和碩 (4938)-群益金鼎券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
94.7
漲跌
▼2.0
漲幅
-2.07%
成交量
6,317張
產業
上市電腦週邊類股▼1.80%
1632人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	156	95.04	6	94.73	94.70	150	13,407	1.12%	大買/鉅額交易
2024/04/24	29	96.58	258.2	96.52	96.70	-229.2	13,360	-1.72%	大賣/鉅額交易
2024/04/23	115.2	94.96	16	94.96	94.70	99.2	13,435	0.74%	大買/
2024/04/22	179	94.06	35	94.82	94.50	144	13,481	1.07%	大買/鉅額交易
2024/04/19	362	94.48	556	94.54	94.80	-194	13,453	-1.44%	大買/大賣/鉅額交易
2024/04/18	26	96.61	289	96.68	96.60	-263	13,250	-1.98%	大賣/鉅額交易
2024/04/17	100	95.78	13.1	96.42	96.40	86.9	13,289	0.65%
2024/04/16	537	95.80	277.9	95.95	95.40	259.1	13,217	1.96%	大買/大賣/鉅額交易
2024/04/15	2	98.75	11	99.25	98.70	-9	12,982	-0.07%
2024/04/12	4	99.38	28	98.50	98.30	-24	12,865	-0.19%
2024/04/11	229	100.96	52	100.05	101.50	177	12,727	1.39%	大買/鉅額交易
2024/04/10	1.1	101.00	304.1	100.80	101.00	-303	12,741	-2.38%	大賣/鉅額交易
2024/04/09	2.1	101.47	12.7	100.72	100.50	-10.6	12,653	-0.08%
2024/04/08	47	100.87	13.2	101.35	101.00	33.8	12,569	0.27%
2024/04/03	2.2	98.24	19	97.41	97.40	-16.8	12,409	-0.14%
2024/04/02	0	98.80	2	98.30	98.30	-2	12,352	-0.02%
2024/04/01	178.1	98.25	189	99.00	97.50	-10.9	12,444	-0.09%	大買/大賣/
2024/03/29	31.1	101.53	202.9	101.14	102.00	-171.8	12,305	-1.40%	大賣/鉅額交易
2024/03/28	91.1	100.02	96	99.99	99.70	-4.9	11,794	-0.04%
2024/03/27	304.2	97.97	41.7	97.30	98.40	262.6	11,473	2.29%	大買/鉅額交易
2024/03/26	895.7	96.99	138.2	99.21	97.80	757.5	11,451	6.61%	大買/大賣/鉅額交易
2024/03/25	126.2	101.47	217.1	101.43	101.50	-90.9	11,190	-0.81%	大買/大賣/
2024/03/22	131.1	102.02	356.1	102.02	102.00	-225	10,988	-2.05%	大買/大賣/鉅額交易
2024/03/21	327.3	103.43	233	102.27	104.50	94.3	10,738	0.88%	大買/大賣/
2024/03/20	197.1	103.95	351	104.93	103.50	-153.9	10,139	-1.52%	大買/大賣/鉅額交易
2024/03/19	1,509	97.81	83	96.85	100.00	1,426	8,878	16.06%	大買/鉅額交易
2024/03/18	57.1	89.59	41	89.73	91.00	16.2	8,004	0.20%
2024/03/15	927	88.90	61	88.09	89.10	866	7,842	11.04%	大買/鉅額交易
2024/03/14	76	88.60	79.1	88.85	88.60	-3	7,682	-0.04%
2024/03/13	1,288.5	89.80	26	89.30	89.90	1,262.5	7,542	16.74%	大買/鉅額交易
2024/03/12	11	86.28	11.2	85.81	87.50	-0.2	7,197	0.00%
2024/03/11	5	85.46	5.8	84.90	85.10	-0.8	7,121	-0.01%
2024/03/08	1	85.50	422.3	85.32	85.30	-421.3	7,116	-5.92%	大賣/鉅額交易
2024/03/07	27	85.48	27	85.24	85.40	0	7,063	0.00%
2024/03/06	25	86.02	6	85.77	86.50	19	6,997	0.27%
2024/03/05	17	86.19	110	85.84	86.50	-93	7,064	-1.32%	大賣/
2024/03/04	15	86.05	61	85.96	86.00	-46	7,086	-0.65%
2024/03/01	34	85.11	30.9	85.39	84.90	3.1	7,078	0.04%
2024/02/29	6	84.65	56	85.47	85.50	-50	7,042	-0.71%
2024/02/27	28.1	84.41	66.9	84.73	84.30	-38.9	6,954	-0.56%
2024/02/26	22	85.38	16	85.44	85.60	6	6,928	0.09%
2024/02/23	214	86.82	18	86.77	85.90	196	6,926	2.83%	大買/鉅額交易
2024/02/22	114	86.51	53	86.44	86.60	61	6,984	0.87%	大買/
2024/02/21	109	85.69	12	85.59	85.90	97	6,966	1.39%	大買/
2024/02/20	70	85.08	18.4	85.15	85.50	51.6	7,099	0.73%
2024/02/19	144	84.85	17	84.48	84.80	127	7,108	1.79%	大買/鉅額交易
2024/02/16	19	84.68	22.8	84.56	84.70	-3.8	7,199	-0.05%
2024/02/15	4	84.13	0.9	83.60	83.70	3.1	7,308	0.04%
2024/02/05	1	83.60	36	84.51	84.50	-35	7,268	-0.48%
2024/02/02	0	0.00	9.5	84.29	84.30	-9.5	7,266	-0.13%
2024/02/01	15	84.05	28.1	83.28	84.10	-13.1	7,299	-0.18%
2024/01/31	121.1	82.82	25.1	82.74	82.70	96	7,276	1.32%	大買/
2024/01/30	9.1	83.89	30.2	83.82	83.80	-21.1	7,219	-0.29%
2024/01/29	8.3	83.53	2	83.35	84.20	6.3	7,241	0.09%
2024/01/26	61	83.24	32.9	83.34	83.30	28.1	7,212	0.39%
2024/01/25	42	84.47	33	85.02	84.20	9	7,174	0.13%
2024/01/24	79	85.99	94.2	86.39	86.10	-15.2	7,126	-0.21%
2024/01/23	59.2	82.83	41.2	82.32	83.50	18	6,876	0.26%
2024/01/22	13.2	82.98	12	83.40	83.00	1.2	6,794	0.02%
2024/01/19	0	0.00	0.8	80.60	82.60	-0.8	6,812	-0.01%
2024/01/18	13	80.79	18	80.52	80.70	-5	6,816	-0.07%
2024/01/17	63	80.96	72	80.83	80.80	-9	6,811	-0.13%
2024/01/16	97	81.86	39.9	81.72	81.80	57.1	6,705	0.85%
2024/01/15	81	82.68	39	82.75	82.40	42	6,637	0.63%
2024/01/12	50	83.00	9	82.91	83.00	41	6,638	0.62%
2024/01/11	60	82.45	53	82.49	82.50	7	6,663	0.11%
2024/01/10	689	82.92	41	83.08	82.90	648	6,595	9.83%	大買/鉅額交易
2024/01/09	131	83.88	32.8	83.91	83.80	98.2	6,670	1.47%	大買/
2024/01/08	94	83.95	42.9	83.93	83.90	51.1	6,669	0.77%
2024/01/05	86	84.00	42	84.02	83.90	44	6,640	0.66%
2024/01/04	91	84.52	46.9	84.55	84.60	44.1	6,633	0.66%
2024/01/03	93.1	85.91	64	85.58	85.90	29.1	6,624	0.44%
2024/01/02	27	87.26	93	86.95	87.40	-66	6,564	-1.01%
2023/12/29	33	86.10	63.9	85.78	87.30	-30.9	6,566	-0.47%
2023/12/28	2	89.35	101	88.31	88.20	-99	6,480	-1.53%	大賣/
2023/12/27	107	89.17	15.1	89.41	89.50	91.9	6,434	1.43%	大買/
2023/12/26	50	87.35	1.9	86.90	88.00	48.1	6,217	0.77%
2023/12/25	39	86.47	11	86.36	86.80	28	6,146	0.46%
2023/12/22	11	85.47	11	85.21	85.80	0	6,086	0.00%
