潤泰全 (2915)-國泰券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰全 (2915)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	10	79.45	79.00	-10	3,791	-0.26%
2024/11/19	6	78.70	0	0.00	80.00	6	3,662	0.16%
2024/11/18	0	0.00	2	78.75	78.90	-2	3,478	-0.06%
2024/11/15	0	0.00	1	77.40	76.90	-1	3,355	-0.03%
2024/11/14	2.1	76.30	1	76.10	76.20	1.1	3,387	0.03%
2024/11/13	15.1	77.69	102	77.65	78.00	-86.9	3,389	-2.56%	大賣/
2024/11/11	0	0.00	1	78.20	80.00	-1	3,375	-0.03%
2024/11/06	1	77.40	0	0.00	77.40	1	3,411	0.03%
2024/11/01	0	0.00	1	76.90	78.40	-1	3,722	-0.03%
2024/10/30	1	75.80	0	0.00	76.30	1	3,775	0.03%
2024/10/25	55	76.50	1	76.50	76.50	54	3,883	1.39%
2024/10/22	8	74.73	0	0.00	74.60	8	4,168	0.19%
2024/10/21	2.1	74.72	37	74.70	74.70	-34.9	4,276	-0.82%
2024/10/17	0	0.00	2	75.95	75.70	-2	4,530	-0.04%
2024/10/16	1.1	74.42	0	0.00	74.20	1.1	4,694	0.02%
2024/10/15	37	75.30	0	0.00	75.30	37	4,831	0.77%
2024/10/14	0.1	74.65	0	0.00	74.80	0.1	4,966	0.00%
2024/10/11	0	0.00	17	75.57	75.10	-17	5,288	-0.32%
2024/10/09	1.1	75.59	15	75.50	75.50	-13.9	5,474	-0.25%
2024/10/08	0.1	76.35	0	0.00	77.00	0.1	5,480	0.00%
2024/10/04	0.1	76.70	0	0.00	76.50	0.1	5,502	0.00%
2024/09/27	0	0.00	3	78.27	78.30	-3	5,751	-0.05%
2024/09/25	1	77.90	0	0.00	77.50	1	5,923	0.02%
2024/09/23	0.1	77.60	0	0.00	77.30	0.1	5,901	0.00%
2024/09/20	1.1	79.98	1	78.10	78.20	0.1	5,859	0.00%
2024/09/19	174	81.50	0	0.00	81.50	174	5,728	3.04%	大買/鉅額交易
2024/09/18	0	0.00	92	80.05	80.30	-92	5,651	-1.63%
2024/09/13	222	79.00	0	0.00	79.00	222	5,596	3.97%	大買/鉅額交易
2024/09/12	186	77.50	0	0.00	77.50	186	5,634	3.30%	大買/鉅額交易
2024/09/10	0.2	77.75	0	0.00	77.30	0.2	5,685	0.00%
2024/09/05	347	79.20	0	0.00	79.20	347	5,809	5.97%	大買/鉅額交易
2024/09/04	0.1	78.10	0	0.00	77.80	0.1	5,882	0.00%
2024/09/02	0.3	81.10	1	81.20	80.60	-0.7	6,045	-0.01%
2024/08/30	0	0.00	5	80.20	81.30	-5	6,048	-0.08%
2024/08/26	0	0.00	7	80.57	80.00	-7	6,098	-0.11%
2024/08/23	0	0.00	0.4	78.50	78.70	-0.4	6,101	-0.01%
2024/08/22	0.1	77.10	17	77.60	78.70	-16.9	6,165	-0.27%
2024/08/21	0.1	78.10	368	77.70	78.10	-367.9	6,205	-5.93%	大賣/鉅額交易
2024/08/20	0	0.00	10	78.52	78.60	-10	6,243	-0.16%
2024/08/16	0	0.00	24	79.70	80.00	-24	6,427	-0.37%
2024/08/15	0	0.00	5	80.00	79.00	-5	6,477	-0.08%
2024/08/14	0	0.00	11	80.75	80.50	-11	6,586	-0.17%
2024/08/13	0	0.00	11	77.48	77.80	-11	6,677	-0.16%
2024/08/09	1	75.10	0	0.00	75.20	1	7,357	0.01%
2024/08/05	0.3	72.88	0	0.00	70.80	0.3	8,109	0.00%
2024/08/02	22.1	78.67	3	79.00	78.40	19.1	7,988	0.24%
2024/08/01	0	0.00	2.1	81.39	81.90	-2.1	7,923	-0.03%
2024/07/30	89.4	78.11	4.2	79.60	80.00	85.2	7,993	1.07%
2024/07/29	0.3	79.10	0	0.00	78.40	0.3	8,236	0.00%
2024/07/26	0	0.00	2	80.40	80.60	-2	8,190	-0.02%
2024/07/22	0.2	77.50	1.2	76.20	77.60	-1	8,008	-0.01%
2024/07/19	1.3	79.94	17.6	78.64	78.80	-16.3	7,906	-0.21%
2024/07/18	0.4	81.40	1	81.00	81.40	-0.6	7,775	-0.01%
2024/07/17	0.9	82.82	0.1	81.60	82.00	0.8	7,637	0.01%
2024/07/16	46.3	80.81	0	0.00	81.00	46.3	7,489	0.62%
2024/07/15	10	79.10	2	79.35	79.00	8	7,333	0.11%
2024/07/12	6.2	80.82	16.5	78.16	80.00	-10.3	7,193	-0.14%
2024/07/11	138.7	75.14	0	0.00	75.30	138.7	6,865	2.02%	大買/鉅額交易
2024/07/10	5.3	72.37	11	72.11	72.60	-5.7	6,701	-0.09%
2024/07/09	10	71.00	0	0.00	70.60	10	6,650	0.15%
2024/07/08	2	71.40	0	0.00	71.00	2	6,611	0.03%
2024/07/05	20	70.85	0	0.00	70.90	20	6,607	0.30%
2024/07/04	10	71.20	0	0.00	71.20	10	6,594	0.15%
2024/07/03	30.3	73.23	30	73.02	72.00	0.3	6,528	0.00%
2024/07/02	1.2	70.83	0	0.00	71.90	1.2	6,310	0.02%
2024/06/28	20	68.20	0	0.00	68.20	20	6,077	0.33%
2024/06/27	0.1	68.00	0	0.00	67.90	0.1	6,056	0.00%
2024/06/19	0.5	68.10	700	67.66	67.80	-699.5	5,945	-11.77%	大賣/鉅額交易
2024/06/18	700	68.75	0	0.00	68.60	700	5,882	11.90%	大買/鉅額交易
2024/06/17	0.2	67.60	0	0.00	67.50	0.2	5,862	0.00%
2024/06/14	10	68.40	330	68.37	68.30	-320	5,879	-5.44%	大賣/鉅額交易
2024/06/13	0	0.00	1	68.30	68.30	-1	5,818	-0.02%
2024/06/12	0.1	67.77	0.1	67.40	68.30	0	5,870	0.00%
2024/06/11	0.1	69.50	1.8	70.19	69.50	-1.7	5,843	-0.03%
2024/06/07	0.9	71.56	1	71.00	71.90	-0.1	5,753	0.00%
2024/06/06	0	0.00	2	69.35	70.00	-2	5,620	-0.04%
2024/06/05	10	68.70	3	69.30	68.70	7	5,586	0.13%
2024/06/04	10	68.30	5	69.00	68.80	5	5,577	0.09%
2024/06/03	0	0.00	5	68.70	68.80	-5	5,561	-0.09%
2024/05/29	0	0.00	2	67.90	67.90	-2	5,484	-0.04%
2024/05/23	0.1	66.25	0	0.00	65.70	0.1	5,260	0.00%
2024/05/21	0.2	67.92	0	0.00	67.80	0.2	5,034	0.00%
2024/05/20	0.2	69.80	4	70.20	68.70	-3.8	4,930	-0.08%
2024/05/17	0.1	70.80	1.5	70.83	70.70	-1.5	4,760	-0.03%
2024/05/16	0.3	74.00	6	72.04	72.10	-5.7	4,542	-0.13%
2024/05/15	598.7	71.62	3	72.57	73.20	595.7	4,294	13.87%	大買/鉅額交易
2024/05/14	13.6	68.15	0	0.00	68.20	13.6	3,836	0.35%
2024/05/13	16	67.36	2.1	69.60	69.60	13.9	3,435	0.40%
2024/05/10	86.1	62.69	0	0.00	63.30	86.1	2,980	2.89%
2024/05/09	22	62.11	1	62.10	61.90	21	2,902	0.72%
2024/05/08	44.1	62.11	0	0.00	62.60	44.1	2,873	1.53%
2024/05/07	0	0.00	0.1	63.20	63.00	-0.1	2,812	0.00%
2024/05/06	0	0.00	0.2	63.50	63.70	-0.2	2,761	-0.01%
2024/05/03	14	62.89	1.2	63.27	62.60	12.8	2,682	0.48%
2024/05/02	61.5	63.48	1.6	62.50	63.60	59.9	2,583	2.32%
2024/04/30	0.5	61.20	0	0.00	60.20	0.5	2,289	0.02%
2024/04/25	0	0.00	1	60.30	59.90	-1	2,209	-0.05%
2024/04/24	0	0.00	4.5	59.90	59.60	-4.5	2,201	-0.20%
2024/04/23	1	59.90	1	59.80	59.80	0	2,228	0.00%
2024/04/17	10	58.60	0	0.00	58.60	10	2,198	0.45%
2024/04/12	7	59.60	0	0.00	59.30	7	2,166	0.32%
2024/04/11	3	59.60	0	0.00	59.80	3	2,169	0.14%
2024/04/10	0	0.00	0.8	60.00	60.30	-0.8	2,168	-0.04%
2024/03/28	0	0.00	1	59.80	59.60	-1	2,361	-0.04%
2024/03/26	1	59.40	0	0.00	59.00	1	2,383	0.04%
2024/03/22	0	0.00	1	59.00	59.00	-1	2,438	-0.04%
2024/03/21	3	58.63	2	58.80	58.80	1	2,460	0.04%
2024/03/20	1.1	57.74	1	58.10	57.80	0.1	2,629	0.00%
2024/03/19	1.1	58.36	1	58.20	58.20	0.1	2,641	0.00%
2024/03/15	0.1	59.00	0	0.00	59.20	0.1	2,652	0.00%
2024/03/14	1	59.50	0	0.00	59.60	1	2,577	0.04%
2024/03/11	1	59.90	8	60.25	60.80	-7	2,537	-0.28%
2024/03/08	0.1	59.40	0	0.00	59.30	0.1	2,500	0.00%
2024/03/01	0.2	59.40	0	0.00	59.50	0.2	2,552	0.01%
2024/02/29	0	0.00	3	58.90	59.20	-3	2,556	-0.12%
2024/02/27	0.1	60.10	0	0.00	59.50	0.1	2,533	0.00%
2024/02/26	0.1	60.30	0	0.00	60.20	0.1	2,514	0.00%
2024/01/31	0.1	60.30	0	0.00	60.10	0.1	2,982	0.00%
2024/01/30	0.1	60.74	0	0.00	60.40	0.1	2,967	0.00%
2024/01/17	0.2	60.73	0	0.00	60.10	0.2	2,954	0.01%
2024/01/16	0.2	61.45	0	0.00	61.10	0.2	2,902	0.01%
2024/01/12	0.1	62.30	0	0.00	62.00	0.1	2,872	0.00%
2024/01/08	0.1	63.30	0	0.00	63.20	0.1	2,961	0.00%
2024/01/04	1	63.80	0	0.00	63.80	1	2,930	0.03%
2024/01/02	0	0.00	0.2	65.20	64.90	-0.2	2,881	-0.01%
2023/12/28	0.1	63.90	0	0.00	64.10	0.1	2,782	0.00%
2023/12/27	1	63.60	0	0.00	63.50	1	2,750	0.04%
2023/12/20	0	0.00	10	62.72	62.60	-10	2,688	-0.37%
2023/12/19	0.2	62.60	0	0.00	62.60	0.2	2,667	0.01%
2023/12/12	1	62.10	0	0.00	62.40	1	2,424	0.04%
2023/12/06	0	0.00	1	64.90	64.50	-1	2,304	-0.04%
2023/11/16	6	63.93	0	0.00	64.00	6	2,018	0.30%
2023/11/15	1	64.20	17	64.72	64.80	-16	2,009	-0.80%
2023/11/14	1	60.90	0	0.00	62.30	1	1,838	0.05%
2023/11/09	0	0.00	2	58.60	58.60	-2	1,737	-0.12%
2023/11/07	1	58.30	0	0.00	58.30	1	1,820	0.05%
2023/10/30	0	0.00	1	57.20	57.20	-1	1,939	-0.05%
2023/10/20	0	0.00	20	57.70	57.70	-20	2,020	-0.99%
2023/10/19	0	0.00	164	58.00	58.00	-164	2,050	-8.00%	大賣/鉅額交易
2023/10/18	75	58.99	0	0.00	59.00	75	2,054	3.65%
2023/10/11	3	58.90	0	0.00	58.50	3	2,092	0.14%
2023/10/04	0.1	58.60	0	0.00	58.20	0.1	2,112	0.00%
2023/09/27	0.1	58.80	0	0.00	58.40	0.1	2,160	0.00%
2023/09/26	0.1	59.00	0	0.00	58.80	0.1	2,205	0.00%
2023/09/25	0.1	59.30	0	0.00	59.30	0.1	2,214	0.00%
2023/09/20	0	60.10	30	60.04	60.50	-30	2,219	-1.35%
2023/09/19	0	0.00	4	60.40	60.80	-4	2,185	-0.18%
2023/09/08	5	60.72	0	0.00	60.70	5	2,270	0.22%
2023/09/07	0.1	60.75	0	0.00	60.80	0.1	2,293	0.00%
2023/09/06	0.2	61.20	0	0.00	61.20	0.2	2,312	0.01%
2023/09/05	0.1	61.70	1	61.90	61.90	-1	2,318	-0.04%
2023/08/29	0	0.00	0.1	62.00	62.30	-0.1	2,537	0.00%
2023/08/25	1	60.70	3.6	60.28	60.20	-2.6	2,493	-0.11%
2023/08/24	0	0.00	1	59.50	59.50	-1	2,478	-0.04%
2023/08/21	0	0.00	8	60.93	60.90	-8	2,498	-0.32%
2023/08/18	0.2	59.10	1.9	59.43	58.90	-1.7	2,458	-0.07%
