9	5,387	0.93%
2021/12/06	3.4	66.71	21	66.70	66.90	-17.6	5,381	-0.33%
2021/12/03	19.1	66.35	7	66.69	66.40	12.1	5,382	0.22%
2021/12/02	54.3	66.50	16	66.32	66.40	38.3	5,331	0.72%
2021/12/01	7.1	66.90	8	66.99	66.90	-0.9	5,259	-0.02%
2021/11/30	9.2	66.96	5	67.04	66.60	4.2	5,250	0.08%
2021/11/29	59	66.90	5	66.76	67.00	54	5,112	1.06%
2021/11/26	9	67.38	2.2	67.42	67.30	6.8	5,111	0.13%
2021/11/25	25.2	67.93	11	67.79	67.80	14.2	5,201	0.27%
2021/11/24	26.1	68.15	5	68.16	68.10	21.1	5,184	0.41%
2021/11/23	5.4	68.39	84	68.44	68.30	-78.6	5,190	-1.51%
2021/11/22	50	68.21	80	68.43	68.20	-30	5,195	-0.58%
2021/11/19	31.4	68.13	4.2	68.08	68.10	27.3	5,249	0.52%
2021/11/18	50.2	68.20	55.5	68.40	68.30	-5.3	5,245	-0.10%
2021/11/17	76	68.38	50.5	68.77	68.00	25.5	5,224	0.49%
2021/11/16	17	68.17	64.4	68.22	68.40	-47.4	5,203	-0.91%
2021/11/15	76.1	67.97	70	68.14	68.00	6.1	5,251	0.12%
2021/11/12	20.1	67.14	13	67.43	67.70	7.1	5,276	0.13%
2021/11/11	62.4	67.91	12.2	67.69	67.90	50.2	5,244	0.96%
2021/11/10	129.1	68.48	72	68.71	68.40	57.1	5,304	1.08%	大買/
2021/11/09	18.2	68.31	29	68.67	69.00	-10.8	5,375	-0.20%
2021/11/08	149.3	68.32	35.4	68.68	68.50	113.9	5,461	2.09%	大買/鉅額交易
2021/11/05	109.6	68.64	43	68.63	69.00	66.6	5,496	1.21%	大買/
2021/11/04	46.1	69.25	20.2	69.36	69.30	25.9	5,483	0.47%
2021/11/03	40.3	69.44	38	69.58	69.50	2.3	5,504	0.04%
2021/11/02	230.4	69.78	98	69.78	69.30	132.4	5,477	2.42%	大買/鉅額交易
2021/11/01	27.1	67.55	29	67.74	68.10	-1.9	5,329	-0.04%
2021/10/29	23.3	67.64	19.6	67.88	68.00	3.7	5,344	0.07%
2021/10/28	3	67.70	38.3	67.81	67.90	-35.3	5,340	-0.66%
2021/10/27	60.2	67.53	29.7	67.70	67.70	30.5	5,372	0.57%
2021/10/26	6	67.18	70	67.64	67.90	-64	5,448	-1.17%
2021/10/25	18.1	67.11	0	0.00	67.10	18.1	5,456	0.33%
2021/10/22	2.1	67.26	3	67.40	67.40	-0.9	5,540	-0.02%
2021/10/21	56.1	67.54	16	67.79	67.40	40.1	5,629	0.71%
2021/10/20	95.1	67.95	57	68.21	67.80	38.1	5,599	0.68%
2021/10/19	41.1	67.81	60	68.05	67.90	-18.9	5,613	-0.34%
2021/10/18	49.1	67.58	46.4	67.89	67.80	2.7	5,644	0.05%
2021/10/15	16.2	67.33	40	67.61	67.70	-23.8	5,681	-0.42%
2021/10/14	48.2	67.52	7	67.76	67.40	41.2	5,724	0.72%
2021/10/13	31.3	67.69	45.2	67.87	67.80	-13.9	5,744	-0.24%
2021/10/12	11.5	67.18	31	67.53	67.70	-19.5	5,787	-0.34%
2021/10/08	34.1	66.89	49	67.07	66.80	-14.9	5,786	-0.26%
2021/10/07	8.2	66.95	8.3	67.11	66.80	-0.1	5,886	0.00%
2021/10/06	27	65.93	25.1	66.15	66.50	1.9	6,001	0.03%
2021/10/05	65.4	65.89	70	66.13	66.40	-4.6	6,142	-0.07%
2021/10/04	48.3	66.38	76.1	66.38	66.10	-27.8	6,293	-0.44%
2021/10/01	25.2	66.08	16	66.08	66.00	9.2	6,320	0.14%
2021/09/30	6.2	66.50	3	66.63	67.00	3.2	6,337	0.05%
2021/09/29	24.6	65.69	4	65.70	65.80	20.6	6,376	0.32%
2021/09/28	22.3	66.51	22	66.79	66.50	0.3	6,517	0.01%
2021/09/27	10.4	67.04	7	67.20	67.20	3.4	6,647	0.05%
2021/09/24	33.2	67.32	30.2	67.31	67.10	3	6,925	0.04%
2021/09/23	6.2	65.83	11	66.19	66.10	-4.8	7,370	-0.07%
2021/09/22	24	64.85	91	65.14	65.60	-67	7,624	-0.88%
2021/09/17	43.8	64.85	43.4	65.13	64.70	0.4	7,717	0.00%
2021/09/16	0	0.00	6	64.93	64.90	-6	7,809	-0.08%
2021/09/15	28	64.76	27	64.90	64.60	1	7,936	0.01%
2021/09/14	7.1	64.75	1	65.20	64.50	6.1	8,037	0.08%
2021/09/13	4.3	64.55	7	64.91	65.20	-2.8	8,176	-0.03%
2021/09/10	0.1	64.80	5	64.72	65.00	-5	8,303	-0.06%
2021/09/09	57	64.09	2	64.15	64.20	55	8,495	0.65%
2021/09/08	137.3	64.47	26	64.39	64.40	111.3	8,506	1.31%	大買/鉅額交易
2021/09/07	44	65.48	8.2	64.93	65.10	35.8	8,576	0.42%
2021/09/06	9.3	65.35	0	0.00	65.30	9.3	8,622	0.11%
2021/09/03	3.3	64.95	8	64.94	65.30	-4.8	8,711	-0.05%
2021/09/02	6	64.52	3	64.77	64.50	3	8,730	0.03%
2021/09/01	9.6	64.86	0	0.00	64.90	9.6	8,760	0.11%
2021/08/31	1	64.51	5	64.90	64.80	-4	8,750	-0.05%
2021/08/30	20	64.53	8	64.54	64.60	12	8,683	0.14%
2021/08/27	7	64.51	5	64.66	64.70	2	8,706	0.02%
2021/08/26	6.1	64.65	3.8	64.69	64.60	2.3	8,732	0.03%
2021/08/25	12.5	64.39	13.1	64.42	64.30	-0.5	8,778	-0.01%
2021/08/24	15.1	64.84	5	65.00	64.90	10.1	8,764	0.12%
2021/08/23	13	64.52	0	0.00	64.50	13	8,846	0.15%
2021/08/20	26	64.24	5.3	64.49	64.20	20.7	8,974	0.23%
2021/08/19	9.3	64.11	24	64.29	64.50	-14.7	9,122	-0.16%
2021/08/18	32.2	63.87	15	63.89	64.10	17.2	9,144	0.19%
2021/08/17	23.9	64.33	20.2	64.20	64.50	3.8	9,221	0.04%
2021/08/16	34.5	64.86	19.5	64.91	64.50	15	9,212	0.16%
2021/08/13	55	65.95	25	66.10	65.70	30	9,230	0.33%
2021/08/12	37.1	67.00	5	66.94	66.60	32.1	9,300	0.35%
2021/08/11	22	67.75	28	67.92	67.80	-6	9,333	-0.06%
2021/08/10	18	67.31	17	67.81	68.00	1	9,357	0.01%
2021/08/09	23.5	67.60	9.1	67.78	67.50	14.4	9,527	0.15%
2021/08/06	27	68.30	12	68.48	68.30	15	9,564	0.16%
2021/08/05	25.1	68.26	163	68.60	68.80	-138	9,788	-1.41%	大賣/鉅額交易
2021/08/04	87	66.90	3	67.03	67.20	84	10,213	0.82%
2021/08/03	4	66.88	0	0.00	67.10	4	10,434	0.04%
2021/08/02	18	66.89	26	66.97	67.10	-8	10,492	-0.08%
2021/07/30	21.4	67.08	15	67.18	67.30	6.4	10,571	0.06%
2021/07/29	2.1	67.38	2	67.45	67.60	0.1	10,767	0.00%
2021/07/28	8.3	67.56	10	67.67	67.80	-1.7	10,891	-0.02%
2021/07/27	26	67.56	27	67.77	68.00	-1	11,112	-0.01%
2021/07/26	13.2	66.74	41.6	66.93	66.90	-28.4	11,257	-0.25%
2021/07/23	36.6	67.08	39.1	66.97	66.80	-2.5	11,392	-0.02%
2021/07/22	41.1	67.20	47.4	67.20	67.10	-6.3	11,465	-0.05%
2021/07/21	22.1	67.27	41.7	67.26	67.20	-19.5	11,550	-0.17%
2021/07/20	11	67.41	7.8	67.30	67.20	3.2	11,656	0.03%
2021/07/19	28	67.54	20.2	67.72	67.90	7.8	11,774	0.07%
2021/07/16	45.1	67.66	32.6	67.94	68.00	12.5	12,296	0.10%
2021/07/15	58.2	67.96	11.5	68.02	67.90	46.8	12,418	0.38%
2021/07/14	40.9	67.60	10.2	67.79	67.80	30.7	12,453	0.25%
2021/07/13	27.1	67.71	50.4	67.75	68.00	-23.3	12,488	-0.19%
2021/07/12	67.5	66.94	54.5	66.96	66.90	13	12,472	0.10%
2021/07/09	46.6	67.59	20.6	67.68	67.60	26	12,388	0.21%
2021/07/08	28.3	68.11	20	68.20	68.10	8.3	12,472	0.07%
2021/07/07	25.4	68.07	13.3	68.08	68.30	12.2	12,569	0.10%
2021/07/06	16.9	68.30	34	68.37	68.30	-17.1	12,718	-0.13%
2021/07/05	147.4	67.89	33	68.18	68.70	114.4	12,813	0.89%	大買/鉅額交易
2021/07/02	284.4	67.91	56	67.91	68.00	228.4	12,858	1.78%	大買/鉅額交易
2021/07/01	137.3	68.54	69	68.52	68.30	68.3	12,921	0.53%	大買/
2021/06/30	638.7	68.67	15	69.01	68.80	623.7	12,878	4.84%	大買/鉅額交易
2021/06/29	130	73.75	491.3	73.80	73.70	-361.3	12,478	-2.90%	大買/大賣/鉅額交易
2021/06/28	365.3	73.97	105.1	74.30	74.00	260.2	12,325	2.11%	大買/大賣/鉅額交易
2021/06/25	389.5	74.60	6.1	74.57	74.50	383.4	12,356	3.10%	大買/鉅額交易