2023/12/21	19	85.38	95	85.18	85.90	-76	5,982	-1.27%
2023/12/20	98	85.77	16.1	85.72	86.50	81.9	5,833	1.40%
2023/12/19	2	84.40	2.9	84.70	85.00	-0.9	5,606	-0.02%
2023/12/18	15	85.21	14.9	84.55	85.50	0.1	5,517	0.00%
2023/12/15	404	84.51	55.8	84.76	84.50	348.2	5,391	6.46%	大買/鉅額交易
2023/12/14	33	85.41	37	85.24	85.50	-4	5,312	-0.08%
2023/12/13	15	84.41	22	83.67	84.80	-7	5,223	-0.13%
2023/12/12	17	83.02	17	82.90	83.10	0	5,215	0.00%
2023/12/11	14	82.26	13.8	81.97	82.50	0.2	5,183	0.00%
2023/12/08	9	81.64	8	81.38	81.70	1	5,160	0.02%
2023/12/07	0	0.00	20	81.25	81.10	-20	5,228	-0.38%
2023/12/06	10	81.10	0.9	80.71	81.30	9.1	5,337	0.17%
2023/12/05	32	80.64	31	79.92	80.80	1	5,343	0.02%
2023/12/04	4	80.85	4.1	80.73	80.90	-0.1	5,339	0.00%
2023/12/01	0	0.00	44.9	81.28	81.30	-44.9	5,371	-0.84%
2023/11/30	10	81.13	18	80.99	81.20	-8	5,375	-0.15%
2023/11/29	7	81.79	13	81.33	81.70	-6	5,281	-0.11%
2023/11/28	26.1	80.95	13.9	80.66	81.10	12.1	5,277	0.23%
2023/11/27	4	80.80	3	80.80	80.80	1	5,313	0.02%
2023/11/24	4	80.82	8	80.85	80.80	-4	5,343	-0.07%
2023/11/22	20	81.40	7	81.26	81.00	13	5,469	0.24%
2023/11/21	10	81.76	18.8	81.82	81.90	-8.8	5,630	-0.16%
2023/11/20	1	81.00	1	81.30	81.10	0	5,878	0.00%
2023/11/17	14.1	80.22	40.1	80.47	80.80	-26.1	5,985	-0.44%
2023/11/16	0.1	79.60	56.9	79.71	80.00	-56.8	5,989	-0.95%
2023/11/15	30	80.00	32	79.95	80.00	-2	6,078	-0.03%
2023/11/14	26	79.01	67	79.10	79.50	-41	6,138	-0.67%
2023/11/13	31	77.80	98.2	77.70	77.90	-67.2	6,124	-1.10%
2023/11/10	3	78.23	16	77.79	78.30	-13	6,225	-0.21%
2023/11/09	14	78.13	62.8	77.94	78.00	-48.8	6,305	-0.77%
2023/11/08	19	78.01	45	77.82	78.00	-26	6,356	-0.41%
2023/11/07	9	77.92	30.9	77.79	78.00	-21.9	6,421	-0.34%
2023/11/06	26	77.63	25	77.44	77.50	1	6,614	0.02%
2023/11/03	35	76.71	23	76.67	76.70	12	6,670	0.18%
2023/11/02	122.9	77.30	119	77.21	77.20	3.9	6,767	0.06%	大買/大賣/
2023/11/01	5	76.84	4.1	76.29	76.90	0.9	6,838	0.01%
2023/10/31	34	75.38	38.9	75.79	75.40	-4.9	6,907	-0.07%
2023/10/30	289	76.22	22	76.66	76.50	267	6,963	3.83%	大買/鉅額交易
2023/10/27	29	76.76	29	77.01	76.60	0	7,002	0.00%
2023/10/26	16	76.48	14.9	76.46	76.40	1.1	7,180	0.02%
2023/10/25	7	77.01	4	77.00	77.00	3	7,240	0.04%
2023/10/24	0	0.00	22	75.73	76.80	-22	7,382	-0.30%
2023/10/23	27	75.48	29	75.44	75.40	-2	7,533	-0.03%
2023/10/20	31	75.99	34	75.58	76.00	-3	7,910	-0.04%
2023/10/19	21	76.56	709.8	76.36	76.60	-688.8	8,293	-8.31%	大賣/鉅額交易
2023/10/18	35	76.79	102	76.79	76.90	-67	8,554	-0.78%	大賣/
2023/10/17	1,736	76.89	67	77.87	77.00	1,669	8,891	18.77%	大買/鉅額交易
2023/10/16	20	77.64	29.3	77.65	77.60	-9.3	9,690	-0.10%
2023/10/13	34.3	77.91	29.4	78.14	77.90	4.9	11,707	0.04%
2023/10/12	48.4	78.75	18.8	78.33	78.90	29.6	12,173	0.24%
2023/10/11	33	78.09	32	78.33	78.10	1	12,236	0.01%
2023/10/06	19	77.57	17.9	77.49	77.60	1.1	12,366	0.01%
2023/10/05	15	77.57	10	77.19	77.70	5	12,401	0.04%
2023/10/04	31	76.18	28	76.19	76.20	3	12,360	0.02%
2023/10/03	11	77.57	15	77.36	77.40	-4	12,355	-0.03%
2023/10/02	5	76.60	5.9	76.79	76.60	-0.9	12,385	-0.01%
2023/09/28	15	76.77	15	76.59	76.60	0	12,507	0.00%
2023/09/27	10	76.18	33	75.99	76.30	-23	12,570	-0.18%
2023/09/26	18	76.09	19.9	76.00	76.00	-1.9	12,860	-0.01%
2023/09/25	19	76.65	18	76.36	76.70	1	13,053	0.01%
2023/09/22	4	77.00	4	76.70	77.00	0	13,190	0.00%
2023/09/21	59.1	76.58	43.1	76.45	76.50	16	13,295	0.12%
2023/09/20	20	77.26	24	77.48	77.00	-4	13,295	-0.03%
2023/09/19	168	77.46	181.8	77.23	77.20	-13.8	13,334	-0.10%	大買/大賣/
2023/09/18	11	77.45	10.9	77.48	77.30	0.1	13,443	0.00%
2023/09/15	1	77.80	121	78.10	78.10	-120	13,460	-0.89%	大賣/鉅額交易
2023/09/13	29	76.64	5	76.34	76.80	24	13,514	0.18%
2023/09/12	1	76.70	6	76.75	76.70	-5	14,226	-0.04%
2023/09/11	51.1	75.01	54.7	75.80	74.90	-3.7	14,315	-0.03%
2023/09/08	268	78.10	1	77.60	78.10	267	14,255	1.87%	大買/鉅額交易
2023/09/07	1	78.00	5	77.70	77.70	-4	14,309	-0.03%
2023/09/06	94.7	77.98	7.9	77.98	77.80	86.8	14,359	0.60%
2023/09/05	42	77.68	2	77.30	77.70	40	14,400	0.28%
2023/09/04	2	77.25	0	0.00	77.30	2	14,516	0.01%
2023/09/01	0.1	77.80	1	77.70	77.70	-1	14,570	-0.01%
2023/08/30	0	0.00	2	79.10	78.50	-2	14,722	-0.01%
2023/08/29	51	78.22	3.9	78.14	78.30	47.1	14,915	0.32%
2023/08/28	26	79.13	37.9	79.13	78.70	-11.9	14,904	-0.08%
2023/08/25	9	79.22	112	79.19	78.90	-103	14,987	-0.69%	大賣/鉅額交易
2023/08/24	14	79.83	4.1	79.67	80.10	10	14,881	0.07%
2023/08/23	141	78.65	11.2	78.58	78.70	129.9	14,565	0.89%	大買/鉅額交易
2023/08/22	3	77.57	2	77.35	77.80	1	14,486	0.01%
2023/08/21	131	77.24	3.7	77.08	76.70	127.3	14,343	0.89%	大買/鉅額交易
2023/08/18	18	76.90	5.3	77.63	76.90	12.7	14,225	0.09%
2023/08/17	30.3	76.91	2.1	76.85	77.30	28.3	14,094	0.20%
2023/08/16	72	76.99	8.9	77.06	77.40	63.1	13,978	0.45%
2023/08/15	62	76.64	1	76.60	76.60	61	13,908	0.44%
2023/08/14	84	75.50	53.6	74.96	75.50	30.4	13,846	0.22%