2023/08/17	1.2	58.57	0	0.00	59.60	1.2	2,466	0.05%
2023/08/16	139	60.20	16	59.91	60.20	123	2,440	5.04%	大買/鉅額交易
2023/08/14	0	0.00	3	61.00	60.80	-3	2,437	-0.12%
2023/08/11	0	0.00	3	60.70	61.30	-3	2,411	-0.12%
2023/08/10	0	0.00	3	60.20	60.10	-3	2,394	-0.13%
2023/08/09	0.1	61.74	0	0.00	61.80	0.1	2,443	0.01%
2023/08/04	109	62.20	0	0.00	62.20	109	2,405	4.53%	大買/鉅額交易
2023/08/02	9	63.11	2	62.30	62.50	7	2,421	0.29%
2023/08/01	12	62.63	0	0.00	62.70	12	2,406	0.50%
2023/07/31	8	61.85	0	0.00	62.00	8	2,392	0.33%
2023/07/27	0	0.00	6	62.10	62.10	-6	2,392	-0.25%
2023/07/21	2	61.40	0	0.00	61.70	2	2,424	0.08%
2023/07/18	0	0.00	2	61.90	62.20	-2	2,509	-0.08%
2023/07/10	0.1	61.90	0	0.00	61.50	0.1	2,568	0.00%
2023/07/06	2	61.80	0	0.00	60.60	2	2,596	0.08%
2023/06/29	6	61.17	0	0.00	60.40	6	2,569	0.23%
2023/06/28	10	60.08	31	60.04	60.80	-21	2,579	-0.81%
2023/06/27	6	59.30	6	59.70	59.50	0	2,582	0.00%
2023/06/26	10	58.86	0	0.00	59.10	10	2,604	0.38%
2023/06/21	22	59.25	9	59.50	58.70	13	2,638	0.49%
2023/06/16	15	60.38	5	59.50	59.60	10	2,694	0.37%
2023/06/15	0	0.00	10	60.70	60.70	-10	2,738	-0.37%
2023/06/14	10	60.40	0	0.00	60.50	10	2,795	0.36%
2023/06/13	10	60.40	10	60.90	60.70	0	2,879	0.00%
2023/06/08	0	0.00	2	61.10	61.10	-2	3,131	-0.06%
2023/06/07	0	0.00	1	61.00	61.40	-1	3,131	-0.03%
2023/06/06	0	0.00	1	60.50	60.90	-1	3,097	-0.03%
2023/06/05	4	59.40	0	0.00	60.50	4	3,067	0.13%
2023/06/01	18	57.01	0	0.00	57.00	18	2,946	0.61%
2023/05/30	0.2	56.20	0	0.00	56.20	0.2	2,965	0.01%
2023/05/29	10	56.42	0	0.00	56.40	10	3,006	0.33%
2023/05/19	1	56.00	0	0.00	56.10	1	2,997	0.03%
2023/05/18	2	56.60	0	0.00	56.10	2	3,012	0.07%
2023/05/16	1	55.60	0	0.00	55.50	1	3,013	0.03%
2023/05/09	2	58.25	0	0.00	57.90	2	2,925	0.07%
2023/04/26	0	0.00	405	57.39	57.60	-405	3,038	-13.33%	大賣/鉅額交易
2023/04/24	0	0.00	10	56.80	58.20	-10	2,914	-0.34%
2023/04/19	10	56.70	2	56.65	56.70	8	2,804	0.29%
2023/04/18	0.2	57.30	0	0.00	57.20	0.2	2,794	0.01%
2023/04/13	0	0.00	1	58.10	58.10	-1	2,815	-0.04%
2023/04/12	1	58.30	0	0.00	58.40	1	2,803	0.04%
2023/04/11	0	0.00	14	57.30	57.40	-14	2,790	-0.50%
2023/04/10	0	0.00	0.1	57.00	56.90	-0.1	2,807	0.00%
2023/04/06	4	56.25	2	56.80	56.30	2	2,862	0.07%
2023/03/31	13	56.82	85	56.50	56.50	-72	2,882	-2.50%
2023/03/30	1	57.30	0	0.00	56.80	1	3,082	0.03%
2023/03/29	0	0.00	20	56.90	57.10	-20	3,300	-0.61%
2023/03/23	1	56.90	0	0.00	57.00	1	4,176	0.02%
2023/03/21	2	57.50	0	0.00	56.80	2	4,286	0.05%
2023/03/20	0	0.00	5	55.30	55.60	-5	4,364	-0.11%
2023/03/17	10	58.20	0	0.00	57.90	10	4,349	0.23%
2023/03/16	0	0.00	5	59.00	58.30	-5	4,469	-0.11%
2023/03/15	29	58.74	20	58.50	58.50	9	4,473	0.20%
2023/03/14	1	65.00	0	0.00	64.60	1	4,278	0.02%
2023/03/13	3	64.63	0	0.00	65.50	3	4,489	0.07%
2023/03/10	4.3	66.11	0	0.00	66.00	4.3	4,567	0.09%
2023/03/09	2	66.80	0	0.00	66.80	2	4,610	0.04%
2023/03/08	1.2	66.81	1	67.20	67.20	0.2	4,630	0.00%
2023/03/03	1	66.20	0	0.00	66.00	1	4,712	0.02%
2023/03/02	1.1	66.11	0	0.00	66.20	1.1	4,796	0.02%
2023/03/01	1	66.70	0	0.00	66.40	1	4,886	0.02%
2023/02/24	0.1	67.20	0	0.00	67.60	0.1	4,899	0.00%
2023/02/22	0.4	67.16	0	0.00	67.20	0.4	4,960	0.01%
2023/02/21	8	67.95	0	0.00	67.70	8	5,012	0.16%
2023/02/20	5	67.80	0	0.00	68.10	5	5,120	0.10%
2023/01/12	5	64.00	5	64.40	64.40	0	6,134	0.00%
2023/01/09	0	0.00	12	63.73	64.00	-12	6,329	-0.19%
2023/01/05	12	63.45	0	0.00	63.30	12	6,551	0.18%
2022/12/30	0	0.00	1	65.00	65.00	-1	6,950	-0.01%
2022/12/29	3	65.90	0	0.00	65.90	3	6,996	0.04%
2022/12/20	0	0.00	0.5	64.70	64.10	-0.5	6,836	-0.01%
2022/12/16	84	70.03	0	0.00	68.70	84	6,402	1.31%
2022/12/12	0	0.00	1	66.65	66.50	-1	6,108	-0.02%
2022/12/08	0	0.00	1	69.30	69.10	-1	5,996	-0.02%
2022/12/05	0.2	70.60	0.1	70.50	70.40	0.1	5,702	0.00%
2022/12/02	0.2	67.90	0	0.00	67.20	0.2	5,566	0.00%
2022/12/01	0.2	67.30	0	0.00	66.30	0.2	5,549	0.00%
2022/11/29	0	0.00	0.1	65.90	66.10	-0.1	5,555	0.00%
2022/11/28	1.1	65.55	0	0.00	66.10	1.1	5,623	0.02%
2022/11/25	4	66.90	33	66.00	66.00	-29	5,670	-0.51%
2022/11/24	2	65.70	0	0.00	66.80	2	5,627	0.04%
2022/11/17	3	64.00	0	0.00	63.90	3	5,456	0.05%
2022/11/16	2	65.95	0	0.00	65.20	2	5,409	0.04%
2022/11/15	2	66.45	3	66.60	67.10	-1	5,317	-0.02%
2022/11/14	3	64.27	0	0.00	65.00	3	5,222	0.06%
2022/11/11	1	61.50	0	0.00	62.70	1	5,066	0.02%
2022/11/10	1	60.80	0	0.00	61.10	1	5,028	0.02%
2022/11/09	5	61.96	1.2	61.72	61.50	3.8	5,132	0.07%
2022/11/08	1	60.40	1	60.50	61.20	0	5,205	0.00%
2022/11/03	2	58.70	0	0.00	59.20	2	5,334	0.04%
2022/11/02	30	58.00	0.3	56.60	58.60	29.7	5,400	0.55%
2022/11/01	1.5	55.90	1.3	55.80	56.70	0.2	5,495	0.00%
2022/10/31	0	0.00	0.4	55.00	55.20	-0.4	5,540	-0.01%
2022/10/28	1.7	55.85	1.5	55.51	55.80	0.2	5,610	0.00%
2022/10/27	0.5	53.80	295	53.79	54.80	-294.5	5,593	-5.26%	大賣/鉅額交易
2022/10/26	0	0.00	163	53.06	52.80	-163	5,660	-2.88%	大賣/鉅額交易
2022/10/25	0	0.00	0.5	53.08	52.60	-0.5	6,121	-0.01%
2022/10/24	0.5	54.30	1	53.90	52.90	-0.5	6,126	-0.01%
2022/10/21	2	53.85	78	53.74	53.70	-76	6,112	-1.24%
2022/10/20	1	53.00	0.5	52.32	53.40	0.5	6,148	0.01%
2022/10/19	1.4	52.81	2	53.20	52.30	-0.6	6,231	-0.01%
2022/10/17	0	0.00	0.1	50.80	50.90	-0.1	6,854	0.00%
2022/10/14	0	0.00	0.3	51.00	51.00	-0.3	6,956	0.00%
2022/10/13	0	0.00	1	53.90	50.90	-1	7,122	-0.01%
2022/10/12	4.5	52.58	2	52.60	53.60	2.5	6,937	0.04%
2022/10/11	0	0.00	1	50.40	50.10	-1	6,663	-0.02%
2022/10/06	0	0.00	71	50.53	50.60	-71	6,516	-1.09%
2022/10/05	2	50.20	88	50.23	50.00	-86	6,463	-1.33%
2022/10/04	12	49.65	61	49.46	49.65	-49	6,343	-0.77%
2022/09/26	0	0.00	0.5	50.90	51.40	-0.5	6,133	-0.01%
2022/09/21	0	0.00	19	52.60	52.60	-19	6,041	-0.31%
2022/09/15	0	53.80	0	0.00	53.70	0	5,850	0.00%
2022/09/06	0	0.00	2	57.70	57.90	-2	5,722	-0.03%
2022/09/02	1	60.20	0	0.00	60.10	1	5,705	0.02%
2022/09/01	1	62.20	2	62.20	62.50	-1	5,643	-0.02%
2022/08/26	0	0.00	2	65.20	66.80	-2	5,540	-0.04%
2022/08/17	0	0.00	2	66.05	66.30	-2	5,508	-0.04%
2022/08/16	100	66.85	0	0.00	66.30	100	5,509	1.82%
2022/08/12	2	64.40	0	0.00	65.30	2	5,302	0.04%
2022/08/11	2	63.20	3	63.30	63.70	-1	5,286	-0.02%
2022/08/09	3	60.87	0	0.00	60.70	3	5,321	0.06%
2022/08/08	3	64.90	0	0.00	64.50	3	5,342	0.06%
2022/08/04	6	64.80	6	62.70	63.70	0	5,441	0.00%
2022/08/02	0	0.00	100	64.28	65.90	-100	5,716	-1.75%
2022/08/01	101	61.81	5	62.76	65.50	96	6,231	1.54%	大買/
2022/07/28	0	0.00	0.2	68.80	68.40	-0.2	5,718	0.00%
2022/07/27	0	0.00	0.1	69.00	69.10	-0.1	5,796	0.00%
2022/07/26	2.8	69.76	2	69.45	69.30	0.8	5,796	0.01%
2022/07/25	7	67.16	8.1	67.18	67.90	-1.1	5,627	-0.02%
2022/07/22	28.5	66.38	2	66.30	66.60	26.5	5,429	0.49%
2022/07/21	1	65.70	1	65.70	65.70	0	5,007	0.00%
2022/07/20	2	77.60	23	75.57	72.90	-21	4,995	-0.42%
2022/07/12	1	76.30	0	0.00	75.50	1	4,882	0.02%
2022/07/11	1	77.40	0	0.00	77.60	1	4,875	0.02%
2022/07/01	0	76.20	0	0.00	73.50	0	5,045	0.00%
2022/06/30	0	0.00	3	77.70	77.60	-3	4,978	-0.06%
2022/06/29	0	0.00	2	79.80	79.80	-2	4,966	-0.04%
2022/06/27	0	0.00	7	80.69	80.80	-7	5,006	-0.14%
2022/06/23	1	79.90	0	0.00	78.20	1	5,069	0.02%
2022/06/20	0	79.10	0	0.00	78.80	0	5,159	0.00%
2022/06/10	1	86.80	0	0.00	87.20	1	5,238	0.02%
2022/06/08	1	85.90	0	0.00	85.50	1	5,261	0.02%
2022/05/31	1	84.80	0	0.00	85.10	1	5,623	0.02%
2022/05/25	0	0.00	0.1	82.30	82.30	-0.1	5,806	0.00%
2022/05/24	1	82.00	0	0.00	81.50	1	6,042	0.02%
2022/05/23	1	83.50	0	0.00	83.20	1	6,136	0.02%
2022/05/19	1	81.80	0	0.00	81.90	1	6,341	0.02%
2022/05/18	1	84.20	0.4	84.30	84.10	0.6	6,319	0.01%
2022/05/16	4	82.90	0	0.00	81.00	4	6,264	0.06%
2022/05/13	0	0.00	0.3	82.90	82.90	-0.3	6,165	0.00%
2022/05/12	1	84.63	1	82.70	82.00	0	6,064	0.00%
2022/05/11	0.2	86.90	0	0.00	86.50	0.2	5,834	0.00%
2022/05/10	1.2	87.85	1	88.50	87.60	0.2	5,686	0.00%
2022/05/09	1.4	94.72	6	91.26	91.00	-4.6	5,402	-0.08%
2022/05/06	0	101.00	0	0.00	101.00	0	4,760	0.00%
2022/05/05	0	112.00	0	0.00	112.00	0	4,785	0.00%
2022/04/27	11	110.64	11	109.73	112.50	0	4,626	0.00%
2022/04/26	2	110.50	0	0.00	110.50	2	4,485	0.04%
2022/04/25	2	100.50	1	100.50	100.50	1	4,396	0.02%
2022/04/22	0	0.00	0.1	104.00	103.50	-0.1	4,382	0.00%
2022/04/21	74	104.09	1.1	103.54	103.50	72.9	4,470	1.63%
2022/04/18	2.1	103.43	1	101.50	102.00	1.1	4,632	0.02%
2022/04/15	0.1	106.00	0	0.00	106.00	0.1	4,564	0.00%