2021/06/24	20	74.70	15.6	74.88	74.50	4.4	12,490	0.04%
2021/06/23	5.7	74.44	20	74.59	74.60	-14.4	13,119	-0.11%
2021/06/22	28.3	74.30	27.1	74.52	74.30	1.2	13,325	0.01%
2021/06/21	27.1	73.85	13	73.86	74.40	14.1	13,359	0.11%
2021/06/18	41.2	74.34	117.4	74.49	74.70	-76.2	13,457	-0.57%	大賣/
2021/06/17	11	73.47	12	73.88	74.00	-1	13,494	-0.01%
2021/06/16	17	73.06	91.2	73.70	73.80	-74.2	13,793	-0.54%
2021/06/15	12	72.35	1	73.00	73.00	11	14,090	0.08%
2021/06/11	83	72.53	7	72.83	72.30	76	14,259	0.53%
2021/06/10	113.4	72.71	10	72.81	73.00	103.3	14,363	0.72%	大買/鉅額交易
2021/06/09	49.2	72.91	3.1	73.05	72.70	46.1	14,498	0.32%
2021/06/08	0	0.00	3.1	73.30	73.50	-3.1	14,816	-0.02%
2021/06/07	238.2	73.07	12	73.19	72.90	226.2	15,404	1.47%	大買/鉅額交易
2021/06/04	9.1	73.27	17	73.48	73.40	-7.9	15,470	-0.05%
2021/06/03	3.2	73.63	8.2	73.60	73.50	-5	15,584	-0.03%
2021/06/02	18	73.38	21.5	74.07	73.60	-3.5	15,739	-0.02%
2021/06/01	18	73.57	25	73.65	73.80	-7	15,892	-0.04%
2021/05/31	409.4	73.25	43	73.36	73.50	366.3	15,999	2.29%	大買/鉅額交易
2021/05/28	10	73.19	5	73.32	73.20	5	16,099	0.03%
2021/05/27	113	72.80	6	72.77	73.20	107	16,226	0.66%	大買/鉅額交易
2021/05/26	16.1	73.21	10	73.07	73.30	6.1	16,505	0.04%
2021/05/25	23	72.69	19	72.83	72.90	4	16,687	0.02%
2021/05/24	10	72.49	12.3	72.63	72.70	-2.3	16,815	-0.01%
2021/05/21	17	72.69	15	72.87	72.50	2	16,964	0.01%
2021/05/20	13.2	72.14	23	72.03	72.10	-9.9	17,089	-0.06%
2021/05/19	4	71.03	35	71.11	71.50	-31	17,153	-0.18%
2021/05/18	16.1	69.47	18	69.86	70.20	-1.9	17,358	-0.01%
2021/05/17	36.2	68.35	39.6	68.71	68.40	-3.3	17,964	-0.02%
2021/05/14	32.1	70.34	40	70.66	70.60	-7.9	17,941	-0.04%
2021/05/13	56.4	70.17	67.3	70.30	70.10	-10.9	18,054	-0.06%
2021/05/12	179.2	71.15	184.2	70.55	71.10	-5	17,959	-0.03%	大買/大賣/
2021/05/11	253.4	69.41	41	69.98	69.30	212.4	17,558	1.21%	大買/鉅額交易
2021/05/10	304.1	70.70	8	71.23	70.60	296.1	17,580	1.68%	大買/鉅額交易
2021/05/07	16	70.92	45.2	70.94	71.10	-29.2	18,197	-0.16%
2021/05/06	109.6	70.23	100.2	70.28	69.70	9.4	19,274	0.05%	大買/
2021/05/05	94.5	71.00	13	71.32	70.80	81.5	19,804	0.41%
2021/05/04	424.1	71.20	60.9	71.31	71.50	363.2	20,037	1.81%	大買/鉅額交易
2021/05/03	561.1	72.59	51.1	72.42	72.20	510	20,055	2.54%	大買/鉅額交易
2021/04/29	47.3	73.80	56.6	73.94	73.60	-9.3	20,347	-0.05%
2021/04/28	28.1	73.59	25.2	73.76	73.60	2.9	20,672	0.01%
2021/04/27	202.7	73.28	44	73.37	73.30	158.7	21,355	0.74%	大買/鉅額交易
2021/04/26	66.1	73.65	15	73.75	73.60	51.1	21,679	0.24%
2021/04/23	128.6	74.21	1,770.5	73.92	73.90	-1,641.9	22,419	-7.32%	大買/大賣/鉅額交易
2021/04/22	109.1	74.81	175.7	74.81	74.10	-66.6	24,604	-0.27%	大買/大賣/
2021/04/21	69	73.92	92	74.03	74.30	-23	25,484	-0.09%
2021/04/20	20	73.60	26	73.82	74.00	-6	26,144	-0.02%
2021/04/19	92.8	73.74	36.3	73.72	73.80	56.6	26,288	0.22%
2021/04/16	17	73.44	20	73.41	73.50	-3	26,368	-0.01%
2021/04/15	40.4	73.11	17.4	73.20	73.00	23	26,429	0.09%
2021/04/14	27.8	72.51	64	72.87	73.20	-36.2	26,434	-0.14%
2021/04/13	36.9	72.61	36	73.08	72.50	0.9	26,365	0.00%
2021/04/12	90.5	72.78	33	72.73	72.70	57.5	26,479	0.22%
2021/04/09	26.7	73.43	24.3	73.46	73.30	2.4	26,461	0.01%
2021/04/08	37.1	73.65	36	73.52	73.60	1.1	26,327	0.00%
2021/04/07	33.3	72.72	23	72.78	72.80	10.3	26,181	0.04%
2021/04/06	86.1	73.26	24.1	73.50	73.00	62	26,030	0.24%
2021/04/01	47.6	73.61	78.1	73.66	73.50	-30.5	25,829	-0.12%
2021/03/31	31.4	73.91	29.1	74.11	74.10	2.3	25,726	0.01%
2021/03/30	73.5	73.44	22	73.55	73.70	51.5	25,623	0.20%
2021/03/29	55	73.60	56.3	73.72	73.60	-1.2	25,510	0.00%
2021/03/26	241.8	73.92	299.7	73.91	73.80	-57.9	25,357	-0.23%	大買/大賣/
2021/03/25	33.5	74.78	69	74.99	75.70	-35.5	24,820	-0.14%
2021/03/24	20	74.40	39.5	74.41	74.20	-19.5	24,692	-0.08%
2021/03/23	66.5	73.78	17.1	73.82	74.00	49.4	24,594	0.20%
2021/03/22	64.3	73.99	37.2	74.22	74.00	27.1	24,491	0.11%
2021/03/19	27	74.48	32	74.38	75.00	-5.1	24,545	-0.02%
2021/03/18	165.4	74.32	57.2	73.96	74.30	108.2	24,358	0.44%	大買/鉅額交易
2021/03/17	61.1	72.35	152.1	72.32	72.30	-91.1	24,366	-0.37%	大賣/
2021/03/16	46.5	71.88	120	71.70	71.50	-73.5	24,370	-0.30%	大賣/
2021/03/15	26	71.28	88	71.12	71.50	-62	24,405	-0.25%
2021/03/12	100.3	71.09	52	71.29	71.40	48.3	24,426	0.20%
2021/03/11	502.6	71.51	161.1	71.73	72.00	341.4	24,483	1.39%	大買/大賣/鉅額交易
2021/03/10	21.3	73.99	9	74.31	73.90	12.3	23,998	0.05%
2021/03/09	304.4	73.02	27.1	72.94	72.80	277.3	23,975	1.16%	大買/鉅額交易
2021/03/08	330.4	73.25	6.5	73.55	73.20	323.9	23,979	1.35%	大買/鉅額交易
2021/03/05	26.8	73.64	10.3	73.76	73.50	16.4	23,936	0.07%
2021/03/04	48.5	74.50	9.1	74.56	74.30	39.4	23,982	0.16%
2021/03/03	94.5	74.81	50.2	74.92	75.50	44.4	23,918	0.19%
2021/03/02	81.9	74.23	20.2	74.48	73.90	61.7	23,861	0.26%
2021/02/26	68.3	74.80	1,602.2	74.74	74.60	-1,533.9	23,754	-6.46%	大賣/鉅額交易
2021/02/25	104	76.19	17	76.34	75.90	87	23,456	0.37%	大買/
2021/02/24	81.3	76.28	154.2	76.40	76.00	-73	23,325	-0.31%	大賣/
2021/02/23	43	75.06	44	74.96	75.10	-1	23,270	0.00%
2021/02/22	81	76.00	56.6	75.98	75.80	24.4	23,118	0.11%
2021/02/19	117.3	75.82	58.2	75.53	76.10	59.2	22,985	0.26%	大買/
2021/02/18	70.7	75.32	31.8	75.48	75.40	38.9	22,853	0.17%
2021/02/17	170.8	75.84	130	75.65	75.20	40.8	22,678	0.18%	大買/大賣/
2021/02/05	43.5	78.46	36	78.52	78.40	7.5	22,274	0.03%
2021/02/04	51	78.84	42.4	78.83	78.90	8.6	22,157	0.04%
2021/02/03	30.3	78.14	25	78.34	78.20	5.3	22,161	0.02%
2021/02/02	65.1	78.42	45	78.36	78.10	20.1	22,341	0.09%
2021/02/01	56.9	77.81	83.1	77.78	78.00	-26.2	22,368	-0.12%
2021/01/29	179.6	80.69	113	80.49	78.40	66.6	22,106	0.30%	大買/大賣/
2021/01/28	231.2	82.15	286.1	81.91	81.50	-54.9	21,406	-0.26%	大買/大賣/
2021/01/27	174.2	80.76	183.9	80.63	81.10	-9.7	20,213	-0.05%	大買/大賣/
2021/01/26	82.1	78.70	48.4	78.57	77.70	33.8	19,412	0.17%
2021/01/25	40.1	77.78	63.2	77.50	78.00	-23.1	19,027	-0.12%
2021/01/22	123.4	76.86	119.2	76.75	77.60	4.1	18,789	0.02%	大買/大賣/
2021/01/21	108.2	77.49	89.4	77.13	77.00	18.8	18,280	0.10%	大買/
2021/01/20	600.6	77.51	163.8	76.61	76.00	436.8	17,816	2.45%	大買/大賣/鉅額交易
2021/01/19	112.1	79.08	65.1	78.89	79.00	47	17,029	0.28%	大買/
2021/01/18	232.5	79.03	121.3	78.98	79.00	111.2	16,570	0.67%	大買/大賣/鉅額交易
2021/01/15	492.9	81.68	553.2	81.83	80.40	-60.3	15,678	-0.38%	大買/大賣/
2021/01/14	175.7	75.46	3,523.4	76.47	77.90	-3,347.8	13,423	-24.94%	大買/大賣/鉅額交易
2021/01/13	533	70.08	227.5	70.47	70.90	305.5	12,034	2.54%	大買/大賣/鉅額交易
2021/01/12	53.3	67.47	87	67.47	67.50	-33.7	11,175	-0.30%
