頎邦 (6147)-玉山券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167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

頎邦 (6147)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/10	687	77.36	0	0.00	76.70	687	6,947	9.89%	大買/鉅額交易
2024/05/09	880.1	77.97	7	78.29	77.80	873	6,878	12.69%	大買/鉅額交易
2024/05/08	7	76.46	2.1	76.14	75.80	4.9	6,760	0.07%
2024/05/07	151	77.79	1	76.70	76.00	150	6,751	2.22%	大買/鉅額交易
2024/05/06	1,481	77.80	3	77.83	77.50	1,478	6,713	22.02%	大買/鉅額交易
2024/05/03	1,005	77.97	7	78.09	77.90	998	6,684	14.93%	大買/鉅額交易
2024/05/02	2	76.70	0	0.00	77.30	2	6,632	0.03%
2024/04/30	89	75.70	0	0.00	76.10	89	6,568	1.35%
2024/04/29	689	76.89	1.2	76.77	77.30	687.8	6,519	10.55%	大買/鉅額交易
2024/04/26	637	77.55	2	77.75	77.80	635	6,469	9.81%	大買/鉅額交易
2024/04/25	0	0.00	2	76.60	77.00	-2	6,459	-0.03%
2024/04/24	4	74.35	5	75.14	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	2	74.45	74.20	-2	6,445	-0.03%
2024/04/22	4.3	73.71	1	72.70	73.30	3.3	6,438	0.05%
2024/04/19	5	74.44	281	74.42	74.40	-276	6,346	-4.35%	大賣/鉅額交易
2024/04/18	3	76.37	1	76.60	75.70	2	6,237	0.03%
2024/04/17	2	76.95	13	76.99	76.80	-11	6,182	-0.18%
2024/04/16	1	76.30	0	0.00	76.30	1	6,184	0.02%
2024/04/15	0	0.00	4.3	77.64	77.80	-4.3	6,135	-0.07%
2024/04/12	0.2	77.80	11	77.71	77.70	-10.9	6,146	-0.18%
2024/04/11	1.1	76.69	44	76.61	77.10	-42.9	6,169	-0.70%
2024/04/10	3.1	77.15	39	77.74	77.60	-35.9	6,233	-0.58%
2024/04/09	25	76.42	1.2	76.59	76.50	23.9	6,264	0.38%
2024/04/08	4	75.75	2	76.60	76.30	2	6,319	0.03%
2024/04/03	234.1	76.00	489	76.24	76.00	-255	6,314	-4.04%	大買/大賣/鉅額交易
2024/04/02	8	77.25	5	76.80	76.80	3	6,293	0.05%
2024/04/01	2	78.00	3.1	77.77	77.50	-1.1	6,276	-0.02%
2024/03/29	11	77.83	22	78.96	79.00	-11	6,260	-0.18%
2024/03/28	2	76.75	22	77.40	77.90	-20	5,909	-0.34%
2024/03/27	11	74.99	12.5	75.69	75.80	-1.5	5,749	-0.03%
2024/03/26	4	74.13	2.1	74.60	73.90	1.9	5,745	0.03%
2024/03/25	8	75.18	0	0.00	75.10	8	5,797	0.14%
2024/03/22	12.4	76.24	24.2	75.70	75.70	-11.8	5,850	-0.20%
2024/03/21	13.1	78.24	40	78.19	78.20	-26.9	5,888	-0.46%
2024/03/20	27	79.23	16.2	78.85	77.60	10.8	5,965	0.18%
2024/03/19	3.1	79.94	66	79.76	78.50	-62.9	6,188	-1.02%
2024/03/18	4	76.40	8.3	77.01	77.40	-4.3	6,031	-0.07%
2024/03/15	201.2	76.50	4	76.60	76.50	197.2	6,014	3.28%	大買/鉅額交易
2024/03/14	25	77.42	18.2	76.88	77.50	6.8	5,953	0.11%
2024/03/13	25.4	78.44	33	78.34	79.00	-7.6	5,829	-0.13%
2024/03/12	32	77.15	16.3	77.15	76.80	15.7	5,618	0.28%
2024/03/11	62.1	75.44	10	75.05	75.70	52.1	5,522	0.94%
2024/03/08	15	76.83	426.3	75.68	75.40	-411.3	5,481	-7.50%	大賣/鉅額交易
2024/03/07	14	74.39	27.1	73.96	74.60	-13.1	5,104	-0.26%
2024/03/06	260.1	73.77	3	73.79	73.80	257	5,033	5.11%	大買/鉅額交易
2024/03/05	8.1	72.49	14.1	72.30	72.80	-5.9	5,049	-0.12%
2024/03/04	7	72.26	3	72.33	72.90	4	5,058	0.08%
2024/03/01	5	72.22	2.2	72.00	71.30	2.8	5,042	0.06%
2024/02/29	4	71.23	2	71.00	71.00	2	5,009	0.04%
2024/02/27	6	72.30	15	72.66	71.70	-9	4,957	-0.18%
2024/02/26	3	73.40	1.1	73.52	73.70	2	4,901	0.04%
2024/02/23	24	74.82	23.2	74.97	74.00	0.8	4,829	0.02%
2024/02/22	5	71.38	0	0.00	71.60	5	4,518	0.11%
2024/02/21	1	71.30	2.1	71.13	71.10	-1.1	4,489	-0.02%
2024/02/20	6	70.58	103.2	70.41	70.40	-97.2	4,458	-2.18%	大賣/
2024/02/19	0.1	71.10	0	0.00	71.00	0.1	4,447	0.00%
2024/02/16	106	70.13	0.1	70.10	70.00	105.9	4,423	2.39%	大買/鉅額交易
2024/02/15	56.7	69.60	2	69.55	69.60	54.7	4,372	1.25%
2024/02/05	2.2	70.82	3	70.97	71.00	-0.9	4,309	-0.02%
2024/02/02	119	71.11	1	71.10	71.30	118	4,281	2.76%	大買/鉅額交易
2024/02/01	4.1	71.18	3.1	71.20	71.40	1	4,233	0.02%
2024/01/31	5	71.40	3.2	71.25	72.00	1.9	4,209	0.04%
2024/01/30	4.1	71.99	8	72.19	71.60	-3.9	4,194	-0.09%
2024/01/29	119	72.77	0.1	73.00	72.60	118.9	4,192	2.84%	大買/鉅額交易
2024/01/26	11.3	73.43	8.5	73.29	73.20	2.8	4,196	0.07%
2024/01/25	6.4	74.17	0	0.00	73.90	6.4	4,201	0.15%
2024/01/23	3.6	74.22	10	74.08	74.20	-6.4	4,222	-0.15%
2024/01/22	0	73.40	21	73.40	73.50	-21	4,214	-0.50%
2024/01/19	0	0.00	2	73.05	73.50	-2	4,239	-0.05%
2024/01/18	15.1	72.47	1	73.00	73.00	14.1	4,239	0.33%
2024/01/17	5	73.34	3	73.43	73.00	2	4,229	0.05%
2024/01/16	11	72.90	0	0.00	73.70	11	4,199	0.26%
2024/01/15	1.1	73.53	0	0.00	73.80	1.1	4,196	0.03%
2024/01/12	4	72.28	1	72.30	72.60	3	4,185	0.07%
2024/01/11	0.1	72.40	0	0.00	72.20	0.1	4,165	0.00%
2024/01/10	2	71.50	1.1	71.79	71.80	0.9	4,167	0.02%
2024/01/09	5.1	72.49	0	0.00	72.00	5.1	4,147	0.12%
2024/01/08	2.1	73.48	0.1	73.10	72.80	2	4,160	0.05%
2024/01/05	5.2	74.21	5	74.34	74.50	0.2	4,113	0.00%
2024/01/04	4.3	73.96	1	74.87	74.50	3.3	4,072	0.08%
2024/01/03	0.4	73.66	3	73.93	74.30	-2.7	4,021	-0.07%
2024/01/02	3.1	72.74	3	73.80	73.80	0.1	3,963	0.00%
2023/12/29	2	71.75	52.1	72.20	72.30	-50.1	3,895	-1.29%
2023/12/27	0	0.00	12.2	73.43	72.90	-12.2	3,858	-0.32%
2023/12/26	10.2	71.89	3	71.93	72.30	7.2	3,821	0.19%
2023/12/25	3.1	72.93	9.1	72.70	72.30	-6	3,766	-0.16%
2023/12/22	38	73.25	4	72.75	73.30	34	3,742	0.91%
2023/12/21	3.1	72.76	2	72.90	73.50	1.1	3,659	0.03%
2023/12/20	53	73.45	131	73.18	74.00	-78	3,558	-2.19%	大賣/
2023/12/19	25	72.45	5.1	73.43	72.60	19.9	3,435	0.58%
2023/12/18	7.2	75.39	4	75.48	75.30	3.2	3,301	0.10%
2023/12/15	97	76.95	18	77.06	76.80	79	3,202	2.47%
2023/12/14	235.6	78.44	89.5	77.52	78.70	146	3,039	4.80%	大買/鉅額交易
2023/12/13	14.1	72.03	17.2	73.00	73.80	-3.1	2,631	-0.12%
2023/12/12	4	71.20	50	71.19	71.40	-46	2,569	-1.79%
2023/12/11	2	69.70	100	69.70	70.00	-98	2,546	-3.85%
2023/12/08	3	69.70	1	69.82	69.80	2	2,584	0.08%
2023/12/06	1	70.40	0	0.00	70.50	1	2,698	0.04%
2023/12/05	7	70.13	5.1	70.44	70.50	1.9	2,733	0.07%
2023/12/04	4.1	71.51	0	0.00	71.50	4.1	2,777	0.15%
2023/12/01	4.1	71.97	1.6	71.96	72.00	2.5	2,966	0.08%
2023/11/30	0	0.00	7	71.54	72.00	-7	2,960	-0.24%
2023/11/29	1	71.40	0	0.00	71.30	1	2,913	0.03%
2023/11/28	0	0.00	2	71.10	71.00	-2	2,910	-0.07%
2023/11/27	2	70.00	0	0.00	70.10	2	2,974	0.07%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/23	211	69.65	0	0.00	69.80	211	2,981	7.08%	大買/鉅額交易
2023/11/22	1	69.60	1.3	69.65	69.50	-0.3	3,024	-0.01%
2023/11/21	0	0.00	0.1	70.30	69.80	-0.1	3,055	0.00%
2023/11/20	0	0.00	2.1	69.80	69.90	-2.1	3,062	-0.07%
2023/11/17	0.1	69.40	1	69.30	69.50	-0.9	3,071	-0.03%
2023/11/16	163.1	69.30	6.2	69.30	69.30	157	3,088	5.08%	大買/鉅額交易
2023/11/15	1	69.90	4	69.78	69.90	-3	3,118	-0.10%
2023/11/14	0	0.00	2	69.95	70.00	-2	3,145	-0.06%
2023/11/13	1	69.90	13.1	69.50	69.50	-12.1	3,192	-0.38%
2023/11/10	2	70.10	22	69.79	69.90	-20	3,216	-0.62%
2023/11/09	0	0.00	5	69.50	69.50	-5	3,229	-0.15%
2023/11/08	0.1	70.00	1	70.10	69.70	-0.9	3,253	-0.03%
2023/11/07	1.2	69.83	13	69.93	70.10	-11.9	3,249	-0.36%
2023/11/06	35	69.95	10.3	70.00	70.00	24.7	3,268	0.76%
2023/11/03	0.6	69.33	2	69.60	69.60	-1.5	3,329	-0.04%
2023/11/02	2.1	68.85	18.4	68.92	69.40	-16.3	3,346	-0.49%
2023/11/01	3	68.43	6.3	68.05	68.70	-3.3	3,351	-0.10%
2023/10/31	152	67.98	1	68.60	68.00	151	3,369	4.48%	大買/鉅額交易
2023/10/30	1	67.50	0	0.00	68.30	1	3,372	0.03%
2023/10/27	2.1	67.94	0	0.00	67.50	2.1	3,386	0.06%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/25	2.3	69.06	0.1	69.30	68.90	2.2	3,596	0.06%
2023/10/24	2	68.80	3	68.60	69.20	-1	3,614	-0.03%
2023/10/23	2	69.25	1.2	69.86	69.10	0.8	3,606	0.02%
2023/10/20	255	68.99	5	68.36	69.00	250	3,584	6.97%	大買/鉅額交易
2023/10/19	0	0.00	2.1	68.24	68.20	-2.1	3,574	-0.06%
2023/10/18	0	67.40	0.2	67.70	67.80	-0.2	3,586	-0.01%
2023/10/17	0.3	67.80	0.5	67.92	67.90	-0.2	3,588	-0.01%
2023/10/16	4.2	66.79	16	66.80	66.80	-11.8	3,604	-0.33%
2023/10/12	0	0.00	1	66.80	67.50	-1	3,641	-0.03%
2023/10/11	6.5	67.17	2	67.15	66.80	4.5	3,656	0.12%
2023/10/06	0.1	68.30	0	0.00	68.10	0.1	3,672	0.00%
2023/10/05	0.1	68.60	1.2	68.76	68.70	-1.1	3,697	-0.03%
2023/10/04	5	68.18	2	68.40	68.20	3	3,715	0.08%
2023/10/03	0.1	68.90	0	0.00	68.80	0.1	3,730	0.00%
2023/10/02	0	0.00	7	68.34	68.70	-7	3,742	-0.19%
2023/09/28	0.2	68.20	2	68.35	68.20	-1.8	3,757	-0.05%
2023/09/27	0.1	67.95	0	0.00	67.90	0.1	3,786	0.00%
2023/09/26	14	68.13	0	0.00	68.10	14	3,797	0.37%
2023/09/25	4.1	68.52	0	0.00	68.50	4.1	3,791	0.11%
2023/09/22	15	68.43	0.1	69.00	68.50	14.9	3,771	0.40%
2023/09/21	4	68.05	12.1	68.10	67.90	-8.1	3,752	-0.22%
2023/09/20	10.5	70.06	10.6	69.75	69.00	-0.1	3,746	0.00%
2023/09/19	3	71.40	2	71.00	71.00	1	3,677	0.03%
2023/09/18	9.6	71.79	17	71.84	71.30	-7.4	3,642	-0.20%
2023/09/15	18	71.58	26	71.54	71.30	-8	3,624	-0.22%
2023/09/14	3	71.13	1	70.80	71.00	2	3,558	0.06%
2023/09/13	126	71.84	0	0.00	71.20	126	3,548	3.55%	大買/鉅額交易
2023/09/12	2.1	71.91	4.1	71.71	71.50	-2	3,585	-0.05%
2023/09/11	5.1	70.54	11	70.86	70.90	-6	3,580	-0.17%
2023/09/08	227	71.06	3.1	71.06	70.90	224	3,587	6.24%	大買/鉅額交易
2023/09/07	13	71.95	17	71.75	71.50	-4	3,566	-0.11%
2023/09/06	18.1	71.29	67.5	71.73	72.00	-49.5	3,501	-1.41%
2023/09/05	5	69.88	2.2	69.89	70.10	2.9	3,326	0.09%
2023/09/04	3	69.10	12	69.30	69.80	-9	3,351	-0.27%
2023/09/01	23.4	69.16	11	69.15	69.20	12.4	3,398	0.36%
2023/08/31	53	70.00	12.3	69.87	69.80	40.7	3,404	1.20%
2023/08/30	2	69.15	4.2	68.73	69.00	-2.2	3,317	-0.07%
2023/08/29	1	69.00	2.7	68.62	69.00	-1.7	3,368	-0.05%
2023/08/28	5	69.20	19	68.98	68.90	-14	3,370	-0.42%
2023/08/25	2	68.00	2	67.85	68.20	0	3,328	0.00%
2023/08/24	0	0.00	6	67.32	67.20	-6	3,303	-0.18%
2023/08/23	0.1	66.30	0	0.00	66.80	0.1	3,304	0.00%
2023/08/22	2.1	66.64	3	66.47	66.30	-0.9	3,310	-0.03%
2023/08/21	6	66.87	30	66.92	66.70	-24	3,297	-0.73%
2023/08/18	1	68.00	4	68.78	67.80	-3	3,237	-0.09%
2023/08/17	2	68.55	9	68.56	68.70	-7	3,200	-0.22%
2023/08/16	34	67.93	3	67.30	68.00	31	3,166	0.98%
2023/08/15	0.1	67.30	0	0.00	67.00	0.1	3,164	0.00%
2023/08/14	4.1	67.12	14	67.09	67.00	-9.9	3,157	-0.31%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	4	67.68	2	67.35	67.40	2	3,169	0.06%
2023/08/09	5.4	67.10	2.2	66.60	67.00	3.3	3,141	0.10%
2023/08/08	1.2	69.00	11	69.07	69.10	-9.9	3,078	-0.32%
2023/08/07	9.1	68.64	4	68.68	68.70	5.1	3,077	0.17%
2023/08/04	11.1	67.95	5	68.20	68.40	6.1	3,076	0.20%
2023/08/02	4.2	67.35	14	67.39	67.40	-9.8	3,072	-0.32%