2022/04/12	1	109.00	1	108.00	107.00	0	4,665	0.00%
2022/04/08	1	114.00	0	0.00	116.00	1	4,553	0.02%
2022/04/07	0	0.00	22	117.82	114.50	-22	4,569	-0.48%
2022/04/06	25	117.60	5	116.50	117.50	20	4,541	0.44%
2022/04/01	1	116.50	0	116.50	116.50	1	4,530	0.02%
2022/03/31	3	116.00	1	115.50	116.00	2	4,530	0.04%
2022/03/30	0	0.00	5	117.90	117.50	-5	4,582	-0.11%
2022/03/29	4	116.38	5	116.30	117.50	-1	4,686	-0.02%
2022/03/28	0	0.00	152.8	115.33	116.00	-152.8	4,814	-3.17%	大賣/鉅額交易
2022/03/25	2	118.25	107	117.31	118.00	-105	4,995	-2.10%	大賣/鉅額交易
2022/03/23	58.6	113.62	1.1	114.41	115.50	57.5	5,195	1.11%
2022/03/22	200.3	112.38	3.1	114.00	114.50	197.2	5,189	3.80%	大買/鉅額交易
2022/03/21	0.2	108.50	0	0.00	108.50	0.2	5,144	0.00%
2022/03/16	8	105.00	0	0.00	104.50	8	5,235	0.15%
2022/03/15	0	106.00	0	0.00	106.00	0	5,194	0.00%
2022/03/14	3	107.50	0	0.00	107.50	3	5,214	0.06%
2022/03/11	0	107.09	1	108.50	108.50	-1	5,224	-0.02%
2022/03/10	0.1	110.58	0	0.00	110.00	0.1	5,234	0.00%
2022/03/09	1	106.50	0	0.00	107.00	1	5,237	0.02%
2022/03/08	0	106.38	0	0.00	103.50	0	5,279	0.00%
2022/03/07	0	109.50	91	109.79	109.50	-91	5,186	-1.75%
2022/03/04	1	116.00	10	114.60	115.00	-9	5,094	-0.18%
2022/03/03	2	117.51	0	0.00	117.50	2	5,115	0.04%
2022/03/02	9	116.33	0	0.00	116.00	9	5,103	0.18%
2022/03/01	0	114.00	4	114.50	115.00	-4	5,084	-0.08%
2022/02/25	5	115.50	3	113.67	115.00	2	5,061	0.04%
2022/02/24	58	117.83	44.1	116.55	113.00	13.9	5,019	0.28%
2022/02/23	32.1	116.73	8	115.19	117.50	24.1	4,797	0.50%
2022/02/22	14.2	112.89	69.1	111.09	112.00	-54.9	4,706	-1.17%
2022/02/21	35.1	110.21	17.9	111.37	113.00	17.2	4,609	0.37%
2022/02/18	2	107.00	4	107.25	108.00	-2	4,520	-0.04%
2022/02/17	13.1	106.59	3	105.83	107.00	10.1	4,518	0.22%
2022/02/16	3	103.00	12	103.00	103.00	-9	4,484	-0.20%
2022/02/15	16	102.44	5	102.40	102.00	11	4,479	0.25%
2022/02/14	0	99.80	10	99.76	100.00	-10	4,450	-0.22%
2022/02/10	0	0.00	2	101.00	101.00	-2	4,433	-0.05%
2022/02/09	1	99.80	1	100.00	99.80	0	4,440	0.00%
2022/02/08	5	99.44	11	99.12	99.50	-6	4,476	-0.13%
2022/02/07	28.1	98.19	4	97.10	98.80	24.1	4,483	0.54%
2022/01/26	5	94.80	5	94.04	94.60	0	4,488	0.00%
2022/01/25	0	94.79	10	94.22	93.80	-10	4,598	-0.22%
2022/01/24	5	95.65	7	94.46	95.90	-2	4,658	-0.04%
2022/01/21	10	97.99	15	96.33	96.10	-5	4,708	-0.11%
2022/01/20	5	98.78	29	98.11	98.70	-24	4,720	-0.51%
2022/01/19	27	100.69	42	99.90	99.20	-15	4,873	-0.31%
2022/01/18	1	101.50	23	101.52	101.50	-22	4,960	-0.44%
2022/01/17	31	101.98	111	100.36	102.00	-80	5,044	-1.59%	大賣/
2022/01/14	141	101.00	114	101.62	100.00	27	5,128	0.53%	大買/大賣/
2022/01/13	5.3	102.47	73.3	101.86	102.50	-68	5,120	-1.33%
2022/01/12	94	101.74	115	101.29	101.50	-21	5,128	-0.41%	大賣/
2022/01/11	244	102.57	31	99.76	102.50	213	5,114	4.16%	大買/鉅額交易
2022/01/10	42.1	99.39	37	98.60	99.30	5.1	5,035	0.10%
2022/01/07	8	99.00	45	99.32	98.90	-37	5,042	-0.73%
2022/01/06	65	100.89	10	100.90	100.50	55	5,016	1.10%
2022/01/05	2	98.80	1.1	98.79	98.80	0.9	5,041	0.02%
2022/01/04	4	97.40	0	0.00	98.10	4	5,083	0.08%
2022/01/03	4	97.68	15	97.29	97.40	-11	5,126	-0.21%
2021/12/30	0	0.00	4	97.38	97.50	-4	5,151	-0.08%
2021/12/29	1	97.20	3	97.37	97.20	-2	5,228	-0.04%
2021/12/28	0	0.00	15.1	96.19	96.20	-15.1	5,276	-0.29%
2021/12/27	2	96.20	1	96.00	96.10	1	5,496	0.02%
2021/12/24	13	96.57	19	95.70	96.30	-6	5,611	-0.11%
2021/12/23	8	94.55	1	94.30	94.40	7	5,630	0.12%
2021/12/22	2	95.15	29	95.03	94.10	-27	5,572	-0.48%
2021/12/21	41	96.34	5	96.62	96.30	36	5,570	0.65%
2021/12/20	6	93.57	0	0.00	94.20	6	5,722	0.10%
2021/12/17	3	92.10	1	93.40	93.40	2	5,685	0.04%
2021/12/16	2	92.95	40	92.87	93.10	-38	5,844	-0.65%
2021/12/15	3	94.27	7	93.56	94.20	-4	6,185	-0.06%
2021/12/14	5	93.30	4	92.55	92.50	1	6,310	0.02%
2021/12/13	5	95.68	4	93.80	93.50	1	6,365	0.02%
2021/12/10	13	96.15	1	95.80	95.80	12	6,527	0.18%
2021/12/08	0.7	98.70	3	98.37	97.70	-2.3	6,843	-0.03%
2021/12/07	15	98.24	0	0.00	98.60	15	6,889	0.22%
2021/12/06	6	96.37	5	96.42	96.50	1	6,922	0.01%
2021/12/03	1	97.00	1	96.90	97.10	0	6,968	0.00%
2021/12/02	7	98.06	2	97.55	97.10	5	6,977	0.07%
2021/12/01	6	100.10	8	99.94	100.00	-2	7,010	-0.03%
2021/11/29	2	99.26	9	98.79	99.10	-7	7,095	-0.10%
2021/11/26	3	100.67	0	0.00	100.50	3	7,131	0.04%
2021/11/25	2	102.50	3	102.67	103.00	-1	7,181	-0.01%
2021/11/24	1	103.50	7	103.07	103.50	-6	7,201	-0.08%
2021/11/23	2	105.25	72.9	103.78	104.00	-70.9	7,182	-0.99%
2021/11/22	2.2	106.43	20	106.25	106.50	-17.8	7,119	-0.25%
2021/11/19	0.1	110.00	20	108.70	107.50	-19.9	7,089	-0.28%
2021/11/18	24.1	110.46	0	0.00	110.50	24.1	7,070	0.34%
2021/11/17	6	109.58	18	109.14	110.00	-12	7,049	-0.17%
2021/11/16	14	108.54	10	108.60	109.00	4	7,030	0.06%
2021/11/15	49	110.32	22	108.68	110.50	27	7,020	0.38%
2021/11/12	19	105.47	4	104.75	105.00	15	6,951	0.22%
2021/11/11	3	102.50	4	103.63	104.00	-1	6,996	-0.01%
2021/11/10	11	103.55	4	104.13	103.00	7	7,055	0.10%
2021/11/09	1	103.50	3	102.67	103.50	-2	7,149	-0.03%
2021/11/08	3	103.17	3	103.00	102.50	0	7,157	0.00%
2021/11/05	8	102.19	7	102.00	102.00	1	7,166	0.01%
2021/11/04	9	104.61	17	104.65	104.50	-8	7,128	-0.11%
2021/11/03	29	106.47	5	106.00	106.00	24	7,109	0.34%
2021/11/02	9	105.06	29	105.36	104.00	-20	7,065	-0.28%
2021/11/01	39	110.26	17	110.56	110.00	22	6,976	0.32%
2021/10/29	8.1	107.44	26	107.73	108.50	-17.9	6,886	-0.26%
2021/10/28	2	104.00	28	103.18	104.50	-26	6,811	-0.38%
2021/10/27	34.2	103.55	3	101.00	104.00	31.2	6,774	0.46%
2021/10/26	10.2	98.05	1	97.30	98.80	9.2	6,607	0.14%
2021/10/25	1	93.60	1.1	92.98	93.20	-0.1	6,519	0.00%
2021/10/22	6.1	93.70	0	0.00	93.90	6.1	6,455	0.09%
2021/10/21	11	89.15	0	0.00	89.80	11	6,409	0.17%
2021/10/20	0	0.00	3	88.57	88.80	-3	6,408	-0.05%
2021/10/19	0	0.00	1	88.50	88.50	-1	6,448	-0.02%
2021/10/18	0.1	89.13	1	88.70	89.00	-0.9	6,436	-0.01%
2021/10/15	1	87.70	0	0.00	87.70	1	6,418	0.02%
2021/10/14	1	87.20	0	0.00	87.20	1	6,434	0.02%
2021/10/13	0.1	85.40	344	84.98	85.80	-343.9	6,473	-5.31%	大賣/鉅額交易
2021/10/12	0.1	89.40	2	88.40	88.00	-1.9	6,377	-0.03%
2021/10/08	0	0.00	3	91.27	90.60	-3	6,330	-0.05%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	1.1	92.24	1	89.30	89.30	0.1	6,285	0.00%
2021/10/05	0.1	89.40	2	89.05	89.20	-1.9	6,247	-0.03%
2021/10/04	3	92.90	23	92.29	89.70	-20	6,383	-0.31%
2021/10/01	4	126.38	3.1	123.10	124.00	0.9	6,331	0.01%
2021/09/30	237.1	127.47	4	126.25	128.00	233.1	6,261	3.72%	大買/鉅額交易
2021/09/29	4	124.00	7	123.29	123.50	-3	6,174	-0.05%
2021/09/28	121	124.20	4	122.00	125.00	117	6,113	1.91%	大買/鉅額交易
2021/09/27	15	123.10	7.1	123.49	120.50	8	5,939	0.13%
2021/09/24	7	133.07	1.1	132.07	132.00	6	5,575	0.11%
2021/09/23	14.1	131.72	13.1	131.93	133.50	1	5,454	0.02%
2021/09/22	4.1	133.72	9	136.22	131.50	-4.9	5,182	-0.09%
2021/09/17	8	140.69	2	143.25	146.00	6	4,843	0.12%
2021/09/16	3	138.17	12	136.42	138.00	-9	4,705	-0.19%
2021/09/15	38	137.76	28	136.95	138.00	10	4,610	0.22%
2021/09/14	10	134.35	11	130.91	135.50	-1	4,370	-0.02%
2021/09/13	18	131.42	54	129.87	129.50	-36	4,221	-0.85%
2021/09/10	51	127.86	4	125.50	129.50	47	4,038	1.16%
2021/09/09	6	123.33	0	0.00	125.00	6	3,986	0.15%
2021/09/08	0	0.00	5.6	122.07	121.50	-5.6	3,926	-0.14%
2021/09/07	2	121.50	9.4	120.70	125.50	-7.4	3,840	-0.19%
2021/09/06	11	123.77	3	120.50	121.50	8	3,781	0.21%
2021/09/02	3	114.33	21	115.00	116.00	-18	3,598	-0.50%
2021/09/01	14	115.75	5	114.40	117.00	9	3,509	0.26%
2021/08/31	14	108.25	11	111.55	111.00	3	3,391	0.09%
2021/08/30	7	104.93	0	0.00	105.50	7	3,298	0.21%
2021/08/27	2	102.25	1	102.50	102.50	1	3,244	0.03%
2021/08/26	1	100.50	0	0.00	100.50	1	3,221	0.03%
2021/08/25	1	99.40	1	98.40	99.60	0	3,237	0.00%
2021/08/24	1	98.40	0	0.00	98.40	1	3,232	0.03%
2021/08/23	1	97.20	0	0.00	97.90	1	3,224	0.03%
2021/08/20	13	95.02	1	95.00	95.00	12	3,223	0.37%
2021/08/19	1	97.70	2	96.60	95.60	-1	3,215	-0.03%
2021/08/18	1	99.80	1	100.00	99.80	0	3,177	0.00%
2021/08/17	1	98.00	2	98.30	98.10	-1	3,157	-0.03%
2021/08/16	0	0.00	10	103.20	102.00	-10	3,112	-0.32%
2021/08/13	13	101.24	2	100.35	102.50	11	3,082	0.36%
2021/08/12	2	96.75	12	96.38	98.20	-10	2,985	-0.33%
2021/08/11	16	96.47	3	94.70	96.60	13	3,004	0.43%
2021/08/10	0	0.00	1	93.70	93.00	-1	3,018	-0.03%