2021/01/11	69.4	66.84	14	66.82	67.30	55.4	10,964	0.51%
2021/01/08	10.2	67.23	26	67.31	67.40	-15.8	10,765	-0.15%
2021/01/07	30	66.77	9	66.73	66.80	21	10,613	0.20%
2021/01/06	95.2	66.93	27	67.11	66.70	68.2	10,633	0.64%
2021/01/05	73.1	67.01	12	67.27	66.80	61.1	10,501	0.58%
2021/01/04	16.3	67.45	25	67.81	68.00	-8.7	10,269	-0.08%
2020/12/31	4	67.23	6	67.38	67.30	-2	10,070	-0.02%
2020/12/30	21.6	66.78	2.2	67.22	67.50	19.4	10,034	0.19%
2020/12/29	42.2	67.41	12	67.48	67.10	30.2	9,957	0.30%
2020/12/28	37.1	68.02	14	68.04	68.00	23.1	9,906	0.23%
2020/12/25	9	67.50	11.1	67.72	67.80	-2.1	9,956	-0.02%
2020/12/24	5	66.76	2.5	66.84	66.80	2.5	9,924	0.03%
2020/12/23	22.2	66.48	5	66.42	66.80	17.2	9,889	0.17%
2020/12/22	11	66.69	8	66.45	66.20	3	9,905	0.03%
2020/12/21	83.5	66.09	11.3	65.94	66.20	72.3	9,896	0.73%
2020/12/18	217	66.74	15	67.53	66.70	202	9,762	2.07%	大買/鉅額交易
2020/12/17	29	67.83	9	67.91	67.90	20	9,618	0.21%
2020/12/16	7	68.17	30	68.30	68.50	-23	9,602	-0.24%
2020/12/15	576.8	68.40	17.2	67.99	67.30	559.6	9,669	5.79%	大買/鉅額交易
2020/12/14	10.3	70.34	35.1	70.42	69.60	-24.8	9,443	-0.26%
2020/12/11	604.3	70.00	1,069	70.68	69.90	-464.7	9,331	-4.98%	大買/大賣/鉅額交易
2020/12/10	221	68.89	42.2	69.11	69.40	178.8	8,938	2.00%	大買/鉅額交易
2020/12/09	67.3	69.14	53	69.04	69.40	14.3	8,781	0.16%
2020/12/08	48.3	68.54	23	68.53	68.40	25.3	8,606	0.29%
2020/12/07	85.1	68.15	94.3	68.44	68.80	-9.2	8,455	-0.11%
2020/12/04	13	66.64	12	66.65	66.60	1	8,094	0.01%
2020/12/03	7	66.01	4	66.15	66.10	3	8,018	0.04%
2020/12/02	14	65.94	38	66.10	66.40	-24	7,971	-0.30%
2020/12/01	114.1	65.11	19	65.04	65.50	95.1	7,857	1.21%	大買/
2020/11/30	38	66.26	4	66.68	65.30	34	7,741	0.44%
2020/11/27	18	66.53	43	66.71	66.50	-25	7,551	-0.33%
2020/11/26	32	66.23	6	66.13	66.50	26	7,521	0.35%
2020/11/25	21	66.29	27	66.09	65.90	-6	7,510	-0.08%
2020/11/24	24	66.08	49.2	66.16	66.20	-25.2	7,477	-0.34%
2020/11/23	56.2	65.79	171	65.65	65.90	-114.9	7,358	-1.56%	大賣/鉅額交易
2020/11/20	150.2	66.32	17	65.83	65.60	133.2	7,246	1.84%	大買/鉅額交易
2020/11/19	19.2	65.09	12.1	65.29	65.00	7.1	7,129	0.10%
2020/11/18	7.8	65.09	12	65.14	65.30	-4.2	7,205	-0.06%
2020/11/17	8	65.03	36	64.91	65.00	-28	7,243	-0.39%
2020/11/16	28.3	64.92	17	64.86	65.00	11.3	7,368	0.15%
2020/11/13	91.1	63.77	69	63.96	64.10	22.1	7,365	0.30%
2020/11/12	6	62.13	11	62.32	62.30	-5	7,281	-0.07%
2020/11/11	21.2	61.13	67	61.83	62.50	-45.9	7,841	-0.58%
2020/11/10	185.2	60.22	33	60.30	60.30	152.2	8,501	1.79%	大買/鉅額交易
2020/11/09	288	61.18	44	62.25	60.90	244	8,160	2.99%	大買/鉅額交易
2020/11/06	8.1	62.16	4	62.65	62.20	4.1	7,951	0.05%
2020/11/05	1	62.20	7	62.59	62.30	-6	8,012	-0.07%
2020/11/04	2	62.30	0	0.00	62.30	2	8,066	0.03%
2020/11/03	1	62.30	2.5	62.46	62.40	-1.5	8,181	-0.02%
2020/11/02	2	61.80	4	61.60	62.20	-2	8,331	-0.02%
2020/10/30	10	61.51	1.1	61.63	61.50	8.9	8,537	0.10%
2020/10/29	6	61.80	12	61.93	61.90	-6	8,543	-0.07%
2020/10/28	3	62.30	12	62.60	62.30	-9	8,639	-0.10%
2020/10/27	6	62.15	12	62.21	62.50	-6	8,706	-0.07%
2020/10/26	4	62.23	3	62.70	62.30	1	8,767	0.01%
2020/10/23	10.2	62.39	2	62.50	62.40	8.2	8,830	0.09%
2020/10/22	95	62.40	3	62.30	62.30	92	8,865	1.04%
2020/10/21	10	63.17	4	62.90	62.80	6	8,820	0.07%
2020/10/20	4.3	63.31	10	63.55	63.50	-5.7	8,922	-0.06%
2020/10/19	99	63.54	11	63.62	63.50	88	8,992	0.98%
2020/10/16	4	63.15	5	63.36	63.10	-1	9,136	-0.01%
2020/10/15	28.2	63.54	21.3	63.86	63.10	7	9,382	0.07%
2020/10/14	65	64.03	28	64.43	63.70	37	9,365	0.40%
2020/10/13	15	63.89	2	64.00	64.20	13	9,314	0.14%
2020/10/12	26	63.90	13	64.00	64.10	13	9,380	0.14%
2020/10/08	6	63.77	12	63.81	64.00	-6	9,392	-0.06%
2020/10/07	3	63.40	7	63.44	63.40	-4	9,439	-0.04%
2020/10/06	1	63.50	9	63.76	63.80	-8	9,513	-0.08%
2020/10/05	12	63.55	4	63.50	63.20	8	9,602	0.08%
2020/09/30	13	63.74	25	63.82	63.80	-12	9,703	-0.12%
2020/09/29	4	62.60	6	62.78	62.90	-2	9,763	-0.02%
2020/09/28	5	62.00	17	61.98	62.20	-12	9,840	-0.12%
2020/09/25	11	61.24	13	61.27	61.30	-2	9,978	-0.02%
2020/09/24	84	61.58	36	61.93	61.50	48	10,068	0.48%
2020/09/23	13	63.24	11	63.82	63.00	2	10,071	0.02%
2020/09/22	77	63.76	18	63.92	63.20	59	10,826	0.54%
2020/09/21	137	64.68	10	64.86	64.20	127	11,198	1.13%	大買/鉅額交易
2020/09/18	39	64.72	15	64.79	65.60	24	11,465	0.21%
2020/09/17	13	64.19	5	64.06	63.90	8	11,566	0.07%
2020/09/16	8	64.04	10	64.19	64.00	-2	11,769	-0.02%
2020/09/15	12	63.83	10	64.10	63.90	2	11,987	0.02%
2020/09/14	5	63.70	74	63.65	63.80	-69	12,033	-0.57%
2020/09/11	17	62.75	7	62.99	62.80	10	12,060	0.08%
2020/09/10	32	62.85	2	62.80	62.80	30	12,134	0.25%
2020/09/09	6	62.57	7	62.77	63.20	-1	12,278	-0.01%
2020/09/08	4	62.75	5	62.98	63.10	-1	12,530	-0.01%
2020/09/07	48	63.00	44	63.19	62.90	4	12,889	0.03%
2020/09/04	26	62.78	16	62.98	63.60	10	12,959	0.08%
2020/09/03	18	63.89	18	64.04	63.70	0	13,012	0.00%
2020/09/02	10	63.60	26	63.51	63.70	-16	13,103	-0.12%
2020/09/01	18	63.28	11	63.16	63.50	7	13,101	0.05%
2020/08/31	11	62.90	49	62.73	62.50	-38	13,183	-0.29%
2020/08/28	26	63.03	7	62.94	62.90	19	13,242	0.14%
2020/08/27	6	63.78	4	63.83	63.90	2	13,210	0.02%
2020/08/26	11	63.29	21.1	63.38	63.60	-10.1	13,311	-0.08%
2020/08/25	58	63.79	16	64.03	63.80	42	13,476	0.31%
2020/08/24	200	63.11	12	63.51	63.30	188	13,484	1.39%	大買/鉅額交易
2020/08/21	29	64.59	56	64.94	64.40	-27	13,382	-0.20%
2020/08/20	162	64.56	145	64.65	64.00	17	13,352	0.13%	大買/大賣/
2020/08/19	33	67.50	18	67.34	66.60	15	13,179	0.11%
2020/08/18	43	68.67	18	68.28	67.70	25	13,092	0.19%
2020/08/17	101	68.84	100	69.26	69.10	1	13,050	0.01%	大買/
2020/08/14	101.1	66.30	168	66.44	66.70	-66.9	12,536	-0.53%	大買/大賣/
2020/08/12	97	62.01	0	0.00	62.10	97	11,973	0.81%
2020/08/11	43.3	62.56	4	62.90	62.00	39.3	12,059	0.33%
2020/08/10	3	63.57	10	63.69	63.60	-7	12,418	-0.06%
2020/08/07	40	63.55	3	63.63	63.60	37	12,421	0.30%
2020/08/06	4	63.83	46	63.95	64.00	-42	12,425	-0.34%
2020/08/05	65	63.65	25	64.00	63.40	40	12,453	0.32%
2020/08/04	30.7	63.73	28	63.53	63.80	2.7	12,389	0.02%
2020/08/03	5	62.04	24	61.93	62.10	-19	12,256	-0.16%
2020/07/31	25	61.79	3	61.60	61.70	22	12,209	0.18%
2020/07/30	53	60.34	4	60.53	61.30	49	12,140	0.40%
2020/07/29	300	60.43	17	60.68	60.10	283	12,083	2.34%	大買/鉅額交易
2020/07/28	31	61.42	15	61.47	60.60	16	12,092	0.13%
2020/07/27	232	60.80	10	60.81	60.40	222	12,154	1.83%	大買/鉅額交易
2020/07/24	34	61.62	7	62.06	61.20	27	12,241	0.22%
2020/07/23	44	62.25	47	62.31	62.20	-3	12,237	-0.02%