2023/08/01	1	68.80	6.5	68.26	68.20	-5.5	3,055	-0.18%
2023/07/31	13.1	70.07	13	69.30	69.40	0.1	3,017	0.00%
2023/07/28	12	69.13	13.1	69.13	69.40	-1.1	2,937	-0.04%
2023/07/27	124	67.07	8	67.16	67.40	116	2,771	4.19%	大買/鉅額交易
2023/07/26	1.1	66.37	5	65.80	66.40	-4	2,769	-0.14%
2023/07/25	1	66.20	2	66.30	66.10	-1	2,856	-0.04%
2023/07/24	9.1	66.64	5	66.40	66.30	4.1	2,877	0.14%
2023/07/21	6	66.07	8	66.20	66.70	-2	2,898	-0.07%
2023/07/20	0.3	66.43	11	66.57	66.70	-10.7	2,958	-0.36%
2023/07/19	6	67.30	0	0.00	66.70	6	2,996	0.20%
2023/07/18	6.4	66.51	5	66.94	66.80	1.4	3,007	0.05%
2023/07/17	4	66.28	7.5	66.18	66.50	-3.5	2,986	-0.12%
2023/07/14	2	65.35	1.2	65.40	65.30	0.8	2,957	0.03%
2023/07/13	114.2	65.48	46	65.04	64.90	68.2	3,022	2.26%	大買/
2023/07/12	0	0.00	2	64.25	64.40	-2	2,983	-0.07%
2023/07/11	3	63.60	3	63.63	63.70	0	2,957	0.00%
2023/07/10	287	63.18	0	0.00	63.30	287	2,979	9.63%	大買/鉅額交易
2023/07/07	7	63.17	0	0.00	63.90	7	2,988	0.23%
2023/07/06	2	63.80	1	64.30	63.80	1	3,002	0.03%
2023/07/05	2	63.75	26	63.45	63.60	-24	3,024	-0.79%
2023/07/04	0	63.50	88	63.08	62.90	-88	3,006	-2.93%
2023/07/03	0	0.00	13	63.38	63.30	-13	2,997	-0.43%
2023/06/30	1	62.90	0	0.00	63.10	1	3,030	0.03%
2023/06/29	4.1	63.14	7	63.00	62.80	-2.9	3,062	-0.10%
2023/06/28	55.1	63.01	2	63.05	63.00	53.1	3,124	1.70%
2023/06/27	4	63.03	5	62.80	62.90	-1	3,105	-0.03%
2023/06/26	6.1	62.34	3	62.30	62.30	3.1	3,109	0.10%
2023/06/21	0.2	63.10	0	0.00	63.00	0.2	3,110	0.01%
2023/06/20	13.5	62.86	10	63.20	62.70	3.5	3,121	0.11%
2023/06/19	5.2	64.46	1	64.10	64.20	4.2	3,057	0.14%
2023/06/16	47.4	64.65	5.2	64.93	64.90	42.2	3,031	1.39%
2023/06/15	30.2	69.45	35	69.50	69.60	-4.8	2,945	-0.16%
2023/06/14	10	69.86	63.3	69.82	69.60	-53.3	2,870	-1.86%
2023/06/13	2	69.75	8	69.93	69.80	-6	2,824	-0.21%
2023/06/12	1	69.20	9	69.30	69.80	-8	2,812	-0.28%
2023/06/09	1	69.60	9.1	69.86	69.90	-8.1	2,799	-0.29%
2023/06/08	3.3	69.67	3	69.73	69.70	0.3	2,794	0.01%
2023/06/07	629.1	69.49	1	69.50	69.50	628.1	2,785	22.55%	大買/鉅額交易
2023/06/06	1.5	69.23	17	68.89	69.40	-15.5	2,817	-0.55%
2023/06/05	3	68.60	22	68.65	68.60	-19	2,817	-0.67%
2023/06/02	0.5	67.92	11	67.87	67.60	-10.5	2,843	-0.37%
2023/06/01	24	67.17	6	67.00	67.00	18	2,872	0.63%
2023/05/31	6	67.00	0	0.00	67.00	6	2,905	0.21%
2023/05/29	4	67.20	24	67.19	67.10	-20	3,052	-0.66%
2023/05/26	0	0.00	24	66.91	66.80	-24	3,078	-0.78%
2023/05/25	0.1	66.10	9	66.32	66.40	-9	3,112	-0.29%
2023/05/24	0	0.00	14	65.70	66.20	-14	3,165	-0.44%
2023/05/23	2.3	66.13	3.2	66.12	66.00	-0.9	3,188	-0.03%
2023/05/22	6	65.88	4	65.90	66.00	2	3,186	0.06%
2023/05/19	4	65.63	0	0.00	65.40	4	3,184	0.13%
2023/05/18	12	65.68	1	65.60	65.70	11	3,157	0.35%
2023/05/17	31	64.99	10	65.10	65.10	21	3,162	0.66%
2023/05/16	23.3	64.90	7	64.30	64.30	16.3	3,144	0.52%
2023/05/15	0	65.00	0	0.00	64.70	0	3,120	0.00%
2023/05/12	6	65.35	0	0.00	65.00	6	3,124	0.19%
2023/05/11	11.3	65.25	1	65.30	64.70	10.3	3,126	0.33%
2023/05/10	1.6	65.13	1	65.40	65.00	0.6	3,166	0.02%
2023/05/09	5	66.00	0	65.80	65.30	5	3,156	0.16%
2023/05/08	1	66.00	0	0.00	66.00	1	3,139	0.03%
2023/05/05	0	66.00	1.2	66.10	66.00	-1.2	3,209	-0.04%
2023/05/04	1	65.80	2	65.90	65.80	-1	3,260	-0.03%
2023/05/03	1	65.50	0	0.00	65.50	1	3,288	0.03%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	9.8	66.14	5.2	65.91	65.90	4.7	3,254	0.14%
2023/04/27	1	66.90	1	66.50	67.30	0	3,154	0.00%
2023/04/26	1.1	66.30	0.1	66.10	66.70	1	3,108	0.03%
2023/04/25	6	66.70	0	0.00	66.30	6	3,082	0.20%
2023/04/24	11	66.85	10	67.40	67.50	1	3,024	0.03%
2023/04/21	1.1	66.71	1	67.00	67.00	0.1	3,016	0.00%
2023/04/20	1	67.70	2	67.50	67.50	-1	2,976	-0.03%
2023/04/19	4	67.68	0	0.00	67.50	4	2,989	0.13%
2023/04/18	3	68.00	3.3	68.52	67.90	-0.3	2,960	-0.01%
2023/04/17	2	69.40	0.1	69.50	69.10	1.9	2,874	0.07%
2023/04/14	2	69.30	2	69.50	69.50	0	2,845	0.00%
2023/04/13	14	69.37	1.3	69.73	69.30	12.7	2,843	0.45%
2023/04/12	0	0.00	9.3	69.14	69.30	-9.3	2,824	-0.33%
2023/04/11	0	68.10	9.1	68.17	68.70	-9.1	2,790	-0.33%
2023/04/10	3.1	67.62	27.1	68.33	67.50	-23.9	2,756	-0.87%
2023/04/07	1.3	69.37	8.6	69.14	69.10	-7.2	2,711	-0.27%
2023/04/06	0	0.00	2	69.55	69.90	-2	2,677	-0.07%
2023/03/30	3	68.50	31	69.05	68.90	-28	2,608	-1.07%
2023/03/29	6.1	68.59	0.1	69.00	68.40	6	2,575	0.23%
2023/03/28	1.1	70.02	0	0.00	70.00	1.1	2,525	0.04%
2023/03/27	0.1	70.15	2	70.50	70.60	-1.9	2,549	-0.07%
2023/03/24	3	70.50	6.1	70.60	70.30	-3	2,552	-0.12%
2023/03/23	1.1	71.29	15.7	71.08	71.00	-14.6	2,533	-0.58%
2023/03/22	1	70.90	19	70.53	70.50	-18	2,490	-0.72%
2023/03/21	0	0.00	2.4	70.95	70.60	-2.4	2,463	-0.10%
2023/03/20	0.2	70.20	9	70.41	70.40	-8.8	2,441	-0.36%
2023/03/17	1.1	69.86	17	69.95	70.00	-15.9	2,425	-0.65%
2023/03/16	0	68.80	0.5	68.80	68.80	-0.5	2,407	-0.02%
2023/03/15	7	69.60	3	69.27	68.80	4	2,400	0.17%
2023/03/14	3	69.67	7.2	69.77	69.20	-4.2	2,382	-0.17%
2023/03/13	6.1	69.57	8.1	69.94	70.30	-2	2,356	-0.08%
2023/03/10	11	70.60	10.2	70.48	70.10	0.8	2,326	0.03%
2023/03/09	9.3	70.73	10.2	70.94	70.90	-0.8	2,292	-0.04%
2023/03/08	3	70.27	2.3	70.31	70.40	0.7	2,200	0.03%
2023/03/07	4	69.70	16.1	69.87	70.50	-12.1	2,158	-0.56%
2023/03/06	9.3	70.02	21.2	70.17	70.20	-11.9	2,104	-0.57%
2023/03/03	17.5	68.90	3	68.90	69.00	14.5	2,012	0.72%
2023/03/02	7	68.74	11	68.76	69.00	-4	1,967	-0.20%
2023/03/01	5	68.14	4.4	68.82	69.00	0.6	1,912	0.03%
2023/02/24	6.1	67.31	16.9	67.24	67.30	-10.8	1,805	-0.60%
2023/02/23	4	67.03	10.4	67.08	67.10	-6.4	1,761	-0.36%
2023/02/22	7	65.84	21	65.66	66.00	-14	1,712	-0.82%
2023/02/21	2	65.30	0	65.00	65.30	2	1,673	0.12%
2023/02/20	2	64.15	1	64.30	64.50	1	1,736	0.06%
2023/02/17	0	0.00	16	63.70	63.90	-16	1,753	-0.91%
2023/02/16	3.2	64.38	1	64.40	64.30	2.2	1,759	0.13%
2023/02/15	2	64.10	4.1	63.91	64.40	-2.1	1,796	-0.12%
2023/02/14	0	0.00	2.1	64.15	64.40	-2.1	1,806	-0.11%
2023/02/13	3	63.30	2	63.45	63.30	1	1,847	0.05%
2023/02/10	4	63.75	4	64.00	64.00	0	1,853	0.00%
2023/02/09	4	64.30	10	64.66	63.70	-6	1,877	-0.32%
2023/02/08	2	63.75	22	64.20	64.30	-20	1,849	-1.08%
2023/02/07	26	63.40	2.8	63.44	63.40	23.2	1,778	1.31%
2023/02/06	2	63.30	0	63.20	63.40	2	1,766	0.11%
2023/02/03	10.1	63.23	15.1	63.17	63.30	-5	1,753	-0.29%
2023/02/02	0.1	61.70	5.1	62.04	61.80	-5	1,701	-0.29%
2023/02/01	1	60.20	0	0.00	60.50	1	1,692	0.06%
2023/01/31	1	60.80	0	0.00	60.50	1	1,668	0.06%
2023/01/30	1	60.80	0	0.00	60.80	1	1,652	0.06%
2023/01/16	2	60.55	33	60.58	60.40	-31	1,661	-1.87%
2023/01/13	2	60.95	25	61.11	60.90	-23	1,674	-1.37%
2023/01/12	1	61.40	63	60.86	61.00	-62	1,670	-3.71%
2023/01/11	9.4	60.48	6.1	60.50	60.60	3.3	1,673	0.20%
2023/01/10	13	59.60	11	59.29	59.60	2	1,669	0.12%
2023/01/09	32	59.33	7	59.49	59.60	25	1,684	1.48%
2023/01/05	36	58.96	1	58.80	58.80	35	1,693	2.07%
2023/01/04	1	59.10	0	0.00	58.90	1	1,707	0.06%
2023/01/03	1	58.50	2.1	58.17	59.00	-1.1	1,732	-0.06%
2022/12/30	0	0.00	0	59.10	57.40	0	1,723	0.00%
2022/12/29	0	0.00	3	59.23	58.90	-3	1,700	-0.18%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/22	1	58.20	1	58.50	58.30	0	1,737	0.00%
2022/12/21	31	57.80	8	57.78	57.70	23	1,749	1.31%
2022/12/20	1	58.10	0.2	59.00	58.00	0.8	1,750	0.05%
2022/12/19	1	58.90	0.1	59.30	59.40	1	1,761	0.05%
2022/12/14	0	0.00	0	59.00	59.00	0	1,741	0.00%
2022/12/13	0	0.00	5	58.60	58.50	-5	1,766	-0.28%
2022/12/12	1	59.40	2.1	58.80	58.70	-1.1	1,829	-0.06%
2022/12/09	0	0.00	0.2	59.00	59.30	-0.2	1,878	-0.01%
2022/12/08	0	0.00	0.4	58.84	59.00	-0.4	1,874	-0.02%
2022/12/07	0	0.00	5.2	58.90	58.50	-5.2	1,892	-0.27%
2022/12/06	0	0.00	0.4	58.80	59.00	-0.4	1,892	-0.02%
2022/12/05	1	59.30	0	0.00	59.20	1	1,899	0.05%
2022/12/02	1.1	58.95	0	0.00	59.40	1.1	1,936	0.06%
2022/12/01	0.1	58.90	1	58.80	58.90	-0.9	1,927	-0.05%
2022/11/29	1	57.70	0	0.00	57.80	1	1,930	0.05%
2022/11/28	0	0.00	11	57.57	57.70	-11	1,936	-0.57%
2022/11/25	17	58.56	0	0.00	58.00	17	1,946	0.87%
2022/11/23	1	58.70	0	0.00	58.90	1	1,948	0.05%
2022/11/22	0.2	58.26	2	58.05	58.80	-1.8	1,961	-0.09%
2022/11/21	1	58.70	5.1	58.40	58.30	-4.1	1,971	-0.21%
2022/11/18	1.1	59.37	0.1	58.90	58.90	1	1,973	0.05%
2022/11/17	0.2	58.60	8	59.30	59.30	-7.8	1,982	-0.39%
2022/11/16	4.1	58.63	27.7	58.52	59.50	-23.6	1,979	-1.19%
2022/11/15	1	58.20	2	58.15	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	2.1	57.66	57.70	-2.1	1,904	-0.11%
2022/11/11	1.2	57.53	9	57.59	57.50	-7.8	1,891	-0.41%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	3.1	57.16	5	57.06	57.20	-1.9	1,877	-0.10%
2022/11/08	5	56.22	0	0.00	55.70	5	1,849	0.27%
2022/11/07	2	56.10	2	56.25	56.20	0	1,884	0.00%
2022/11/03	1	54.90	1	54.90	54.90	0	1,904	0.00%
2022/11/02	17	54.60	1	54.80	54.80	16	1,931	0.83%
2022/11/01	10	54.60	1.1	54.40	54.60	9	1,970	0.45%
2022/10/31	6	54.15	1	53.80	54.40	5	1,998	0.25%
2022/10/28	3	52.60	0	0.00	52.60	3	1,993	0.15%
2022/10/27	0	0.00	6.1	53.34	53.90	-6.1	1,971	-0.31%
2022/10/26	4	52.88	0	0.00	52.90	4	2,006	0.20%
2022/10/24	4	53.83	0	0.00	53.60	4	2,059	0.19%
2022/10/21	1	53.60	2	54.00	53.30	-1	2,057	-0.05%
2022/10/20	1	52.70	1	52.70	53.30	0	2,086	0.00%
2022/10/19	7	53.70	8	53.33	53.10	-1	2,109	-0.05%
2022/10/18	2	53.10	5.5	53.04	53.70	-3.5	2,116	-0.17%
2022/10/17	0	0.00	3.4	51.51	51.80	-3.4	2,148	-0.16%
2022/10/14	2	50.00	0	0.00	50.30	2	2,213	0.09%
2022/10/13	1.2	49.50	0	0.00	49.45	1.2	2,365	0.05%
2022/10/12	0	0.00	1.1	50.59	50.40	-1.1	2,485	-0.04%
2022/10/11	1	50.30	0.8	50.30	50.20	0.2	2,558	0.01%
2022/10/07	2	52.00	0.1	52.00	52.00	1.9	2,585	0.07%
2022/10/06	1	52.00	0	0.00	52.00	1	2,641	0.04%
2022/10/04	1	51.10	0	0.00	51.40	1	2,727	0.04%
2022/10/03	2	50.40	0	0.00	50.40	2	2,753	0.07%
2022/09/30	1	50.60	2	50.30	50.50	-1	2,808	-0.04%
2022/09/29	1	50.40	81	50.70	51.30	-80	2,848	-2.81%
2022/09/28	9	50.00	4	50.08	50.00	5	2,880	0.17%
2022/09/27	0.1	51.14	0	0.00	51.10	0.1	2,891	0.00%
2022/09/26	0.3	51.48	0	51.50	51.30	0.2	2,911	0.01%
2022/09/23	1.2	52.58	460	52.82	52.70	-458.8	2,939	-15.61%	大賣/鉅額交易
2022/09/22	1	53.10	541	52.81	53.20	-540	2,997	-18.02%	大賣/鉅額交易
2022/09/20	2	53.60	7	53.97	53.80	-5	3,052	-0.17%