2021/08/09	1	93.90	0	0.00	93.90	1	3,103	0.03%
2021/08/05	1	94.30	1	93.80	93.80	0	3,263	0.00%
2021/08/03	0	0.00	2	95.40	95.60	-2	3,470	-0.06%
2021/07/30	0	0.00	3	98.23	98.00	-3	3,496	-0.09%
2021/07/29	7	98.20	1	99.00	98.70	6	3,513	0.17%
2021/07/27	1	99.00	0	0.00	99.00	1	3,565	0.03%
2021/07/23	0	0.00	1	100.50	102.00	-1	3,488	-0.03%
2021/07/22	1	97.60	0	0.00	98.10	1	3,418	0.03%
2021/07/16	0	0.00	18	96.69	98.00	-18	3,494	-0.52%
2021/07/15	16	97.33	0	0.00	97.20	16	3,513	0.46%
2021/07/14	0	0.00	6.4	96.08	95.80	-6.4	3,539	-0.18%
2021/07/13	5	98.70	18	96.04	96.10	-13	3,629	-0.36%
2021/07/12	4	98.68	1	98.20	98.20	3	3,627	0.08%
2021/07/09	6	98.10	4	96.73	97.70	2	3,592	0.06%
2021/07/08	20	94.60	7	91.90	99.00	13	3,394	0.38%
2021/07/07	8	89.93	2	90.15	90.00	6	3,301	0.18%
2021/07/06	2	88.15	1	87.90	87.90	1	3,262	0.03%
2021/07/01	0	0.00	1	88.40	88.10	-1	3,418	-0.03%
2021/06/30	0	0.00	1	87.90	87.90	-1	3,444	-0.03%
2021/06/29	0	0.00	20	87.54	87.90	-20	3,493	-0.57%
2021/06/28	15	88.15	7	88.47	88.80	8	3,503	0.23%
2021/06/25	15	86.49	1	85.70	86.50	14	3,497	0.40%
2021/06/24	1	85.00	1	84.40	85.20	0	3,737	0.00%
2021/06/23	2	84.30	0	0.00	84.20	2	3,779	0.05%
2021/06/22	0	0.00	1	83.50	83.50	-1	3,840	-0.03%
2021/06/21	125	82.53	429	82.19	82.20	-304	4,024	-7.55%	大買/大賣/鉅額交易
2021/06/18	140	83.87	0	0.00	83.00	140	4,042	3.46%	大買/鉅額交易
2021/06/16	0	0.00	9	84.51	84.90	-9	4,174	-0.22%
2021/06/15	9	84.73	5	84.06	84.80	4	4,225	0.09%
2021/06/11	0	0.00	23	83.74	83.80	-23	4,265	-0.54%
2021/06/10	31	83.12	0	0.00	83.20	31	4,306	0.72%
2021/06/09	0	0.00	1	82.90	82.90	-1	4,341	-0.02%
2021/06/08	2	83.00	0	0.00	83.10	2	4,370	0.05%
2021/06/07	0	0.00	10	82.90	83.20	-10	4,463	-0.22%
2021/06/04	5	83.58	5	83.50	83.50	0	4,489	0.00%
2021/06/03	4	84.25	1	83.60	84.30	3	4,557	0.07%
2021/06/02	0	0.00	7	83.30	83.40	-7	4,595	-0.15%
2021/06/01	12	83.33	0	0.00	83.30	12	4,589	0.26%
2021/05/31	0	0.00	13	83.12	82.90	-13	4,651	-0.28%
2021/05/28	4	83.08	42	82.84	82.80	-38	4,665	-0.81%
2021/05/27	34	82.96	0	0.00	82.30	34	4,708	0.72%
2021/05/26	1	82.80	1	83.10	83.10	0	4,747	0.00%
2021/05/24	1	82.70	0	0.00	82.70	1	4,794	0.02%
2021/05/21	1	82.30	0	0.00	82.20	1	4,866	0.02%
2021/05/20	0	0.00	1	81.10	81.10	-1	4,900	-0.02%
2021/05/19	0	0.00	1	81.60	81.10	-1	4,907	-0.02%
2021/05/18	15	81.51	16	81.46	81.80	-1	4,954	-0.02%
2021/05/17	12	80.54	16	79.29	78.20	-4	4,939	-0.08%
2021/05/14	7	84.29	50	83.78	82.90	-43	4,847	-0.89%
2021/05/13	51	81.36	3	80.03	81.10	48	4,728	1.02%
2021/05/12	9	82.90	26	82.81	81.70	-17	4,657	-0.36%
2021/05/11	22	89.03	102	88.95	86.50	-80	4,518	-1.77%	大賣/
2021/05/10	103	87.74	1	85.70	88.80	102	4,399	2.32%	大買/鉅額交易
2021/05/07	5	85.82	7	85.17	86.00	-2	4,331	-0.05%
2021/05/06	4	85.63	73	85.60	84.80	-69	4,320	-1.60%
2021/05/05	89	84.89	3	84.33	84.90	86	4,280	2.01%
2021/05/04	7	84.10	89	84.66	83.20	-82	4,211	-1.95%
2021/05/03	54	86.69	29	85.65	85.50	25	4,142	0.60%
2021/04/29	1	85.60	22	86.01	85.20	-21	4,102	-0.51%
2021/04/28	0	0.00	2	86.70	86.20	-2	4,075	-0.05%
2021/04/27	0	0.00	16	86.83	86.80	-16	4,072	-0.39%
2021/04/26	59	86.44	54	87.26	86.80	5	4,042	0.12%
2021/04/23	0	0.00	10	83.02	83.90	-10	3,948	-0.25%
2021/04/22	1	82.90	46	83.57	82.80	-45	3,936	-1.14%
2021/04/21	64	83.84	88	83.84	83.90	-24	3,854	-0.62%
2021/04/20	89	82.80	0	0.00	83.40	89	3,839	2.32%
2021/04/19	54	81.86	2	81.80	82.30	52	3,822	1.36%
2021/04/15	4	80.03	0	0.00	80.20	4	3,689	0.11%
2021/04/14	2	78.90	1	79.60	79.10	1	3,657	0.03%
2021/04/13	8	80.30	3	80.13	79.20	5	3,647	0.14%
2021/04/12	0	0.00	11	78.86	79.40	-11	3,614	-0.30%
2021/04/08	0	0.00	1	79.10	79.00	-1	3,552	-0.03%
2021/04/06	1	79.30	0	0.00	79.20	1	3,404	0.03%
2021/04/01	1	79.30	0	0.00	79.10	1	3,361	0.03%
2021/03/31	0	0.00	6	78.95	79.70	-6	3,306	-0.18%
2021/03/30	1	78.70	0	0.00	78.40	1	3,270	0.03%
2021/03/29	39	77.85	4	77.90	78.70	35	3,233	1.08%
2021/03/25	0	0.00	13	79.70	80.10	-13	2,951	-0.44%
2021/03/24	1	81.00	465	81.77	80.10	-464	2,915	-15.92%	大賣/鉅額交易
2021/03/23	10	81.70	13	83.04	83.40	-3	2,719	-0.11%
2021/03/22	20	81.22	0	0.00	82.50	20	2,676	0.75%
2021/03/19	66	80.26	18	81.96	80.10	48	2,645	1.81%
2021/03/18	151	82.19	1	82.30	82.50	150	2,508	5.98%	大買/鉅額交易
2021/03/17	28	82.75	12	82.58	83.10	16	2,457	0.65%
2021/03/16	49	81.44	15	81.29	81.80	34	2,415	1.41%
2021/03/15	5	79.56	29	80.27	80.20	-24	2,389	-1.00%
2021/03/12	13	78.97	100	78.98	79.40	-87	2,372	-3.67%
2021/03/11	21	79.44	118	79.19	78.70	-97	2,364	-4.10%	大賣/
2021/03/10	3	78.20	0	0.00	78.00	3	2,283	0.13%
2021/03/09	4	77.95	0	0.00	78.50	4	2,267	0.18%
2021/03/05	0	0.00	4	75.80	75.90	-4	2,178	-0.18%
2021/03/04	4	75.45	0	0.00	76.00	4	2,206	0.18%
2021/03/03	3	75.13	6	75.15	75.50	-3	2,149	-0.14%
2021/03/02	4	76.10	26	75.64	75.30	-22	2,122	-1.04%
2021/02/26	0	0.00	13	75.32	74.90	-13	2,072	-0.63%
2021/02/25	2	74.30	2	74.70	74.70	0	2,017	0.00%
2021/02/24	2	75.20	6.3	74.59	73.80	-4.3	2,009	-0.22%
2021/02/23	43	73.66	7	73.90	74.10	36	1,964	1.83%
2021/02/22	42	73.75	0	0.00	73.40	42	1,876	2.24%
2021/02/19	36	71.62	0	0.00	71.70	36	1,822	1.98%
2021/02/18	73	71.65	1	72.50	72.30	72	1,823	3.95%
2021/02/17	0	0.00	2	69.10	69.90	-2	1,790	-0.11%
2021/02/05	13	69.20	22	69.05	68.60	-9	1,793	-0.50%
2021/02/04	0	0.00	1	68.80	68.80	-1	1,791	-0.06%
2021/02/03	1	68.70	0	0.00	68.60	1	1,821	0.05%
2021/02/02	7	68.73	0	0.00	68.70	7	1,852	0.38%
2021/02/01	4	68.33	26	68.21	68.30	-22	1,846	-1.19%
2021/01/28	0	0.00	10	68.90	68.90	-10	1,834	-0.55%
2021/01/26	0	0.00	7	68.79	68.70	-7	1,823	-0.38%
2021/01/25	8	68.58	20	69.34	69.10	-12	1,824	-0.66%
2021/01/22	38	68.61	1	68.20	68.60	37	1,821	2.03%
2021/01/21	2	68.80	0	0.00	68.30	2	1,816	0.11%
2021/01/20	9	68.78	30	68.39	68.20	-21	1,831	-1.15%
2021/01/19	79	69.06	20	69.57	69.50	59	1,837	3.21%
2021/01/18	1	68.70	14	68.60	68.70	-13	1,830	-0.71%
2021/01/15	6	69.60	0	0.00	69.10	6	1,819	0.33%
2021/01/14	32	69.89	2	70.20	70.00	30	1,820	1.65%
2021/01/13	24	69.66	0	0.00	70.20	24	1,819	1.32%
2021/01/12	2	69.30	3	69.87	69.30	-1	1,791	-0.06%
2021/01/11	0	0.00	10	70.86	70.90	-10	1,756	-0.57%
2021/01/08	5	70.66	0	0.00	70.90	5	1,746	0.29%
2021/01/07	2	70.35	0	0.00	70.20	2	1,721	0.12%
2021/01/06	6	70.10	6	71.20	69.80	0	1,713	0.00%
2021/01/05	52	70.66	6	70.03	71.00	46	1,698	2.71%
2020/12/31	6	69.87	1	69.70	69.70	5	1,648	0.30%
2020/12/30	2	69.65	4	69.60	69.80	-2	1,641	-0.12%
2020/12/28	2	69.00	0	0.00	69.50	2	1,621	0.12%
2020/12/25	5	68.76	0	0.00	69.00	5	1,612	0.31%
2020/12/24	5	68.60	0	0.00	68.20	5	1,613	0.31%
2020/12/23	2	68.40	16	68.41	68.00	-14	1,593	-0.88%
2020/12/22	8	68.90	10	69.16	68.00	-2	1,587	-0.13%
2020/12/18	2	69.50	17	69.28	70.00	-15	1,568	-0.96%
2020/12/17	0	0.00	7	68.81	69.00	-7	1,541	-0.45%
2020/12/16	4	68.50	299	68.46	68.90	-295	1,544	-19.10%	大賣/鉅額交易
2020/12/15	3	68.10	4	68.05	68.20	-1	1,533	-0.07%
2020/12/14	3	68.43	0	0.00	68.40	3	1,519	0.20%
2020/12/10	10	68.90	12	69.31	69.10	-2	1,500	-0.13%
2020/12/09	3	69.43	0	0.00	69.30	3	1,487	0.20%
2020/12/08	10	70.42	12	70.78	69.90	-2	1,466	-0.14%
2020/12/07	0	0.00	38	70.43	70.40	-38	1,441	-2.64%
2020/12/04	2	70.55	6	70.63	70.60	-4	1,408	-0.28%
2020/12/03	2	70.10	10	70.54	70.50	-8	1,393	-0.57%
2020/12/01	12	69.50	1	69.90	69.80	11	1,364	0.81%
2020/11/30	10	70.24	64	69.84	69.60	-54	1,362	-3.96%
2020/11/27	2	69.40	15	69.15	69.10	-13	1,328	-0.98%
2020/11/26	51	69.29	0	0.00	69.10	51	1,349	3.78%
2020/11/25	2	69.40	8	69.28	68.90	-6	1,398	-0.43%
2020/11/23	5	69.20	1	69.60	69.00	4	1,513	0.26%
2020/11/19	4	69.45	2	69.00	69.00	2	1,561	0.13%
2020/11/18	4	68.90	9	69.57	69.30	-5	1,553	-0.32%
2020/11/17	20	69.05	64	69.57	69.30	-44	1,533	-2.87%
2020/11/16	107	69.05	151	69.20	68.60	-44	1,553	-2.83%	大買/大賣/
2020/11/13	13	68.81	12	68.28	68.60	1	1,542	0.06%
2020/11/12	9	67.43	0	0.00	67.30	9	1,502	0.60%
2020/11/11	12	67.88	9	67.83	68.00	3	1,509	0.20%
2020/11/10	2	66.90	5	67.50	67.30	-3	1,546	-0.19%
2020/11/09	8	66.63	0	0.00	66.20	8	1,536	0.52%
2020/11/06	1	66.30	2	66.50	66.10	-1	1,566	-0.06%
2020/11/05	18	66.44	6	66.50	66.50	12	1,594	0.75%
2020/11/04	8	66.43	9	66.70	66.30	-1	1,598	-0.06%
2020/11/03	18	66.61	0	0.00	66.60	18	1,607	1.12%
2020/11/02	5	66.66	9	66.26	66.50	-4	1,619	-0.25%
2020/10/30	2	66.30	4	66.65	66.20	-2	1,629	-0.12%