2023/08/11	12	76.28	0	0.00	76.20	12	13,859	0.09%
2023/08/10	3.1	75.13	638	75.86	76.10	-635	13,824	-4.59%	大賣/鉅額交易
2023/08/09	1.7	78.56	0.7	78.20	78.40	0.9	13,609	0.01%
2023/08/08	1	77.30	7	76.74	77.50	-6	13,510	-0.04%
2023/08/07	3	76.83	0	0.00	76.70	3	13,417	0.02%
2023/08/04	1	76.80	2	75.60	76.70	-1	13,310	-0.01%
2023/08/02	59	75.82	64.1	75.98	75.80	-5.1	13,195	-0.04%
2023/08/01	73	76.78	0	0.00	76.20	73	13,033	0.56%
2023/07/31	10.2	76.96	63.2	77.22	76.40	-52.9	12,942	-0.41%
2023/07/28	41.1	78.10	19	77.59	78.70	22.1	12,711	0.17%
2023/07/27	8	77.50	46	77.70	77.50	-38	12,594	-0.30%
2023/07/26	4	78.88	36.9	78.94	78.80	-32.9	12,450	-0.26%
2023/07/25	38	80.98	256	80.88	80.20	-218	12,303	-1.77%	大賣/鉅額交易
2023/07/24	42	79.14	823.1	79.30	78.80	-781.1	11,989	-6.51%	大賣/鉅額交易
2023/07/21	17	76.28	592.1	76.27	76.60	-575.1	11,653	-4.94%	大賣/鉅額交易
2023/07/20	15.2	76.03	171	76.95	76.10	-155.9	11,433	-1.36%	大賣/鉅額交易
2023/07/19	118.3	79.27	149.7	78.86	76.80	-31.4	11,091	-0.28%	大買/大賣/
2023/07/18	345.3	87.60	957	86.02	84.20	-611.7	10,245	-5.97%	大買/大賣/鉅額交易
2023/07/17	21	80.90	816.3	81.87	81.90	-795.3	8,199	-9.70%	大賣/鉅額交易
2023/07/14	8	74.93	24	75.08	74.50	-16	7,719	-0.21%
2023/07/13	92.3	75.23	7.2	74.28	74.20	85.1	7,601	1.12%
2023/07/12	2	72.30	16	71.89	72.10	-14	7,436	-0.19%
2023/07/11	2	71.20	8.3	71.36	71.50	-6.3	7,381	-0.08%
2023/07/10	1	70.30	4	70.05	69.90	-3	7,371	-0.04%
2023/07/07	2	70.50	430	70.01	70.50	-428	7,383	-5.80%	大賣/鉅額交易
2023/07/06	2	71.30	0.9	70.80	70.70	1.2	7,363	0.02%
2023/07/05	39	71.63	9.1	71.82	71.50	29.9	7,229	0.41%
2023/07/04	139.1	72.50	8.1	72.20	72.20	131	7,130	1.84%	大買/鉅額交易
2023/07/03	9	75.92	100	75.93	76.00	-91	6,909	-1.32%
2023/06/30	4	74.85	14	74.80	74.80	-10	6,771	-0.15%
2023/06/29	10	75.47	34	75.19	75.10	-24	6,656	-0.36%
2023/06/28	6	74.80	97.1	74.98	74.80	-91.1	6,578	-1.38%
2023/06/27	0	0.00	13.9	74.67	74.70	-13.9	6,554	-0.21%
2023/06/26	431	75.70	0	76.00	75.30	431	6,478	6.65%	大買/鉅額交易
2023/06/21	1.1	76.64	53	76.80	77.00	-51.9	6,359	-0.82%
2023/06/20	403.1	76.35	2.7	76.55	76.40	400.4	6,345	6.31%	大買/鉅額交易
2023/06/19	4.9	78.25	227	77.23	77.10	-222.2	6,266	-3.54%	大賣/鉅額交易
2023/06/16	353.2	80.39	9.2	80.34	79.30	344	6,128	5.61%	大買/鉅額交易
2023/06/15	88.3	79.57	4.6	79.39	79.40	83.7	5,369	1.56%
2023/06/14	154	77.87	1	77.80	78.00	153	5,251	2.91%	大買/鉅額交易
2023/06/13	308	77.64	40	78.12	78.00	268	5,214	5.14%	大買/鉅額交易
2023/06/12	0	0.00	80	77.59	77.60	-80	5,273	-1.52%
2023/06/09	4	78.10	4.7	78.10	78.10	-0.7	5,217	-0.01%
2023/06/08	18	77.88	29.2	77.45	77.40	-11.2	5,167	-0.22%
2023/06/07	0	0.00	4	78.10	78.20	-4	5,067	-0.08%
2023/06/06	40	78.20	5	77.50	77.50	35	4,999	0.70%
2023/06/05	11.1	77.95	22.3	78.01	78.00	-11.2	4,932	-0.23%
2023/06/02	121	76.86	25	76.68	77.10	96	4,767	2.01%	大買/
2023/06/01	17	75.09	2	75.40	75.70	15	4,541	0.33%
2023/05/31	11	75.48	4	75.35	75.30	7	4,480	0.16%
2023/05/30	0	74.90	5	74.88	75.00	-5	4,343	-0.11%
2023/05/29	22	74.65	4	74.70	74.70	18	4,292	0.42%
2023/05/26	1	74.11	101.8	74.20	74.50	-100.8	4,279	-2.36%	大賣/
2023/05/25	4	73.13	11	73.61	73.60	-7	4,183	-0.17%
2023/05/24	50	73.00	1	73.50	73.50	49	4,171	1.17%
2023/05/23	10	73.10	1	73.10	73.10	9	4,149	0.22%
2023/05/22	37	73.21	0	0.00	73.40	37	4,114	0.90%
2023/05/19	27	73.05	9	72.90	73.20	18	4,072	0.44%
2023/05/18	1	72.30	4	72.53	72.40	-3	3,997	-0.08%
2023/05/17	31	71.70	17.1	71.91	72.30	14	3,986	0.35%
2023/05/16	47	71.30	7	70.96	71.30	40	3,882	1.03%
2023/05/15	14	70.03	0	0.00	70.20	14	3,872	0.36%
2023/05/12	101	69.74	0	0.00	69.70	101	3,871	2.61%	大買/鉅額交易
2023/05/11	1	70.70	5.1	70.98	70.70	-4.1	3,826	-0.11%
2023/05/10	136	70.17	0	0.00	70.40	136	3,810	3.57%	大買/鉅額交易
2023/05/09	0	0.00	1.1	69.95	70.50	-1.1	3,837	-0.03%
2023/05/08	1	70.50	0.8	70.10	70.30	0.2	3,910	0.00%
2023/05/05	1	70.20	0	0.00	70.10	1	3,933	0.03%
2023/05/02	1	70.50	1	70.10	70.50	0	4,086	0.00%
2023/04/28	2	69.95	86	69.64	70.00	-84	4,147	-2.03%
2023/04/27	36	69.93	0	0.00	69.60	36	4,145	0.87%
2023/04/26	6	69.60	0.8	69.30	69.70	5.2	4,071	0.13%
2023/04/25	22	69.21	0	0.00	69.00	22	3,961	0.56%
2023/04/24	197	69.77	0	0.00	69.70	197	3,855	5.11%	大買/鉅額交易
2023/04/21	4	70.25	0	0.00	70.10	4	3,774	0.11%
2023/04/20	4	70.03	0	0.00	70.10	4	3,709	0.11%
2023/04/19	163	70.06	1	69.80	70.20	162	3,723	4.35%	大買/鉅額交易
2023/04/18	201	70.05	27	70.04	70.10	174.1	3,702	4.70%	大買/鉅額交易
2023/04/17	1	70.20	0	0.00	70.70	1	3,715	0.03%
2023/04/14	50	69.96	0	0.00	70.20	50	3,662	1.37%
2023/04/13	0	0.00	0.1	70.40	70.30	-0.1	3,653	0.00%
2023/04/12	300	70.50	1	70.80	70.60	299	3,635	8.22%	大買/鉅額交易
2023/04/11	0	0.00	1.7	69.91	70.40	-1.7	3,604	-0.05%
2023/04/10	1	70.30	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0	0.00	2.8	70.53	70.40	-2.8	3,558	-0.08%
2023/04/06	12	70.31	4	70.40	70.50	8	3,537	0.23%