2020/07/22	34	61.91	13	61.91	61.90	21	12,201	0.17%
2020/07/21	161	61.83	30	61.44	61.20	131	12,219	1.07%	大買/鉅額交易
2020/07/20	765	62.20	7	61.80	61.50	758	12,115	6.26%	大買/鉅額交易
2020/07/17	1	64.00	20	64.20	64.00	-19	11,970	-0.16%
2020/07/16	14	64.06	19	64.24	64.10	-5	12,076	-0.04%
2020/07/15	133	63.88	4	64.00	63.90	129	12,107	1.07%	大買/鉅額交易
2020/07/14	31	64.85	10	64.85	64.70	21	12,193	0.17%
2020/07/13	68	64.34	6	64.63	64.80	62	12,260	0.51%
2020/07/10	147	64.10	17	64.52	63.70	130	12,339	1.05%	大買/鉅額交易
2020/07/09	244	64.87	29	64.96	64.80	215	12,411	1.73%	大買/鉅額交易
2020/07/08	182	65.06	11	65.23	65.10	171	12,351	1.38%	大買/鉅額交易
2020/07/07	73.2	65.88	50	66.31	65.60	23.2	12,272	0.19%
2020/07/06	152	66.52	38	66.88	66.50	114	12,140	0.94%	大買/鉅額交易
2020/07/03	53	66.02	11	65.94	66.10	42	12,122	0.35%
2020/07/02	11	65.10	22	65.04	65.30	-11	12,087	-0.09%
2020/07/01	191	64.65	78	64.52	64.50	113	12,103	0.93%	大買/鉅額交易
2020/06/30	1,083	64.86	55	64.80	64.00	1,028	12,039	8.54%	大買/鉅額交易
2020/06/29	41	69.88	538	70.00	69.80	-497	11,418	-4.35%	大賣/鉅額交易
2020/06/24	85.2	69.80	65	70.16	70.10	20.2	11,148	0.18%
2020/06/23	52.1	70.59	25	70.49	70.00	27.1	11,187	0.24%
2020/06/22	30	69.25	86	69.84	70.10	-56	10,980	-0.51%
2020/06/19	57	68.35	53	68.89	68.80	4	10,829	0.04%
2020/06/18	3	68.83	10	68.95	68.90	-7	10,687	-0.07%
2020/06/17	120.7	68.34	0	0.00	68.60	120.7	10,682	1.13%	大買/鉅額交易
2020/06/16	217.5	68.88	171.2	68.85	68.60	46.3	10,759	0.43%	大買/大賣/
2020/06/15	143	68.30	17	68.68	67.80	126	10,819	1.16%	大買/鉅額交易
2020/06/12	48.6	68.29	66.5	68.42	69.10	-17.9	10,733	-0.17%
2020/06/11	71	69.24	73.2	68.74	67.80	-2.2	10,583	-0.02%
2020/06/10	1	66.70	14	66.79	67.00	-13	10,270	-0.13%
2020/06/09	5	66.16	9.1	66.11	66.00	-4.1	10,382	-0.04%
2020/06/08	5	66.76	11	66.81	66.80	-6	10,395	-0.06%
2020/06/05	5.3	66.09	5	66.16	66.30	0.3	10,372	0.00%
2020/06/04	17	66.52	11	66.65	66.40	6	10,458	0.06%
2020/06/03	6	66.10	37	66.31	66.10	-31	10,478	-0.30%
2020/06/02	3.2	65.07	24	65.02	65.10	-20.8	10,380	-0.20%
2020/06/01	43	64.30	30.5	64.52	64.20	12.6	10,357	0.12%
2020/05/29	5	62.60	17	62.66	64.50	-12	10,339	-0.12%
2020/05/28	13	61.55	1	61.50	61.50	12	10,282	0.12%
2020/05/27	15	62.23	20	62.25	62.00	-5	10,402	-0.05%
2020/05/26	11.2	62.10	20	62.01	62.00	-8.9	10,471	-0.08%
2020/05/25	25	61.10	19	61.01	61.50	6	10,386	0.06%
2020/05/22	16	60.68	7	60.79	60.70	9	10,385	0.09%
2020/05/21	15.6	60.85	2	60.80	60.60	13.6	10,324	0.13%
2020/05/20	39.4	61.19	18	61.42	61.00	21.4	10,203	0.21%
2020/05/19	56	61.67	3	61.97	61.10	53	10,136	0.52%
2020/05/18	3.3	62.73	5	62.84	63.00	-1.7	9,912	-0.02%
2020/05/15	89	62.36	99	62.82	62.60	-10	9,872	-0.10%
2020/05/14	13.2	65.77	14	66.12	66.00	-0.8	9,435	-0.01%
2020/05/13	34	66.11	2	66.25	66.50	32	9,364	0.34%
2020/05/12	5	66.14	39.9	66.32	66.00	-34.9	9,318	-0.37%
2020/05/11	7	66.87	10	66.92	66.90	-3	9,223	-0.03%
2020/05/08	15	65.99	28	66.06	66.30	-13	9,157	-0.14%
2020/05/07	27	65.06	2	65.50	65.30	25	9,155	0.27%
2020/05/06	5	65.28	5	65.32	65.00	0	9,143	0.00%
2020/05/05	1	65.40	3	65.47	65.30	-2	9,168	-0.02%
2020/05/04	9	65.08	4	65.30	64.90	5	9,171	0.05%
2020/04/30	5.1	66.06	7	66.07	66.10	-1.9	9,167	-0.02%
2020/04/29	12	65.83	9.4	66.18	65.50	2.6	9,145	0.03%
2020/04/28	7.1	65.64	12	65.78	65.90	-4.9	9,085	-0.05%
2020/04/27	7	65.71	4	65.88	65.40	3	9,228	0.03%
2020/04/24	7	64.50	5	64.48	64.70	2	9,151	0.02%
2020/04/23	8	63.60	9	63.97	64.40	-1	9,083	-0.01%
2020/04/22	28	63.06	6	63.05	63.10	22	8,999	0.24%
2020/04/21	39	63.91	14	64.51	63.20	25	8,908	0.28%
2020/04/20	5	64.70	26	64.99	64.40	-21	8,809	-0.24%
2020/04/17	451.2	65.12	20	65.63	65.10	431.2	8,824	4.89%	大買/鉅額交易
2020/04/16	15	64.46	4	64.90	65.00	11	8,673	0.13%
2020/04/15	75	64.85	27	64.57	64.80	48	8,597	0.56%
2020/04/14	206	63.32	7	63.51	63.70	199	8,529	2.33%	大買/鉅額交易
2020/04/13	143	62.14	0	0.00	62.00	143	8,480	1.69%	大買/鉅額交易
2020/04/10	1	61.80	2	61.90	62.00	-1	8,483	-0.01%
2020/04/09	19	62.08	12	61.79	61.80	7	8,497	0.08%
2020/04/08	5	62.38	6	62.62	62.50	-1	8,461	-0.01%
2020/04/07	16.1	62.33	10	62.59	61.80	6.1	8,374	0.07%
2020/04/06	18	60.87	81.5	60.92	61.60	-63.5	8,244	-0.77%
2020/04/01	10	58.61	4	58.98	58.40	6	8,028	0.07%
2020/03/31	10	59.18	6	59.95	58.00	4	7,929	0.05%
2020/03/30	18	58.82	28	59.36	59.30	-10	7,705	-0.13%
2020/03/27	23.5	60.39	30	60.25	60.10	-6.5	7,575	-0.09%
2020/03/26	44	54.85	15	55.12	55.10	29	7,245	0.40%
2020/03/25	5	55.00	3	54.97	54.90	2	7,265	0.03%
2020/03/24	28	50.84	14	51.50	51.90	14	7,242	0.19%
2020/03/23	25	49.41	18	48.57	48.20	7	7,341	0.10%
2020/03/20	12	51.11	17	51.67	51.80	-5	7,335	-0.07%
2020/03/19	20	48.39	37.1	48.63	48.10	-17.1	7,245	-0.24%
2020/03/18	24.1	50.82	5	50.80	50.30	19.1	7,137	0.27%
2020/03/17	26	51.03	5.5	51.00	50.70	20.5	7,143	0.29%
2020/03/16	6	53.60	3	54.60	52.60	3	7,083	0.04%
2020/03/13	8.9	53.92	10	53.34	55.30	-1.1	7,017	-0.02%
2020/03/12	9.1	57.90	19	57.45	56.80	-9.9	6,839	-0.14%
2020/03/11	2	60.30	1	59.60	59.40	1	6,756	0.01%
2020/03/10	19	60.44	7	60.57	60.30	12	6,727	0.18%
2020/03/09	6	60.22	9	60.58	61.30	-3	6,612	-0.05%
2020/03/06	4.2	61.36	1	61.60	61.30	3.2	6,580	0.05%
2020/03/05	1	62.90	7	62.89	62.90	-6	6,605	-0.09%
2020/03/04	10.2	61.40	9	61.78	61.60	1.2	6,685	0.02%
2020/03/03	11	61.32	7	61.21	61.00	4	6,584	0.06%
2020/03/02	62.2	60.57	38	60.53	60.30	24.2	6,503	0.37%
2020/02/27	102	63.54	4	63.30	62.70	98	6,430	1.52%	大買/
2020/02/26	0	0.00	1	64.70	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	2	64.10	64.70	-2	6,416	-0.03%
2020/02/24	3	64.23	2	64.50	64.50	1	6,523	0.02%
2020/02/21	15	65.56	2	65.70	65.50	13	6,652	0.20%
2020/02/20	2.1	66.26	2	66.30	66.30	0.1	6,815	0.00%
2020/02/19	4	66.50	2	67.20	66.70	2	6,893	0.03%
2020/02/18	3	65.13	1	66.10	66.00	2	6,983	0.03%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	2	66.00	66.20	-2	7,735	-0.03%
2020/02/13	1	66.00	16	65.68	65.40	-15	8,226	-0.18%
2020/02/12	0	0.00	1	65.60	65.30	-1	8,661	-0.01%
2020/02/11	3	65.03	3	65.10	65.50	0	9,655	0.00%
2020/02/10	0	0.00	3	64.40	64.70	-3	9,654	-0.03%
2020/02/07	7	65.29	2	65.45	65.30	5	9,618	0.05%
2020/02/06	4	66.08	4	65.95	66.60	0	9,648	0.00%
2020/02/05	7	64.64	0	0.00	64.80	7	9,685	0.07%
2020/02/04	6	64.90	8	65.01	64.80	-2	9,735	-0.02%
2020/02/03	8	63.71	13	63.75	63.90	-5	9,818	-0.05%
2020/01/31	20	63.81	7	63.96	63.60	13	9,843	0.13%
2020/01/30	10.4	64.02	25	63.34	62.80	-14.7	9,970	-0.15%
2020/01/20	16	68.46	10	68.10	68.00	6	9,796	0.06%