2020/10/29	1	66.70	23	66.13	66.60	-22	1,628	-1.35%
2020/10/28	12	66.92	2	67.00	66.90	10	1,628	0.61%
2020/10/27	20	66.98	6	66.73	66.80	14	1,618	0.86%
2020/10/23	0	0.00	2	66.40	66.30	-2	1,617	-0.12%
2020/10/22	0	0.00	2	66.00	66.20	-2	1,638	-0.12%
2020/10/21	7	65.54	3	65.63	65.80	4	1,653	0.24%
2020/10/20	2	65.30	2	65.20	65.20	0	1,676	0.00%
2020/10/19	3	65.53	0	0.00	65.40	3	1,702	0.18%
2020/10/16	0	0.00	1	66.00	65.40	-1	1,716	-0.06%
2020/10/13	0	0.00	9	64.79	65.50	-9	1,808	-0.50%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/10/07	8	65.00	0	0.00	65.20	8	2,114	0.38%
2020/10/06	2	65.30	0	0.00	65.10	2	2,192	0.09%
2020/10/05	3	64.90	0	0.00	64.70	3	2,242	0.13%
2020/09/29	0	0.00	2	65.30	64.80	-2	2,299	-0.09%
2020/09/28	0	0.00	6	64.65	64.60	-6	2,331	-0.26%
2020/09/25	0	0.00	8	64.50	64.60	-8	2,370	-0.34%
2020/09/24	20	64.33	26	64.83	64.50	-6	2,396	-0.25%
2020/09/23	0	0.00	14	65.43	65.30	-14	2,427	-0.58%
2020/09/22	1	65.80	15	65.85	65.80	-14	2,459	-0.57%
2020/09/21	5	66.40	13	66.34	66.50	-8	2,489	-0.32%
2020/09/18	0	0.00	3	66.50	66.50	-3	2,510	-0.12%
2020/09/17	0	0.00	5	66.40	66.40	-5	2,538	-0.20%
2020/09/14	0	0.00	86	66.81	66.80	-86	2,611	-3.29%
2020/09/11	4	67.05	4	67.35	66.80	0	2,624	0.00%
2020/09/10	3	67.60	1	67.60	67.40	2	2,642	0.08%
2020/09/09	2	67.50	0	0.00	67.60	2	2,669	0.07%
2020/09/03	14	67.73	4	67.75	67.60	10	2,846	0.35%
2020/09/01	0	0.00	4	68.50	68.30	-4	2,925	-0.14%
2020/08/31	6	69.17	22	69.80	69.60	-16	2,939	-0.54%
2020/08/28	18	68.68	2	69.10	68.90	16	2,921	0.55%
2020/08/27	1	67.50	0	0.00	67.50	1	2,920	0.03%
2020/08/26	0	0.00	2	66.90	66.80	-2	2,906	-0.07%
2020/08/25	8	66.70	8	65.70	66.50	0	2,979	0.00%
2020/08/24	4	64.80	0	0.00	64.80	4	3,579	0.11%
2020/08/21	4	64.70	9	64.69	64.70	-5	3,630	-0.14%
2020/08/20	0	0.00	25	64.51	64.10	-25	3,668	-0.68%
2020/08/19	3	66.20	59	66.21	66.10	-56	3,642	-1.54%
2020/08/18	0	0.00	9	65.60	65.50	-9	3,597	-0.25%
2020/08/17	2	65.55	2	65.70	65.40	0	3,613	0.00%
2020/08/14	30	64.70	107	65.11	65.50	-77	3,624	-2.12%	大賣/
2020/08/13	11	67.27	0	0.00	67.20	11	3,576	0.31%
2020/08/12	9	66.89	18	66.81	67.00	-9	3,596	-0.25%
2020/08/11	0	0.00	16	66.44	66.40	-16	3,598	-0.44%
2020/08/10	21	65.66	12	65.80	65.90	9	3,623	0.25%
2020/08/07	0	0.00	4	65.50	65.60	-4	3,648	-0.11%
2020/08/06	7	65.80	18	65.95	66.00	-11	3,676	-0.30%
2020/08/04	50	64.82	1	65.00	65.10	49	3,719	1.32%
2020/08/03	2	64.60	14	64.50	64.50	-12	3,733	-0.32%
2020/07/31	10	64.60	51	64.45	64.20	-41	3,735	-1.10%
2020/07/30	0	0.00	12	64.23	64.10	-12	3,724	-0.32%
2020/07/29	0	0.00	2	64.10	64.30	-2	3,723	-0.05%
2020/07/28	0	0.00	18	63.52	63.30	-18	3,736	-0.48%
2020/07/27	0	0.00	14	63.56	64.00	-14	3,752	-0.37%
2020/07/24	0	0.00	2	64.60	64.40	-2	3,740	-0.05%
2020/07/21	1	65.70	3	65.47	65.70	-2	3,707	-0.05%
2020/07/20	5	64.68	6	64.80	65.20	-1	3,693	-0.03%
2020/07/16	3	66.47	9	66.38	66.10	-6	3,652	-0.16%
2020/07/15	116	71.47	2	71.60	71.40	114	3,554	3.21%	大買/鉅額交易
2020/07/14	3	71.90	0	0.00	71.30	3	3,480	0.09%
2020/07/13	2	72.00	4	71.90	71.80	-2	3,426	-0.06%
2020/07/10	558	71.42	128	71.32	71.10	430	3,372	12.75%	大買/大賣/鉅額交易
2020/07/09	152	72.12	0	0.00	71.90	152	3,340	4.55%	大買/鉅額交易
2020/07/07	2	71.90	10	71.92	72.00	-8	3,292	-0.24%
2020/07/06	39	72.04	0	0.00	72.00	39	3,271	1.19%
2020/07/03	6	72.10	0	0.00	71.90	6	3,245	0.18%
2020/07/02	40	71.98	8	71.90	72.40	32	3,233	0.99%
2020/07/01	6	71.85	2	71.90	71.70	4	3,203	0.12%
2020/06/30	0	0.00	7.4	69.91	70.80	-7.4	3,182	-0.23%
2020/06/29	3	69.27	8	69.13	69.40	-5	3,209	-0.16%
2020/06/24	4	69.15	2	69.15	69.10	2	3,187	0.06%
2020/06/23	0	0.00	2	68.60	69.00	-2	3,176	-0.06%
2020/06/22	1	68.60	336	68.51	68.60	-335	3,174	-10.55%	大賣/鉅額交易
2020/06/19	0	0.00	4	69.18	68.90	-4	3,158	-0.13%
2020/06/17	16	69.21	0.6	69.30	69.40	15.4	3,156	0.49%
2020/06/16	5	69.24	0	0.00	69.10	5	3,164	0.16%
2020/06/15	0	0.00	6	68.93	68.60	-6	3,222	-0.19%
2020/06/12	3	68.17	21	68.37	69.00	-18	3,255	-0.55%
2020/06/11	1	69.50	11	69.56	68.80	-10	3,240	-0.31%
2020/06/10	1	70.40	3	70.53	70.60	-2	3,222	-0.06%
2020/06/09	9	69.52	4.1	70.21	69.20	4.9	3,234	0.15%
2020/06/08	11	69.35	4	69.13	69.80	7	3,237	0.22%
2020/06/04	1	68.50	1	68.00	68.00	0	3,169	0.00%
2020/06/03	9	68.59	10	68.31	68.40	-1	3,176	-0.03%
2020/06/02	1	67.50	2	67.20	67.40	-1	3,102	-0.03%
2020/06/01	20	66.82	15	66.61	66.90	5	3,078	0.16%
2020/05/29	122	66.55	1	67.00	65.30	121	2,978	4.06%	大買/鉅額交易
2020/05/28	12	68.83	46	68.93	68.00	-34	2,349	-1.45%
2020/05/27	56	68.62	0.2	69.00	69.00	55.8	2,332	2.39%
2020/05/26	11	68.10	6	68.15	68.30	5	2,307	0.22%
2020/05/25	6	67.43	6	67.32	67.50	0	2,294	0.00%
2020/05/22	19	67.62	28	67.22	67.10	-9	2,294	-0.39%
2020/05/20	2	67.60	5	67.56	67.40	-3	2,262	-0.13%
2020/05/19	31	68.20	12.3	68.48	67.80	18.7	2,252	0.83%
2020/05/18	13	67.25	17	67.75	68.00	-4	2,226	-0.18%
2020/05/15	7	67.39	49	67.12	67.00	-42	2,202	-1.91%
2020/05/13	2	66.30	2	66.70	67.00	0	2,125	0.00%
2020/05/12	12	67.18	2	66.80	66.90	10	2,100	0.48%
2020/05/11	2	67.50	183	67.80	67.50	-181	2,082	-8.69%	大賣/鉅額交易
2020/05/08	13	67.34	0	0.00	67.80	13	2,051	0.63%
2020/05/07	22	67.31	4.7	67.23	67.60	17.3	2,042	0.85%
2020/05/06	12	67.08	0	0.00	67.00	12	2,039	0.59%
2020/05/05	2	67.45	6	67.10	67.10	-4	2,056	-0.19%
2020/05/04	2	67.20	59	66.89	67.00	-57	2,060	-2.77%
2020/04/30	22	68.66	12	68.46	68.50	10	2,043	0.49%
2020/04/29	37	67.44	0	0.00	67.40	37	2,033	1.82%
2020/04/28	37	66.79	2.8	67.21	67.10	34.2	2,029	1.68%
2020/04/27	18	66.53	1	66.80	66.80	17	2,069	0.82%
2020/04/24	4	66.23	1	66.30	66.30	3	2,063	0.15%
2020/04/22	1	65.20	1	66.00	66.30	0	2,070	0.00%
2020/04/21	2	66.50	6	66.07	65.90	-4	2,063	-0.19%
2020/04/20	0	0.00	21	66.11	66.80	-21	2,036	-1.03%
2020/04/17	5	67.66	2.1	66.66	66.40	2.9	2,012	0.15%
2020/04/16	4	67.62	33	67.43	67.30	-29	1,952	-1.49%
2020/04/15	4	68.48	30	68.20	68.00	-26	1,936	-1.34%
2020/04/14	4	68.05	8	68.08	68.40	-4	1,926	-0.21%
2020/04/13	36	67.94	28	67.77	67.50	8	1,914	0.42%
2020/04/10	6	68.07	0	0.00	68.00	6	1,926	0.31%
2020/04/09	18	67.79	9	67.71	67.40	9	1,935	0.47%
2020/04/08	17	68.21	9	68.04	67.80	8	1,923	0.42%
2020/04/07	1	68.00	23.8	68.10	67.90	-22.8	1,905	-1.20%
2020/04/06	8	68.68	38	68.59	68.90	-30	1,887	-1.59%
2020/04/01	2	69.30	12	69.83	69.30	-10	1,866	-0.54%
2020/03/31	28	70.33	52	70.53	69.40	-24	1,838	-1.31%
2020/03/30	4	67.83	2	67.90	68.20	2	1,771	0.11%
2020/03/27	4	67.95	17.2	68.22	67.80	-13.2	1,787	-0.74%
2020/03/26	7	67.29	1	67.10	67.70	6	1,789	0.34%
2020/03/25	11	66.98	15	66.91	66.60	-4	1,808	-0.22%
2020/03/24	17	65.76	48	65.31	65.80	-31	1,801	-1.72%
2020/03/23	21	63.76	7	62.54	63.10	14	1,785	0.78%
2020/03/20	21	64.27	18	64.02	64.90	3	1,779	0.17%
2020/03/19	18	63.62	41	62.88	61.20	-23	1,767	-1.30%
2020/03/18	17	65.78	14	65.11	64.40	3	1,699	0.18%
2020/03/17	27	63.85	10.9	63.03	63.30	16.1	1,651	0.98%
2020/03/16	15	65.25	20	65.23	65.40	-5	1,636	-0.31%
2020/03/13	23	65.27	14	62.98	66.10	9	1,603	0.56%
2020/03/12	20	67.03	69	66.60	66.10	-49	1,541	-3.18%
2020/03/11	13	68.94	19	69.21	68.30	-6	1,494	-0.40%
2020/03/10	220	67.58	8	67.74	68.90	212	1,486	14.26%	大買/鉅額交易
2020/03/09	5	67.78	4.8	67.87	67.70	0.2	1,484	0.01%
2020/03/06	6	68.95	9	68.69	68.50	-3	1,446	-0.21%
2020/03/05	11	69.45	3	69.27	69.30	8	1,452	0.55%
2020/03/04	1	68.70	10	68.87	68.70	-9	1,473	-0.61%
2020/03/03	5	68.72	42	68.84	68.70	-37	1,489	-2.48%
2020/03/02	69	68.30	14	68.31	68.50	55	1,491	3.69%
2020/02/27	3	68.07	29.4	68.01	67.60	-26.4	1,491	-1.77%
2020/02/26	15	67.51	6	67.65	67.90	9	1,486	0.61%
2020/02/25	2	67.60	1	67.70	67.60	1	1,497	0.07%
2020/02/24	0	0.00	2	67.85	67.90	-2	1,507	-0.13%
2020/02/21	0	0.00	1	68.60	68.20	-1	1,515	-0.07%
2020/02/20	8	69.11	8	69.46	68.80	0	1,533	0.00%
2020/02/19	13	69.35	45	69.50	69.30	-32	1,548	-2.07%
2020/02/18	0	0.00	0.5	68.20	68.20	-0.5	1,577	-0.03%
2020/02/17	5	67.90	12	68.01	67.90	-7	1,753	-0.40%
2020/02/14	9	67.99	0	0.00	67.90	9	1,775	0.51%
2020/02/13	52	68.01	6	68.03	67.80	46	1,777	2.59%
2020/02/12	63	67.81	0	0.00	67.80	63	1,785	3.53%
2020/02/11	3	68.00	13	68.02	67.50	-10	1,792	-0.56%
2020/02/10	7	67.19	2	66.70	67.30	5	1,821	0.27%
2020/02/07	0	0.00	2.1	67.50	67.20	-2.1	1,828	-0.11%
2020/02/06	11	67.82	1	67.90	67.90	10	1,836	0.54%