2022/09/19	17	54.08	5	53.90	53.90	12	3,051	0.39%
2022/09/16	0	0.00	0.2	55.44	54.90	-0.2	3,033	-0.01%
2022/09/15	2	55.90	4.3	55.86	55.80	-2.3	3,053	-0.08%
2022/09/14	2	55.30	0	0.00	55.60	2	3,106	0.06%
2022/09/13	1	56.20	3	56.40	56.20	-2	3,116	-0.06%
2022/09/12	1.7	56.50	0	56.60	56.40	1.7	3,150	0.05%
2022/09/08	11	56.77	12.1	56.75	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	2	54.60	54.50	-2	3,246	-0.06%
2022/09/06	1.1	55.05	10	56.10	55.10	-8.9	3,244	-0.27%
2022/09/05	1	55.60	0	56.00	55.60	1	3,238	0.03%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/09/01	2.8	56.80	1	56.80	56.60	1.8	3,253	0.06%
2022/08/31	3	57.30	2	57.30	57.10	1	3,251	0.03%
2022/08/30	0.2	57.00	1	56.80	56.90	-0.8	3,266	-0.02%
2022/08/29	27.1	56.80	1	56.70	56.80	26.1	3,287	0.79%
2022/08/25	2	56.80	0	57.10	57.20	2	3,293	0.06%
2022/08/24	1	56.50	0	0.00	56.60	1	3,305	0.03%
2022/08/23	1	56.50	10	56.50	56.50	-9	3,308	-0.27%
2022/08/22	4	57.00	0	0.00	57.00	4	3,307	0.12%
2022/08/19	1	57.20	3	57.17	57.30	-2	3,297	-0.06%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	3	56.70	1	57.00	56.70	2	3,312	0.06%
2022/08/16	1.1	56.61	1	56.60	56.50	0.1	3,288	0.00%
2022/08/15	2	56.75	13.1	56.46	56.60	-11.1	3,266	-0.34%
2022/08/12	0	56.50	12	56.40	56.20	-12	3,247	-0.37%
2022/08/11	10	55.44	8	55.55	55.40	2	3,211	0.06%
2022/08/10	3	55.27	0	0.00	55.10	3	3,237	0.09%
2022/08/09	5	55.40	0	0.00	55.90	5	3,244	0.15%
2022/08/08	1	55.80	0	0.00	55.70	1	3,223	0.03%
2022/08/05	9	55.28	3.2	55.54	55.30	5.8	3,182	0.18%
2022/08/04	0	54.70	9	54.60	54.70	-9	3,169	-0.28%
2022/08/03	7	54.16	6	54.33	54.40	1	3,149	0.03%
2022/08/02	4.1	54.60	20	54.70	54.50	-15.9	3,149	-0.50%
2022/08/01	7	55.34	0	0.00	55.60	7	3,115	0.22%
2022/07/29	9	54.62	61	54.61	54.70	-52	3,092	-1.68%
2022/07/28	2	54.40	2	54.25	54.10	0	3,111	0.00%
2022/07/27	3	54.13	0	54.40	54.10	3	3,122	0.10%
2022/07/26	19.1	54.72	21.3	54.40	54.30	-2.2	3,109	-0.07%
2022/07/25	0	0.00	2	55.20	55.40	-2	3,111	-0.06%
2022/07/22	3.1	54.77	1.2	55.01	55.80	1.9	3,117	0.06%
2022/07/21	7.2	54.73	2.3	54.72	55.20	4.9	3,108	0.16%
2022/07/20	22	54.55	63.6	54.85	54.90	-41.5	3,053	-1.36%
2022/07/19	44.7	59.70	0	0.00	59.90	44.7	2,925	1.53%
2022/07/18	17	58.80	0	0.00	59.80	17	2,812	0.61%
2022/07/15	4	56.58	17	57.25	57.60	-13	2,749	-0.47%
2022/07/14	12.1	56.00	15	55.93	56.00	-2.9	2,729	-0.11%
2022/07/13	8	55.46	329.7	55.40	55.20	-321.7	2,705	-11.89%	大賣/鉅額交易
2022/07/12	111.3	55.41	1,055.1	55.39	55.20	-943.8	2,735	-34.51%	大買/大賣/鉅額交易
2022/07/11	13.5	56.97	631	56.63	57.00	-617.5	2,713	-22.76%	大賣/鉅額交易
2022/07/08	2	57.40	100	57.17	57.60	-98	2,699	-3.63%
2022/07/07	8.1	54.55	971	55.02	56.00	-962.9	2,654	-36.28%	大賣/鉅額交易
2022/07/06	2.7	55.19	75	55.55	54.60	-72.3	2,617	-2.76%
2022/07/05	3.2	56.82	6.1	56.30	57.00	-2.8	2,616	-0.11%
2022/07/04	4	57.23	36	57.01	56.60	-32	2,620	-1.22%
2022/07/01	30	58.38	17.4	59.28	57.50	12.6	2,655	0.48%
2022/06/30	61.9	60.13	0	0.00	59.30	61.9	2,660	2.33%
2022/06/29	29.2	62.11	46	62.19	61.80	-16.8	2,613	-0.64%
2022/06/28	11.1	63.18	0	0.00	63.30	11.1	2,601	0.43%
2022/06/27	0.5	64.60	11.6	64.73	64.60	-11.1	2,607	-0.43%
2022/06/24	12.2	64.16	18	64.25	64.20	-5.8	2,609	-0.22%
2022/06/23	17.3	63.70	22	64.12	64.40	-4.7	2,603	-0.18%
2022/06/22	39.1	65.44	45	64.76	64.80	-5.9	2,584	-0.23%
2022/06/21	14.1	66.46	10.5	66.35	66.70	3.6	2,545	0.14%
2022/06/20	82.5	66.37	5.1	66.03	66.00	77.3	2,607	2.97%
2022/06/17	4.2	66.48	15	66.93	68.30	-10.9	2,609	-0.42%
2022/06/16	0	0.00	8.3	67.43	67.50	-8.3	2,543	-0.33%
2022/06/15	3	68.10	0.1	68.50	68.00	2.9	2,556	0.11%
2022/06/14	13.1	68.14	0	0.00	68.40	13.1	2,600	0.50%
2022/06/13	4.1	68.36	15.5	68.59	68.10	-11.4	2,668	-0.43%
2022/06/10	1.2	69.31	7	69.20	69.30	-5.9	2,721	-0.21%
2022/06/09	1.3	69.61	9	69.66	69.70	-7.8	2,752	-0.28%
2022/06/08	1	69.80	6.6	69.83	69.80	-5.6	2,781	-0.20%
2022/06/07	0	0.00	4.3	70.23	70.10	-4.3	3,013	-0.14%
2022/06/06	0	0.00	1.2	69.53	69.60	-1.2	3,113	-0.04%
2022/06/02	0	69.60	1	69.60	69.50	-1	3,173	-0.03%
2022/06/01	4	69.50	10.2	69.62	69.50	-6.2	3,312	-0.19%
2022/05/31	0	0.00	5	69.32	69.40	-5	3,431	-0.15%
2022/05/30	10	69.05	10.2	68.95	69.10	-0.2	3,610	-0.01%
2022/05/27	0	0.00	2	68.50	68.30	-2	3,696	-0.05%
2022/05/26	14.2	68.00	0	0.00	67.80	14.2	3,956	0.36%
2022/05/25	0	0.00	1	68.30	68.40	-1	4,078	-0.02%
2022/05/24	0.4	68.65	8	68.35	68.20	-7.6	4,161	-0.18%
2022/05/23	7	68.80	1	69.00	68.60	6	4,170	0.14%
2022/05/20	4	69.15	2.1	69.20	69.20	1.9	4,213	0.05%
2022/05/19	5.1	69.10	3	68.57	69.10	2.1	4,244	0.05%
2022/05/18	20	69.58	107.3	69.30	69.60	-87.3	4,247	-2.05%	大賣/
2022/05/17	24	69.05	3	68.43	69.10	21	4,244	0.49%
2022/05/16	52	67.79	1	67.50	67.80	51	4,246	1.20%
2022/05/13	0.4	67.78	0	67.80	67.60	0.4	4,270	0.01%
2022/05/12	1.1	66.95	6	67.97	66.80	-4.9	4,328	-0.11%
2022/05/11	1.3	68.14	3	68.03	68.00	-1.7	4,348	-0.04%
2022/05/10	0.1	67.90	3	67.77	68.20	-2.9	4,398	-0.07%
2022/05/09	3.4	67.79	28	67.74	67.50	-24.6	4,427	-0.56%
2022/05/06	29	67.67	22	68.07	68.30	7	4,459	0.16%
2022/05/05	93	67.73	41	67.80	68.10	52	4,489	1.16%
2022/05/04	19	67.52	14	67.90	67.40	5	4,506	0.11%
2022/05/03	32	67.25	3	67.37	67.30	29	4,581	0.63%
2022/04/29	12	67.74	2	67.20	67.10	10	4,652	0.21%
2022/04/28	4.1	67.06	4.1	67.48	67.50	0.1	4,708	0.00%
2022/04/27	2.5	66.17	68	65.83	66.20	-65.5	4,755	-1.38%
2022/04/26	12	67.13	0	0.00	67.10	12	4,793	0.25%
2022/04/25	21	67.40	17	67.69	67.50	4	4,996	0.08%
2022/04/21	5	68.86	6	68.73	68.70	-1	5,231	-0.02%
2022/04/20	13	68.42	1.2	68.44	68.40	11.9	5,576	0.21%
2022/04/19	25	68.76	9	68.67	68.60	16	5,707	0.28%
2022/04/18	7.1	68.80	37	68.64	68.70	-29.9	5,891	-0.51%
2022/04/15	4	66.68	10	66.50	67.20	-6	5,900	-0.10%
2022/04/14	6	66.87	11	67.08	66.90	-5	5,940	-0.08%
2022/04/13	14.1	66.87	15	66.72	67.00	-0.9	5,980	-0.02%
2022/04/12	9.1	66.13	33.3	66.47	66.40	-24.3	6,020	-0.40%
2022/04/11	51.1	66.91	27	66.40	66.50	24.1	6,035	0.40%
2022/04/08	19.6	67.09	12	67.48	67.50	7.6	6,020	0.13%
2022/04/07	18.3	67.87	5.2	67.54	67.20	13.1	6,010	0.22%
2022/04/06	2.1	68.51	10	68.80	68.60	-7.9	5,998	-0.13%
2022/04/01	5	68.56	5	69.04	69.40	0	5,996	0.00%
2022/03/31	3.2	69.11	7.1	69.20	69.10	-3.9	6,024	-0.06%
2022/03/30	33	69.53	3.1	69.81	69.40	29.9	6,038	0.50%
2022/03/29	17.3	69.74	23	69.76	69.70	-5.7	6,019	-0.10%
2022/03/28	4	70.05	8.1	69.91	70.10	-4.1	6,014	-0.07%
2022/03/25	21	70.79	7	71.26	70.60	14	6,012	0.23%
2022/03/24	2.4	71.16	7	71.13	71.50	-4.6	5,988	-0.08%
2022/03/23	43.3	71.43	51.1	71.54	71.20	-7.8	6,099	-0.13%
2022/03/22	28	71.65	24	71.39	71.90	4	6,060	0.07%
2022/03/21	25	71.37	40	71.43	71.30	-15	6,057	-0.25%
2022/03/18	25	71.24	5.1	71.16	71.80	19.9	6,091	0.33%
2022/03/17	6	70.80	21	70.32	70.90	-15	6,092	-0.25%
2022/03/16	19.4	69.09	5.1	69.08	69.10	14.3	6,106	0.23%
2022/03/15	44.2	70.01	5.2	69.59	69.50	39	6,110	0.64%
2022/03/14	12	71.28	15	70.99	71.00	-3	6,116	-0.05%
2022/03/11	10	71.19	2.7	70.96	71.30	7.3	6,124	0.12%
2022/03/10	76.1	71.86	54	71.64	71.20	22.1	6,140	0.36%
2022/03/09	8.1	70.38	24.7	70.91	71.60	-16.6	5,957	-0.28%
2022/03/08	4.1	68.85	10.5	69.22	68.90	-6.4	5,926	-0.11%
2022/03/07	38.4	69.52	9.5	69.91	69.10	28.9	5,954	0.49%
2022/03/04	66.6	71.24	23.2	71.84	71.10	43.4	5,901	0.73%
2022/03/03	56.1	72.53	66.1	72.67	72.60	-10	5,821	-0.17%
2022/03/02	16	70.54	1	70.91	70.90	15	5,710	0.26%
2022/03/01	21.1	70.98	135.5	71.03	71.00	-114.4	5,644	-2.03%	大賣/鉅額交易
2022/02/25	29	68.33	78.1	68.57	68.90	-49.1	5,436	-0.90%
2022/02/24	4.9	66.87	29.6	66.86	66.80	-24.6	5,384	-0.46%
2022/02/23	0	0.00	1	68.80	68.70	-1	5,384	-0.02%
2022/02/22	28.1	68.55	5	68.46	68.30	23.1	5,427	0.43%
2022/02/21	13	69.11	14.1	69.06	69.50	-1.1	5,524	-0.02%
2022/02/18	42.2	68.83	3	68.83	68.90	39.2	5,625	0.70%
2022/02/17	32	68.40	4.4	68.69	68.80	27.6	5,766	0.48%
2022/02/16	5.2	68.20	11.6	68.29	68.00	-6.4	5,908	-0.11%
2022/02/15	2	68.10	41.9	68.48	67.90	-39.9	5,989	-0.67%
2022/02/14	26.1	67.92	9.2	68.07	68.10	16.9	6,058	0.28%
2022/02/11	24.1	69.23	18.3	69.52	69.30	5.8	6,065	0.10%
2022/02/10	23.2	69.40	4.2	69.40	69.70	19	6,133	0.31%
2022/02/09	36.1	69.08	7.1	69.13	69.00	29	6,181	0.47%
2022/02/08	9	68.89	23.2	68.66	68.90	-14.2	6,192	-0.23%
2022/02/07	16	67.43	6	67.37	67.80	10	6,251	0.16%
2022/01/26	26	68.22	4	68.10	67.90	22	6,270	0.35%
2022/01/25	18	68.56	22	68.87	68.00	-4	6,349	-0.06%
2022/01/24	29	68.34	44	68.70	68.70	-15	6,324	-0.24%
2022/01/21	37	69.00	23	69.09	69.00	14	6,414	0.22%
2022/01/20	54	69.65	17	69.57	70.00	37	6,570	0.56%
2022/01/19	11	69.26	2.7	69.80	69.10	8.3	6,547	0.13%
2022/01/18	56.2	70.07	46	70.57	70.00	10.2	6,512	0.16%
2022/01/17	36	69.56	19	68.99	69.80	17	6,332	0.27%
2022/01/14	36.1	67.91	4	67.90	68.20	32.1	6,251	0.51%
2022/01/13	21.4	69.01	8.1	68.73	69.00	13.2	6,178	0.21%
2022/01/12	27.3	67.76	5	68.00	68.00	22.3	5,884	0.38%
2022/01/11	18.1	67.68	25	67.98	67.90	-6.9	5,789	-0.12%
2022/01/10	2.1	66.86	19	66.84	67.20	-16.9	5,604	-0.30%
2022/01/07	15.1	66.14	8	66.29	66.40	7.1	5,575	0.13%
2022/01/06	3	66.40	22	66.52	66.90	-19	5,563	-0.34%
2022/01/05	8	66.50	6	66.48	66.50	2	5,612	0.04%
2022/01/04	9	66.61	15	67.00	66.50	-6	5,711	-0.11%
2022/01/03	9.1	67.02	48	66.83	66.80	-38.9	5,891	-0.66%
2021/12/30	1.1	66.51	7	66.59	66.70	-6	5,912	-0.10%
2021/12/29	21	66.60	256.1	66.51	66.40	-235.1	5,926	-3.97%	大賣/鉅額交易
2021/12/28	2	67.15	20.2	67.37	66.90	-18.2	5,968	-0.30%
2021/12/27	10.1	67.10	25.1	66.59	67.10	-15	6,008	-0.25%
2021/12/24	6	65.97	40	66.05	66.10	-34	6,032	-0.56%
2021/12/23	7.1	65.90	11	66.05	66.00	-4	6,077	-0.06%
2021/12/22	17.2	65.50	1	65.40	65.50	16.2	6,209	0.26%
2021/12/21	7	64.94	0	0.00	65.40	7	6,223	0.11%
2021/12/20	19.3	64.92	0	0.00	64.90	19.3	6,219	0.31%
2021/12/17	76	64.91	1	65.10	65.10	75	6,237	1.20%
2021/12/16	9	66.32	11	66.14	66.30	-2	6,179	-0.03%
2021/12/15	101	65.52	15.1	65.82	65.30	85.9	6,181	1.39%	大買/
2021/12/14	11.1	65.86	20.1	65.90	65.70	-9	6,194	-0.15%
2021/12/13	9	66.73	23	67.01	66.70	-14	6,159	-0.23%
2021/12/10	0	0.00	11	66.73	66.90	-11	6,196	-0.18%
2021/12/09	21.1	66.26	11	66.33	66.30	10.1	6,246	0.16%