2020/01/17	8	68.00	6	67.88	67.90	2	9,809	0.02%
2020/01/16	7	68.01	6	68.05	68.00	1	9,812	0.01%
2020/01/15	2	68.50	8	68.96	68.20	-6	9,888	-0.06%
2020/01/14	16	68.88	6	69.05	69.10	10	9,932	0.10%
2020/01/13	12	68.88	27	68.69	69.20	-15	9,978	-0.15%
2020/01/10	6	67.08	2	67.30	67.00	4	10,257	0.04%
2020/01/09	13	67.48	7	67.29	67.40	6	10,402	0.06%
2020/01/08	9.5	67.14	9	67.64	67.70	0.5	10,386	0.00%
2020/01/07	4	67.93	12	68.00	68.30	-8	10,325	-0.08%
2020/01/06	8.1	67.01	12	67.32	66.80	-3.9	10,281	-0.04%
2020/01/03	9	67.99	17	68.67	68.20	-8	10,280	-0.08%
2020/01/02	10	68.44	0	0.00	68.60	10	10,267	0.10%
2019/12/31	7	68.50	3	68.53	68.40	4	10,309	0.04%
2019/12/30	3	69.00	0	0.00	68.80	3	10,280	0.03%
2019/12/27	2	69.40	0	0.00	69.40	2	10,289	0.02%
2019/12/26	1	68.90	1	69.10	69.20	0	10,324	0.00%
2019/12/25	3	69.13	4	69.15	69.30	-1	10,395	-0.01%
2019/12/24	1	69.70	2	69.75	69.20	-1	10,415	-0.01%
2019/12/23	7	69.86	4	70.33	69.80	3	10,403	0.03%
2019/12/20	4	70.27	10	70.15	70.10	-6	10,393	-0.06%
2019/12/19	11	70.35	7	70.56	70.20	4	10,340	0.04%
2019/12/18	19	70.90	23	70.79	71.10	-4	10,264	-0.04%
2019/12/17	5	69.30	15	69.09	69.80	-10	10,110	-0.10%
2019/12/16	12	68.91	6	69.42	68.70	6	10,061	0.06%
2019/12/13	3	68.37	13	68.29	68.80	-10	10,081	-0.10%
2019/12/12	9	69.20	16	69.44	69.00	-7	10,022	-0.07%
2019/12/11	1.3	68.22	18	68.01	68.70	-16.7	9,921	-0.17%
2019/12/10	2	68.90	4	68.30	68.90	-2	9,860	-0.02%
2019/12/09	13.7	68.47	1	69.10	68.40	12.7	9,870	0.13%
2019/12/06	1	68.60	3	68.87	69.00	-2	9,834	-0.02%
2019/12/05	2	69.35	1	69.40	68.80	1	9,812	0.01%
2019/12/04	7.3	68.87	6	69.02	69.00	1.3	9,768	0.01%
2019/12/03	13	68.90	256	68.92	69.10	-243	9,735	-2.50%	大賣/鉅額交易
2019/12/02	5.4	67.60	35.1	67.23	67.50	-29.7	9,595	-0.31%
2019/11/29	36.1	68.13	17	68.15	68.00	19.1	9,533	0.20%
2019/11/28	0	0.00	4	69.50	69.50	-4	9,419	-0.04%
2019/11/27	6	69.97	6	69.67	69.70	0	9,548	0.00%
2019/11/26	13	70.48	7	70.36	70.20	6	9,489	0.06%
2019/11/25	22	70.53	33	69.83	69.90	-11	9,335	-0.12%
2019/11/22	15	70.75	4	70.55	70.80	11	9,321	0.12%
2019/11/21	11	70.75	23	70.87	71.30	-12	9,256	-0.13%
2019/11/20	43	70.95	41	71.09	71.00	2	9,097	0.02%
2019/11/19	16	70.50	12.1	70.43	70.70	4	8,977	0.04%
2019/11/18	18	69.99	22	70.08	70.00	-4	8,747	-0.05%
2019/11/15	25	69.82	13	70.05	69.80	12	8,659	0.14%
2019/11/14	45	69.84	51	69.94	70.00	-6	8,545	-0.07%
2019/11/13	75.2	69.90	286	69.78	70.00	-210.9	8,312	-2.54%	大賣/鉅額交易
2019/11/12	60	67.98	74	68.07	68.60	-14	7,853	-0.18%
2019/11/11	125	66.68	137.1	66.69	66.70	-12.1	7,394	-0.16%	大買/大賣/
2019/11/08	82	65.71	1,493	66.61	67.30	-1,411	7,023	-20.09%	大賣/鉅額交易
2019/11/07	14	60.91	9	61.08	61.20	5	6,158	0.08%
2019/11/06	3	60.80	17	60.98	61.30	-14	6,163	-0.23%
2019/11/05	288	61.20	29	61.26	61.00	259	6,181	4.19%	大買/鉅額交易
2019/11/04	8	60.90	37	60.91	61.10	-29	6,224	-0.47%
2019/11/01	69	60.20	28	60.08	60.20	41	6,196	0.66%
2019/10/31	295.2	59.49	31	59.49	59.30	264.2	6,190	4.27%	大買/鉅額交易
2019/10/30	32	60.46	510	60.90	60.40	-478	6,095	-7.84%	大賣/鉅額交易
2019/10/29	37	60.58	49	60.90	60.70	-12	6,217	-0.19%
2019/10/28	1	60.00	11	59.84	59.80	-10	6,159	-0.16%
2019/10/25	3	59.40	10	59.52	59.60	-7	6,204	-0.11%
2019/10/24	7	59.14	60	59.04	59.30	-53	6,228	-0.85%
2019/10/23	18	59.01	23.2	59.18	59.20	-5.2	6,267	-0.08%
2019/10/22	4	58.90	66	58.81	58.50	-62	6,216	-1.00%
2019/10/21	9	58.22	4	58.15	58.30	5	6,157	0.08%
2019/10/18	87	58.75	73	58.92	58.00	14	6,074	0.23%
2019/10/17	25	56.27	71.4	56.76	57.30	-46.4	5,714	-0.81%
2019/10/16	40	55.19	12	55.07	55.50	28	5,511	0.51%
2019/10/15	5	55.08	10	55.16	55.10	-5	5,528	-0.09%
2019/10/14	7	55.30	25	55.34	55.00	-18	5,583	-0.32%
2019/10/09	48.2	54.27	0	0.00	54.00	48.2	5,533	0.87%
2019/10/08	8	55.19	1	55.30	55.10	7	5,520	0.13%
2019/10/07	24	54.78	25	55.30	55.50	-1	5,520	-0.02%
2019/10/04	22	54.42	0	0.00	54.40	22	5,464	0.40%
2019/10/03	33	54.08	2	54.50	54.60	31	5,499	0.56%
2019/10/02	0.2	54.80	1	54.70	54.90	-0.8	5,516	-0.01%
2019/10/01	54.2	53.98	31	54.51	54.80	23.2	5,504	0.42%
2019/09/27	45.2	54.46	11	54.45	54.00	34.2	5,447	0.63%
2019/09/26	94.2	54.44	4	54.20	54.70	90.2	5,459	1.65%
2019/09/25	3.2	54.25	2	54.40	54.70	1.2	5,464	0.02%
2019/09/24	2.2	54.94	6	55.03	55.00	-3.8	5,499	-0.07%
2019/09/23	1.3	54.65	5	54.54	54.50	-3.7	5,470	-0.07%
2019/09/20	75.2	54.37	5	54.40	54.60	70.2	5,506	1.27%
2019/09/19	82.2	54.76	21	54.62	54.60	61.2	5,456	1.12%
2019/09/18	64.2	54.13	39	54.68	54.70	25.2	5,436	0.46%
2019/09/17	309.2	53.74	17	53.62	53.90	292.2	5,345	5.47%	大買/鉅額交易
2019/09/16	75.2	53.40	7	53.39	53.50	68.2	5,421	1.26%
2019/09/12	1.2	53.23	8	53.39	53.40	-6.8	5,472	-0.12%
2019/09/11	3.2	52.93	24	52.78	53.00	-20.8	5,504	-0.38%
2019/09/10	3.2	52.30	8	52.35	52.30	-4.8	5,466	-0.09%
2019/09/09	4.2	52.90	4	52.88	52.90	0.2	5,468	0.00%
2019/09/06	1.2	52.80	2	52.90	52.80	-0.8	5,458	-0.01%
2019/09/05	8.2	52.58	0	0.00	52.70	8.2	5,431	0.15%
2019/09/04	10.2	52.17	6	51.98	52.40	4.2	5,497	0.08%
2019/09/03	13.2	51.89	6	52.00	51.90	7.2	5,541	0.13%
2019/09/02	20.2	52.63	2	52.70	52.20	18.2	5,567	0.33%
2019/08/30	7.2	52.37	55	51.68	52.40	-47.8	5,581	-0.86%
2019/08/29	3.2	50.19	1	50.30	50.20	2.2	5,415	0.04%
2019/08/28	5.2	50.50	10	50.50	50.50	-4.8	5,400	-0.09%
2019/08/27	11.2	50.44	0	0.00	50.40	11.2	5,391	0.21%
2019/08/26	4.2	50.02	3	50.03	50.00	1.2	5,427	0.02%
2019/08/23	7.2	50.84	2	50.90	50.70	5.2	5,469	0.10%
2019/08/22	11.2	51.12	4	50.90	51.10	7.2	5,556	0.13%
2019/08/21	1.4	51.30	2	51.40	51.30	-0.6	5,627	-0.01%
2019/08/20	2.3	51.19	2	51.10	51.10	0.3	5,617	0.01%
2019/08/19	4.2	51.08	0.1	51.60	51.50	4.1	5,590	0.07%
2019/08/16	2.2	50.61	4	51.33	51.00	-1.8	5,592	-0.03%
2019/08/15	3.7	50.09	11	49.95	50.10	-7.3	5,512	-0.13%
2019/08/14	27.2	51.28	6	51.32	50.70	21.2	5,523	0.38%
2019/08/13	27.2	50.32	9	50.50	50.50	18.2	5,505	0.33%
2019/08/12	10.3	50.13	13.1	50.10	50.60	-2.8	5,493	-0.05%
2019/08/08	13.2	48.27	2	48.15	48.00	11.2	5,414	0.21%
2019/08/07	11.2	48.09	5	48.16	48.00	6.2	5,477	0.11%
2019/08/06	13.2	47.54	6	47.48	47.70	7.2	5,537	0.13%
2019/08/05	27.2	48.66	12	48.55	48.45	15.2	5,533	0.27%
2019/08/02	22	49.75	10	49.91	49.70	12	5,541	0.22%
2019/08/01	14.5	50.93	17	50.71	50.80	-2.5	5,735	-0.04%
2019/07/31	52.9	51.49	11	51.38	50.90	41.9	6,001	0.70%
2019/07/30	26.5	56.40	22	56.52	56.00	4.5	5,782	0.08%
2019/07/29	11	57.00	2	57.05	57.00	9	5,768	0.16%
2019/07/26	13.5	57.44	5	57.38	57.50	8.5	5,731	0.15%