2020/02/05	1	67.20	32	67.50	67.40	-31	1,822	-1.70%
2020/02/04	9	67.23	6	67.02	67.10	3	1,805	0.17%
2020/02/03	10	66.10	6	66.08	66.80	4	1,806	0.22%
2020/01/31	5	68.88	11	68.55	68.10	-6	1,798	-0.33%
2020/01/30	17	69.75	10	69.10	68.00	7	1,795	0.39%
2020/01/20	18	71.97	3	71.90	72.10	15	1,750	0.86%
2020/01/17	71	72.00	32	72.01	71.60	39	1,762	2.21%
2020/01/16	1	71.60	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0	0.00	21	71.92	71.70	-21	1,829	-1.15%
2020/01/14	18	72.33	8	72.43	72.20	10	1,854	0.54%
2020/01/13	1	71.80	0	0.00	71.80	1	1,873	0.05%
2020/01/10	0	0.00	7	72.00	72.10	-7	1,896	-0.37%
2020/01/09	5	71.70	2	71.60	71.70	3	1,963	0.15%
2020/01/08	6	71.67	3	71.57	71.30	3	1,985	0.15%
2020/01/07	10	72.12	17	72.18	72.20	-7	1,994	-0.35%
2020/01/06	8	72.36	43	72.02	72.00	-35	1,999	-1.75%
2020/01/03	2	73.60	6	73.03	72.70	-4	1,997	-0.20%
2020/01/02	0	0.00	2	73.40	73.40	-2	2,010	-0.10%
2019/12/31	4	73.65	17	73.61	73.50	-13	2,025	-0.64%
2019/12/30	16	73.99	0	0.00	73.70	16	2,025	0.79%
2019/12/27	2	73.60	8	73.75	73.60	-6	2,020	-0.30%
2019/12/26	1	73.50	5	73.90	73.50	-4	2,022	-0.20%
2019/12/25	8	73.44	8	73.54	73.70	0	2,029	0.00%
2019/12/24	1	72.50	7	72.84	72.70	-6	2,032	-0.30%
2019/12/23	3	73.00	2	72.85	72.60	1	2,036	0.05%
2019/12/20	59	72.56	0	0.00	72.50	59	2,020	2.92%
2019/12/19	4	73.35	1	73.60	73.30	3	1,986	0.15%
2019/12/17	3	74.20	46	74.17	74.20	-43	2,013	-2.14%
2019/12/16	57	74.68	8	74.13	74.40	49	2,026	2.42%
2019/12/13	1	73.70	35	73.69	73.40	-34	2,019	-1.68%
2019/12/12	31	73.87	0	0.00	74.00	31	2,010	1.54%
2019/12/11	3	73.83	37	73.94	73.80	-34	2,005	-1.70%
2019/12/10	8	74.04	8	74.14	74.20	0	1,987	0.00%
2019/12/09	4	74.13	18	74.31	74.00	-14	1,999	-0.70%
2019/12/06	10	74.45	0	0.00	74.20	10	1,990	0.50%
2019/12/05	48	74.68	12	74.90	74.40	36	1,981	1.82%
2019/12/04	7	74.49	5	74.38	74.30	2	1,988	0.10%
2019/12/03	5	75.14	3	74.90	75.10	2	1,971	0.10%
2019/12/02	12	75.25	17	75.08	75.30	-5	1,967	-0.25%
2019/11/29	6	76.83	35	76.43	75.70	-29	1,962	-1.48%
2019/11/28	40	78.04	12	77.46	77.00	28	1,952	1.43%
2019/11/27	7	76.84	11	76.58	76.90	-4	1,964	-0.20%
2019/11/26	14	76.68	0	0.00	76.20	14	1,970	0.71%
2019/11/25	6	75.60	0	0.00	76.00	6	1,946	0.31%
2019/11/22	2	76.25	24	76.30	76.00	-22	1,977	-1.11%
2019/11/21	27	77.06	5	76.80	76.80	22	1,983	1.11%
2019/11/20	12	77.01	20	76.99	77.30	-8	1,984	-0.40%
2019/11/19	17	77.78	17	77.38	77.30	0	2,020	0.00%
2019/11/18	14	76.78	1	76.90	76.90	13	2,006	0.65%
2019/11/15	22	77.72	49	77.66	77.20	-27	2,017	-1.34%
2019/11/14	57	77.11	69	76.14	77.00	-12	2,000	-0.60%
2019/11/13	21	73.36	2	73.10	73.00	19	1,855	1.02%
2019/11/12	10	74.45	0	0.00	74.30	10	1,932	0.52%
2019/11/11	24	74.41	4	74.50	74.50	20	1,996	1.00%
2019/11/08	9	75.51	17	75.56	75.10	-8	1,988	-0.40%
2019/11/07	25	75.24	2	75.30	75.20	23	2,000	1.15%
2019/11/06	1	74.50	16	74.63	74.30	-15	1,981	-0.76%
2019/11/05	3	74.57	1.1	74.27	74.20	1.9	1,979	0.10%
2019/11/04	1	73.40	0	0.00	73.90	1	1,986	0.05%
2019/11/01	0.1	73.00	1	73.10	73.10	-0.9	2,007	-0.04%
2019/10/31	2	73.55	22	73.46	73.20	-20	2,030	-0.99%
2019/10/30	39	72.83	0	0.00	73.20	39	2,023	1.93%
2019/10/28	24	72.85	3	73.07	72.80	21	1,998	1.05%
2019/10/25	7	73.83	13	74.08	73.40	-6	1,981	-0.30%
2019/10/24	12	73.81	10	73.56	74.00	2	1,968	0.10%
2019/10/23	6	73.73	1	73.40	73.30	5	1,945	0.26%
2019/10/22	5	72.54	8	73.08	72.50	-3	1,903	-0.16%
2019/10/21	13	72.87	2	72.50	72.80	11	1,880	0.58%
2019/10/18	0	0.00	32	72.52	72.60	-32	1,856	-1.72%
2019/10/17	45	72.15	11	71.72	72.60	34	1,835	1.85%
2019/10/16	9	71.03	18.6	70.72	70.70	-9.6	1,772	-0.54%
2019/10/15	8	70.33	3	70.13	70.40	5	1,768	0.28%
2019/10/14	1	69.70	5	69.60	69.20	-4	1,777	-0.23%
2019/10/09	6	69.97	11	69.72	69.60	-5	1,771	-0.28%
2019/10/08	20	69.64	18	69.24	69.90	2	1,771	0.11%
2019/10/07	7	69.00	23	68.79	68.40	-16	1,752	-0.91%
2019/10/04	3	67.97	14	68.04	68.10	-11	1,751	-0.63%
2019/10/03	0	0.00	6	67.90	67.60	-6	1,755	-0.34%
2019/10/02	5	67.78	22	68.03	68.40	-17	1,776	-0.96%
2019/09/27	0	0.00	2	67.20	66.90	-2	1,855	-0.11%
2019/09/26	3	67.40	6	67.67	67.00	-3	1,864	-0.16%
2019/09/25	4	68.20	0	0.00	67.90	4	1,853	0.22%
2019/09/24	0	0.00	2	68.30	68.10	-2	1,866	-0.11%
2019/09/23	2	68.30	1	68.20	68.10	1	1,867	0.05%
2019/09/20	2	68.90	66	68.94	68.30	-64	1,866	-3.43%
2019/09/19	5	70.06	1	70.30	69.50	4	1,862	0.21%
2019/09/18	41	70.96	18	70.98	70.70	23	1,943	1.18%
2019/09/17	2	71.50	8	71.60	71.50	-6	2,027	-0.30%
2019/09/16	3	71.37	15	70.97	71.50	-12	2,113	-0.57%
2019/09/12	20	70.99	5	70.82	70.90	15	2,141	0.70%
2019/09/11	28	70.92	4	70.90	70.40	24	2,188	1.10%
2019/09/10	4	70.10	1	70.00	70.00	3	2,184	0.14%
2019/09/09	12	70.22	0	0.00	70.00	12	2,202	0.54%
2019/09/06	2	70.80	1	70.50	70.10	1	2,209	0.05%
2019/09/05	2	70.70	0	0.00	70.60	2	2,209	0.09%
2019/09/04	0	0.00	2	70.45	70.90	-2	2,213	-0.09%
2019/09/03	1	70.70	5	71.58	70.40	-4	2,240	-0.18%
2019/09/02	12	70.94	7	70.57	71.20	5	2,237	0.22%
2019/08/30	64	69.72	31	70.40	69.70	33	2,226	1.48%
2019/08/29	9	69.93	0	0.00	69.60	9	2,190	0.41%
2019/08/28	4	69.73	2	69.75	69.80	2	2,198	0.09%
2019/08/27	6	70.50	59	70.99	70.80	-53	2,196	-2.41%
2019/08/26	34	70.37	12	70.44	70.30	22	2,162	1.02%
2019/08/23	10	70.76	5	70.62	70.80	5	2,132	0.23%
2019/08/22	53	70.52	23	69.70	70.80	30	2,125	1.41%
2019/08/21	21	68.83	51	68.62	68.90	-30	2,152	-1.39%
2019/08/20	9	67.73	2	67.60	67.60	7	2,141	0.33%
2019/08/19	0	0.00	16	68.60	68.20	-16	2,115	-0.76%
2019/08/16	17	69.02	87	68.97	68.80	-70	2,095	-3.34%
2019/08/15	61	69.20	34	68.34	69.10	27	2,065	1.31%
2019/08/14	52	66.85	28	65.95	67.20	24	1,977	1.21%
2019/08/13	12	63.59	10	63.57	63.60	2	1,915	0.10%
2019/08/12	13	64.35	3	63.30	64.10	10	1,925	0.52%
2019/08/08	6	63.42	22	63.55	63.00	-16	1,934	-0.83%
2019/08/07	9	62.98	23	62.82	62.30	-14	1,933	-0.72%
2019/08/06	12	62.44	12	61.70	62.50	0	1,939	0.00%
2019/08/05	0	0.00	10	63.90	63.30	-10	1,920	-0.52%
2019/08/02	10	65.10	8	64.98	64.90	2	1,912	0.10%
2019/08/01	1	66.10	6	66.10	66.00	-5	1,912	-0.26%
2019/07/31	41	66.73	6	66.90	66.50	35	1,922	1.82%
2019/07/30	2	67.25	2	67.20	67.00	0	1,921	0.00%
2019/07/29	16	66.99	8	67.01	66.90	8	1,922	0.42%
2019/07/26	37	66.80	1	66.70	67.10	36	1,920	1.87%
2019/07/25	1	66.60	15	66.30	66.60	-14	1,921	-0.73%
2019/07/24	46	66.96	0	0.00	66.50	46	1,930	2.38%
2019/07/23	0	0.00	2	67.30	67.00	-2	1,928	-0.10%
2019/07/19	1	67.70	5	67.68	67.20	-4	1,961	-0.20%
2019/07/18	9	67.18	56.7	67.24	67.40	-47.7	1,958	-2.43%
2019/07/17	4	67.25	0	0.00	66.80	4	1,957	0.20%
2019/07/16	3	67.90	1	68.20	67.60	2	1,933	0.10%
2019/07/15	0	0.00	4	68.40	68.40	-4	1,903	-0.21%
2019/07/12	26	68.90	0	0.00	68.70	26	1,927	1.35%
2019/07/11	2	69.60	0	0.00	69.20	2	1,925	0.10%
2019/07/10	2	68.60	0	0.00	68.80	2	1,943	0.10%
2019/07/09	0	0.00	1	68.80	68.60	-1	1,940	-0.05%
2019/07/08	1	69.20	8	69.33	69.10	-7	1,950	-0.36%
2019/07/05	0	0.00	75	71.08	70.50	-75	1,928	-3.89%
2019/07/04	116	75.44	0	0.00	76.00	116	1,898	6.11%	大買/鉅額交易
2019/07/03	2	75.00	0	0.00	74.60	2	1,864	0.11%
2019/07/01	1	76.20	0	0.00	75.20	1	1,864	0.05%
2019/06/28	2	75.65	0	0.00	75.50	2	1,854	0.11%
2019/06/27	32	76.43	1	76.60	76.40	31	1,850	1.67%
2019/06/26	3	75.80	45	77.12	75.80	-42	1,874	-2.24%
2019/06/25	6	76.10	774	78.00	78.00	-768	1,855	-41.38%	大賣/鉅額交易
2019/06/21	1	76.30	684	76.45	76.50	-683	1,653	-41.30%	大賣/鉅額交易
2019/06/20	13	75.84	1	76.10	75.80	12	1,557	0.77%
2019/06/19	9	74.61	1	74.30	74.90	8	1,526	0.52%
2019/06/18	3	72.33	0	0.00	72.50	3	1,468	0.20%
2019/06/17	5	71.70	0	0.00	72.30	5	1,452	0.34%
2019/06/13	0	0.00	1	70.30	70.60	-1	1,418	-0.07%
2019/06/11	0	0.00	7	71.06	71.50	-7	1,398	-0.50%
2019/06/10	0	0.00	10	69.24	69.40	-10	1,366	-0.73%
2019/06/06	1	68.50	4	68.63	68.50	-3	1,354	-0.22%
2019/06/04	0	0.00	5	68.70	68.60	-5	1,346	-0.37%
2019/06/03	4	69.03	2	69.00	69.00	2	1,318	0.15%
2019/05/31	0	0.00	9	69.17	69.20	-9	1,308	-0.69%
2019/05/30	0	0.00	1	68.80	68.90	-1	1,293	-0.08%
2019/05/29	4	69.50	1	68.70	68.70	3	1,301	0.23%
2019/05/28	1	70.30	0	0.00	69.80	1	1,306	0.08%
2019/05/23	6	69.37	3	69.07	68.70	3	1,223	0.25%
2019/05/21	11	69.66	0	0.00	69.80	11	1,239	0.89%
2019/05/20	12	69.32	3	69.60	69.50	9	1,217	0.74%
2019/05/17	8	69.15	1	68.70	68.70	7	1,215	0.58%