2021/12/08	19	67.09	20	67.35	66.80	-1	6,222	-0.02%
2021/12/07	14	67.11	7.2	67.27	67.10	6.8	6,240	0.11%
2021/12/06	2	67.41	4	67.65	67.50	-2	6,299	-0.03%
2021/12/03	39.1	67.46	28	67.62	67.60	11.1	6,489	0.17%
2021/12/02	14.3	67.71	2	67.80	67.80	12.3	6,877	0.18%
2021/12/01	355.1	67.82	89	67.58	67.90	266	8,230	3.23%	大買/鉅額交易
2021/11/30	206	67.17	25	67.46	67.00	181	8,300	2.18%	大買/鉅額交易
2021/11/29	18	65.24	55.2	65.84	66.60	-37.2	8,409	-0.44%
2021/11/26	32.3	66.21	38	66.25	66.20	-5.7	8,647	-0.07%
2021/11/25	16.2	67.37	0	0.00	67.20	16.2	8,665	0.19%
2021/11/24	14.1	67.15	4.2	67.38	67.30	9.9	8,766	0.11%
2021/11/23	26	67.63	6	67.52	67.60	20	8,957	0.22%
2021/11/22	11.1	68.37	103.1	68.36	68.30	-92	8,989	-1.02%	大賣/
2021/11/19	9	67.48	6	67.38	67.30	3	9,026	0.03%
2021/11/18	63.2	67.24	24	67.47	67.20	39.2	9,051	0.43%
2021/11/17	89	66.71	18	66.73	66.90	71	8,947	0.79%
2021/11/16	57.2	66.99	14	66.76	66.80	43.2	8,857	0.49%
2021/11/15	98	67.47	62.1	68.11	68.20	35.9	8,763	0.41%
2021/11/12	67	66.44	62.2	66.52	66.70	4.8	8,674	0.06%
2021/11/11	29.2	65.18	4	64.95	64.90	25.2	8,625	0.29%
2021/11/10	18.1	65.77	12	65.88	66.00	6.1	8,639	0.07%
2021/11/09	53.6	66.13	9.1	66.63	66.00	44.5	8,759	0.51%
2021/11/08	16.3	65.81	48	65.87	65.90	-31.7	8,730	-0.36%
2021/11/05	132	65.69	4	65.63	65.80	128	8,761	1.46%	大買/鉅額交易
2021/11/04	28.2	65.51	12.7	65.62	65.20	15.6	8,919	0.17%
2021/11/03	66.2	64.46	20	65.08	65.20	46.2	9,095	0.51%
2021/11/02	42.7	64.60	9	64.13	63.60	33.7	9,371	0.36%
2021/11/01	62.3	65.00	8.5	65.21	65.10	53.8	9,820	0.55%
2021/10/29	171.1	64.47	28	64.64	64.30	143.1	10,157	1.41%	大買/鉅額交易
2021/10/28	85.1	64.86	18	65.12	65.20	67.1	10,080	0.67%
2021/10/27	35.4	63.53	13.1	64.37	64.50	22.3	9,998	0.22%
2021/10/26	10	63.67	7	63.51	63.20	3	10,238	0.03%
2021/10/25	100.1	62.90	0	0.00	63.10	100.1	10,223	0.98%
2021/10/22	68.1	61.95	54	62.61	63.40	14.1	10,272	0.14%
2021/10/21	203.6	62.12	3	62.93	62.00	200.6	10,391	1.93%	大買/鉅額交易
2021/10/20	89.1	62.55	8.3	62.85	62.50	80.8	10,371	0.78%
2021/10/19	21.3	61.85	11	62.41	62.60	10.3	10,431	0.10%
2021/10/18	108	61.69	1	61.80	61.60	107	10,449	1.02%	大買/鉅額交易
2021/10/15	126.6	62.51	17	62.55	62.10	109.6	10,594	1.03%	大買/鉅額交易
2021/10/14	103.2	61.04	2	61.10	61.10	101.2	10,699	0.95%	大買/鉅額交易
2021/10/13	127.3	60.97	7	61.29	61.00	120.3	10,799	1.11%	大買/鉅額交易
2021/10/12	139.1	62.36	11.3	62.04	62.00	127.8	10,866	1.18%	大買/鉅額交易
2021/10/08	458.3	64.41	80	63.39	63.30	378.3	11,163	3.39%	大買/鉅額交易
2021/10/07	9.1	65.82	1	66.00	65.90	8.1	11,005	0.07%
2021/10/06	92	65.14	3.3	65.06	64.60	88.7	11,053	0.80%
2021/10/05	197.4	63.66	14	63.87	65.40	183.4	11,117	1.65%	大買/鉅額交易
2021/10/04	110	66.96	27	65.42	65.00	83	11,081	0.75%	大買/
2021/10/01	155.1	67.07	1	66.50	67.30	154.1	11,063	1.39%	大買/鉅額交易
2021/09/30	39.2	68.10	4.3	67.82	67.50	34.9	11,044	0.32%
2021/09/29	43.8	67.74	10	67.48	67.20	33.8	11,088	0.30%
2021/09/28	17.3	70.33	21	70.18	70.10	-3.7	10,983	-0.03%
2021/09/27	35.2	71.65	4	71.43	70.80	31.2	10,972	0.28%
2021/09/24	49.1	71.41	4	71.20	71.40	45.1	10,977	0.41%
2021/09/23	4.1	71.16	2	70.95	71.00	2.1	10,987	0.02%
2021/09/22	5.1	70.40	5	69.80	70.50	0.1	11,005	0.00%
2021/09/17	8.1	71.39	1.2	71.34	71.60	6.9	11,223	0.06%
2021/09/16	2.3	71.77	0.4	72.00	71.80	1.8	11,224	0.02%
2021/09/15	19.2	72.35	2	72.65	71.80	17.2	11,200	0.15%
2021/09/14	31.2	73.27	4.1	73.03	72.70	27.1	11,146	0.24%
2021/09/13	22.2	74.08	2.1	73.71	73.70	20.1	11,062	0.18%
2021/09/10	28.1	74.58	5	74.20	74.50	23.1	11,038	0.21%
2021/09/09	44.2	73.72	8.1	73.34	73.50	36.2	10,992	0.33%
2021/09/08	59.3	73.81	35.1	74.17	73.30	24.3	10,921	0.22%
2021/09/07	68.4	74.80	49.5	75.08	74.40	18.9	10,732	0.18%
2021/09/06	190.1	83.06	101.3	82.54	78.00	88.8	10,307	0.86%	大買/大賣/
2021/09/03	8.1	80.14	18.4	80.09	81.10	-10.3	8,879	-0.12%
2021/09/02	25.1	79.38	15.5	79.59	79.40	9.6	8,739	0.11%
2021/09/01	9	78.67	68.5	79.16	80.40	-59.5	8,616	-0.69%
2021/08/31	15.2	76.50	18.5	76.73	77.10	-3.3	8,442	-0.04%
2021/08/30	26	76.69	16	76.66	77.00	10	8,363	0.12%
2021/08/27	15.2	74.25	40.1	75.12	75.80	-24.9	8,235	-0.30%
2021/08/26	4	72.98	3	73.73	73.70	1	8,014	0.01%
2021/08/25	232.1	72.76	5	72.74	72.50	227.1	7,914	2.87%	大買/鉅額交易
2021/08/24	17.1	73.59	7	73.69	73.60	10.1	7,814	0.13%
2021/08/23	5.1	74.24	4	74.38	74.50	1.1	7,774	0.01%
2021/08/20	7.1	73.17	8.1	73.59	73.20	-1.1	7,784	-0.01%
2021/08/19	12.2	73.63	12	73.67	73.10	0.2	7,799	0.00%
2021/08/18	16.2	74.53	19	74.11	75.00	-2.9	7,769	-0.04%
2021/08/17	11	73.96	5.5	74.07	73.60	5.5	7,721	0.07%
2021/08/16	20	73.09	31	72.94	73.90	-11	7,666	-0.14%
2021/08/13	32.3	75.29	20	74.63	73.60	12.3	7,604	0.16%
2021/08/12	15	76.63	5.4	76.60	77.70	9.6	7,512	0.13%
2021/08/11	17.8	77.09	29	76.82	76.10	-11.2	7,479	-0.15%
2021/08/10	23.3	76.94	25.8	77.38	77.60	-2.5	7,395	-0.03%
2021/08/09	144.3	79.16	33.3	79.47	78.40	111	7,253	1.53%	大買/鉅額交易
2021/08/06	33	80.83	67.1	80.93	80.90	-34.1	7,024	-0.49%
2021/08/05	332.2	80.03	109.7	80.60	80.20	222.5	6,752	3.29%	大買/大賣/鉅額交易
2021/08/04	61	77.75	212.7	78.08	79.30	-151.7	6,309	-2.40%	大賣/鉅額交易
2021/08/03	36.2	75.78	22.8	75.79	76.00	13.4	6,020	0.22%
2021/08/02	45.2	75.47	27.1	75.34	75.30	18.1	5,948	0.30%
2021/07/30	96.1	74.60	118.4	75.05	75.00	-22.3	5,915	-0.38%	大賣/
2021/07/29	31.2	72.19	25	72.28	72.70	6.2	5,731	0.11%
2021/07/28	62.5	71.62	19	71.42	71.40	43.5	5,731	0.76%
2021/07/27	20.7	74.12	78.1	74.10	73.30	-57.4	5,775	-0.99%
2021/07/26	27.4	72.91	5.1	73.13	72.90	22.3	5,705	0.39%
2021/07/23	65	71.78	59	72.33	72.10	6	5,714	0.10%
2021/07/22	35	71.21	27	71.61	71.40	8	5,670	0.14%
2021/07/21	74.6	70.82	31.1	69.53	69.70	43.5	5,620	0.77%
2021/07/20	21.3	74.88	25.8	74.85	74.30	-4.4	5,503	-0.08%
2021/07/19	43.1	76.87	11.3	77.29	76.70	31.7	5,366	0.59%
2021/07/16	18.6	77.38	13	77.50	77.70	5.6	5,334	0.11%
2021/07/15	157.3	76.80	216.2	77.41	77.20	-58.9	5,233	-1.13%	大買/大賣/
2021/07/14	0	0.00	10.6	74.59	74.40	-10.6	4,848	-0.22%
2021/07/13	14.3	74.27	31.6	74.25	73.90	-17.3	4,873	-0.35%
2021/07/12	17	73.98	25.3	74.17	74.70	-8.3	4,849	-0.17%
2021/07/09	7	73.46	6	73.53	72.90	1	4,783	0.02%
2021/07/08	8.2	73.78	9.1	73.90	73.80	-0.9	4,827	-0.02%
2021/07/07	7	72.87	10.3	73.05	73.10	-3.3	4,826	-0.07%
2021/07/06	11	73.09	15.1	73.07	73.30	-4.1	4,837	-0.08%
2021/07/05	11	72.25	56	72.34	72.50	-45	4,784	-0.94%
2021/07/02	1.2	71.20	9	71.26	71.50	-7.8	4,789	-0.16%
2021/07/01	10	71.32	66	71.32	71.10	-56	4,861	-1.15%
2021/06/30	5.2	71.49	55	71.71	72.00	-49.8	4,933	-1.01%
2021/06/29	30.1	72.19	22	72.00	71.90	8.1	4,933	0.16%
2021/06/28	80.5	72.17	54.3	72.25	72.80	26.3	4,940	0.53%
2021/06/25	15	70.33	9	70.36	70.20	6	4,782	0.13%
2021/06/24	1	69.60	4	69.93	70.00	-3	4,811	-0.06%
2021/06/23	16	69.60	2	69.65	69.60	14	4,879	0.29%
2021/06/22	549	69.34	29	69.31	69.60	520	4,933	10.54%	大買/鉅額交易
2021/06/21	373.4	68.88	54.7	68.78	69.10	318.7	4,978	6.40%	大買/鉅額交易
2021/06/18	6.3	69.61	0	0.00	69.00	6.3	5,103	0.12%
2021/06/17	152	69.70	6	70.58	70.60	146	5,159	2.83%	大買/鉅額交易
2021/06/16	20.2	70.36	6	70.62	70.00	14.2	5,570	0.26%
2021/06/15	250	70.13	6	70.28	70.20	244	5,934	4.11%	大買/鉅額交易
2021/06/11	8.2	70.21	2	70.50	70.30	6.2	5,983	0.10%
2021/06/10	102	69.74	14	70.41	70.50	88	6,026	1.46%	大買/
2021/06/09	12.3	69.88	2	69.40	69.20	10.3	6,028	0.17%
2021/06/08	24.7	70.26	23	70.25	70.80	1.7	6,018	0.03%
2021/06/07	3	68.50	0	0.00	68.40	3	5,972	0.05%
2021/06/04	4	67.85	2	67.90	68.40	2	6,017	0.03%
2021/06/03	27	68.31	3.1	68.34	68.30	24	6,179	0.39%
2021/06/02	1.1	67.73	10	68.22	68.20	-9	6,293	-0.14%
2021/06/01	7.5	68.21	2	68.30	68.20	5.5	6,438	0.09%
2021/05/28	2	66.85	17	67.53	68.20	-15	6,787	-0.22%
2021/05/27	25	66.22	10	66.64	66.00	15	6,957	0.22%
2021/05/26	12.2	66.83	18	67.14	67.30	-5.8	6,957	-0.08%
2021/05/25	11.2	66.42	91	66.61	66.90	-79.8	7,011	-1.14%
2021/05/24	5	64.18	7	64.83	65.10	-2	7,036	-0.03%
2021/05/21	13	64.51	13	64.42	64.50	0	7,126	0.00%
2021/05/20	22	64.77	3	64.40	64.40	19	7,215	0.26%
2021/05/19	29.1	66.22	0	0.00	66.60	29.1	7,194	0.40%
2021/05/18	0	0.00	36	65.28	66.50	-36	7,226	-0.50%
2021/05/17	39.1	63.40	36	63.00	62.80	3.1	7,313	0.04%
2021/05/14	15	66.25	29	66.52	66.60	-14	7,287	-0.19%
2021/05/13	20	64.75	24	65.25	65.20	-4	7,294	-0.06%
2021/05/12	36	64.80	31.4	65.25	64.50	4.6	7,288	0.06%
2021/05/11	40.4	68.16	13	67.34	67.10	27.4	7,276	0.38%
2021/05/10	9.1	70.92	2	71.00	71.00	7.1	7,238	0.10%
2021/05/07	19	70.69	23	70.71	71.00	-4	7,429	-0.05%
2021/05/06	69.1	71.68	19	72.16	70.60	50.1	7,469	0.67%
2021/05/05	18	70.81	6	71.22	70.40	12	7,787	0.15%
2021/05/04	56	71.22	61	70.35	71.60	-5	7,862	-0.06%
2021/05/03	67.2	75.09	24	75.70	73.90	43.2	7,892	0.55%
2021/04/29	55	77.52	17	77.62	77.40	38	7,910	0.48%
2021/04/28	87.3	76.93	25.4	77.57	78.20	62	7,975	0.78%
2021/04/27	7.1	76.84	36	76.74	76.90	-28.9	8,214	-0.35%
2021/04/26	2.3	76.60	28.2	76.79	76.90	-25.9	8,350	-0.31%
2021/04/23	5	75.12	12.1	75.65	76.00	-7.1	8,475	-0.08%
2021/04/22	49.7	76.24	20.3	76.44	75.20	29.4	8,655	0.34%
2021/04/21	14.3	77.65	20.4	77.68	77.50	-6.1	8,814	-0.07%
2021/04/20	5	76.52	11.5	76.90	76.60	-6.5	8,958	-0.07%
2021/04/19	29.7	77.17	12	77.18	77.10	17.7	9,392	0.19%
2021/04/16	18.1	77.64	49.2	77.80	77.90	-31.1	9,443	-0.33%
2021/04/15	3	75.60	16	76.35	76.50	-13	9,484	-0.14%
2021/04/14	22	75.34	22.3	75.27	75.30	-0.3	9,628	0.00%
2021/04/13	21	76.81	14.1	76.99	76.40	6.9	9,586	0.07%
2021/04/12	39	77.73	6	77.80	77.50	33	9,552	0.35%
2021/04/09	14	77.80	5.1	77.72	78.00	8.9	9,547	0.09%
2021/04/08	14.1	77.69	38.2	77.82	77.60	-24.2	9,492	-0.25%
2021/04/07	36.6	77.87	56.4	77.78	77.80	-19.8	9,452	-0.21%
2021/04/06	24.5	79.20	18.1	79.59	79.00	6.4	9,396	0.07%
2021/04/01	13.2	77.77	7	77.61	78.00	6.2	9,316	0.07%
2021/03/31	18.7	78.07	23.1	78.03	77.70	-4.4	9,285	-0.05%
2021/03/30	15.8	77.59	38.3	77.68	77.80	-22.5	9,223	-0.24%
2021/03/29	39.5	76.76	216.1	76.83	76.70	-176.6	9,172	-1.92%	大賣/鉅額交易
2021/03/26	6.1	76.65	25	76.75	76.70	-18.9	9,239	-0.21%
2021/03/25	73.2	76.30	37.2	76.13	76.10	36	9,189	0.39%
2021/03/24	8	75.64	11.3	75.92	75.50	-3.3	9,144	-0.04%