2019/07/25	0.5	57.40	7	56.99	57.40	-6.5	5,669	-0.11%
2019/07/24	14.5	56.04	16	56.19	56.10	-1.5	5,675	-0.03%
2019/07/23	2.5	55.90	39	55.90	55.90	-36.5	5,669	-0.64%
2019/07/22	1.5	55.77	2	55.90	55.80	-0.5	5,704	-0.01%
2019/07/19	18.5	55.70	21	55.78	55.60	-2.5	5,719	-0.04%
2019/07/18	1.6	55.33	3	55.50	55.20	-1.4	5,809	-0.02%
2019/07/17	14.5	55.83	0	0.00	55.40	14.5	5,893	0.25%
2019/07/16	0.5	56.30	24	56.03	56.30	-23.5	5,932	-0.40%
2019/07/15	4.5	54.98	0	0.00	55.00	4.5	6,042	0.07%
2019/07/12	10	55.12	0	0.00	55.00	10	6,297	0.16%
2019/07/11	9	55.42	4	55.28	55.50	5	6,804	0.07%
2019/07/10	3	54.47	22	54.50	54.70	-19	7,505	-0.25%
2019/07/09	4	54.40	8	54.68	54.50	-4	7,637	-0.05%
2019/07/08	53	55.15	3	55.07	55.10	50	7,647	0.65%
2019/07/05	36.1	54.97	2	55.05	55.10	34.1	7,660	0.45%
2019/07/04	9	54.71	4	54.68	54.70	5	7,710	0.06%
2019/07/03	9	54.43	4	54.63	54.50	5	7,790	0.06%
2019/07/02	5	54.52	24	54.55	54.60	-19	7,808	-0.24%
2019/07/01	13	54.29	5	54.42	54.50	8	7,840	0.10%
2019/06/28	1	53.80	3	54.03	53.70	-2	7,830	-0.03%
2019/06/27	1	54.40	5	54.36	54.30	-4	7,899	-0.05%
2019/06/26	3	53.87	2	54.05	54.00	1	7,916	0.01%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	4	53.88	8	54.15	54.20	-4	8,010	-0.05%
2019/06/21	10	53.97	25	54.02	53.70	-15	8,018	-0.19%
2019/06/20	19.1	53.71	12	53.83	54.10	7.1	7,932	0.09%
2019/06/19	3	53.27	35	53.08	53.40	-32	7,889	-0.41%
2019/06/18	2.1	52.00	2	52.30	52.20	0.1	7,844	0.00%
2019/06/17	5	52.16	4	52.15	52.20	1	7,877	0.01%
2019/06/14	4	52.03	6	51.92	52.00	-2	7,892	-0.03%
2019/06/13	15	51.67	10	51.56	51.50	5	7,969	0.06%
2019/06/12	11	51.93	24	51.62	52.20	-13	8,383	-0.16%
2019/06/11	2.5	50.62	12	50.56	50.50	-9.5	8,308	-0.11%
2019/06/10	3	50.37	11	50.42	50.30	-8	8,293	-0.10%
2019/06/06	6	50.17	2	50.10	50.00	4	8,306	0.05%
2019/06/05	3	50.90	5	51.00	51.00	-2	8,423	-0.02%
2019/06/04	22	50.83	1	50.80	50.70	21	8,466	0.25%
2019/06/03	6	50.90	16	51.06	51.20	-10	8,513	-0.12%
2019/05/31	11	51.39	10	51.41	51.50	1	8,517	0.01%
2019/05/30	5	50.40	6	50.48	51.10	-1	8,440	-0.01%
2019/05/29	42	49.40	35	49.31	49.40	7	8,432	0.08%
2019/05/28	6	50.62	1	50.80	50.00	5	8,395	0.06%
2019/05/27	0	0.00	11	50.60	50.60	-11	8,375	-0.13%
2019/05/24	2	50.30	1	50.30	50.50	1	8,474	0.01%
2019/05/23	5.3	50.26	0	0.00	50.10	5.3	8,582	0.06%
2019/05/22	8	50.51	1	50.50	50.50	7	8,627	0.08%
2019/05/21	5	50.50	6	50.67	50.40	-1	8,804	-0.01%
2019/05/20	4	50.43	6	50.45	50.50	-2	8,846	-0.02%
2019/05/17	17	50.27	5	50.00	49.95	12	8,864	0.14%
2019/05/16	28	50.14	17	50.38	49.95	11	8,820	0.12%
2019/05/15	9	50.88	11	51.00	50.90	-2	8,787	-0.02%
2019/05/14	19.1	50.40	2	50.55	50.80	17.1	8,743	0.20%
2019/05/13	16	51.31	7	51.47	51.70	9	8,680	0.10%
2019/05/10	46	51.60	21	51.60	51.70	25	8,645	0.29%
2019/05/09	66	51.68	62.6	51.60	52.00	3.4	8,585	0.04%
2019/05/08	97	54.00	76	53.81	53.50	21	8,315	0.25%
2019/05/07	26	57.42	1	57.60	57.20	25	8,026	0.31%
2019/05/06	17	57.55	57	57.53	57.00	-40	8,125	-0.49%
2019/05/03	3	58.93	5	59.08	59.40	-2	7,979	-0.03%
2019/05/02	0	0.00	44	58.51	58.60	-44	7,931	-0.55%
2019/04/30	18	57.95	146	57.62	58.30	-128	7,912	-1.62%	大賣/鉅額交易
2019/04/29	6	58.42	14	58.55	58.30	-8	7,847	-0.10%
2019/04/26	25	58.84	3	59.30	58.80	22	7,833	0.28%
2019/04/25	17	59.07	11	58.91	59.20	6	7,834	0.08%
2019/04/24	72	59.95	16	59.75	59.40	56	7,862	0.71%
2019/04/23	31.1	58.39	5	58.48	59.10	26.1	7,782	0.34%
2019/04/22	29	59.18	2	59.40	58.90	27	7,733	0.35%
2019/04/19	35	60.62	22	60.38	60.10	13	7,713	0.17%
2019/04/18	83	62.73	115	61.52	60.90	-32	7,671	-0.42%	大賣/
2019/04/17	145	62.74	187	62.32	61.10	-42	7,539	-0.56%	大買/大賣/
2019/04/16	167	58.82	170.1	59.44	60.90	-3.1	7,192	-0.04%	大買/大賣/
2019/04/15	14	55.04	264.4	55.00	55.50	-250.4	6,540	-3.83%	大賣/鉅額交易
2019/04/12	5	53.96	3	53.90	53.80	2	6,451	0.03%
2019/04/11	0	0.00	6	53.90	53.60	-6	6,445	-0.09%
2019/04/10	3	53.93	31	53.88	54.20	-28	6,413	-0.44%
2019/04/09	14.1	53.71	37	53.88	54.30	-23	6,410	-0.36%
2019/04/08	0.2	53.10	4	53.28	53.30	-3.8	6,352	-0.06%
2019/04/03	8	52.60	0	0.00	52.70	8	6,299	0.13%
2019/04/02	5	53.18	96	53.30	53.00	-91	6,261	-1.45%
2019/04/01	4	52.98	10	53.13	53.00	-6	6,228	-0.10%
2019/03/29	6	53.05	13	53.25	53.30	-7	6,099	-0.11%
2019/03/28	4.1	52.90	10	52.80	53.00	-5.9	6,067	-0.10%
2019/03/27	0	0.00	7	52.57	52.50	-7	6,037	-0.12%
2019/03/26	0	0.00	2	52.00	52.00	-2	5,996	-0.03%
2019/03/25	9.2	51.30	1	51.30	51.40	8.2	5,977	0.14%
2019/03/22	3	52.13	6	52.20	52.10	-3	5,960	-0.05%
2019/03/21	15	51.95	2.3	52.00	51.80	12.7	5,968	0.21%
2019/03/20	12	51.99	4	52.03	52.10	8	5,968	0.13%
2019/03/19	5	52.00	7	52.07	52.10	-2	5,944	-0.03%
2019/03/18	126	51.53	5	51.76	51.90	121	5,967	2.03%	大買/鉅額交易
2019/03/15	146.2	51.95	113	52.35	52.40	33.2	5,896	0.56%	大買/大賣/
2019/03/14	4	54.25	0	0.00	54.20	4	5,474	0.07%
2019/03/13	3	54.77	30	54.70	54.90	-27	5,595	-0.48%
2019/03/12	39	54.92	21	55.02	54.90	18	5,551	0.32%
2019/03/11	7	53.54	15	53.85	53.90	-8	5,506	-0.15%
2019/03/08	2	52.35	5	52.46	52.50	-3	5,387	-0.06%
2019/03/06	3	52.40	4	52.48	52.40	-1	5,427	-0.02%
2019/03/05	10	51.83	5	51.72	52.30	5	5,536	0.09%
2019/03/04	20	51.78	15	51.91	51.80	5	5,537	0.09%
2019/02/27	11	52.40	9	52.68	52.80	2	5,499	0.04%
2019/02/26	10.4	53.28	15	53.35	53.00	-4.6	5,490	-0.08%
2019/02/25	6	53.45	10	53.49	53.70	-4	5,416	-0.07%
2019/02/22	7	52.76	7	52.64	52.90	0	5,346	0.00%
2019/02/21	8	52.60	0	0.00	52.50	8	5,238	0.15%
2019/02/20	21	52.37	26	52.73	52.50	-5	5,169	-0.10%
2019/02/19	9.1	51.63	2	51.70	51.50	7.1	5,040	0.14%
2019/02/18	8.3	51.43	6	51.62	51.20	2.3	5,006	0.05%
2019/02/15	2	50.70	2	50.90	50.80	0	4,996	0.00%
2019/02/14	8	50.95	5	51.16	50.60	3	5,132	0.06%
2019/02/13	15.2	50.87	3	51.20	50.70	12.2	5,154	0.24%
2019/02/12	15	50.85	5.3	50.91	51.00	9.7	5,228	0.19%
2019/02/11	9.2	51.60	6	51.07	51.00	3.2	5,259	0.06%
2019/01/30	4	51.50	21	51.79	51.80	-17	5,336	-0.32%
2019/01/29	2	50.90	3	51.00	51.40	-1	5,462	-0.02%
2019/01/28	15	51.43	38	51.29	51.50	-23	5,462	-0.42%
2019/01/25	3	50.30	13	50.30	51.00	-10	5,457	-0.18%
2019/01/24	5	49.09	2	49.08	49.00	3	5,331	0.06%
2019/01/23	2.3	48.68	147	48.54	48.60	-144.7	5,384	-2.69%	大賣/鉅額交易
2019/01/22	0.2	49.00	18	49.16	49.00	-17.8	5,401	-0.33%
2019/01/21	4.3	49.12	11	49.28	49.00	-6.7	5,495	-0.12%
2019/01/18	4	48.66	1	49.00	48.95	3	5,526	0.05%
2019/01/17	5	48.64	2	48.50	48.60	3	5,541	0.05%
2019/01/16	5	48.77	26	48.92	48.90	-21	5,539	-0.38%