2019/05/16	10	70.19	7	69.81	68.80	3	1,203	0.25%
2019/05/15	0	0.00	9	71.46	71.50	-9	1,169	-0.77%
2019/05/14	29	70.36	4	71.20	70.70	25	1,159	2.16%
2019/05/13	17	69.71	1	69.90	69.50	16	1,138	1.41%
2019/05/10	14	70.07	3	69.57	69.50	11	1,148	0.96%
2019/05/09	8	71.48	2	70.25	70.00	6	1,141	0.53%
2019/05/08	1	72.10	1	71.90	71.90	0	1,120	0.00%
2019/05/06	5	73.46	5	72.78	72.80	0	1,105	0.00%
2019/05/03	3	74.33	3	74.27	74.20	0	1,094	0.00%
2019/05/02	3	74.57	4	74.25	74.50	-1	1,095	-0.09%
2019/04/30	0	0.00	2	73.85	73.80	-2	1,086	-0.18%
2019/04/29	5	74.30	7	74.56	73.90	-2	1,062	-0.19%
2019/04/26	4	74.35	7	74.31	74.30	-3	1,054	-0.28%
2019/04/25	7	75.17	103	75.10	75.10	-96	1,039	-9.24%	大賣/
2019/04/24	1	76.00	1	75.70	75.70	0	1,022	0.00%
2019/04/23	267	75.77	2	76.00	75.80	265	1,022	25.93%	大買/鉅額交易
2019/04/19	3	76.33	152.2	76.12	76.60	-149.2	1,030	-14.48%	大賣/鉅額交易
2019/04/18	3	76.47	14	76.09	75.40	-11	1,043	-1.05%
2019/04/17	481	77.02	26	76.94	77.20	455	1,035	43.93%	大買/鉅額交易
2019/04/16	674	77.08	2	77.30	77.20	672	1,024	65.58%	大買/鉅額交易
2019/04/15	5	78.14	5	77.82	77.70	0	1,006	0.00%
2019/04/12	6	78.60	2	78.25	78.10	4	994	0.40%
2019/04/11	6	79.38	288	79.29	79.00	-282	980	-28.75%	大賣/鉅額交易
2019/04/10	37	79.15	262	79.02	79.70	-225	978	-22.99%	大賣/鉅額交易
2019/04/09	9	79.02	20	79.35	79.80	-11	959	-1.15%
2019/04/08	18	78.96	0	0.00	79.20	18	951	1.89%
2019/04/03	0	0.00	5	78.50	78.50	-5	924	-0.54%
2019/04/02	6	79.30	1	78.70	78.70	5	914	0.55%
2019/04/01	6	79.82	52	80.10	79.60	-46	903	-5.09%
2019/03/29	26	80.88	10	80.83	80.90	16	888	1.80%
2019/03/28	0	0.00	4	78.35	77.70	-4	874	-0.46%
2019/03/27	5.2	79.38	1	79.30	79.30	4.2	873	0.48%
2019/03/26	4	80.50	4	80.30	80.10	0	874	0.00%
2019/03/25	5	80.50	5	80.20	80.60	0	874	0.00%
2019/03/22	5	81.50	8	81.00	81.20	-3	872	-0.34%
2019/03/21	5	82.10	0	0.00	81.90	5	869	0.58%
2019/03/19	1	82.30	7	82.34	82.50	-6	896	-0.67%
2019/03/18	6	82.28	12	82.31	82.20	-6	908	-0.66%
2019/03/15	11	81.99	0	0.00	81.70	11	929	1.18%
2019/03/14	0	0.00	11	81.03	81.00	-11	945	-1.16%
2019/03/13	6	80.58	32	80.54	81.10	-26	963	-2.70%
2019/03/12	22	80.45	0	0.00	80.40	22	979	2.25%
2019/03/11	0	0.00	6	79.93	79.40	-6	999	-0.60%
2019/03/08	4	81.00	13	80.93	80.70	-9	1,046	-0.86%
2019/03/07	11	81.69	13	81.76	81.40	-2	1,115	-0.18%
2019/03/06	15	81.57	8	81.65	81.90	7	1,135	0.62%
2019/03/05	9	81.34	15	81.25	81.10	-6	1,138	-0.53%
2019/03/04	17	81.64	8	81.29	81.50	9	1,140	0.79%
2019/02/27	28	81.40	21	82.51	81.40	7	1,139	0.61%
2019/02/26	23	82.93	0	0.00	82.70	23	1,120	2.05%
2019/02/25	1	81.90	0	0.00	82.10	1	1,111	0.09%
2019/02/22	0	0.00	4	82.40	82.50	-4	1,115	-0.36%
2019/02/21	5	83.10	20	82.80	82.60	-15	1,120	-1.34%
2019/02/20	20	82.91	9	82.58	83.10	11	1,120	0.98%
2019/02/19	3	82.00	0	0.00	81.50	3	1,118	0.27%
2019/02/15	1	82.20	22	82.20	81.80	-21	1,168	-1.80%
2019/02/14	22	81.93	3	81.83	81.70	19	1,173	1.62%
2019/02/13	1	81.40	0	0.00	81.20	1	1,173	0.09%
2019/02/12	0	0.00	20	81.81	81.60	-20	1,171	-1.71%
2019/02/11	21	82.89	0	0.00	81.80	21	1,183	1.78%
2019/01/30	0	0.00	2	81.80	82.00	-2	1,188	-0.17%
2019/01/29	1	81.60	3	81.47	81.60	-2	1,188	-0.17%
2019/01/28	0	0.00	24	82.24	81.60	-24	1,197	-2.00%
2019/01/25	25	82.40	152	82.22	82.50	-127	1,217	-10.43%	大賣/鉅額交易
2019/01/24	0	0.00	175	81.67	81.70	-175	1,229	-14.23%	大賣/鉅額交易
2019/01/23	23	81.71	0	0.00	81.80	23	1,265	1.82%
2019/01/22	1	80.60	2	80.70	80.40	-1	1,316	-0.08%
2019/01/21	0	0.00	1	81.40	81.70	-1	1,361	-0.07%
2019/01/18	3	81.80	0	0.00	81.30	3	1,427	0.21%
2019/01/17	0	0.00	8	81.86	82.00	-8	1,469	-0.54%
2019/01/16	1	82.10	35	82.02	82.00	-34	1,505	-2.26%
2019/01/15	26	82.27	8	82.16	82.10	18	1,562	1.15%
2019/01/14	0	0.00	11.1	81.21	81.00	-11.1	1,637	-0.68%
2019/01/11	5	82.42	31	82.36	82.20	-26	1,653	-1.57%
2019/01/10	21	82.16	71	80.85	82.70	-50	1,680	-2.98%
2019/01/09	74	80.34	0	0.00	81.00	74	1,707	4.33%
2019/01/08	0	0.00	8	78.38	78.40	-8	1,711	-0.47%
2019/01/07	8	78.68	0	0.00	78.40	8	1,749	0.46%
2019/01/04	3	77.53	0	0.00	77.80	3	1,769	0.17%
2019/01/02	0	0.00	7	78.46	77.70	-7	1,836	-0.38%
2018/12/28	2	78.75	0	0.00	78.60	2	1,885	0.11%
2018/12/27	3	78.57	0	0.00	78.50	3	1,908	0.16%
2018/12/26	0	0.00	4	78.60	77.80	-4	1,971	-0.20%
2018/12/25	6	78.30	3	78.07	78.20	3	2,005	0.15%
2018/12/22	0	0.00	1	80.80	80.40	-1	2,046	-0.05%
2018/12/21	15	80.20	1	79.90	80.20	14	2,079	0.67%
2018/12/20	3	81.90	0	0.00	80.80	3	2,071	0.14%
2018/12/19	0	0.00	5	84.10	83.60	-5	2,093	-0.24%
2018/12/17	3	84.43	0	0.00	84.50	3	2,200	0.14%
2018/12/14	2	84.30	3	84.17	84.40	-1	2,231	-0.04%
2018/12/13	18	84.30	0	0.00	84.30	18	2,304	0.78%
2018/12/12	10	85.31	0	0.00	85.40	10	2,338	0.43%
2018/12/10	2	84.40	8	84.30	84.30	-6	2,431	-0.25%
2018/12/07	0	0.00	1	86.90	85.30	-1	2,425	-0.04%
2018/12/06	1	87.20	8	88.31	86.60	-7	2,437	-0.29%
2018/12/04	8	87.30	0	0.00	88.50	8	2,471	0.32%
2018/12/03	13	87.99	9	90.70	87.70	4	2,499	0.16%
2018/11/30	0	0.00	9	91.00	91.00	-9	2,497	-0.36%
2018/11/29	0	0.00	6	84.63	85.00	-6	2,495	-0.24%
2018/11/28	0	0.00	1	84.20	84.20	-1	2,504	-0.04%
2018/11/22	4	83.90	1	84.00	82.30	3	2,676	0.11%
2018/11/21	6	83.05	2	83.95	83.60	4	2,726	0.15%
2018/11/20	4	84.00	0	0.00	83.50	4	2,814	0.14%
2018/11/16	0	0.00	4	82.95	82.70	-4	3,008	-0.13%
2018/11/15	8	82.83	4	83.15	82.70	4	3,043	0.13%
2018/11/14	2	79.55	9	81.54	81.80	-7	3,027	-0.23%
2018/11/13	22	78.40	5	79.00	80.00	17	3,057	0.56%
2018/11/12	4	78.23	0	0.00	78.00	4	3,114	0.13%
2018/11/09	4	78.18	0	0.00	78.20	4	3,140	0.13%
2018/11/08	1	79.00	0	0.00	79.10	1	3,170	0.03%
2018/11/07	11	77.56	0.2	77.80	78.50	10.8	3,196	0.34%
2018/11/06	3	77.40	290.6	77.27	76.50	-287.6	3,214	-8.95%	大賣/鉅額交易
2018/11/05	0	0.00	239	77.96	77.80	-239	3,252	-7.35%	大賣/鉅額交易
2018/11/02	2	78.70	0	0.00	78.90	2	3,282	0.06%
2018/10/31	7	75.66	8	76.15	77.50	-1	3,501	-0.03%
2018/10/30	56	74.96	21	75.18	75.60	35	3,524	0.99%
2018/10/29	13	77.29	20	76.84	76.10	-7	3,537	-0.20%
2018/10/17	11	55.06	2	54.95	54.70	9	3,529	0.26%
2018/10/16	27	53.89	0	0.00	54.10	27	3,495	0.77%
2018/10/15	1	54.10	6	54.37	54.30	-5	3,466	-0.14%
2018/10/12	3	53.30	8	53.36	55.20	-5	3,445	-0.15%
2018/10/11	9	55.61	58	55.17	54.00	-49	3,437	-1.43%
2018/10/09	18	59.57	5	59.70	59.10	13	3,391	0.38%
2018/10/08	5	58.98	6	59.18	59.00	-1	3,388	-0.03%
2018/10/05	44	60.00	18	59.70	59.70	26	3,387	0.77%
2018/10/04	0	0.00	37	61.35	61.30	-37	3,380	-1.09%
2018/10/03	20	61.80	15	61.53	62.00	5	3,393	0.15%
2018/10/02	13	60.90	44	61.04	61.70	-31	3,372	-0.92%
2018/10/01	48	61.30	43	61.21	61.40	5	3,371	0.15%
2018/09/28	4	60.38	82	60.30	60.70	-78	3,413	-2.29%
2018/09/27	11	60.27	11	60.55	60.00	0	3,393	0.00%
2018/09/26	3	59.67	10	59.59	59.90	-7	3,360	-0.21%
2018/09/25	24	59.97	6	59.83	60.00	18	3,374	0.53%
2018/09/21	2	58.00	29	58.78	58.80	-27	3,340	-0.81%
2018/09/20	1	56.80	0	0.00	56.70	1	3,354	0.03%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/18	0	0.00	630	57.81	57.70	-630	3,390	-18.58%	大賣/鉅額交易
2018/09/14	0	0.00	60	58.05	58.10	-60	3,439	-1.74%
2018/09/13	21	57.47	8	57.38	57.50	13	3,451	0.38%
2018/09/12	34	57.88	1,016	57.46	57.80	-982	3,438	-28.56%	大賣/鉅額交易
2018/09/11	9	56.50	1	56.80	56.80	8	3,432	0.23%
2018/09/10	32	56.01	5	56.12	55.90	27	3,460	0.78%
2018/09/07	2	58.30	7	58.93	58.20	-5	3,457	-0.14%
2018/09/06	17	59.49	114	59.68	59.30	-97	3,475	-2.79%	大賣/
2018/09/05	29	60.34	316	60.30	59.30	-287	3,500	-8.20%	大賣/鉅額交易
2018/09/04	12	61.41	3	61.60	61.50	9	3,525	0.26%
2018/09/03	1	62.30	11	62.49	61.60	-10	3,551	-0.28%
2018/08/31	8	62.84	16	62.87	63.00	-8	3,564	-0.22%
2018/08/30	10	62.50	17	62.49	62.80	-7	3,573	-0.20%
2018/08/29	14	62.20	122	61.80	62.00	-108	3,583	-3.01%	大賣/鉅額交易
2018/08/28	3	61.50	2	61.70	61.50	1	3,611	0.03%
2018/08/27	1	61.50	6	61.70	61.50	-5	3,655	-0.14%
2018/08/23	1	62.40	20	62.44	62.00	-19	3,715	-0.51%
2018/08/22	30	62.89	10	62.85	62.80	20	3,725	0.54%
2018/08/21	8	62.30	8	62.11	62.00	0	3,709	0.00%
2018/08/20	17	62.60	500	62.48	62.20	-483	3,702	-13.04%	大賣/鉅額交易
2018/08/17	6	63.30	114	63.19	63.00	-108	3,793	-2.85%	大賣/鉅額交易
2018/08/16	2	62.70	147	62.96	62.90	-145	3,766	-3.85%	大賣/鉅額交易
2018/08/15	96	63.02	98	62.33	62.50	-2	3,706	-0.05%
2018/08/14	39	59.48	0	0.00	59.40	39	3,595	1.08%
2018/08/13	11	59.31	4	59.65	59.00	7	3,711	0.19%