2021/03/23	4.1	75.11	38	75.78	75.80	-34	9,116	-0.37%
2021/03/22	21.3	74.96	55	75.25	74.70	-33.7	9,009	-0.37%
2021/03/19	112.5	76.25	84	76.56	76.00	28.5	8,985	0.32%	大買/
2021/03/18	223.6	76.20	89.3	76.27	77.90	134.3	8,602	1.56%	大買/鉅額交易
2021/03/17	16	73.74	51.2	74.12	73.50	-35.2	8,297	-0.42%
2021/03/16	48	73.47	17	73.54	73.70	31	8,465	0.37%
2021/03/15	44.1	73.03	16	73.51	73.60	28.1	8,607	0.33%
2021/03/12	31.1	72.80	43	73.01	72.70	-11.9	8,634	-0.14%
2021/03/11	2.1	72.71	21	72.37	73.10	-19	8,692	-0.22%
2021/03/10	7	71.40	5	71.48	71.70	2	8,969	0.02%
2021/03/09	14.1	70.88	11	71.00	71.40	3.1	8,988	0.03%
2021/03/08	21	71.96	40	71.93	72.20	-19	8,885	-0.21%
2021/03/05	38.1	73.56	149	73.78	72.70	-110.9	8,795	-1.26%	大賣/鉅額交易
2021/03/04	20.1	73.82	90.1	73.94	74.10	-70	8,709	-0.80%
2021/03/03	38.2	74.75	23	75.59	75.10	15.2	8,584	0.18%
2021/03/02	53	75.22	67	76.23	75.50	-14	8,370	-0.17%
2021/02/26	9.2	73.64	6	74.05	74.10	3.2	8,284	0.04%
2021/02/25	22	74.09	26	74.31	74.50	-4	8,286	-0.05%
2021/02/24	23.1	74.37	11	74.55	74.40	12.1	8,260	0.15%
2021/02/23	24	74.39	29	74.39	74.40	-5	8,214	-0.06%
2021/02/22	51	74.82	68	74.19	75.50	-17	8,142	-0.21%
2021/02/19	35	73.31	17	73.62	73.20	18	8,051	0.22%
2021/02/18	8.1	73.43	19.2	73.60	73.90	-11.1	8,059	-0.14%
2021/02/17	85.1	73.68	174	73.65	73.50	-88.9	8,050	-1.10%	大賣/
2021/02/05	213	71.39	20	71.44	71.30	193	7,963	2.42%	大買/鉅額交易
2021/02/04	29	70.26	0	0.00	70.30	29	8,045	0.36%
2021/02/03	157.3	71.53	8	71.55	71.20	149.3	8,085	1.85%	大買/鉅額交易
2021/02/02	21	71.94	39.1	71.44	72.40	-18.1	8,171	-0.22%
2021/02/01	7	68.54	7	68.71	69.50	0	8,259	0.00%
2021/01/29	142.5	70.79	25.2	70.60	69.20	117.3	8,380	1.40%	大買/鉅額交易
2021/01/28	78.2	73.24	33	73.19	72.50	45.2	8,195	0.55%
2021/01/27	176.3	76.07	75.9	77.24	75.70	100.5	8,077	1.24%	大買/
2021/01/26	41	75.61	30	75.60	75.70	11	7,652	0.14%
2021/01/25	30	75.41	28	75.30	75.70	2	7,537	0.03%
2021/01/22	13.2	75.08	31	75.04	75.40	-17.8	7,400	-0.24%
2021/01/21	103	74.45	61.1	74.11	74.40	41.9	7,308	0.57%	大買/
2021/01/20	110.1	75.46	115	74.78	73.70	-4.9	7,247	-0.07%	大買/大賣/
2021/01/19	22	74.20	52.1	74.36	74.50	-30.1	6,991	-0.43%
2021/01/18	31	74.81	23	73.99	73.90	8	6,871	0.12%
2021/01/15	18	73.86	50.1	73.94	74.50	-32.1	6,733	-0.48%
2021/01/14	30.1	72.95	54.2	73.33	73.80	-24	6,597	-0.36%
2021/01/13	50	72.16	48	72.07	72.10	2	6,359	0.03%
2021/01/12	128.2	71.30	249.5	71.10	70.40	-121.2	6,189	-1.96%	大買/大賣/鉅額交易
2021/01/11	27	69.01	35.6	69.11	69.30	-8.6	5,733	-0.15%
2021/01/08	25.4	68.42	22.4	68.32	68.20	3	5,658	0.05%
2021/01/07	7.2	67.93	31	67.86	68.00	-23.8	5,631	-0.42%
2021/01/06	19	67.04	14	66.54	66.30	5	5,544	0.09%
2021/01/05	4	67.05	5	67.08	67.40	-1	5,529	-0.02%
2021/01/04	7	67.03	19	67.07	67.40	-12	5,549	-0.22%
2020/12/31	3	66.17	11	66.34	66.40	-8	5,526	-0.14%
2020/12/30	1	65.70	2	66.00	65.90	-1	5,566	-0.02%
2020/12/29	13	66.45	44	66.11	65.80	-31	5,641	-0.55%
2020/12/28	17	66.34	2	66.40	66.40	15	5,700	0.26%
2020/12/25	33	66.27	11	66.22	66.20	22	5,808	0.38%
2020/12/24	6	65.77	0	0.00	65.70	6	5,943	0.10%
2020/12/23	11	65.74	3	65.80	65.70	8	6,053	0.13%
2020/12/22	14.2	66.97	51.3	67.06	66.30	-37.1	6,265	-0.59%
2020/12/21	10	65.25	7.1	65.92	66.50	2.9	6,312	0.05%
2020/12/18	14	65.19	1	65.40	65.00	13	6,562	0.20%
2020/12/17	13	65.71	107	65.60	65.40	-94	6,740	-1.39%	大賣/
2020/12/16	105	65.86	9	66.10	66.20	96	6,843	1.40%	大買/
2020/12/15	11.1	65.62	3	65.47	65.30	8.1	6,937	0.12%
2020/12/14	4.3	67.21	12	67.36	66.90	-7.7	7,196	-0.11%
2020/12/11	139	67.17	5	67.82	67.40	134	7,464	1.80%	大買/鉅額交易
2020/12/10	56	69.07	131	68.85	68.70	-75	7,457	-1.01%	大賣/
2020/12/09	252	67.58	51.5	67.51	69.00	200.6	7,231	2.77%	大買/鉅額交易
2020/12/08	2	66.05	12	66.12	66.20	-10	7,038	-0.14%
2020/12/07	165	66.91	6	67.02	66.60	159	7,006	2.27%	大買/鉅額交易
2020/12/04	121.2	67.39	56.4	67.59	67.40	64.8	6,886	0.94%	大買/
2020/12/03	5	65.86	30	65.96	66.20	-25	6,546	-0.38%
2020/12/02	21	65.60	6	65.60	65.80	15	6,477	0.23%
2020/12/01	3	64.40	19	64.59	65.20	-16	6,433	-0.25%
2020/11/30	6.1	64.97	11	64.87	64.30	-4.9	6,390	-0.08%
2020/11/27	8.2	64.83	10	65.00	64.70	-1.8	6,320	-0.03%
2020/11/26	5	65.10	5	65.12	65.00	0	6,301	0.00%
2020/11/25	20	66.27	25	66.74	65.40	-5	6,267	-0.08%
2020/11/24	1.2	65.76	29.3	65.69	65.80	-28	6,159	-0.45%
2020/11/23	6	65.57	6	65.60	65.50	0	6,145	0.00%
2020/11/20	21.3	64.81	6	64.87	64.90	15.3	6,156	0.25%
2020/11/19	4	64.55	17	64.65	64.50	-13	6,148	-0.21%
2020/11/18	15	65.14	1	64.90	64.90	14	6,152	0.23%
2020/11/17	32.1	65.37	11	65.30	65.30	21.1	6,139	0.34%
2020/11/16	16	64.84	22	64.74	64.70	-6	6,165	-0.10%
2020/11/13	9	64.97	6.2	65.31	65.00	2.9	6,144	0.05%
2020/11/12	11.6	65.69	21.2	65.84	65.60	-9.6	6,125	-0.16%
2020/11/11	46	65.14	15	65.13	65.00	31	6,016	0.52%
2020/11/10	11	64.86	189	64.57	64.90	-178	5,943	-2.99%	大賣/鉅額交易
2020/11/09	18	64.61	435	64.63	64.20	-417	5,793	-7.20%	大賣/鉅額交易
2020/11/06	7.2	63.73	37.4	63.70	64.00	-30.2	5,608	-0.54%
2020/11/05	9	61.88	5	61.88	61.90	4	5,446	0.07%
2020/11/04	1	61.80	201	61.89	62.30	-200	5,425	-3.69%	大賣/鉅額交易
2020/11/03	4	62.63	0	0.00	62.50	4	5,420	0.07%
2020/11/02	0	0.00	2	62.10	62.00	-2	5,444	-0.04%
2020/10/30	1	63.40	3	63.07	62.50	-2	5,478	-0.04%
2020/10/29	1	62.50	10	62.54	63.00	-9	5,497	-0.16%
2020/10/28	2	63.10	10	62.95	62.90	-8	5,606	-0.14%
2020/10/27	0	0.00	21	62.44	62.90	-21	5,640	-0.37%
2020/10/26	4	61.90	2	62.20	61.80	2	5,717	0.03%
2020/10/23	5	63.08	1	62.80	62.80	4	5,800	0.07%
2020/10/22	3	62.73	9	62.50	62.80	-6	5,902	-0.10%
2020/10/21	16	61.84	0	0.00	61.50	16	5,936	0.27%
2020/10/20	2	61.70	15	61.90	61.70	-13	6,041	-0.22%
2020/10/19	141	61.77	2	61.75	61.50	139	6,278	2.21%	大買/鉅額交易
2020/10/16	3	61.10	10	60.96	61.00	-7	6,454	-0.11%
2020/10/15	9	60.83	10	60.94	60.60	-1	6,530	-0.02%
2020/10/14	68.2	61.74	4	62.10	61.20	64.2	6,619	0.97%
2020/10/13	71	62.19	7	62.13	62.40	64	6,640	0.96%
2020/10/12	8	62.43	9	62.57	62.60	-1	6,671	-0.01%
2020/10/08	54	61.99	39	62.13	61.90	15	6,657	0.23%
2020/10/07	4	62.30	1	62.40	62.30	3	6,683	0.04%
2020/10/06	113	63.04	11	62.78	62.60	102	6,690	1.52%	大買/鉅額交易
2020/10/05	75	63.11	5	63.02	63.50	70	6,769	1.03%
2020/09/30	192	63.90	38	63.67	63.40	154	6,793	2.27%	大買/鉅額交易
2020/09/29	20	63.47	41.2	63.63	63.80	-21.2	6,767	-0.31%
2020/09/28	25	62.73	7	62.60	62.30	18	6,792	0.27%
2020/09/25	51	63.10	163	61.76	61.70	-112	6,828	-1.64%	大賣/鉅額交易
2020/09/24	16.2	63.60	65	63.39	64.50	-48.8	6,761	-0.72%
2020/09/23	18.2	63.96	39	64.00	63.70	-20.8	6,709	-0.31%
2020/09/22	101	62.91	38	62.43	63.10	63	6,519	0.97%	大買/
2020/09/21	10	62.76	33	62.76	62.40	-23	6,430	-0.36%
2020/09/18	13	62.29	21	62.17	62.10	-8	6,390	-0.13%
2020/09/17	41	62.06	51	61.94	62.10	-10	6,440	-0.16%
2020/09/16	163	60.72	57	60.64	61.00	106	6,182	1.71%	大買/鉅額交易
2020/09/15	54	58.22	39	58.52	59.00	15	5,942	0.25%
2020/09/14	4	57.53	1	57.50	57.50	3	5,956	0.05%
2020/09/11	1	57.20	4	57.00	57.20	-3	6,047	-0.05%
2020/09/10	2	57.20	2	57.50	57.20	0	6,092	0.00%
2020/09/09	2	56.60	0	0.00	57.20	2	6,143	0.03%
2020/09/08	6	57.33	8	57.05	56.90	-2	6,235	-0.03%
2020/09/07	0	0.00	0	57.10	57.00	0	6,322	0.00%
2020/09/04	12	56.08	12	56.34	56.30	0	6,437	0.00%
2020/09/03	12	57.01	5	56.96	57.00	7	6,538	0.11%
2020/09/02	6	56.35	5	56.10	56.30	1	6,662	0.02%
2020/09/01	1	56.20	1	55.70	56.20	0	6,876	0.00%
2020/08/31	1	56.30	1	56.50	56.20	0	7,075	0.00%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	1	56.60	4	56.73	56.90	-3	7,232	-0.04%
2020/08/26	4	56.95	5	56.66	57.20	-1	7,295	-0.01%
2020/08/25	2	55.40	1	55.50	55.30	1	7,306	0.01%
2020/08/24	7	54.90	6	54.93	55.00	1	7,378	0.01%
2020/08/21	5	55.26	0.1	55.80	55.40	4.9	7,460	0.07%
2020/08/20	22	55.10	3	56.10	55.20	19	7,528	0.25%
2020/08/19	6	57.67	3	57.40	57.00	3	7,581	0.04%
2020/08/18	4	58.08	7	58.19	58.10	-3	7,650	-0.04%
2020/08/17	3	58.37	23	58.50	58.60	-20	7,938	-0.25%
2020/08/14	6	57.40	0	0.00	57.70	6	8,121	0.07%
2020/08/13	1	57.50	0	0.00	57.50	1	8,175	0.01%
2020/08/12	6	57.32	5	57.40	57.40	1	8,237	0.01%
2020/08/11	3	58.17	1	58.50	57.80	2	8,324	0.02%
2020/08/10	20	58.19	0	0.00	58.50	20	8,498	0.24%
2020/08/07	20	58.30	16	58.21	58.30	4	8,783	0.05%
2020/08/06	11	58.80	41	58.90	58.80	-30	8,943	-0.34%
2020/08/05	11	59.35	4	59.43	59.10	7	9,043	0.08%
2020/08/04	6	58.82	11	58.86	59.00	-5	9,170	-0.05%
2020/08/03	53	58.84	6	58.37	58.20	47	9,516	0.49%
2020/07/31	74	60.16	76	60.30	59.90	-2	9,528	-0.02%
2020/07/30	38	60.26	27	60.31	60.30	11	9,559	0.12%
2020/07/29	11	58.22	9	58.08	58.70	2	9,761	0.02%
2020/07/28	38	57.43	4	58.88	56.70	34	10,312	0.33%
2020/07/27	17	58.12	3	58.87	57.90	14	10,360	0.14%
2020/07/24	60	59.44	10	59.25	59.10	50	10,314	0.48%
2020/07/23	82	60.45	2	60.50	60.20	80	10,247	0.78%
2020/07/22	24	64.78	8	64.98	65.40	16	10,050	0.16%
2020/07/21	9	64.50	10	64.80	64.30	-1	9,878	-0.01%
2020/07/20	18	64.46	4	64.48	64.10	14	9,873	0.14%
2020/07/17	20	65.49	2	65.70	65.30	18	9,864	0.18%
2020/07/16	31	65.80	3	65.80	65.80	28	10,082	0.28%
2020/07/15	27	66.05	25	65.74	65.70	2	10,334	0.02%
2020/07/14	5	65.78	7	66.03	65.70	-2	10,418	-0.02%
2020/07/13	12	65.31	1	65.60	65.80	11	10,395	0.11%
2020/07/10	52	65.21	44	65.32	65.10	8	10,466	0.08%
2020/07/09	23	67.17	14	67.26	66.90	9	10,336	0.09%
2020/07/08	4	67.18	35	67.28	67.60	-31	10,258	-0.30%
2020/07/07	14	67.09	151.2	67.14	66.70	-137.2	10,186	-1.35%	大賣/鉅額交易
2020/07/06	60.2	67.79	21	67.76	68.00	39.2	10,039	0.39%
2020/07/03	33.1	66.44	22	66.56	66.90	11.1	9,910	0.11%
2020/07/02	14	65.38	23	65.83	65.90	-9	9,817	-0.09%
2020/07/01	1	64.30	8	64.21	64.30	-7	9,704	-0.07%
2020/06/30	47.4	64.47	7	64.51	64.30	40.4	9,635	0.42%
2020/06/29	21	63.98	19	63.69	64.20	2	9,556	0.02%
2020/06/24	3	63.60	24.2	63.97	64.00	-21.2	9,483	-0.22%
2020/06/23	11	63.21	4	63.08	63.10	7	9,367	0.07%
2020/06/22	17	62.68	14	62.91	62.90	3	9,351	0.03%
2020/06/19	3	62.40	6	62.50	62.90	-3	9,352	-0.03%
2020/06/18	2	62.20	16	62.15	62.30	-14	9,280	-0.15%
2020/06/17	1	61.70	8	61.81	61.70	-7	9,204	-0.08%
2020/06/16	0	0.00	3	61.87	61.90	-3	9,236	-0.03%
2020/06/15	0	0.00	7	61.59	61.00	-7	9,285	-0.08%