2019/01/15	1	48.55	2	48.83	48.90	-1	5,593	-0.02%
2019/01/14	2	48.00	2	48.23	48.15	0	5,570	0.00%
2019/01/11	67	48.14	11	48.31	48.10	56	5,548	1.01%
2019/01/10	1	47.35	41	48.10	48.50	-40	5,474	-0.73%
2019/01/09	23	47.95	54	48.01	48.00	-31	5,422	-0.57%
2019/01/08	24	47.25	32	47.31	47.40	-8	5,403	-0.15%
2019/01/07	8.2	48.65	1	49.60	48.50	7.2	5,269	0.14%
2019/01/04	4	48.44	4	48.83	48.50	0	5,286	0.00%
2019/01/03	8.1	49.47	1	49.50	49.60	7.1	5,461	0.13%
2019/01/02	1	51.70	2	51.20	50.20	-1	5,502	-0.02%
2018/12/28	1	51.40	9	50.99	51.40	-8	5,510	-0.15%
2018/12/27	3	50.10	2	50.30	50.40	1	5,535	0.02%
2018/12/26	7	49.80	6	49.68	49.70	1	5,629	0.02%
2018/12/25	4	49.38	1	49.90	49.90	3	5,676	0.05%
2018/12/24	4	49.65	5	50.60	50.60	-1	5,738	-0.02%
2018/12/22	0	0.00	1	50.00	49.95	-1	5,790	-0.02%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/20	10	49.98	401	50.04	49.90	-391	6,148	-6.36%	大賣/鉅額交易
2018/12/19	3.1	51.09	1	50.90	50.90	2.1	6,290	0.03%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	4	50.83	51.30	-4	6,491	-0.06%
2018/12/14	9	50.33	5	50.52	50.70	4	6,565	0.06%
2018/12/13	2	51.25	3	51.53	51.70	-1	6,571	-0.02%
2018/12/12	9	51.19	5	51.16	51.20	4	6,605	0.06%
2018/12/11	4	50.13	2	50.45	50.30	2	6,679	0.03%
2018/12/10	3	50.12	3.2	49.91	49.80	-0.2	6,949	0.00%
2018/12/07	7	50.93	3	50.83	50.80	4	6,982	0.06%
2018/12/06	10.2	50.90	32	50.16	50.10	-21.8	7,050	-0.31%
2018/12/05	4	52.95	5	52.94	52.90	-1	6,990	-0.01%
2018/12/04	5.4	53.80	8	54.06	53.80	-2.6	7,131	-0.04%
2018/12/03	1	54.30	4	54.10	54.10	-3	7,168	-0.04%
2018/11/30	2.2	52.64	1	53.40	52.30	1.2	7,220	0.02%
2018/11/29	1	53.50	5	53.10	52.40	-4	7,230	-0.06%
2018/11/28	11	52.36	17	52.75	53.00	-6	7,195	-0.08%
2018/11/27	2	51.40	3	51.23	51.30	-1	7,127	-0.01%
2018/11/26	4	50.43	3	50.80	50.80	1	7,191	0.01%
2018/11/23	0	0.00	2	50.20	49.70	-2	7,236	-0.03%
2018/11/22	3.2	50.53	1	50.20	50.10	2.2	7,204	0.03%
2018/11/21	2	50.85	4	51.03	51.20	-2	7,211	-0.03%
2018/11/20	3	51.77	18	51.73	51.60	-15	7,199	-0.21%
2018/11/19	0	0.00	9	52.18	52.50	-9	7,236	-0.12%
2018/11/16	3	50.73	3	50.77	51.00	0	7,258	0.00%
2018/11/15	14	50.25	14	50.65	50.30	0	7,281	0.00%
2018/11/14	16	50.89	16	50.68	50.70	0	7,347	0.00%
2018/11/13	16	49.18	40	50.02	51.20	-24	7,356	-0.33%
2018/11/12	28	51.48	19	51.70	51.10	9	7,337	0.12%
2018/11/09	25	51.96	38	51.80	52.20	-13	7,313	-0.18%
2018/11/08	23	51.81	8	51.99	51.90	15	7,210	0.21%
2018/11/07	8	51.28	1	51.50	51.30	7	7,148	0.10%
2018/11/06	41	52.68	13	52.13	51.90	28	7,093	0.39%
2018/11/05	7	54.51	5	54.50	54.40	2	7,198	0.03%
2018/11/02	7	55.01	7	55.31	55.40	0	7,214	0.00%
2018/11/01	8.6	55.62	9	55.84	56.00	-0.4	7,235	-0.01%
2018/10/31	0	0.00	2	56.00	56.30	-2	7,286	-0.03%
2018/10/30	10	55.03	7	54.49	54.40	3	7,357	0.04%
2018/10/29	7	56.84	7	55.67	55.30	0	7,450	0.00%
2018/10/26	11	54.86	13	54.05	54.50	-2	7,431	-0.03%
2018/10/25	24	53.75	14	54.16	54.10	10	7,509	0.13%
2018/10/24	5	54.72	8	54.95	54.60	-3	7,636	-0.04%
2018/10/23	26.4	54.44	10	54.65	54.00	16.4	7,746	0.21%
2018/10/22	1	56.60	0	0.00	56.90	1	7,885	0.01%
2018/10/19	2	57.40	0	0.00	57.50	2	8,008	0.02%
2018/10/18	4	57.10	0	0.00	57.20	4	8,069	0.05%
2018/10/17	18	57.82	17	57.32	56.80	1	8,128	0.01%
2018/10/16	5	54.88	13	56.48	56.80	-8	8,138	-0.10%
2018/10/15	1	53.40	1	53.70	54.00	0	8,170	0.00%
2018/10/12	5	53.68	6	53.75	53.90	-1	8,204	-0.01%
2018/10/11	33	54.39	0	0.00	53.80	33	8,194	0.40%
2018/10/09	14	59.83	0	0.00	59.60	14	8,068	0.17%
2018/10/08	12	60.84	4	61.38	60.60	8	8,084	0.10%
2018/10/05	1	60.10	21	60.85	61.30	-20	8,095	-0.25%
2018/10/04	23.2	60.08	5	60.54	60.90	18.2	8,056	0.23%
2018/10/03	2	60.65	1	60.60	60.50	1	7,961	0.01%
2018/10/02	3	61.27	5	61.50	61.00	-2	7,960	-0.03%
2018/10/01	4	61.70	14	61.60	61.70	-10	7,920	-0.13%
2018/09/28	17	60.28	15	60.72	61.10	2	7,917	0.03%
2018/09/27	23.2	60.73	3	60.93	60.90	20.2	7,811	0.26%
2018/09/26	39	62.11	2	62.15	62.10	37	7,624	0.49%
2018/09/25	2	64.50	3	64.63	64.20	-1	7,483	-0.01%
2018/09/21	9	63.29	10	63.37	65.10	-1	7,541	-0.01%
2018/09/20	8	64.35	10	63.91	63.60	-2	7,445	-0.03%
2018/09/18	2	64.65	0	0.00	64.90	2	7,627	0.03%
2018/09/17	11	65.56	13.2	65.85	65.80	-2.2	7,730	-0.03%
2018/09/14	10	65.33	19	65.47	65.60	-9	7,751	-0.12%
2018/09/13	3	60.70	8	60.78	60.90	-5	7,565	-0.07%
2018/09/12	1	60.10	1	60.10	60.10	0	7,568	0.00%
2018/09/11	4	59.28	4	59.13	59.90	0	7,571	0.00%
2018/09/10	20	59.26	9	59.23	58.80	11	7,639	0.14%
2018/09/07	6	61.48	1	62.20	61.20	5	7,704	0.06%
2018/09/06	9	62.88	1	62.50	62.50	8	7,709	0.10%
2018/09/05	8	64.06	1	64.00	63.90	7	7,699	0.09%
2018/09/04	5	65.04	6	64.90	64.90	-1	7,697	-0.01%
2018/08/31	2	65.55	0	0.00	66.20	2	7,945	0.03%
2018/08/30	10	64.94	3	64.93	64.50	7	7,987	0.09%
2018/08/29	4	65.90	2	65.90	66.00	2	8,020	0.02%
2018/08/28	0	0.00	2	65.25	65.20	-2	8,081	-0.02%
2018/08/27	5	64.06	2	64.20	64.50	3	8,153	0.04%
2018/08/24	18	63.63	1	63.70	63.70	17	8,186	0.21%
2018/08/23	17	64.04	1	64.00	64.20	16	8,431	0.19%
2018/08/21	18	64.52	10	64.41	64.30	8	8,490	0.09%
2018/08/20	4	65.95	165.2	66.00	65.60	-161.2	8,393	-1.92%	大賣/鉅額交易
2018/08/17	70	65.91	23	66.48	65.40	47	8,433	0.56%
2018/08/16	1	66.00	2	66.35	66.50	-1	8,397	-0.01%
2018/08/15	10	67.46	6	67.45	67.20	4	8,421	0.05%
2018/08/14	3	68.27	0	0.00	68.50	3	8,448	0.04%
2018/08/13	7.2	68.36	11	68.18	67.80	-3.8	8,510	-0.04%
2018/08/10	11	68.40	34	68.57	69.00	-23	8,628	-0.27%
2018/08/09	1	67.00	2	66.70	66.70	-1	8,437	-0.01%
2018/08/08	6.2	66.50	2	66.75	66.60	4.2	8,460	0.05%
2018/08/07	1	66.60	2	66.75	66.60	-1	8,454	-0.01%
2018/08/06	78.2	65.97	8	65.70	66.00	70.2	8,446	0.83%
2018/08/03	8	66.09	6	66.48	66.70	2	8,554	0.02%
2018/08/02	6	66.87	16	66.44	66.60	-10	8,514	-0.12%
2018/08/01	14	67.69	3	67.60	67.50	11	8,558	0.13%
2018/07/31	10	66.94	163	68.08	68.10	-153	8,505	-1.80%	大賣/鉅額交易
2018/07/30	27.2	66.35	4	66.18	66.50	23.2	8,359	0.28%
2018/07/27	116	68.19	185	68.47	69.20	-69	8,238	-0.84%	大買/大賣/
2018/07/26	236	68.05	254	67.94	67.90	-18	8,051	-0.22%	大買/大賣/
2018/07/25	8	68.71	7	68.77	68.70	1	7,970	0.01%
2018/07/24	282.1	68.97	33	68.93	69.10	249.1	7,906	3.15%	大買/鉅額交易
2018/07/23	3	69.00	4	68.80	69.30	-1	7,861	-0.01%
2018/07/20	202	68.15	229	68.30	68.40	-27	7,839	-0.34%	大買/大賣/
2018/07/19	18	67.34	5	67.70	67.30	13	7,779	0.17%
2018/07/18	200	67.10	209	67.22	67.20	-9	7,784	-0.12%	大買/大賣/
2018/07/17	333	65.53	411	65.78	66.70	-78	7,697	-1.01%	大買/大賣/