2023/03/31	0	0.00	27	69.81	69.70	-27	3,480	-0.78%
2023/03/30	150	69.63	15	69.70	69.90	135	3,647	3.70%	大買/鉅額交易
2023/03/29	150	69.63	1	69.40	69.90	149	3,876	3.85%	大買/鉅額交易
2023/03/28	201	69.55	0.8	69.00	69.50	200.2	4,095	4.89%	大買/鉅額交易
2023/03/27	1	69.80	1	70.00	69.90	0	4,367	0.00%
2023/03/24	0	69.70	11	69.73	69.90	-11	4,654	-0.24%
2023/03/23	0	69.10	2	69.70	69.80	-2	4,667	-0.04%
2023/03/22	0.1	69.25	0	0.00	69.40	0.1	4,691	0.00%
2023/03/21	0	0.00	15	69.16	69.30	-15	4,771	-0.31%
2023/03/20	2	68.35	0	0.00	68.40	2	4,785	0.04%
2023/03/17	6	67.90	35	67.91	67.90	-29	4,828	-0.60%
2023/03/16	0	0.00	1.9	66.89	67.40	-1.9	4,805	-0.04%
2023/03/15	513	67.08	0	0.00	66.60	513	4,826	10.63%	大買/鉅額交易
2023/03/14	0	0.00	29	69.09	69.00	-29	4,722	-0.61%
2023/03/13	50	69.25	0	0.00	69.40	50	4,759	1.05%
2023/03/10	29	69.11	1	68.80	69.00	28	4,742	0.59%
2023/03/09	100	69.55	1	69.50	69.80	99	4,780	2.07%
2023/03/08	24	69.79	0	0.00	69.80	24	4,829	0.50%
2023/03/07	83	69.75	9.8	69.50	69.90	73.2	4,838	1.51%
2023/03/06	33.7	68.89	8	68.98	69.00	25.7	4,816	0.53%
2023/03/03	132	68.40	0	0.00	68.30	132	4,817	2.74%	大買/鉅額交易
2023/03/02	0.1	68.00	0.8	68.00	68.40	-0.7	4,844	-0.01%
2023/03/01	3	67.60	0	0.00	68.00	3	4,827	0.06%
2023/02/24	2	68.20	2	68.65	68.00	0	4,830	0.00%
2023/02/23	0	0.00	3	68.40	68.50	-3	4,810	-0.06%
2023/02/22	2	67.70	2	68.15	68.20	0	4,832	0.00%
2023/02/21	0	0.00	4	67.83	67.90	-4	4,846	-0.08%
2023/02/20	1	67.50	2	67.75	67.80	-1	4,911	-0.02%
2023/02/16	0	0.00	0.9	67.00	67.00	-0.9	5,009	-0.02%
2023/02/15	3	66.53	0	0.00	67.20	3	5,110	0.06%
2023/02/14	0	0.00	6	66.83	66.70	-6	5,099	-0.12%
2023/02/13	17	66.89	11	67.20	67.10	6	5,107	0.12%
2023/02/10	0	0.00	0.1	66.60	66.60	-0.1	5,092	0.00%
2023/02/09	0	0.00	1	66.10	66.50	-1	5,098	-0.02%
2023/02/08	1	66.70	0	0.00	66.20	1	5,142	0.02%
2023/02/07	0	0.00	2.8	66.54	66.60	-2.8	5,177	-0.05%
2023/02/06	2	65.50	5.1	66.25	66.10	-3.1	5,186	-0.06%
2023/02/02	2	65.40	0	0.00	65.40	2	5,212	0.04%
2023/02/01	19	64.77	1	64.70	65.00	18	5,234	0.34%
2023/01/31	8	64.70	4.7	65.45	64.50	3.3	5,257	0.06%
2023/01/30	1	65.00	1.7	65.26	65.60	-0.7	5,172	-0.01%
2023/01/17	0	0.00	1	64.70	64.70	-1	5,134	-0.02%
2023/01/16	12	64.26	0	0.00	64.50	12	5,159	0.23%
2023/01/10	0	0.00	1	64.10	64.50	-1	5,497	-0.02%
2023/01/09	1	64.50	1	64.60	64.80	0	5,566	0.00%
2023/01/06	0	0.00	20.8	63.93	64.00	-20.8	5,574	-0.37%
2022/12/29	302	63.50	0.8	63.30	63.80	301.2	5,728	5.26%	大買/鉅額交易
2022/12/28	1	63.30	0	0.00	63.80	1	5,770	0.02%
2022/12/26	1	63.70	1	64.10	63.80	0	5,856	0.00%
2022/12/22	6	64.10	0	0.00	64.00	6	6,001	0.10%
2022/12/21	0	0.00	10	63.44	63.70	-10	5,819	-0.17%
2022/12/20	2	63.00	13	63.50	63.60	-11	5,618	-0.20%
2022/12/19	1	63.20	1	63.80	63.80	0	5,419	0.00%
2022/12/16	9	64.00	8	63.37	64.00	1	5,185	0.02%
2022/12/15	1	63.50	0	0.00	63.50	1	5,006	0.02%
2022/12/14	0	0.00	0.8	63.00	63.30	-0.8	5,077	-0.02%
2022/12/09	0	0.00	1	62.70	63.10	-1	5,270	-0.02%
2022/12/08	1	63.00	0	0.00	62.20	1	5,305	0.02%
2022/12/07	0	0.00	0.2	63.00	63.00	-0.2	5,366	0.00%
2022/12/06	0.1	62.60	2	63.80	63.80	-1.9	5,406	-0.04%
2022/12/05	0.1	63.40	2	63.50	63.50	-1.9	5,390	-0.04%
2022/12/02	0	0.00	6	61.78	61.90	-6	5,361	-0.11%
2022/12/01	0	0.00	2	61.70	61.70	-2	5,372	-0.04%
2022/11/30	0	0.00	2	62.00	62.00	-2	5,351	-0.04%
2022/11/29	0	0.00	6.8	60.90	61.50	-6.8	5,417	-0.13%
2022/11/28	1	59.70	0	0.00	60.70	1	5,446	0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	2	60.20	100	59.89	60.20	-98	5,506	-1.78%
2022/11/21	0	0.00	1	59.40	59.40	-1	5,504	-0.02%
2022/11/18	1	59.80	0.1	61.80	60.30	1	5,487	0.02%
2022/11/17	1	60.40	7	60.20	60.30	-6	5,470	-0.11%
2022/11/16	0	0.00	12	60.39	60.40	-12	5,481	-0.22%
2022/11/15	4	60.30	0	0.00	60.60	4	5,468	0.07%
2022/11/14	0	0.00	13	60.35	60.40	-13	5,454	-0.24%
2022/11/11	0	0.00	7.1	59.74	60.00	-7.1	5,398	-0.13%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/09	0	0.00	2.9	58.36	58.40	-2.9	5,356	-0.05%
2022/11/08	1	57.70	0.1	58.60	58.10	0.9	5,399	0.02%
2022/11/07	19	57.51	0.3	57.40	57.70	18.7	5,423	0.34%
2022/11/04	19.1	56.92	5	56.62	56.90	14.1	5,440	0.26%
2022/11/03	1	56.60	0	0.00	56.40	1	5,432	0.02%
2022/11/02	231	57.93	0	0.00	57.50	231	5,429	4.25%	大買/鉅額交易
2022/10/31	2	59.00	5.9	58.56	59.00	-3.9	5,488	-0.07%
2022/10/28	30	56.93	0	0.00	56.70	30	5,441	0.55%
2022/10/26	41	56.58	0	0.00	56.70	41	5,491	0.75%
2022/10/24	0	0.00	1	57.00	56.90	-1	5,554	-0.02%
2022/10/20	2	55.00	0	0.00	55.90	2	5,525	0.04%
2022/10/19	0.1	56.90	2	56.90	56.70	-1.9	5,397	-0.04%
2022/10/18	14.1	56.65	1	56.70	56.60	13.1	5,355	0.24%
2022/10/17	2	57.50	2,197	57.59	57.60	-2,195	5,312	-41.32%	大賣/鉅額交易
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/13	2	56.80	0	0.00	57.20	2	5,384	0.04%
2022/10/11	13	57.30	0	0.00	57.30	13	5,491	0.24%
2022/10/07	0	0.00	5	58.40	58.20	-5	5,426	-0.09%