2020/06/12	4	59.98	6	60.83	61.00	-2	9,248	-0.02%
2020/06/11	3	61.17	3	61.30	60.70	0	9,251	0.00%
2020/06/10	13	61.47	19	61.99	62.00	-6	9,156	-0.07%
2020/06/09	18	62.23	21	62.16	61.90	-3	9,132	-0.03%
2020/06/08	19	62.97	42	63.18	63.10	-23	9,098	-0.25%
2020/06/05	9.2	62.37	13	62.60	62.80	-3.8	8,902	-0.04%
2020/06/04	11	61.48	15	61.43	61.50	-4	8,719	-0.05%
2020/06/03	26	61.40	16	61.30	61.40	10	8,688	0.12%
2020/06/02	21	61.57	522	61.62	61.30	-501	8,577	-5.84%	大賣/鉅額交易
2020/06/01	5	61.68	5.2	61.61	61.70	-0.2	8,496	0.00%
2020/05/29	4	61.00	3	61.33	61.40	1	8,429	0.01%
2020/05/28	21	61.52	22	60.94	60.90	-1	8,383	-0.01%
2020/05/27	27	61.16	7	61.11	61.40	20	8,324	0.24%
2020/05/26	35	61.13	40	61.05	61.10	-5	8,290	-0.06%
2020/05/25	8	60.04	11	60.38	60.70	-3	8,155	-0.04%
2020/05/22	34	60.47	35	60.55	60.20	-1	8,059	-0.01%
2020/05/21	3	59.03	7	59.53	59.70	-4	7,789	-0.05%
2020/05/20	5	58.58	5	58.60	58.40	0	7,631	0.00%
2020/05/19	1.3	58.84	10	58.83	58.80	-8.7	7,618	-0.11%
2020/05/18	6	58.40	2	58.20	58.20	4	7,609	0.05%
2020/05/15	196	59.38	6	59.12	58.90	190	7,552	2.52%	大買/鉅額交易
2020/05/14	23	59.07	10	59.45	58.10	13	7,383	0.18%
2020/05/13	31	60.58	6	60.60	60.80	25	7,110	0.35%
2020/05/12	15	61.04	19	61.19	61.30	-4	6,963	-0.06%
2020/05/11	37	61.62	6	61.82	61.40	31	6,866	0.45%
2020/05/08	30	61.28	22	61.14	60.80	8	6,743	0.12%
2020/05/07	2	59.30	22	59.39	59.50	-20	6,377	-0.31%
2020/05/06	13	59.27	26	59.18	59.00	-13	6,287	-0.21%
2020/05/05	34	58.46	11	58.53	59.20	23	6,175	0.37%
2020/05/04	47	58.56	23	58.71	59.00	24	5,859	0.41%
2020/04/30	10	55.48	9	55.42	56.60	1	5,207	0.02%
2020/04/29	212	54.09	2.3	53.97	54.20	209.8	5,088	4.12%	大買/鉅額交易
2020/04/28	101	54.00	1	54.10	54.00	100	5,101	1.96%	大買/
2020/04/27	4	54.03	67	54.01	54.10	-63	5,143	-1.22%
2020/04/24	2	52.75	0	0.00	53.00	2	5,093	0.04%
2020/04/23	11	52.85	3	52.80	52.60	8	5,093	0.16%
2020/04/22	4	52.75	1	52.80	52.60	3	5,010	0.06%
2020/04/21	36	54.61	31	54.70	53.10	5	4,869	0.10%
2020/04/20	19	57.61	33	57.67	57.30	-14	4,575	-0.31%
2020/04/17	5	55.32	4	55.15	56.00	1	4,292	0.02%
2020/04/16	4	53.95	1	54.20	54.40	3	4,181	0.07%
2020/04/15	20	54.13	7	53.84	53.80	13	4,173	0.31%
2020/04/14	2	54.35	2	54.35	54.20	0	4,077	0.00%
2020/04/13	2	53.90	0	0.00	53.60	2	4,114	0.05%
2020/04/10	4	53.18	0	0.00	53.00	4	4,166	0.10%
2020/04/09	2	54.05	1	53.40	53.40	1	4,259	0.02%
2020/04/07	0	0.00	1	52.00	52.60	-1	4,269	-0.02%
2020/04/06	3	50.63	4	50.35	50.60	-1	4,187	-0.02%
2020/04/01	1	49.60	0	0.00	50.10	1	4,187	0.02%
2020/03/27	0	0.00	4	51.23	50.50	-4	4,142	-0.10%
2020/03/26	2	49.00	12	50.56	50.50	-10	4,083	-0.24%
2020/03/25	2	50.10	13	49.48	49.40	-11	4,059	-0.27%
2020/03/24	3	46.90	1	47.10	46.75	2	4,033	0.05%
2020/03/23	1	44.55	1	44.80	44.85	0	4,126	0.00%
2020/03/20	6	47.52	7	47.49	45.85	-1	4,202	-0.02%
2020/03/19	20	47.77	3	48.00	45.10	17	4,310	0.39%
2020/03/17	15	51.24	3	51.40	51.00	12	4,312	0.28%
2020/03/16	0	0.00	7	54.79	53.60	-7	4,319	-0.16%
2020/03/13	7	52.34	495	50.41	54.60	-488	4,334	-11.26%	大賣/鉅額交易
2020/03/12	6	55.25	5	55.04	54.70	1	4,346	0.02%
2020/03/11	1	57.70	1	58.30	57.50	0	4,353	0.00%
2020/03/10	0	0.00	6	57.52	57.70	-6	4,610	-0.13%
2020/03/09	3	57.83	3	58.60	57.60	0	4,873	0.00%
2020/03/06	0	0.00	1	59.20	59.30	-1	4,868	-0.02%
2020/03/05	0	0.00	2	59.65	59.80	-2	4,914	-0.04%
2020/03/03	85	58.86	1	59.20	58.70	84	5,164	1.63%
2020/03/02	33	58.21	3	58.10	58.20	30	5,453	0.55%
2020/02/27	200	58.85	18	58.70	58.50	182	5,706	3.19%	大買/鉅額交易
2020/02/26	122	59.60	0	0.00	59.30	122	5,731	2.13%	大買/鉅額交易
2020/02/25	54	59.65	5	58.90	59.90	49	5,712	0.86%
2020/02/24	1	59.50	1	60.00	59.60	0	5,713	0.00%
2020/02/21	8	60.13	30	60.10	60.00	-22	5,704	-0.39%
2020/02/20	12	60.48	30	60.30	60.40	-18	5,729	-0.31%
2020/02/19	5	60.34	38	60.68	60.30	-33	5,715	-0.58%
2020/02/18	2	60.65	30	60.68	60.50	-28	5,718	-0.49%
2020/02/17	2	61.35	0	0.00	61.10	2	5,721	0.03%
2020/02/14	41	62.00	5	62.00	61.70	36	5,692	0.63%
2020/02/13	2	61.75	0	0.00	61.00	2	5,677	0.04%
2020/02/12	0	0.00	2	62.20	62.00	-2	5,655	-0.04%
2020/02/11	3	61.17	3	61.23	61.50	0	5,653	0.00%
2020/02/10	9	59.83	8	59.90	60.00	1	5,684	0.02%
2020/02/07	1	60.20	0	0.00	60.60	1	5,717	0.02%
2020/02/05	1	59.90	2	60.70	60.70	-1	5,954	-0.02%
2020/02/04	5	60.02	2	60.75	60.80	3	6,003	0.05%
2020/02/03	7	58.67	0	0.00	59.40	7	6,032	0.12%
2020/01/31	6	60.03	7	60.30	60.60	-1	6,006	-0.02%
2020/01/30	1	61.50	9	60.34	60.30	-8	6,060	-0.13%
2020/01/20	1	65.40	0	0.00	65.60	1	5,989	0.02%
2020/01/17	1	65.20	1	65.20	65.70	0	6,026	0.00%
2020/01/16	2	65.75	3	66.00	65.80	-1	6,075	-0.02%
2020/01/15	6	66.85	4	66.85	66.60	2	6,115	0.03%
2020/01/14	1	66.50	1	66.40	66.50	0	6,184	0.00%
2020/01/13	3	66.40	4	66.40	66.10	-1	6,246	-0.02%
2020/01/10	14	64.95	2	65.35	64.90	12	6,333	0.19%
2020/01/09	8	64.90	1	65.10	65.50	7	6,358	0.11%
2020/01/08	1	64.00	0	0.00	64.00	1	6,401	0.02%
2020/01/07	1	64.10	8	64.43	64.30	-7	6,423	-0.11%
2020/01/06	12	65.28	38	66.17	64.80	-26	6,394	-0.41%
2020/01/03	1	67.20	33	67.55	67.20	-32	6,405	-0.50%
2020/01/02	2	68.25	9	67.99	68.40	-7	6,381	-0.11%
2019/12/31	2	67.15	2	67.50	67.20	0	6,322	0.00%
2019/12/30	1	67.60	2	68.05	67.40	-1	6,351	-0.02%
2019/12/27	3	67.47	9	67.54	67.70	-6	6,366	-0.09%
2019/12/26	6	66.85	3	67.20	67.20	3	6,365	0.05%
2019/12/25	3	66.50	2	66.40	66.70	1	6,378	0.02%
2019/12/24	1.5	65.80	3	66.30	65.70	-1.5	6,444	-0.02%
2019/12/23	3.5	66.37	0	0.00	66.20	3.5	6,485	0.05%
2019/12/20	4.5	66.93	1	67.30	66.80	3.5	6,508	0.05%
2019/12/19	7	67.01	5	66.92	67.30	2	6,508	0.03%
2019/12/18	3	68.13	6	68.05	67.50	-3	6,518	-0.05%
2019/12/17	38	67.05	11	67.06	67.20	27	6,526	0.41%
2019/12/16	11	67.42	4.3	67.54	66.40	6.8	6,471	0.10%
2019/12/13	4	65.80	5	65.68	66.10	-1	6,351	-0.02%
2019/12/12	5	65.56	4	65.93	65.30	1	6,471	0.02%
2019/12/11	10	65.56	0	0.00	65.80	10	6,678	0.15%
2019/12/10	1	66.30	2	65.80	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	56	65.98	66.10	-56	6,643	-0.84%
2019/12/06	3.5	65.43	0	0.00	65.00	3.5	6,611	0.05%
2019/12/05	23	65.74	47	65.44	65.50	-24	6,614	-0.36%
2019/12/04	4.3	63.71	10	63.79	63.90	-5.8	6,409	-0.09%
2019/12/03	0	0.00	24	62.42	62.50	-24	6,279	-0.38%
2019/12/02	2	62.60	6	62.30	62.30	-4	6,303	-0.06%
2019/11/29	4	62.88	6	63.23	62.80	-2	6,357	-0.03%
2019/11/28	0	0.00	6	63.22	63.40	-6	6,317	-0.09%
2019/11/27	21.9	61.51	32	62.10	62.60	-10.1	6,228	-0.16%
2019/11/26	14.3	62.65	38	62.86	62.30	-23.7	5,915	-0.40%
2019/11/25	30	61.70	145	61.86	61.90	-115	5,640	-2.04%	大賣/鉅額交易
2019/11/22	4	60.53	1	60.50	60.50	3	5,624	0.05%
2019/11/21	3.3	60.42	2	60.35	60.60	1.3	5,689	0.02%
2019/11/20	2	60.30	0	0.00	60.30	2	5,715	0.03%
2019/11/19	10	61.03	0	0.00	60.60	10	5,754	0.17%
2019/11/18	2	62.00	0.3	61.80	61.80	1.8	5,727	0.03%
2019/11/15	31.3	61.57	67	61.48	61.50	-35.8	5,763	-0.62%
2019/11/14	5	60.06	2	60.20	60.00	3	5,750	0.05%
2019/11/13	5	60.46	1	60.60	60.40	4	5,748	0.07%
2019/11/12	1	60.30	24	60.31	60.30	-23	5,779	-0.40%
2019/11/11	11	60.12	2	60.20	60.10	9	5,816	0.15%
2019/11/08	2	60.95	0	0.00	61.10	2	5,824	0.03%
2019/11/07	7	61.21	1	60.60	60.70	6	5,840	0.10%
2019/11/06	10	61.92	2.1	62.47	61.60	7.9	5,802	0.14%
2019/11/05	10	62.65	3	62.60	62.20	7	5,800	0.12%
2019/11/04	49	62.56	24	62.85	62.60	25	5,761	0.43%
2019/11/01	3	61.50	0	0.00	61.10	3	5,616	0.05%
2019/10/31	1	61.00	12	60.88	60.40	-11	5,729	-0.19%
2019/10/30	1	60.10	1.3	60.56	60.70	-0.3	5,858	0.00%
2019/10/29	5	60.30	5	60.64	59.90	0	5,913	0.00%
2019/10/28	34	61.34	0	0.00	61.20	34	5,865	0.58%
2019/10/25	13	61.40	2	61.60	61.20	11	5,863	0.19%
2019/10/24	9.4	61.70	6.1	61.89	62.00	3.2	5,906	0.05%
2019/10/23	0	0.00	8	60.99	61.10	-8	5,934	-0.13%
2019/10/22	1	60.50	0	0.00	60.30	1	5,994	0.02%
2019/10/21	100	60.19	1	59.50	60.60	99	6,022	1.64%
2019/10/18	3	59.30	1	59.60	59.60	2	6,050	0.03%
2019/10/17	0	0.00	1	58.00	58.50	-1	6,041	-0.02%
2019/10/16	9	57.88	64	57.80	57.50	-55	6,184	-0.89%
2019/10/14	2	57.55	1	57.80	57.30	1	6,316	0.02%
2019/10/09	1	57.10	2	57.10	57.00	-1	6,355	-0.02%
2019/10/08	13	57.88	3	57.80	57.50	10	6,326	0.16%
2019/10/07	0	0.00	13	59.03	59.10	-13	6,446	-0.20%
2019/10/03	14	59.20	9	59.18	58.90	5	6,588	0.08%
2019/10/02	0	0.00	4	59.13	59.20	-4	6,596	-0.06%
2019/10/01	0	0.00	2	58.30	58.40	-2	6,620	-0.03%
2019/09/27	0	0.00	7	57.70	57.50	-7	6,683	-0.10%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/25	1	58.80	0	0.00	58.40	1	6,888	0.01%
2019/09/24	0	0.00	1	59.10	58.80	-1	7,255	-0.01%
2019/09/23	2	58.85	13	58.65	58.60	-11	7,281	-0.15%
2019/09/20	15	59.23	46	59.00	58.50	-31	7,282	-0.43%
2019/09/18	1	59.50	32	59.70	59.70	-31	7,220	-0.43%
2019/09/17	57	59.67	21	59.75	59.50	36	7,192	0.50%
2019/09/16	34	61.27	18	61.33	61.00	16	7,126	0.22%
2019/09/12	2	63.55	2	63.80	63.40	0	7,180	0.00%
2019/09/11	90	62.86	25	63.12	63.50	65	7,329	0.89%
2019/09/10	2	63.00	8	63.56	63.00	-6	7,299	-0.08%
2019/09/09	33	63.53	14	63.55	63.20	19	7,261	0.26%
2019/09/06	0	0.00	3	64.73	64.30	-3	7,277	-0.04%
2019/09/05	20	64.59	31	64.89	64.10	-11	7,245	-0.15%
2019/09/04	12	63.60	1	63.70	63.80	11	7,168	0.15%
2019/09/03	1	63.20	6	64.00	63.40	-5	7,294	-0.07%
2019/09/02	13	62.70	6	63.02	62.80	7	7,328	0.10%
2019/08/30	0	0.00	4	62.38	62.60	-4	7,377	-0.05%
2019/08/28	4	60.85	1	60.80	60.90	3	7,596	0.04%
2019/08/26	1	60.70	2	60.75	60.60	-1	7,810	-0.01%
2019/08/23	0	0.00	2	62.05	62.30	-2	7,845	-0.03%
2019/08/22	11	62.34	2	62.80	61.90	9	7,863	0.11%
2019/08/21	19	62.07	0	0.00	62.20	19	7,882	0.24%
2019/08/20	41	63.15	8	63.31	62.50	33	8,046	0.41%
2019/08/19	0	0.00	2	62.65	63.20	-2	8,193	-0.02%
2019/08/16	2	61.80	0	0.00	62.00	2	8,637	0.02%
2019/08/15	6	60.87	0	0.00	61.20	6	8,810	0.07%
2019/08/14	21	62.14	1	62.50	62.10	20	9,019	0.22%
2019/08/13	9	61.50	0	0.00	61.60	9	9,115	0.10%
2019/08/12	7	62.50	5	62.10	62.50	2	9,207	0.02%
2019/08/08	1	62.40	1	62.40	62.40	0	9,224	0.00%
2019/08/07	3	61.90	1	62.00	61.80	2	9,268	0.02%
2019/08/06	6	59.45	9	60.20	61.20	-3	9,323	-0.03%
2019/08/05	4	61.15	12	61.28	61.10	-8	9,370	-0.09%
2019/08/02	37	60.92	2	60.70	60.80	35	9,463	0.37%