2018/07/16	4	64.95	8	64.68	65.30	-4	7,641	-0.05%
2018/07/13	1	63.60	6	63.80	64.00	-5	7,622	-0.07%
2018/07/12	10	63.10	2	63.20	63.10	8	7,629	0.10%
2018/07/11	25	62.75	0	0.00	62.60	25	7,681	0.33%
2018/07/10	15	63.63	3	63.63	63.80	12	7,740	0.16%
2018/07/09	1.1	62.64	0	0.00	62.90	1.1	7,748	0.01%
2018/07/06	9	62.47	10	62.30	62.40	-1	7,827	-0.01%
2018/07/05	10	63.10	0	0.00	63.10	10	7,836	0.13%
2018/07/04	2	63.45	2	63.30	63.40	0	7,894	0.00%
2018/07/03	3	63.17	21	63.00	63.00	-18	8,002	-0.22%
2018/07/02	4	62.73	1	62.80	62.70	3	8,029	0.04%
2018/06/29	3	62.40	5	62.24	62.70	-2	7,960	-0.03%
2018/06/28	29.4	61.10	4	60.78	60.90	25.4	7,855	0.32%
2018/06/27	17	62.36	5	62.84	62.00	12	7,719	0.16%
2018/06/26	17.3	62.52	1	62.30	62.10	16.3	7,654	0.21%
2018/06/25	14.2	64.21	1	64.20	63.80	13.2	7,524	0.18%
2018/06/22	5	65.00	1	65.00	65.00	4	7,433	0.05%
2018/06/21	4	66.20	0	0.00	66.00	4	7,359	0.05%
2018/06/20	1	66.20	8	66.26	67.00	-7	7,443	-0.09%
2018/06/19	10	65.43	2	65.45	65.30	8	7,395	0.11%
2018/06/15	59	66.21	0	0.00	66.20	59	7,276	0.81%
2018/06/14	2	66.60	0	0.00	66.50	2	7,127	0.03%
2018/06/13	24	67.10	5	67.14	66.70	19	7,133	0.27%
2018/06/12	18	67.57	5	67.54	67.30	13	7,456	0.17%
2018/06/11	1	67.00	3	67.57	67.80	-2	7,380	-0.03%
2018/06/08	14	68.24	3	68.37	67.90	11	7,316	0.15%
2018/06/07	10	68.07	7	67.97	67.80	3	7,122	0.04%
2018/06/06	10.3	68.36	11	68.21	68.50	-0.7	7,133	-0.01%
2018/06/05	5	66.94	18	67.03	67.30	-13	7,043	-0.18%
2018/06/04	18	65.94	36	66.21	66.60	-18	6,949	-0.26%
2018/06/01	12.2	64.63	18	64.79	64.90	-5.9	6,869	-0.09%
2018/05/31	44	63.81	1	64.80	63.30	43	6,838	0.63%
2018/05/30	44.4	65.23	2	65.40	65.00	42.4	6,577	0.64%
2018/05/29	12	66.30	11	66.32	66.00	1	6,510	0.02%
2018/05/28	7	65.90	1	66.00	66.00	6	6,483	0.09%
2018/05/25	22	65.70	54	65.83	66.10	-32	6,495	-0.49%
2018/05/24	10	64.84	1	64.90	65.00	9	6,445	0.14%
2018/05/23	5	65.08	1	65.10	65.00	4	6,377	0.06%
2018/05/22	7	65.09	0	0.00	65.00	7	6,467	0.11%
2018/05/21	8	64.78	2	64.80	65.00	6	6,557	0.09%
2018/05/18	62	65.22	42	65.34	65.00	20	6,557	0.31%
2018/05/17	20	67.21	20	67.34	67.20	0	6,511	0.00%
2018/05/16	2	66.65	6	66.70	66.60	-4	6,523	-0.06%
2018/05/15	9	66.99	4	66.90	66.90	5	6,665	0.08%
2018/05/14	2	67.35	2	67.50	67.50	0	6,849	0.00%
2018/05/11	370	67.46	52.8	67.01	67.00	317.2	6,863	4.62%	大買/鉅額交易
2018/05/10	2	68.50	1	68.90	68.60	1	6,723	0.01%
2018/05/09	20	68.49	2	69.10	68.90	18	6,771	0.27%
2018/05/08	17	69.81	14	70.46	70.00	3	6,748	0.04%
2018/05/07	211	69.25	0	0.00	69.20	211	7,033	3.00%	大買/鉅額交易
2018/05/04	4	69.93	2	69.80	69.80	2	7,080	0.03%
2018/05/03	5	70.04	2	69.90	70.70	3	7,117	0.04%
2018/05/02	1	70.30	6	70.62	71.00	-5	7,220	-0.07%
2018/04/30	6	68.95	3	69.13	69.50	3	7,218	0.04%
2018/04/27	4	68.33	0	0.00	68.70	4	7,337	0.05%
2018/04/26	146	68.36	1	69.00	68.30	145	7,428	1.95%	大買/鉅額交易
2018/04/25	133	68.60	1	68.50	68.60	132	7,458	1.77%	大買/鉅額交易
2018/04/24	7	69.47	5	70.00	69.10	2	7,537	0.03%
2018/04/23	8	70.59	3	70.20	70.40	5	7,618	0.07%
2018/04/20	8	69.69	10	70.50	70.50	-2	7,670	-0.03%
2018/04/19	7	69.49	2	69.75	69.50	5	7,699	0.06%
2018/04/18	13	69.22	1.2	69.13	69.10	11.8	7,853	0.15%
2018/04/17	8	69.86	3	69.20	69.00	5	7,917	0.06%
2018/04/16	10	70.90	1	70.30	70.30	9	7,869	0.11%
2018/04/13	4	71.18	1	71.80	71.10	3	7,902	0.04%
2018/04/12	11	71.44	0	0.00	71.50	11	7,967	0.14%
2018/04/11	2	72.00	0	0.00	71.80	2	7,980	0.03%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.50	0	0.00	72.20	1	8,039	0.01%
2018/04/03	19	72.08	4	72.10	72.00	15	7,974	0.19%
2018/04/02	9	72.99	0.1	73.00	72.80	8.9	7,947	0.11%
2018/03/31	2	73.30	0	0.00	73.00	2	7,978	0.03%
2018/03/30	0	0.00	1	73.60	73.20	-1	8,034	-0.01%
2018/03/29	22	72.61	1	72.90	72.60	21	8,048	0.26%
2018/03/27	1	73.70	4	74.10	73.80	-3	7,985	-0.04%
2018/03/26	5	73.30	0	0.00	73.50	5	8,013	0.06%
2018/03/23	14	73.10	0	0.00	73.50	14	8,130	0.17%
2018/03/22	1	74.90	6	74.67	74.50	-5	8,208	-0.06%
2018/03/21	11	74.51	5	75.10	74.50	6	8,290	0.07%
2018/03/20	1	74.90	2	75.00	74.90	-1	8,420	-0.01%
2018/03/19	5	75.02	6	75.03	75.50	-1	8,424	-0.01%
2018/03/16	376	74.27	379	75.21	76.10	-3	8,395	-0.04%	大買/大賣/
2018/03/15	20	75.70	2	75.50	76.00	18	8,184	0.22%
2018/03/13	13	77.40	39	77.21	77.30	-26	8,494	-0.31%
2018/03/12	21	76.69	315.3	77.31	77.40	-294.3	8,568	-3.43%	大賣/鉅額交易
2018/03/09	0	0.00	2	74.90	75.00	-2	8,656	-0.02%
2018/03/08	1	74.50	12	74.20	74.20	-11	8,821	-0.12%
2018/03/07	0	0.00	1	74.90	74.00	-1	8,931	-0.01%
2018/03/05	1	73.90	1	74.10	74.00	0	9,241	0.00%
2018/03/02	11	74.00	0	0.00	74.20	11	9,334	0.12%
2018/03/01	2	74.05	1	75.00	75.00	1	9,440	0.01%
2018/02/27	1	75.50	1	75.80	75.00	0	9,553	0.00%
2018/02/26	13	75.11	0	0.00	74.90	13	9,606	0.14%
2018/02/23	1	74.60	6	75.35	75.60	-5	9,770	-0.05%
2018/02/22	22	74.25	1	74.40	73.70	21	9,939	0.21%
2018/02/21	2	72.90	2	75.50	76.00	0	9,970	0.00%
2018/02/12	13	73.10	5	72.78	72.30	8	10,052	0.08%
2018/02/09	227	70.56	220	73.17	73.40	7	10,206	0.07%	大買/大賣/
2018/02/08	12	72.51	0	0.00	72.00	12	10,208	0.12%
2018/02/07	9	73.99	16	73.90	73.60	-7	10,332	-0.07%
2018/02/06	171	73.31	6	72.00	71.50	165	10,314	1.60%	大買/鉅額交易
2018/02/05	5	76.18	3	76.50	77.00	2	10,248	0.02%
2018/02/02	3	77.13	6	77.57	77.60	-3	10,482	-0.03%
2018/02/01	9	77.68	4	77.85	77.00	5	10,459	0.05%
2018/01/31	250	79.01	2	79.10	79.00	248	10,408	2.38%	大買/鉅額交易
2018/01/30	13	79.43	613	81.29	79.90	-600	10,369	-5.79%	大賣/鉅額交易
2018/01/29	3	78.17	2	78.15	78.50	1	10,080	0.01%
2018/01/26	5	78.04	4	78.43	78.40	1	10,063	0.01%
2018/01/25	19	78.70	31	78.71	79.00	-12	10,070	-0.12%
2018/01/24	2	77.60	19	77.54	77.60	-17	9,969	-0.17%
2018/01/23	8	78.10	13	78.05	78.00	-5	10,000	-0.05%
2018/01/22	16	76.42	12.2	76.87	77.40	3.8	9,954	0.04%
2018/01/19	2	76.95	30	76.91	77.30	-28	9,898	-0.28%
2018/01/18	17	77.27	16	77.27	76.70	1	9,823	0.01%
2018/01/17	15	76.68	11	76.76	77.10	4	9,719	0.04%
2018/01/16	7	74.96	8	74.84	75.50	-1	9,607	-0.01%
2018/01/15	24	75.16	14	74.81	75.10	10	9,577	0.10%
2018/01/12	26	75.00	15.2	74.88	75.10	10.8	9,655	0.11%
2018/01/11	9	72.27	0	0.00	72.50	9	9,617	0.09%
2018/01/10	5	72.18	4	72.40	72.50	1	9,623	0.01%
2018/01/09	4	72.15	7	72.09	72.20	-3	9,658	-0.03%
2018/01/08	0.3	72.00	5	71.96	72.00	-4.7	9,577	-0.05%
2018/01/05	2	71.70	2	71.70	72.00	0	9,559	0.00%
2018/01/04	7	71.87	0	0.00	71.90	7	9,572	0.07%
2018/01/03	5	72.48	7	72.54	72.60	-2	9,580	-0.02%
2018/01/02	4	71.95	11	72.13	72.10	-7	9,546	-0.07%