2022/10/06	0	0.00	3	59.06	59.00	-3	5,460	-0.05%
2022/10/05	1	59.50	1	59.50	59.30	0	5,456	0.00%
2022/09/30	1	58.80	0	0.00	58.50	1	5,397	0.02%
2022/09/29	5	59.20	7	60.36	59.20	-2	5,353	-0.04%
2022/09/28	0	0.00	2	59.70	59.20	-2	5,353	-0.04%
2022/09/22	6	61.62	0	0.00	61.50	6	5,844	0.10%
2022/09/21	14	63.23	0	0.00	63.10	14	5,881	0.24%
2022/09/20	1	63.50	2	63.50	63.70	-1	5,815	-0.02%
2022/09/16	5	63.38	1,810	63.19	63.50	-1,805	5,743	-31.43%	大賣/鉅額交易
2022/09/15	908	63.87	25	63.77	63.70	883	5,614	15.73%	大買/鉅額交易
2022/09/14	3	63.60	0	0.00	63.40	3	5,603	0.05%
2022/09/13	35	65.24	10	65.03	65.50	25	5,593	0.45%
2022/09/12	1	63.90	4	64.00	63.90	-3	5,592	-0.05%
2022/09/08	1	63.30	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.20	6	63.60	64.40	-5	5,696	-0.09%
2022/09/06	0	0.00	4	64.78	64.50	-4	5,681	-0.07%
2022/09/05	1	63.40	10	64.33	64.50	-9	5,657	-0.16%
2022/09/02	5	62.26	8	62.43	62.10	-3	5,585	-0.05%
2022/09/01	3	62.73	11	62.60	63.10	-8	5,556	-0.14%
2022/08/30	1.1	64.30	1	64.60	64.10	0.1	5,518	0.00%
2022/08/29	1	63.00	6	63.40	63.30	-5	5,527	-0.09%
2022/08/24	4	63.70	0	0.00	63.60	4	5,601	0.07%
2022/08/23	1	64.20	2	64.20	64.20	-1	5,806	-0.02%
2022/08/22	2.1	64.15	0	0.00	64.20	2.1	5,821	0.04%
2022/08/17	4	62.73	0	0.00	62.80	4	5,857	0.07%
2022/08/16	14	62.41	1	62.30	62.20	13	5,858	0.22%
2022/08/15	3	63.93	0	0.00	63.00	3	5,812	0.05%
2022/08/12	231.1	65.28	11	65.59	64.50	220.1	5,768	3.82%	大買/鉅額交易
2022/08/11	1	63.70	222	63.63	63.70	-221	5,763	-3.83%	大賣/鉅額交易
2022/08/10	4	63.00	1	63.10	63.00	3	5,813	0.05%
2022/08/09	0	0.00	1	62.60	62.70	-1	5,867	-0.02%
2022/08/08	3	61.77	3	61.97	62.10	0	5,938	0.00%
2022/08/05	2.1	62.30	31	62.04	62.00	-28.9	6,189	-0.47%
2022/08/03	0	63.00	0	0.00	63.10	0	6,229	0.00%
2022/08/02	0	0.00	3	62.80	63.00	-3	6,251	-0.05%
2022/08/01	2	62.30	2	62.50	62.30	0	6,214	0.00%
2022/07/27	2	60.70	3	61.50	61.60	-1	6,113	-0.02%
2022/07/25	0	0.00	2	61.20	61.60	-2	6,160	-0.03%
2022/07/22	1	60.60	3	60.83	60.90	-2	6,252	-0.03%
2022/07/21	3	60.50	6	60.03	60.50	-3	6,216	-0.05%
2022/07/20	50	59.30	0	0.00	59.40	50	6,235	0.80%
2022/07/19	32	58.38	38	58.83	58.80	-6	6,289	-0.10%
2022/07/18	24	58.57	2	58.60	58.70	22	6,313	0.35%
2022/07/15	5	59.00	19	58.80	58.70	-14	6,324	-0.22%
2022/07/14	0	0.00	4	58.68	59.20	-4	6,450	-0.06%
2022/07/13	20	57.84	2	57.95	57.70	18	6,420	0.28%
2022/07/12	3	56.30	2	56.70	56.70	1	6,400	0.02%
2022/07/11	7	57.36	2	57.30	57.40	5	6,416	0.08%
2022/07/08	3	57.30	1	57.40	57.40	2	6,420	0.03%
2022/07/07	16	56.36	5	56.14	56.70	11	6,437	0.17%
2022/07/06	2.7	55.51	2	55.20	55.10	0.7	6,481	0.01%
2022/07/05	44	56.11	6	56.60	56.40	38	6,465	0.59%
2022/07/04	10	56.60	2	56.00	55.70	8	6,456	0.12%
2022/07/01	10.1	57.07	5	57.40	57.10	5.1	6,479	0.08%
2022/06/30	38.1	58.02	498	57.26	57.00	-459.9	6,414	-7.17%	大賣/鉅額交易
2022/06/29	7.1	66.80	39	67.34	66.80	-31.9	6,015	-0.53%
2022/06/28	0	68.30	5	68.72	68.20	-5	5,905	-0.08%
2022/06/27	3	68.90	13	68.96	68.70	-10	5,899	-0.17%
2022/06/24	0	0.00	12	68.17	68.50	-12	5,877	-0.20%
2022/06/23	2	67.60	12	67.93	67.50	-10	5,895	-0.17%
2022/06/22	0	0.00	1	69.20	68.20	-1	5,915	-0.02%
2022/06/21	1	69.10	3.8	69.31	69.10	-2.8	6,024	-0.05%
2022/06/20	4.1	68.90	16	68.84	68.30	-11.9	6,034	-0.20%
2022/06/17	0	0.00	22	69.44	69.90	-22	6,074	-0.36%
2022/06/16	2	68.80	34	69.44	68.80	-32	6,000	-0.53%
2022/06/15	86	69.04	2	69.00	68.80	84	6,342	1.32%
2022/06/14	8	68.78	0	0.00	68.60	8	6,481	0.12%
2022/06/13	487	68.59	3	68.93	68.70	484	6,625	7.31%	大買/鉅額交易
2022/06/10	1.1	68.42	0	0.00	68.70	1.1	6,724	0.02%
2022/06/09	2	69.60	4	69.50	69.40	-2	6,904	-0.03%
2022/06/08	1	69.30	1	69.40	69.20	0	7,116	0.00%
2022/06/06	0	0.00	9	69.34	69.50	-9	7,135	-0.13%
2022/06/02	2	68.90	0	0.00	68.90	2	7,250	0.03%
2022/06/01	0.1	69.30	0	0.00	69.20	0.1	7,348	0.00%
2022/05/31	0.1	68.80	11	68.86	69.60	-11	7,348	-0.15%
2022/05/30	0.1	68.20	6	67.80	68.30	-6	7,147	-0.08%
2022/05/27	2.1	66.52	0	0.00	67.00	2.1	7,128	0.03%
2022/05/26	8	66.23	2	66.00	65.90	6	7,201	0.08%
2022/05/25	0.1	65.50	0	0.00	65.90	0.1	7,231	0.00%
2022/05/24	0	0.00	10	65.20	64.90	-10	7,279	-0.14%
2022/05/19	15.1	64.90	0	0.00	64.70	15.1	7,274	0.21%
2022/05/18	2	64.40	15.7	65.40	65.20	-13.7	7,214	-0.19%
2022/05/17	17	64.71	12	64.68	64.50	5	7,177	0.07%
2022/05/16	3	64.33	4	64.90	64.20	-1	7,123	-0.01%
2022/05/13	60	64.92	12	65.03	64.60	48	7,048	0.68%
2022/05/12	0	0.00	4	67.75	67.70	-4	6,802	-0.06%
2022/05/11	17	68.71	0	0.00	68.50	17	6,716	0.25%
2022/05/10	14	69.55	2	69.20	69.70	12	6,755	0.18%
2022/05/09	2	69.50	22	69.55	69.40	-20	6,795	-0.29%
2022/05/05	0	0.00	3	71.03	70.90	-3	6,821	-0.04%
2022/05/04	1	70.30	24	70.65	70.50	-23	6,845	-0.34%
2022/05/03	0	0.00	5	70.30	70.40	-5	6,908	-0.07%
2022/04/29	10	70.30	3	70.00	70.30	7	6,988	0.10%
2022/04/28	0	69.50	0	0.00	69.40	0	7,031	0.00%