2019/08/01	44	63.00	184	63.31	63.00	-140	9,370	-1.49%	大賣/鉅額交易
2019/07/31	33	62.78	0	0.00	63.10	33	9,303	0.35%
2019/07/30	32	64.00	28	63.37	63.30	4	9,468	0.04%
2019/07/29	2	64.90	12	65.02	64.80	-10	9,725	-0.10%
2019/07/26	5	64.56	3	64.40	64.60	2	10,007	0.02%
2019/07/25	11	64.55	9	64.68	64.70	2	10,123	0.02%
2019/07/24	28	67.29	5	67.34	67.30	23	10,078	0.23%
2019/07/23	1	67.30	0	0.00	67.50	1	9,997	0.01%
2019/07/22	57	67.04	22	67.21	67.30	35	10,012	0.35%
2019/07/19	59	66.25	11	66.44	66.40	48	10,063	0.48%
2019/07/18	61	65.47	371	65.68	65.10	-310	10,122	-3.06%	大賣/鉅額交易
2019/07/17	99	66.39	4	66.50	67.00	95	10,026	0.95%
2019/07/16	5	66.94	16	67.13	67.00	-11	10,032	-0.11%
2019/07/15	0	0.00	54	65.90	66.00	-54	9,885	-0.55%
2019/07/12	0	0.00	6	65.52	65.50	-6	9,921	-0.06%
2019/07/11	24	65.67	46	65.80	65.50	-22	9,976	-0.22%
2019/07/10	1	64.70	1	64.70	64.80	0	9,919	0.00%
2019/07/09	3	64.73	0	0.00	64.70	3	9,934	0.03%
2019/07/08	11	64.73	3	64.87	65.00	8	10,023	0.08%
2019/07/05	1	64.60	10	64.80	64.90	-9	10,056	-0.09%
2019/07/04	32	64.39	0	0.00	64.80	32	10,070	0.32%
2019/07/03	24	64.51	6	64.33	64.60	18	10,040	0.18%
2019/07/02	79	65.18	34	65.22	65.60	45	9,969	0.45%
2019/07/01	30	64.56	55	64.63	64.90	-25	9,925	-0.25%
2019/06/28	4	60.90	0	0.00	60.50	4	9,612	0.04%
2019/06/27	0	0.00	2	61.50	61.50	-2	9,646	-0.02%
2019/06/26	12	59.98	2	60.65	60.80	10	9,660	0.10%
2019/06/25	52	60.52	0	0.00	60.40	52	9,666	0.54%
2019/06/24	11	61.27	2	60.95	61.10	9	9,635	0.09%
2019/06/21	9	61.54	29	61.09	60.80	-20	9,674	-0.21%
2019/06/20	26	60.43	13	61.35	61.80	13	9,584	0.14%
2019/06/19	0	0.00	11	59.08	59.20	-11	9,430	-0.12%
2019/06/18	2	57.25	0	0.00	57.00	2	9,376	0.02%
2019/06/17	0	0.00	2	57.00	57.00	-2	9,591	-0.02%
2019/06/14	13	56.74	0	0.00	56.30	13	9,938	0.13%
2019/06/13	15	57.62	0	0.00	58.10	15	9,936	0.15%
2019/06/12	7	57.11	1	57.60	58.00	6	9,981	0.06%
2019/06/11	14	57.52	9	57.42	57.30	5	9,965	0.05%
2019/06/10	2	57.50	4	56.93	57.60	-2	9,804	-0.02%
2019/06/06	6	55.80	1	55.20	55.10	5	9,743	0.05%
2019/06/05	2	56.60	14	56.69	56.60	-12	9,652	-0.12%
2019/06/04	3	56.30	187	56.76	55.80	-184	9,555	-1.93%	大賣/鉅額交易
2019/06/03	16	57.34	74	57.55	57.30	-58	9,476	-0.61%
2019/05/31	4	58.50	149	58.33	58.30	-145	9,479	-1.53%	大賣/鉅額交易
2019/05/30	89	56.02	0	0.00	56.00	89	9,417	0.95%
2019/05/29	10	54.40	1	54.10	55.10	9	9,420	0.10%
2019/05/28	23	54.81	0	0.00	54.60	23	9,400	0.24%
2019/05/27	76	53.95	9	53.94	54.70	67	9,378	0.71%
2019/05/24	19	56.54	26	56.03	55.60	-7	9,242	-0.08%
2019/05/23	230	55.82	1,077	55.86	55.60	-847	9,259	-9.15%	大買/大賣/鉅額交易
2019/05/22	15	62.68	5	62.38	61.60	10	8,835	0.11%
2019/05/21	5	61.68	7	61.53	62.70	-2	8,704	-0.02%
2019/05/20	8	63.59	17	64.02	63.00	-9	8,563	-0.11%
2019/05/17	9	65.43	1	66.60	64.80	8	8,522	0.09%
2019/05/16	4	67.50	1	68.10	67.30	3	8,512	0.04%
2019/05/15	9	69.40	17	69.04	68.80	-8	8,547	-0.09%
2019/05/14	8	64.91	12	66.50	68.20	-4	8,587	-0.05%
2019/05/13	6	68.10	7	68.36	67.60	-1	8,553	-0.01%
2019/05/10	4	70.63	1	71.30	70.30	3	8,577	0.03%
2019/05/09	17	71.61	13	71.12	71.70	4	8,565	0.05%
2019/05/08	2	72.30	0	0.00	72.10	2	8,627	0.02%
2019/05/07	8	73.93	4	73.58	73.00	4	8,588	0.05%
2019/05/06	22	71.70	233	70.85	72.10	-211	8,464	-2.49%	大賣/鉅額交易
2019/05/03	243	72.76	46	72.55	72.70	197	8,301	2.37%	大買/鉅額交易
2019/05/02	36	71.78	27	71.86	71.30	9	8,258	0.11%
2019/04/30	7	69.36	0	0.00	70.00	7	8,171	0.09%
2019/04/29	6	70.68	173	70.05	70.10	-167	8,247	-2.02%	大賣/鉅額交易
2019/04/26	1	72.80	0	0.00	71.30	1	8,221	0.01%
2019/04/25	13	72.44	22	72.09	72.50	-9	8,158	-0.11%
2019/04/24	15	71.29	50	71.90	71.20	-35	8,092	-0.43%
2019/04/23	15	70.05	111	70.15	70.30	-96	8,014	-1.20%	大賣/
2019/04/22	2	70.60	8	70.95	71.00	-6	7,933	-0.08%
2019/04/19	1	69.40	3	69.60	69.60	-2	7,859	-0.03%
2019/04/18	27	70.36	2	70.15	69.40	25	7,908	0.32%
2019/04/17	3	71.60	13	71.55	71.50	-10	7,871	-0.13%
2019/04/16	22	69.00	50	70.47	71.00	-28	7,812	-0.36%
2019/04/15	20.2	68.66	1	69.30	69.00	19.2	7,722	0.25%
2019/04/12	29	70.39	2	69.55	69.20	27	7,806	0.35%
2019/04/11	7	72.31	9	73.07	72.10	-2	7,751	-0.03%
2019/04/10	8	71.61	120	71.52	72.00	-112	7,716	-1.45%	大賣/鉅額交易
2019/04/09	10	72.19	3	72.33	72.20	7	7,665	0.09%
2019/04/08	450	73.81	19	73.49	73.10	431	7,654	5.63%	大買/鉅額交易
2019/04/03	12	73.38	2	73.25	73.50	10	7,618	0.13%
2019/04/01	2	72.50	6	72.52	72.50	-4	7,552	-0.05%
2019/03/29	6	71.27	0	0.00	71.00	6	7,477	0.08%
2019/03/28	10	70.96	0	0.00	70.60	10	7,486	0.13%
2019/03/27	517	71.32	2	71.60	71.10	515	7,489	6.88%	大買/鉅額交易
2019/03/26	16	71.41	6	71.30	71.00	10	7,478	0.13%
2019/03/25	14	71.03	7	70.86	71.20	7	7,445	0.09%
2019/03/22	80	73.15	144	73.27	72.30	-64	7,390	-0.87%	大賣/
2019/03/21	9	75.32	12	75.32	75.00	-3	7,272	-0.04%
2019/03/20	87	75.41	20	75.57	75.50	67	7,225	0.93%
2019/03/19	202	74.21	24	74.67	75.30	178	7,156	2.49%	大買/鉅額交易
2019/03/18	7	69.24	3	69.50	70.00	4	6,847	0.06%
2019/03/15	32	69.68	11	69.59	69.10	21	6,800	0.31%
2019/03/14	75	69.19	8	69.03	69.00	67	6,800	0.99%
2019/03/13	5	68.10	0	0.00	68.50	5	6,946	0.07%
2019/03/12	1	69.00	37	68.94	68.20	-36	7,133	-0.50%
2019/03/11	22	68.00	2	68.10	68.20	20	7,398	0.27%
2019/03/08	4	67.45	1	67.40	67.50	3	7,518	0.04%
2019/03/07	16	68.17	15	67.45	67.80	1	7,544	0.01%
2019/03/06	5	68.46	6	68.92	68.00	-1	7,654	-0.01%
2019/03/05	20	68.29	11	68.41	68.20	9	7,669	0.12%
2019/03/04	6	67.37	1	68.30	67.20	5	7,760	0.06%
2019/02/27	4	67.45	0	0.00	67.50	4	7,709	0.05%
2019/02/26	10	67.80	122	67.00	67.20	-112	7,679	-1.46%	大賣/鉅額交易
2019/02/25	121	68.17	3	67.97	68.10	118	7,671	1.54%	大買/鉅額交易
2019/02/22	57	67.74	7	68.03	67.80	50	7,692	0.65%
2019/02/21	0	0.00	4	66.55	66.90	-4	7,593	-0.05%
2019/02/20	2	65.85	0	0.00	66.00	2	7,611	0.03%
2019/02/19	7	65.84	4	65.78	65.80	3	7,634	0.04%
2019/02/18	5	67.44	0	0.00	66.80	5	7,680	0.07%
2019/02/15	0	0.00	12	68.28	68.50	-12	7,661	-0.16%
2019/02/14	2	68.00	8	68.18	68.00	-6	7,634	-0.08%
2019/02/13	13	67.82	0	0.00	67.00	13	7,649	0.17%
2019/02/12	4	67.55	22	67.79	67.80	-18	7,629	-0.24%
2019/02/11	0	0.00	14	67.31	67.80	-14	7,714	-0.18%
2019/01/30	1	66.20	7	65.94	66.00	-6	7,873	-0.08%
2019/01/29	0	0.00	4	64.83	65.40	-4	7,934	-0.05%
2019/01/28	1	64.20	7	64.21	64.50	-6	7,957	-0.08%
2019/01/25	4	63.38	6	64.03	63.40	-2	8,103	-0.02%
2019/01/24	274	62.72	27	62.84	63.90	247	8,265	2.99%	大買/鉅額交易
2019/01/23	15	61.54	127	61.27	61.70	-112	8,199	-1.37%	大賣/鉅額交易
2019/01/22	50	64.68	10	64.87	65.10	40	7,988	0.50%
2019/01/21	76	64.65	3	64.50	64.30	73	7,936	0.92%
2019/01/18	5	61.80	0	0.00	62.70	5	7,898	0.06%
2019/01/17	1	61.80	1	63.30	61.80	0	7,972	0.00%
2019/01/16	0	0.00	17	63.04	63.50	-17	7,960	-0.21%
2019/01/15	1	62.30	11.2	62.03	62.30	-10.2	7,913	-0.13%
2019/01/14	1	60.70	1	61.30	60.90	0	7,925	0.00%
2019/01/11	1	60.90	9	61.28	60.90	-8	7,973	-0.10%
2019/01/10	10	60.61	11	60.97	61.40	-1	7,984	-0.01%
2019/01/09	2	59.80	4	60.28	60.30	-2	8,001	-0.02%
2019/01/08	1	58.20	0	0.00	58.00	1	7,992	0.01%
2019/01/04	1	57.30	73	56.92	56.40	-72	8,016	-0.90%
2019/01/03	29	60.92	74	61.44	59.80	-45	8,023	-0.56%
2019/01/02	7	62.20	9	62.38	61.90	-2	7,968	-0.03%
2018/12/28	4	61.60	5	61.58	62.00	-1	8,044	-0.01%
2018/12/27	3	61.73	2	61.85	61.80	1	8,236	0.01%
2018/12/26	6	60.75	13	61.11	60.80	-7	8,213	-0.09%
2018/12/25	23	60.49	14	60.28	60.10	9	8,312	0.11%
2018/12/24	19	63.45	18	63.13	62.30	1	8,307	0.01%
2018/12/22	2	62.60	6	63.05	62.50	-4	8,295	-0.05%
2018/12/21	0	0.00	11.8	62.38	62.80	-11.8	8,358	-0.14%
2018/12/20	70	60.99	53	61.09	60.90	17	8,558	0.20%
2018/12/19	24	60.71	51	60.56	60.80	-27	8,554	-0.32%
2018/12/18	25	61.25	2	60.65	61.30	23	8,578	0.27%
2018/12/17	10	60.90	1	60.90	61.10	9	8,657	0.10%
2018/12/14	8	60.66	27	60.42	60.60	-19	8,772	-0.22%
2018/12/13	2	61.75	28	61.31	61.50	-26	8,770	-0.30%
2018/12/12	80	62.47	36	63.02	62.00	44	8,743	0.50%
2018/12/11	34	61.26	11	61.15	61.50	23	8,564	0.27%
2018/12/10	30	59.65	35	59.60	60.00	-5	8,563	-0.06%
2018/12/07	18	59.36	22	59.34	59.10	-4	8,575	-0.05%
2018/12/06	44	60.10	304	59.01	58.20	-260	8,607	-3.02%	大賣/鉅額交易
2018/12/05	60	62.74	61	62.47	62.60	-1	8,527	-0.01%
2018/12/04	28	62.70	63	62.46	63.10	-35	8,441	-0.41%
2018/12/03	14	60.89	92	60.80	61.00	-78	8,220	-0.95%
2018/11/30	10	60.31	5	59.98	59.50	5	8,169	0.06%
2018/11/29	87	60.26	33	59.60	59.90	54	8,257	0.65%
2018/11/28	11	58.67	10	58.55	59.00	1	8,210	0.01%
2018/11/27	52	58.09	36	58.19	58.20	16	8,238	0.19%
2018/11/26	38	55.38	5	55.46	55.50	33	8,183	0.40%
2018/11/23	0	0.00	7	54.30	54.10	-7	8,415	-0.08%
2018/11/22	1	55.10	10	55.00	54.50	-9	8,620	-0.10%
2018/11/21	3	54.70	12	54.77	55.10	-9	8,614	-0.10%
2018/11/20	67	55.30	230	54.37	55.80	-163	8,547	-1.91%	大賣/鉅額交易
2018/11/19	3	54.10	1	54.30	54.10	2	8,406	0.02%
2018/11/16	0	0.00	346	55.70	54.80	-346	8,349	-4.14%	大賣/鉅額交易
2018/11/15	13	54.66	5	54.98	55.90	8	8,243	0.10%
2018/11/14	13	54.28	6	53.50	53.50	7	8,119	0.09%
2018/11/13	16	53.32	17	52.41	54.00	-1	8,069	-0.01%
2018/11/12	27	54.16	20	54.13	54.10	7	8,012	0.09%
2018/11/09	29	54.55	15	54.33	54.60	14	7,979	0.18%
2018/11/08	27	54.03	36	54.73	53.80	-9	7,904	-0.11%
2018/11/07	20	54.92	125	55.03	54.80	-105	7,787	-1.35%	大賣/鉅額交易
2018/11/06	32	56.81	83	58.36	56.10	-51	7,650	-0.67%
2018/11/05	26	62.15	54	60.44	59.30	-28	7,507	-0.37%
2018/11/02	10	60.68	59	60.61	61.40	-49	7,391	-0.66%
2018/11/01	44	60.25	17	60.66	61.10	27	7,228	0.37%
2018/10/31	10	57.38	5	58.10	56.80	5	6,983	0.07%
2018/10/30	17	56.85	0	0.00	56.50	17	6,977	0.24%
2018/10/29	0	0.00	1	55.20	55.30	-1	6,984	-0.01%
2018/10/26	501	53.32	38	53.41	52.80	463	6,996	6.62%	大買/鉅額交易
2018/10/25	0	0.00	21	54.26	53.70	-21	6,943	-0.30%
2018/10/24	128	58.85	6	57.50	58.00	122	6,925	1.76%	大買/鉅額交易
2018/10/23	10	58.23	12	58.47	58.00	-2	6,891	-0.03%
2018/10/22	14	57.64	2	58.45	59.70	12	6,896	0.17%
2018/10/19	2	56.30	5	55.60	56.30	-3	6,825	-0.04%
2018/10/18	2	56.80	1	56.40	57.20	1	6,855	0.01%
2018/10/17	14	56.88	13	56.28	56.80	1	6,934	0.01%
2018/10/16	1	55.00	6	55.07	54.80	-5	6,906	-0.07%
2018/10/15	1	56.00	30	55.48	55.20	-29	6,948	-0.42%
2018/10/12	33	55.85	2	55.70	56.60	31	7,000	0.44%