2018/08/10	14	60.89	4	61.70	61.00	10	3,694	0.27%
2018/08/09	0	0.00	47	61.16	61.30	-47	3,740	-1.26%
2018/08/08	38	61.47	15	61.13	61.80	23	3,881	0.59%
2018/08/07	34	60.49	40	60.44	60.30	-6	3,861	-0.16%
2018/08/06	11	60.18	546	60.08	60.30	-535	3,943	-13.57%	大賣/鉅額交易
2018/08/03	120	59.53	24	59.13	60.10	96	3,930	2.44%	大買/
2018/08/02	23	59.36	143	59.34	58.70	-120	3,914	-3.07%	大賣/鉅額交易
2018/08/01	113	59.22	35	58.71	59.40	78	3,903	2.00%	大買/
2018/07/31	61	58.31	219	58.16	58.60	-158	3,883	-4.07%	大賣/鉅額交易
2018/07/30	13	58.06	445	58.05	58.00	-432	3,871	-11.16%	大賣/鉅額交易
2018/07/27	210	62.12	39	62.19	62.00	171	3,790	4.51%	大買/鉅額交易
2018/07/26	80	62.17	9	62.29	62.00	71	3,688	1.92%
2018/07/25	11	63.10	94	63.34	62.60	-83	3,689	-2.25%
2018/07/24	74	61.83	72	62.04	62.00	2	3,654	0.05%
2018/07/23	60	61.05	1	61.50	60.90	59	3,657	1.61%
2018/07/20	5	62.24	1	62.40	61.80	4	3,664	0.11%
2018/07/19	5	62.90	37	62.76	62.20	-32	3,682	-0.87%
2018/07/18	44	63.10	25	62.89	63.00	19	3,718	0.51%
2018/07/17	27	62.87	17	62.72	62.70	10	3,685	0.27%
2018/07/16	9	62.52	3	62.63	62.60	6	3,682	0.16%
2018/07/13	3	62.60	32	62.44	62.70	-29	3,713	-0.78%
2018/07/12	25	62.26	68	61.94	62.50	-43	3,748	-1.15%
2018/07/11	83	61.93	12	61.38	62.00	71	3,791	1.87%
2018/07/10	0	0.00	68	61.58	61.10	-68	3,797	-1.79%
2018/07/09	71	60.87	62	60.26	61.60	9	3,855	0.23%
2018/07/06	48	58.98	84	58.80	59.90	-36	3,900	-0.92%
2018/07/05	62	60.43	9	60.10	59.60	53	3,902	1.36%
2018/07/04	7	60.93	19	60.87	60.70	-12	3,975	-0.30%
2018/07/03	17	61.90	3	61.10	60.70	14	4,130	0.34%
2018/07/02	0	0.00	12	61.79	61.80	-12	4,159	-0.29%
2018/06/29	3	62.03	11	61.48	62.20	-8	4,158	-0.19%
2018/06/28	45	61.42	0	0.00	61.20	45	4,152	1.08%
2018/06/27	0	0.00	35	60.89	60.70	-35	4,216	-0.83%
2018/06/26	7	61.69	18	61.69	61.60	-11	4,252	-0.26%
2018/06/25	34	63.39	0	0.00	62.60	34	4,338	0.78%
2018/06/22	5	62.96	0	0.00	63.00	5	4,742	0.11%
2018/06/21	0	0.00	14	62.76	62.90	-14	4,794	-0.29%
2018/06/20	54	62.76	97	62.59	62.40	-43	4,985	-0.86%
2018/06/19	37	62.85	9	62.81	62.80	28	5,034	0.56%
2018/06/15	4	62.80	41	62.84	63.20	-37	5,142	-0.72%
2018/06/14	13	62.59	501	62.01	62.20	-488	5,170	-9.44%	大賣/鉅額交易
2018/06/13	12	62.00	31	62.28	62.10	-19	5,182	-0.37%
2018/06/12	23	62.92	24	63.53	62.70	-1	5,278	-0.02%
2018/06/11	5	65.02	12	64.96	64.50	-7	5,338	-0.13%
2018/06/08	5	65.00	6	64.67	65.00	-1	5,401	-0.02%
2018/06/07	2	64.60	7	64.40	64.60	-5	5,425	-0.09%
2018/06/06	6	65.10	8	64.50	65.00	-2	5,485	-0.04%
2018/06/05	8	65.00	82	63.78	64.40	-74	5,501	-1.35%
2018/06/04	85	63.63	130	63.50	64.40	-45	5,602	-0.80%	大賣/
2018/06/01	65	62.23	17	61.74	62.40	48	5,906	0.81%
2018/05/31	22	61.76	2	61.95	61.30	20	5,903	0.34%
2018/05/30	0	0.00	11	62.06	61.40	-11	5,995	-0.18%
2018/05/29	5	62.74	1	62.50	62.70	4	6,012	0.07%
2018/05/28	0	0.00	33	62.15	62.70	-33	6,088	-0.54%
2018/05/25	34	62.40	4	61.70	62.70	30	6,103	0.49%
2018/05/24	0	0.00	7	61.39	61.40	-7	6,106	-0.11%
2018/05/23	1	61.50	2	61.70	61.20	-1	6,142	-0.02%
2018/05/22	50	61.77	154	61.61	61.90	-104	6,171	-1.69%	大賣/鉅額交易
2018/05/21	214	61.09	2	60.75	62.00	212	6,146	3.45%	大買/鉅額交易
2018/05/18	50	59.69	6	59.70	59.60	44	6,028	0.73%
2018/05/17	3	60.00	15	59.96	59.70	-12	6,050	-0.20%
2018/05/16	105	60.46	13	60.16	60.00	92	6,008	1.53%	大買/
2018/05/15	52	58.92	66	58.93	58.60	-14	5,886	-0.24%
2018/05/14	101	59.07	11	58.46	59.00	90	6,001	1.50%	大買/
2018/05/11	10	58.09	1	58.00	58.20	9	5,942	0.15%
2018/05/10	4	57.98	484	57.95	57.90	-480	5,939	-8.08%	大賣/鉅額交易
2018/05/09	75	57.90	19	57.63	58.20	56	5,944	0.94%
2018/05/08	11	57.39	387	57.27	57.60	-376	5,945	-6.32%	大賣/鉅額交易
2018/05/07	36	57.43	25	57.22	57.60	11	5,935	0.19%
2018/05/04	215	57.23	54.4	57.26	57.00	160.7	5,920	2.71%	大買/鉅額交易
2018/05/03	219	57.95	128	57.80	57.60	91	5,916	1.54%	大買/大賣/
2018/05/02	331	58.36	358	58.42	58.80	-27	5,917	-0.46%	大買/大賣/
2018/04/30	1	57.70	7	57.06	57.70	-6	5,881	-0.10%
2018/04/27	34	57.12	29	57.20	57.30	5	5,887	0.08%
2018/04/26	27	57.81	1	58.30	57.80	26	5,882	0.44%
2018/04/25	7	57.91	17	57.79	57.80	-10	5,887	-0.17%
2018/04/24	21	57.47	104	57.55	58.20	-83	5,892	-1.41%	大賣/
2018/04/23	1	58.10	10	58.16	58.10	-9	5,918	-0.15%
2018/04/20	24	58.17	22	58.17	58.10	2	5,971	0.03%
2018/04/19	22	58.34	18	58.68	58.50	4	5,981	0.07%
2018/04/18	21	57.98	617	57.71	58.10	-596	5,973	-9.98%	大賣/鉅額交易
2018/04/17	81	57.75	88	57.44	56.80	-7	6,013	-0.12%
2018/04/16	20	58.99	15	58.87	58.80	5	5,966	0.08%
2018/04/13	1,418	58.74	101	58.80	58.60	1,317	5,943	22.16%	大買/大賣/鉅額交易
2018/04/12	39	58.59	24	58.48	58.60	15	5,904	0.25%
2018/04/11	327	58.37	2	58.50	58.10	325	5,899	5.51%	大買/鉅額交易
2018/04/10	5	58.56	71	58.54	58.50	-66	5,854	-1.13%
2018/04/09	46	58.03	45	57.20	58.50	1	5,787	0.02%
2018/04/03	50	56.60	10	56.14	56.70	40	5,628	0.71%
2018/04/02	2	56.60	2	56.20	56.30	0	5,594	0.00%
2018/03/31	8	56.44	20	56.51	56.40	-12	5,597	-0.21%
2018/03/30	312	56.10	2	56.40	56.40	310	5,566	5.57%	大買/鉅額交易
2018/03/29	10	56.84	9	56.72	56.30	1	5,495	0.02%
2018/03/28	19	57.28	27	56.49	57.00	-8	5,485	-0.15%
2018/03/27	59	58.19	559	59.61	57.00	-500	5,392	-9.27%	大賣/鉅額交易
2018/03/26	2	58.20	22	58.30	58.00	-20	4,942	-0.40%
2018/03/23	92	57.59	17	56.36	58.90	75	4,854	1.55%
2018/03/22	7	58.50	44	58.07	57.50	-37	4,639	-0.80%
2018/03/21	3,086	59.14	35	59.22	59.10	3,051	4,534	67.28%	大買/鉅額交易
2018/03/20	404	57.90	1	57.30	58.10	403	4,400	9.16%	大買/鉅額交易
2018/03/19	422	57.56	0	0.00	58.00	422	4,319	9.77%	大買/鉅額交易
2018/03/16	341	57.20	50	56.77	57.00	291	4,292	6.78%	大買/鉅額交易
2018/03/15	508	56.95	93	56.14	57.40	415	4,157	9.98%	大買/鉅額交易
2018/03/14	935	55.72	37	55.65	55.60	898	4,021	22.33%	大買/鉅額交易
2018/03/13	142	55.22	122	55.21	55.50	20	3,960	0.51%	大買/大賣/
2018/03/12	873	55.33	9	55.48	55.40	864	3,927	22.00%	大買/鉅額交易
2018/03/09	813	54.33	7	54.24	54.20	806	3,880	20.77%	大買/鉅額交易
2018/03/08	52	55.74	362	55.03	54.70	-310	3,864	-8.02%	大賣/鉅額交易
2018/03/07	376	53.77	171	54.09	55.30	205	3,723	5.51%	大買/大賣/鉅額交易
2018/03/06	20	52.42	145	52.27	52.30	-125	3,379	-3.70%	大賣/鉅額交易
2018/03/05	210	52.55	147	52.23	51.90	63	3,440	1.83%	大買/大賣/
2018/03/02	27	51.47	91	51.49	51.40	-64	3,274	-1.95%
2018/03/01	128	51.31	49	51.16	51.90	79	3,230	2.45%	大買/
2018/02/27	36	51.48	88	51.79	51.30	-52	3,205	-1.62%
2018/02/26	287	52.09	37	51.43	52.00	250	3,204	7.80%	大買/鉅額交易
2018/02/23	48	51.20	147	50.99	50.70	-99	3,190	-3.10%	大賣/
2018/02/22	596	50.53	104	49.52	50.80	492	3,327	14.78%	大買/大賣/鉅額交易
2018/02/21	190	49.26	58	49.35	49.30	132	3,556	3.71%	大買/鉅額交易
2018/02/12	478	47.57	98	47.56	47.60	380	4,078	9.32%	大買/鉅額交易
2018/02/09	129	47.46	125	46.82	47.65	4	4,123	0.10%	大買/大賣/
2018/02/08	8	48.46	48	48.46	48.40	-40	4,130	-0.97%
2018/02/07	82	48.62	117	48.58	48.40	-35	4,307	-0.81%	大賣/
2018/02/06	121	48.19	369	48.03	47.30	-248	4,428	-5.60%	大買/大賣/鉅額交易
2018/02/05	133	50.22	95	50.07	50.50	38	4,549	0.84%	大買/
2018/02/02	2	50.90	27	51.00	51.00	-25	4,559	-0.55%
2018/02/01	129	51.57	16	51.43	51.40	113	4,662	2.42%	大買/鉅額交易
2018/01/31	31	51.46	29	51.18	51.50	2	4,921	0.04%
2018/01/30	2	52.00	50	51.83	51.60	-48	5,010	-0.96%
2018/01/29	24	52.47	2	52.50	52.50	22	5,010	0.44%
2018/01/26	9	52.67	100	52.78	52.60	-91	5,004	-1.82%
2018/01/25	126	52.61	19	52.36	52.80	107	4,987	2.15%	大買/鉅額交易
2018/01/24	59	52.12	5	52.00	52.30	54	4,986	1.08%
2018/01/23	70	52.13	9	51.91	51.90	61	5,006	1.22%
2018/01/22	12	52.51	24	52.49	52.60	-12	5,025	-0.24%
2018/01/19	9	52.89	90	52.99	52.70	-81	5,106	-1.59%
2018/01/18	21	53.07	97	53.14	53.00	-76	5,075	-1.50%
2018/01/17	40	52.98	344	52.91	53.10	-304	5,056	-6.01%	大賣/鉅額交易
2018/01/16	271	53.40	148	52.62	53.40	123	5,001	2.46%	大買/大賣/鉅額交易
2018/01/15	199	52.63	12	52.60	52.50	187	4,965	3.77%	大買/鉅額交易
2018/01/12	103	52.17	38	52.30	52.10	65	4,958	1.31%	大買/
2018/01/11	176	52.59	604	52.29	52.00	-428	4,944	-8.66%	大買/大賣/鉅額交易
2018/01/10	99	51.55	780	51.60	51.50	-681	4,850	-14.04%	大賣/鉅額交易
2018/01/09	33	51.62	123	51.40	51.50	-90	4,840	-1.86%	大賣/
2018/01/08	26	51.74	193	51.59	51.70	-167	4,842	-3.45%	大賣/鉅額交易
2018/01/05	187	51.39	26	51.22	51.80	161	4,806	3.35%	大買/鉅額交易
2018/01/04	142	50.44	3	50.80	50.60	139	4,759	2.92%	大買/鉅額交易
2018/01/03	59	50.77	72	50.80	50.80	-13	4,753	-0.27%
2018/01/02	70	50.61	51	50.43	50.50	19	4,720	0.40%