2022/04/27	10	70.00	2	69.90	69.90	8	6,982	0.11%
2022/04/26	0	0.00	33	71.19	71.30	-33	7,134	-0.46%
2022/04/25	0	0.00	17	70.12	70.50	-17	7,315	-0.23%
2022/04/22	4	71.48	48	71.59	72.00	-44	7,200	-0.61%
2022/04/21	20	71.55	0	0.00	71.90	20	7,147	0.28%
2022/04/20	0	0.00	5	71.28	70.70	-5	7,091	-0.07%
2022/04/19	4	70.80	4	70.30	70.00	0	6,993	0.00%
2022/04/18	4	69.80	0	0.00	70.50	4	7,016	0.06%
2022/04/15	0	0.00	11	70.32	70.30	-11	7,000	-0.16%
2022/04/14	0	0.00	1	71.40	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	3	71.50	71.50	-3	7,074	-0.04%
2022/04/12	2	71.20	1	71.40	71.00	1	7,071	0.01%
2022/04/11	329	70.95	12	71.16	70.80	317	7,046	4.50%	大買/鉅額交易
2022/04/08	10	71.20	1	71.40	71.60	9	7,041	0.13%
2022/04/07	0	0.00	18	71.17	71.10	-18	7,028	-0.26%
2022/04/06	1	71.50	1	71.60	71.60	0	6,920	0.00%
2022/04/01	1	72.30	17	72.46	72.50	-16	6,933	-0.23%
2022/03/31	3	72.00	12	72.42	72.40	-9	6,919	-0.13%
2022/03/30	0	0.00	21.1	72.72	72.70	-21.1	6,873	-0.31%
2022/03/29	2	72.80	0	72.80	72.80	2	6,864	0.03%
2022/03/28	8	72.60	1	72.90	72.80	7	6,831	0.10%
2022/03/25	77	73.60	0	0.00	73.60	77	6,816	1.13%
2022/03/24	0	0.00	5	73.46	73.60	-5	6,793	-0.07%
2022/03/22	1	72.50	4	72.83	72.80	-3	6,628	-0.05%
2022/03/21	0	0.00	30	72.17	71.90	-30	6,518	-0.46%
2022/03/18	260	72.68	0	0.00	72.80	260	6,492	4.00%	大買/鉅額交易
2022/03/17	1	72.70	23	72.43	72.90	-22	6,112	-0.36%
2022/03/16	11	71.53	10.9	71.91	72.10	0.1	5,956	0.00%
2022/03/15	2	71.35	26	71.26	71.60	-24	5,852	-0.41%
2022/03/14	70	71.49	3	71.10	71.60	67	5,755	1.16%
2022/03/11	1	70.90	3	70.77	70.40	-2	5,584	-0.04%
2022/03/10	8	69.30	1	69.70	69.60	7	5,413	0.13%
2022/03/09	49	68.82	0	0.00	68.90	49	5,413	0.91%
2022/03/08	77	68.60	20.8	68.28	68.60	56.2	5,452	1.03%
2022/03/07	7	68.19	12	67.92	67.60	-5	5,354	-0.09%
2022/03/04	0	0.00	2.3	69.70	69.70	-2.3	5,362	-0.04%
2022/03/03	0	0.00	17	70.02	70.20	-17	5,392	-0.32%
2022/03/02	1.3	70.05	0	0.00	69.90	1.3	5,409	0.02%
2022/03/01	22	70.19	4.6	70.37	70.30	17.4	5,422	0.32%
2022/02/25	2	68.90	2	69.00	69.10	0	5,328	0.00%
2022/02/24	5	68.74	2	69.30	69.00	3	5,286	0.06%
2022/02/23	0	0.00	2	69.60	69.80	-2	5,235	-0.04%
2022/02/22	1	69.40	9	69.23	69.60	-8	5,238	-0.15%
2022/02/21	5	70.00	3	69.60	70.10	2	5,236	0.04%
2022/02/17	4	70.25	0	0.00	70.30	4	5,349	0.07%
2022/02/16	0	0.00	12.9	69.64	69.80	-12.9	5,368	-0.24%
2022/02/15	3	69.43	4	69.70	69.10	-1	5,457	-0.02%
2022/02/14	11	69.46	8	69.65	69.60	3	5,494	0.05%
2022/02/11	7	70.31	0	0.00	70.60	7	5,513	0.13%
2022/02/10	33	70.54	4	71.13	70.80	29	5,540	0.52%
2022/02/09	1	70.20	4	70.43	70.80	-3	5,515	-0.05%
2022/02/08	36	69.72	3.8	69.70	69.70	32.2	5,456	0.59%
2022/02/07	3	69.03	0	0.00	69.60	3	5,471	0.05%
2022/01/26	7	69.87	2.6	69.15	69.30	4.4	5,489	0.08%
2022/01/25	40	69.75	17	69.74	69.90	23	5,829	0.39%
2022/01/24	1	69.60	1	70.90	70.80	0	5,792	0.00%
2022/01/21	33	70.15	22	70.10	70.40	11	5,745	0.19%
2022/01/20	0	0.00	2	70.80	70.90	-2	5,651	-0.04%
2022/01/19	3	70.77	8	70.65	71.00	-5	5,613	-0.09%
2022/01/18	50.5	70.39	9.9	70.48	70.40	40.6	5,451	0.75%
2022/01/17	1	69.00	4	69.10	69.00	-3	5,157	-0.06%
2022/01/14	0	0.00	6	69.05	69.00	-6	5,171	-0.12%
2022/01/13	22	68.95	1	69.50	69.30	21	5,198	0.40%
2022/01/12	0	0.00	1	68.70	69.30	-1	5,218	-0.02%
2022/01/07	0	0.00	2	68.70	69.10	-2	5,255	-0.04%
2022/01/06	2	68.95	3.8	69.26	69.30	-1.8	5,247	-0.04%
2022/01/05	1	68.10	1	69.10	68.90	0	5,207	0.00%
2022/01/04	4	68.23	0	0.00	68.30	4	5,251	0.08%
2022/01/03	10	69.20	11	69.41	68.90	-1	5,199	-0.02%
2021/12/29	0	0.00	20.2	69.10	69.30	-20.2	5,230	-0.39%
2021/12/28	0	0.00	1.7	69.18	69.40	-1.7	5,246	-0.03%
2021/12/27	1	68.60	3	68.90	69.00	-2	5,221	-0.04%
2021/12/24	1	68.50	0	0.00	68.70	1	5,246	0.02%
2021/12/21	0	0.00	1	68.50	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	10	68.00	68.50	-10	5,312	-0.19%
2021/12/16	0	0.00	2.9	67.76	67.90	-2.9	5,404	-0.05%
2021/12/15	1	67.50	0	0.00	67.70	1	5,462	0.02%
2021/12/13	1	67.80	10	67.70	67.40	-9	5,502	-0.16%
2021/12/07	3	66.77	5.8	66.90	66.80	-2.8	5,387	-0.05%
2021/12/06	2	66.36	0	0.00	66.90	2	5,381	0.04%
2021/12/03	0.1	66.80	2	66.50	66.40	-2	5,382	-0.04%
2021/11/26	0	0.00	0.6	67.50	67.30	-0.6	5,111	-0.01%
2021/11/25	1	68.10	25	67.78	67.80	-24	5,201	-0.46%
2021/11/23	0.1	68.40	49	68.32	68.30	-49	5,190	-0.94%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/18	5	68.30	0.2	68.20	68.30	4.8	5,245	0.09%
2021/11/17	2	68.05	38	68.22	68.00	-36	5,224	-0.69%
2021/11/16	1.1	68.39	1.1	68.40	68.40	0	5,203	0.00%
2021/11/15	1	68.10	4	68.20	68.00	-3	5,251	-0.06%
2021/11/12	23	67.12	12	67.38	67.70	11	5,276	0.21%
2021/11/11	44	67.83	0	0.00	67.90	44	5,244	0.84%
2021/11/10	12	68.40	0	0.00	68.40	12	5,304	0.23%
2021/11/09	1	68.50	67	68.27	69.00	-66	5,375	-1.23%
2021/11/08	4	68.15	1.8	68.99	68.50	2.2	5,461	0.04%