2018/10/11	26	54.36	29	51.87	54.10	-3	7,002	-0.04%
2018/10/09	18	55.52	16	54.78	54.40	2	6,935	0.03%
2018/10/08	67	54.85	21	53.85	55.00	46	7,013	0.66%
2018/10/05	29	55.41	101	55.16	55.10	-72	7,012	-1.03%	大賣/
2018/10/04	3	58.87	4	58.10	59.00	-1	7,104	-0.01%
2018/10/03	1	59.10	2	59.80	58.80	-1	7,203	-0.01%
2018/10/02	2	60.65	6	60.75	61.20	-4	7,209	-0.06%
2018/10/01	7	60.56	1	58.90	60.70	6	7,363	0.08%
2018/09/28	7	59.50	6	59.63	59.00	1	7,398	0.01%
2018/09/27	18	59.95	3,103	59.41	59.00	-3,085	7,422	-41.56%	大賣/鉅額交易
2018/09/26	33	61.48	7	61.20	61.20	26	7,261	0.36%
2018/09/25	3	60.53	226	60.53	60.80	-223	7,301	-3.05%	大賣/鉅額交易
2018/09/21	14	60.91	506	60.60	61.00	-492	7,262	-6.77%	大賣/鉅額交易
2018/09/20	114	62.36	22	60.88	61.00	92	7,221	1.27%	大買/
2018/09/19	2	64.05	4	64.27	63.10	-2	7,113	-0.03%
2018/09/18	56	64.58	16	64.73	64.20	40	7,138	0.56%
2018/09/17	205	65.79	11	65.35	65.90	194	7,262	2.67%	大買/鉅額交易
2018/09/14	7	66.10	6	65.70	65.80	1	7,265	0.01%
2018/09/13	301	65.33	0	0.00	65.60	301	7,211	4.17%	大買/鉅額交易
2018/09/12	459	66.43	517	65.40	65.20	-58	7,151	-0.81%	大買/大賣/
2018/09/11	16	67.05	21	66.55	67.50	-5	7,060	-0.07%
2018/09/10	27	66.06	55	66.72	66.00	-28	6,972	-0.40%
2018/09/07	18	68.48	44	69.42	68.40	-26	6,897	-0.38%
2018/09/06	52	70.07	34	68.90	70.20	18	6,824	0.26%
2018/09/05	97	70.50	96	69.61	70.00	1	6,777	0.01%
2018/09/04	96	70.27	27	70.24	70.30	69	6,672	1.03%
2018/09/03	19	69.53	168	69.05	68.50	-149	6,594	-2.26%	大賣/鉅額交易
2018/08/31	90	69.46	48	68.46	70.30	42	6,509	0.65%
2018/08/30	83	69.95	132	69.19	68.80	-49	6,386	-0.77%	大賣/
2018/08/29	73	66.81	7	67.39	67.90	66	6,219	1.06%
2018/08/28	9	64.90	1	64.80	64.80	8	6,063	0.13%
2018/08/27	4	64.80	8	64.25	64.00	-4	6,052	-0.07%
2018/08/24	0	0.00	9	64.26	64.40	-9	6,091	-0.15%
2018/08/23	0	0.00	145	64.48	64.50	-145	6,137	-2.36%	大賣/鉅額交易
2018/08/22	1	63.90	20	64.13	64.00	-19	6,177	-0.31%
2018/08/20	0	0.00	2	63.20	63.10	-2	6,436	-0.03%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/16	13	64.19	0	0.00	64.90	13	6,473	0.20%
2018/08/15	5	63.00	47	63.81	63.30	-42	6,466	-0.65%
2018/08/14	183	64.31	12	64.03	64.50	171	6,455	2.65%	大買/鉅額交易
2018/08/13	21	66.21	26	66.12	63.50	-5	6,418	-0.08%
2018/08/10	1	65.50	0.1	66.90	66.90	0.9	6,285	0.01%
2018/08/09	15	66.80	7	66.01	66.00	8	6,275	0.13%
2018/08/08	5	66.08	4	66.28	65.80	1	6,234	0.02%
2018/08/07	3	67.33	16	67.51	67.00	-13	6,244	-0.21%
2018/08/06	33	68.33	21	68.28	67.90	12	6,283	0.19%
2018/08/03	1	66.30	0	0.00	66.90	1	6,323	0.02%
2018/08/02	1	65.00	10	65.20	65.00	-9	6,316	-0.14%
2018/08/01	11	66.73	10	66.28	65.90	1	6,320	0.02%
2018/07/31	13	66.36	1	66.60	65.80	12	6,390	0.19%
2018/07/30	3	66.50	31	66.92	66.30	-28	6,429	-0.44%
2018/07/27	5	68.40	2	66.90	67.50	3	6,464	0.05%
2018/07/26	2	67.40	6	67.27	67.30	-4	6,523	-0.06%
2018/07/25	5.1	67.10	38	66.83	67.10	-32.9	6,650	-0.49%
2018/07/24	42	68.22	16	67.99	68.30	26	6,579	0.40%
2018/07/23	25	67.14	4	66.95	67.00	21	6,593	0.32%
2018/07/20	3	69.10	3	67.70	67.60	0	6,600	0.00%
2018/07/19	2	68.80	2	69.30	69.20	0	6,575	0.00%
2018/07/18	10	68.70	16	68.72	68.70	-6	6,582	-0.09%
2018/07/17	23	68.41	24	68.57	68.60	-1	6,553	-0.02%
2018/07/16	17	67.74	8	67.95	67.20	9	6,443	0.14%
2018/07/13	116	66.85	129	67.04	67.00	-13	6,415	-0.20%	大買/大賣/
2018/07/12	59	67.77	103	67.92	66.60	-44	6,459	-0.68%	大賣/
2018/07/11	184	66.13	152	66.41	67.20	32	6,367	0.50%	大買/大賣/
2018/07/10	22	67.65	123	66.37	67.00	-101	6,380	-1.58%	大賣/鉅額交易
2018/07/09	203	65.35	130	65.44	66.90	73	6,331	1.15%	大買/大賣/
2018/07/06	88	63.98	147	63.80	63.00	-59	6,209	-0.95%	大賣/
2018/07/05	146	65.55	242	64.74	64.60	-96	6,229	-1.54%	大買/大賣/
2018/07/04	264	65.66	184	64.94	64.40	80	6,281	1.27%	大買/大賣/
2018/07/03	138	64.63	48	64.21	63.50	90	6,254	1.44%	大買/
2018/07/02	0	0.00	20	63.85	63.30	-20	6,272	-0.32%
2018/06/29	70	62.59	4	60.50	63.30	66	6,310	1.05%
2018/06/28	20	60.83	20	60.29	60.10	0	6,260	0.00%
2018/06/27	17	60.82	22	60.26	60.60	-5	6,340	-0.08%
2018/06/26	56	61.66	85	61.95	60.10	-29	6,554	-0.44%
2018/06/25	25	63.87	0	0.00	63.70	25	6,651	0.38%
2018/06/22	25	63.82	40	63.24	63.60	-15	6,929	-0.22%
2018/06/21	62	64.21	25	64.23	63.70	37	7,020	0.53%
2018/06/20	20	63.58	42	62.92	63.40	-22	7,092	-0.31%
2018/06/19	1	62.90	35	63.29	62.80	-34	7,201	-0.47%
2018/06/15	45	64.97	25	63.84	64.50	20	7,260	0.28%
2018/06/14	50	65.54	40	64.10	64.30	10	7,251	0.14%
2018/06/13	20	64.20	11	63.84	63.50	9	7,270	0.12%
2018/06/12	183	64.51	32	64.22	64.00	151	7,350	2.05%	大買/鉅額交易
2018/06/11	26	65.17	35	64.83	64.50	-9	7,459	-0.12%
2018/06/08	51	65.91	70	65.88	65.90	-19	7,500	-0.25%
2018/06/07	40	66.76	105	66.10	66.00	-65	7,717	-0.84%	大賣/
2018/06/06	127	66.69	53	66.95	66.10	74	7,722	0.96%	大買/
2018/06/05	89	65.22	93	64.87	64.50	-4	7,680	-0.05%
2018/06/04	82	64.23	33	64.32	64.80	49	7,716	0.63%
2018/06/01	71	62.76	62	62.67	62.60	9	7,776	0.12%
2018/05/31	299	63.99	22	63.49	63.00	277	7,887	3.51%	大買/鉅額交易
2018/05/30	5	63.50	59	63.50	63.50	-54	7,992	-0.68%
2018/05/29	121	66.95	64	66.97	64.90	57	8,167	0.70%	大買/
2018/05/28	202	64.94	83	65.00	65.30	119	8,128	1.46%	大買/鉅額交易
2018/05/25	89	64.29	83	63.89	65.00	6	8,205	0.07%
2018/05/24	56	63.25	28	63.33	63.00	28	8,439	0.33%
2018/05/23	63	64.71	84	63.43	62.60	-21	8,792	-0.24%
2018/05/22	17	64.14	15	64.40	63.60	2	8,795	0.02%
2018/05/21	23	63.83	2	63.90	63.90	21	8,905	0.24%
2018/05/18	30	64.55	15	64.33	64.00	15	8,955	0.17%
2018/05/17	17	64.41	2	64.60	64.40	15	9,066	0.17%
2018/05/16	25	63.43	18	63.41	63.80	7	9,110	0.08%
2018/05/15	40	64.12	54	63.74	63.40	-14	9,204	-0.15%
2018/05/14	59	63.65	29	62.44	64.40	30	9,308	0.32%
2018/05/11	49	62.60	9	62.37	62.00	40	9,289	0.43%
2018/05/10	0	0.00	6	60.20	60.70	-6	9,225	-0.07%
2018/05/09	8	60.23	4	60.43	60.20	4	9,260	0.04%
2018/05/08	23	58.50	3	59.23	59.80	20	9,247	0.22%
2018/05/07	6	57.65	13	57.35	57.00	-7	9,287	-0.08%
2018/05/04	1	58.80	5	58.80	58.80	-4	9,340	-0.04%
2018/05/03	1	61.00	7	60.11	59.00	-6	9,347	-0.06%
2018/05/02	16	61.50	2	62.40	62.60	14	9,378	0.15%
2018/04/30	18	58.23	0	0.00	59.30	18	9,381	0.19%
2018/04/27	16	57.44	25	57.37	57.60	-9	9,469	-0.10%
2018/04/26	95	60.04	2	59.30	59.30	93	9,446	0.98%
2018/04/25	5	60.72	6	60.57	59.60	-1	9,596	-0.01%
2018/04/24	27	60.91	35	60.27	61.10	-8	9,726	-0.08%
2018/04/23	300	63.07	8	62.98	62.30	292	9,687	3.01%	大買/鉅額交易
2018/04/20	93	64.06	10	63.57	64.30	83	9,786	0.85%
2018/04/19	7	64.60	27	64.04	64.60	-20	10,048	-0.20%
2018/04/18	22	64.80	61	64.42	63.70	-39	10,150	-0.38%
2018/04/17	76	63.52	61	63.42	64.50	15	10,495	0.14%
2018/04/16	110	63.23	24	62.50	62.00	86	10,372	0.83%	大買/
2018/04/13	40	63.63	32	63.60	63.00	8	10,268	0.08%
2018/04/12	518	63.17	30	63.19	63.10	488	10,241	4.76%	大買/鉅額交易
2018/04/11	54	64.43	6	64.30	63.30	48	10,183	0.47%
2018/04/10	16	63.26	11	62.95	63.00	5	10,095	0.05%
2018/04/09	31	64.03	35	63.73	64.20	-4	9,980	-0.04%
2018/04/03	4	64.68	31	64.65	64.40	-27	9,903	-0.27%
2018/04/02	15	67.02	4	66.73	66.30	11	9,875	0.11%
2018/03/31	19	67.12	1	67.00	67.10	18	9,895	0.18%
2018/03/30	4	67.90	38	68.05	67.30	-34	9,954	-0.34%
2018/03/29	57	67.24	6	67.08	68.50	51	10,020	0.51%
2018/03/28	10	62.97	385	63.42	64.00	-375	9,747	-3.85%	大賣/鉅額交易
2018/03/27	306	65.30	22	66.34	65.40	284	9,494	2.99%	大買/鉅額交易
2018/03/26	15	67.59	10	67.25	66.60	5	9,229	0.05%
2018/03/23	82	67.20	87	67.41	67.30	-5	9,172	-0.05%
2018/03/22	10	70.50	3	69.80	69.50	7	9,149	0.08%
2018/03/21	14	69.96	20	69.61	69.50	-6	9,133	-0.07%
2018/03/20	3	68.87	5	69.08	69.00	-2	9,509	-0.02%
2018/03/19	2	70.20	12	70.58	70.00	-10	9,612	-0.10%
2018/03/16	14	69.95	18	69.92	71.60	-4	9,597	-0.04%
2018/03/15	26	71.28	13	70.53	71.20	13	9,530	0.14%
2018/03/14	15	69.99	20	69.79	70.20	-5	9,456	-0.05%
2018/03/13	19	70.02	14	69.70	69.30	5	9,385	0.05%
2018/03/12	1	68.40	11	69.00	68.00	-10	9,170	-0.11%
2018/03/09	9	68.43	11	67.94	68.30	-2	9,170	-0.02%
2018/03/08	1	68.90	2	69.30	68.30	-1	9,212	-0.01%
2018/03/07	3	68.43	33	69.05	68.30	-30	9,197	-0.33%
2018/03/06	68	69.68	45.4	69.71	70.00	22.6	9,313	0.24%
2018/03/05	9	68.80	3	68.53	67.30	6	9,315	0.06%
2018/03/02	12	69.63	5	69.32	70.10	7	9,268	0.08%
2018/03/01	14	68.65	0	0.00	67.40	14	9,158	0.15%
2018/02/27	3	69.80	185	70.19	68.50	-182	9,426	-1.93%	大賣/鉅額交易
2018/02/26	14	69.97	24	70.88	70.80	-10	9,317	-0.11%
2018/02/23	26	68.29	40	68.94	70.30	-14	9,106	-0.15%
2018/02/22	25	64.92	179	64.47	65.00	-154	8,887	-1.73%	大賣/鉅額交易
2018/02/21	4	65.50	10	64.46	64.70	-6	8,873	-0.07%
2018/02/12	2	61.60	4	61.90	61.60	-2	8,805	-0.02%
2018/02/09	23	62.99	1	62.10	62.20	22	8,821	0.25%
2018/02/08	2	64.95	212	64.91	65.20	-210	8,771	-2.39%	大賣/鉅額交易
2018/02/07	216	64.74	43	64.85	63.30	173	8,799	1.97%	大買/鉅額交易
2018/02/06	10	61.72	233	61.48	62.50	-223	8,720	-2.56%	大賣/鉅額交易
2018/02/05	15	63.87	13	63.73	64.90	2	8,674	0.02%
2018/02/02	40	65.07	26	65.01	65.50	14	8,663	0.16%
2018/02/01	7	66.67	4	67.70	65.10	3	8,771	0.03%
2018/01/31	3	66.77	4	66.40	67.40	-1	8,863	-0.01%
2018/01/30	14	68.38	10	67.76	66.10	4	8,844	0.05%
2018/01/29	24	69.61	20	69.48	69.30	4	8,766	0.05%
2018/01/26	3	67.07	3	67.17	67.40	0	8,731	0.00%
2018/01/25	39	67.26	37	66.88	66.70	2	8,749	0.02%
2018/01/24	41	66.30	17	66.41	66.20	24	8,670	0.28%
2018/01/23	3	65.00	22	65.26	64.50	-19	8,576	-0.22%
2018/01/22	10	65.98	29	66.46	66.80	-19	8,594	-0.22%
2018/01/19	0	0.00	31	65.94	66.30	-31	8,681	-0.36%
2018/01/18	68	66.53	39	65.68	65.50	29	8,722	0.33%
2018/01/17	7	64.07	145	64.07	64.50	-138	8,627	-1.60%	大賣/鉅額交易
2018/01/16	188	64.68	72	64.87	65.00	116	8,693	1.33%	大買/鉅額交易
2018/01/15	202	64.06	35	63.63	64.30	167	8,858	1.89%	大買/鉅額交易
2018/01/12	24	62.00	126	61.79	61.50	-102	8,642	-1.18%	大賣/鉅額交易
2018/01/11	115	59.90	120	60.03	60.90	-5	8,590	-0.06%	大買/大賣/
2018/01/10	68	57.48	4	56.83	58.50	64	8,431	0.76%
2018/01/09	5	57.24	64	57.43	56.30	-59	8,517	-0.69%
2018/01/08	32	58.15	9	57.72	58.00	23	8,802	0.26%
2018/01/05	3	57.40	2	57.45	57.10	1	9,082	0.01%
2018/01/04	5	56.76	5	56.20	57.00	0	9,268	0.00%
2018/01/03	1	55.40	2	55.75	56.30	-1	9,327	-0.01%
2018/01/02	0	0.00	3	55.90	55.60	-3	9,338	-0.03%