2021/11/05	17	68.68	4	68.73	69.00	13	5,496	0.24%
2021/11/04	6	69.25	0	0.00	69.30	6	5,483	0.11%
2021/11/03	0	0.00	21.2	69.40	69.50	-21.2	5,504	-0.39%
2021/11/02	4.2	69.71	5	69.90	69.30	-0.8	5,477	-0.01%
2021/11/01	0	0.00	1	67.70	68.10	-1	5,329	-0.02%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/26	4	67.65	1.6	67.66	67.90	2.4	5,448	0.04%
2021/10/19	0	0.00	1	67.80	67.90	-1	5,613	-0.02%
2021/10/18	0	0.00	0.9	67.90	67.80	-0.9	5,644	-0.02%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/13	5	67.70	1	67.90	67.80	4	5,744	0.07%
2021/10/12	0	0.00	1	67.40	67.70	-1	5,787	-0.02%
2021/10/07	0	0.00	1	67.00	66.80	-1	5,886	-0.02%
2021/10/06	0	0.00	2.9	66.16	66.50	-2.9	6,001	-0.05%
2021/10/05	1	66.00	0.2	66.13	66.40	0.9	6,142	0.01%
2021/10/04	0.2	66.20	0	0.00	66.10	0.2	6,293	0.00%
2021/10/01	0	0.00	2	66.00	66.00	-2	6,320	-0.03%
2021/09/30	1	66.60	0	0.00	67.00	1	6,337	0.02%
2021/09/29	2	65.65	1	65.80	65.80	1	6,376	0.02%
2021/09/28	0	0.00	1.5	66.60	66.50	-1.5	6,517	-0.02%
2021/09/27	2	67.40	0	0.00	67.20	2	6,647	0.03%
2021/09/24	1	67.50	2	67.10	67.10	-1	6,925	-0.01%
2021/09/23	12	65.71	12.3	66.22	66.10	-0.3	7,370	0.00%
2021/09/22	0	0.00	1	65.30	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	11	65.18	64.70	-11	7,717	-0.14%
2021/09/16	0	0.00	0.9	64.90	64.90	-0.9	7,809	-0.01%
2021/09/15	2	64.65	14	64.60	64.60	-12	7,936	-0.15%
2021/09/14	4	64.50	0	0.00	64.50	4	8,037	0.05%
2021/09/09	3	63.90	0	0.00	64.20	3	8,495	0.04%
2021/09/08	3	64.33	5	64.40	64.40	-2	8,506	-0.02%
2021/09/07	0	0.00	3.8	65.10	65.10	-3.8	8,576	-0.04%
2021/09/06	1	65.60	0.4	65.30	65.30	0.6	8,622	0.01%
2021/09/01	1	64.90	1	65.00	64.90	0	8,760	0.00%
2021/08/30	15	64.53	0	0.00	64.60	15	8,683	0.17%
2021/08/26	3	64.50	0.5	64.80	64.60	2.5	8,732	0.03%
2021/08/25	7	64.39	4	64.48	64.30	3	8,778	0.03%
2021/08/23	0	0.00	3	64.50	64.50	-3	8,846	-0.03%
2021/08/20	1	64.30	5	64.20	64.20	-4	8,974	-0.04%
2021/08/19	1	64.20	10	64.25	64.50	-9	9,122	-0.10%
2021/08/17	1	64.80	3.9	64.50	64.50	-2.9	9,221	-0.03%
2021/08/16	1	65.40	0	0.00	64.50	1	9,212	0.01%
2021/08/13	4	65.80	9.7	65.82	65.70	-5.7	9,230	-0.06%
2021/08/12	4	67.10	0	0.00	66.60	4	9,300	0.04%
2021/08/11	1	68.00	0	0.00	67.80	1	9,333	0.01%
2021/08/10	0	0.00	2	67.95	68.00	-2	9,357	-0.02%
2021/08/09	5	67.50	1	67.70	67.50	4	9,527	0.04%
2021/08/06	1	68.00	1.8	68.39	68.30	-0.8	9,564	-0.01%
2021/08/05	19	68.57	2	68.35	68.80	17	9,788	0.17%
2021/08/03	0	0.00	5	67.10	67.10	-5	10,434	-0.05%
2021/08/02	2	66.70	0	0.00	67.10	2	10,492	0.02%
2021/07/30	2	67.00	5	67.30	67.30	-3	10,571	-0.03%
2021/07/29	4	67.25	1	67.40	67.60	3	10,767	0.03%
2021/07/28	3	67.40	5	67.20	67.80	-2	10,891	-0.02%
2021/07/27	2	67.55	263.5	67.32	68.00	-261.5	11,112	-2.35%	大賣/鉅額交易
2021/07/26	1	67.00	0	0.00	66.90	1	11,257	0.01%
2021/07/23	3	67.20	1	67.20	66.80	2	11,392	0.02%
2021/07/21	8	67.03	46	67.04	67.20	-38	11,550	-0.33%
2021/07/20	3	67.37	3	67.70	67.20	0	11,656	0.00%
2021/07/19	3	67.50	0	0.00	67.90	3	11,774	0.03%
2021/07/16	0	0.00	1.9	68.05	68.00	-1.9	12,296	-0.02%
2021/07/15	1.1	68.01	141	67.80	67.90	-139.9	12,418	-1.13%	大賣/鉅額交易
2021/07/14	1	67.70	0	0.00	67.80	1	12,453	0.01%
2021/07/13	10	67.90	6	68.00	68.00	4	12,488	0.03%
2021/07/12	20	66.93	5	66.90	66.90	15	12,472	0.12%
2021/07/09	5	67.70	0	0.00	67.60	5	12,388	0.04%
2021/07/08	0	0.00	7	68.24	68.10	-7	12,472	-0.06%
2021/07/07	2	68.25	19	68.09	68.30	-17	12,569	-0.14%
2021/07/06	7	68.20	1.8	68.62	68.30	5.2	12,718	0.04%
2021/07/05	1	68.40	0	0.00	68.70	1	12,813	0.01%
2021/07/02	5	67.86	54	67.83	68.00	-49	12,858	-0.38%
2021/07/01	3	68.37	12	68.32	68.30	-9	12,921	-0.07%
2021/06/30	18	68.94	20.5	68.83	68.80	-2.5	12,878	-0.02%
2021/06/29	32	73.71	2	73.75	73.70	30	12,478	0.24%
2021/06/28	3	74.10	4.6	74.06	74.00	-1.6	12,325	-0.01%
2021/06/25	5	74.60	18	74.64	74.50	-13	12,356	-0.11%
2021/06/24	6	74.50	3	74.70	74.50	3	12,490	0.02%
2021/06/23	49	74.53	10	74.54	74.60	39	13,119	0.30%
2021/06/22	5	74.38	3	74.90	74.30	2	13,325	0.02%
2021/06/21	56	73.95	23	74.00	74.40	33	13,359	0.25%
2021/06/18	303	74.59	59	74.52	74.70	244	13,457	1.81%	大買/鉅額交易
2021/06/17	6	73.45	0	0.00	74.00	6	13,494	0.04%
2021/06/16	2	73.40	16.9	73.76	73.80	-14.9	13,793	-0.11%
2021/06/15	175	72.62	9	72.20	73.00	166	14,090	1.18%	大買/鉅額交易
2021/06/09	3	72.90	5	72.66	72.70	-2	14,498	-0.01%
2021/06/08	0	0.00	10.8	73.41	73.50	-10.8	14,816	-0.07%
2021/06/07	12.1	73.11	15	73.00	72.90	-2.9	15,404	-0.02%
2021/06/04	0	0.00	12	73.40	73.40	-12	15,470	-0.08%
2021/06/02	0	0.00	5	73.50	73.60	-5	15,739	-0.03%
2021/05/28	1.9	73.25	0	0.00	73.20	1.9	16,099	0.01%
2021/05/27	10.1	72.50	1	73.00	73.20	9.1	16,226	0.06%
2021/05/26	10	73.20	0.6	73.30	73.30	9.4	16,505	0.06%
2021/05/25	2	72.90	16	72.73	72.90	-14	16,687	-0.08%
2021/05/24	0	0.00	12.3	72.46	72.70	-12.3	16,815	-0.07%
2021/05/21	0.3	72.87	0	0.00	72.50	0.3	16,964	0.00%
2021/05/20	1	72.00	0	0.00	72.10	1	17,089	0.01%
2021/05/19	2	70.70	4	70.55	71.50	-2	17,153	-0.01%
2021/05/18	2	69.45	3	70.20	70.20	-1	17,358	-0.01%
2021/05/17	6	68.18	50	68.13	68.40	-44	17,964	-0.24%
2021/05/14	6	70.75	0	0.00	70.60	6	17,941	0.03%
2021/05/13	6	70.27	7	70.10	70.10	-1	18,054	-0.01%
2021/05/12	2	70.50	31	70.05	71.10	-29	17,959	-0.16%
2021/05/11	5	69.68	121	69.98	69.30	-116	17,558	-0.66%	大賣/鉅額交易
2021/05/10	2	70.70	1.1	70.90	70.60	1	17,580	0.01%
2021/05/07	0	0.00	2	70.70	71.10	-2	18,197	-0.01%
2021/05/06	13	69.96	25.7	69.71	69.70	-12.7	19,274	-0.07%
2021/05/05	3.2	71.24	20	70.80	70.80	-16.8	19,804	-0.08%
2021/05/04	4	71.30	31	71.11	71.50	-27	20,037	-0.13%
2021/05/03	5	72.46	36	72.39	72.20	-31	20,055	-0.15%
2021/04/29	1	73.50	1	74.10	73.60	0	20,347	0.00%
2021/04/28	3	73.60	7	73.44	73.60	-4	20,672	-0.02%
2021/04/27	0	0.00	22.4	73.23	73.30	-22.4	21,355	-0.10%
2021/04/26	1.1	74.16	62	73.63	73.60	-60.9	21,679	-0.28%
2021/04/23	4.2	74.31	5.7	74.22	73.90	-1.5	22,419	-0.01%
2021/04/22	24.5	74.88	41	74.84	74.10	-16.5	24,604	-0.07%
2021/04/21	143	74.23	4	73.93	74.30	139	25,484	0.55%	大買/鉅額交易
2021/04/20	41	73.89	3	73.67	74.00	38	26,144	0.15%
2021/04/19	23	73.77	0	0.00	73.80	23	26,288	0.09%
2021/04/16	0	0.00	2.9	73.57	73.50	-2.9	26,368	-0.01%
2021/04/15	1	73.20	0	0.00	73.00	1	26,429	0.00%
2021/04/14	2	72.65	1	72.20	73.20	1	26,434	0.00%
2021/04/13	15	72.80	2	73.10	72.50	13	26,365	0.05%
2021/04/12	2	72.70	3	72.80	72.70	-1	26,479	0.00%
2021/04/09	1	73.30	1	73.60	73.30	0	26,461	0.00%
2021/04/08	2	73.70	7	73.70	73.60	-5	26,327	-0.02%
2021/04/07	9	72.88	13.9	72.62	72.80	-4.9	26,181	-0.02%
2021/04/06	6	73.55	9	73.46	73.00	-3	26,030	-0.01%
2021/04/01	13	73.79	11	73.47	73.50	2	25,829	0.01%
2021/03/31	11	73.83	1	74.20	74.10	10	25,726	0.04%
2021/03/30	2.2	73.47	2	73.40	73.70	0.2	25,623	0.00%
2021/03/29	12	73.90	6	73.63	73.60	6	25,510	0.02%
2021/03/26	61	73.84	144.7	73.81	73.80	-83.7	25,357	-0.33%	大賣/
2021/03/25	49	74.86	9	74.94	75.70	40	24,820	0.16%
2021/03/24	63	74.39	3	74.63	74.20	60	24,692	0.24%
2021/03/23	0	0.00	25	73.40	74.00	-25	24,594	-0.10%
2021/03/22	15	74.07	2	74.05	74.00	13	24,491	0.05%
2021/03/19	4	73.98	5	74.54	75.00	-1	24,545	0.00%
2021/03/18	42.1	74.18	111	74.06	74.30	-69	24,358	-0.28%	大賣/
2021/03/17	90	72.64	2	72.50	72.30	88	24,366	0.36%
2021/03/16	2	71.80	0	0.00	71.50	2	24,370	0.01%
2021/03/15	0.1	71.40	0	0.00	71.50	0.1	24,405	0.00%
2021/03/12	31	71.29	10	71.00	71.40	21	24,426	0.09%
2021/03/11	78	71.69	4.1	71.56	72.00	73.9	24,483	0.30%
2021/03/10	24.1	74.08	29	74.27	73.90	-4.9	23,998	-0.02%
2021/03/09	24	73.13	3	72.70	72.80	21	23,975	0.09%
2021/03/08	43	73.60	15.9	73.69	73.20	27.1	23,979	0.11%
2021/03/05	242	73.98	4	73.78	73.50	238	23,936	0.99%	大買/鉅額交易
2021/03/04	164	74.52	2	74.70	74.30	162	23,982	0.68%	大買/鉅額交易
2021/03/03	169	75.11	1	74.90	75.50	168	23,918	0.70%	大買/鉅額交易
2021/03/02	40	74.20	12	74.56	73.90	28	23,861	0.12%
2021/02/26	8.1	74.82	1.8	74.86	74.60	6.3	23,754	0.03%
2021/02/25	7	76.33	50	76.18	75.90	-43	23,456	-0.18%
2021/02/24	106	76.39	3	76.13	76.00	103	23,325	0.44%	大買/鉅額交易
2021/02/23	2	75.05	0	0.00	75.10	2	23,270	0.01%
2021/02/22	3	76.10	0	0.00	75.80	3	23,118	0.01%
2021/02/19	43	75.95	1	75.00	76.10	42	22,985	0.18%
2021/02/18	226	75.31	2	75.29	75.40	224	22,853	0.98%	大買/鉅額交易
2021/02/17	58	75.54	50.9	76.36	75.20	7.1	22,678	0.03%
2021/02/05	19	78.67	1	79.00	78.40	18	22,274	0.08%
2021/02/04	30	78.77	1.5	78.90	78.90	28.5	22,157	0.13%
2021/02/03	0	0.00	0.1	78.40	78.20	-0.1	22,161	0.00%
2021/02/02	25.1	78.42	23.3	78.41	78.10	1.8	22,341	0.01%
2021/02/01	2.3	77.57	99	77.78	78.00	-96.7	22,368	-0.43%
2021/01/29	24	81.47	187	79.57	78.40	-163	22,106	-0.74%	大賣/鉅額交易
2021/01/28	352	81.70	137.1	82.15	81.50	214.9	21,406	1.00%	大買/大賣/鉅額交易
2021/01/27	552.1	80.40	708.7	80.71	81.10	-156.7	20,213	-0.78%	大買/大賣/鉅額交易
2021/01/26	47.8	78.14	12.8	78.88	77.70	35	19,412	0.18%
2021/01/25	33	78.00	3	77.93	78.00	30	19,027	0.16%
2021/01/22	696	76.65	25.2	77.08	77.60	670.9	18,789	3.57%	大買/鉅額交易
2021/01/21	17.2	77.18	17.4	77.55	77.00	-0.3	18,280	0.00%
2021/01/20	21.4	77.51	30	76.44	76.00	-8.6	17,816	-0.05%
2021/01/19	60	79.09	22.2	78.85	79.00	37.9	17,029	0.22%
2021/01/18	121.2	79.74	553.4	78.99	79.00	-432.2	16,570	-2.61%	大買/大賣/鉅額交易
2021/01/15	778.8	81.62	759.5	81.96	80.40	19.3	15,678	0.12%	大買/大賣/
2021/01/14	33.6	75.97	37.5	76.77	77.90	-3.9	13,423	-0.03%
2021/01/13	976	69.98	29.2	70.33	70.90	946.9	12,034	7.87%	大買/鉅額交易
2021/01/12	5	67.80	112	67.73	67.50	-107	11,175	-0.96%	大賣/鉅額交易
2021/01/11	10.2	66.81	458	66.93	67.30	-447.9	10,964	-4.08%	大賣/鉅額交易
2021/01/08	28	67.47	551	67.22	67.40	-523	10,765	-4.86%	大賣/鉅額交易
2021/01/07	1	66.80	1	66.70	66.80	0	10,613	0.00%
2021/01/06	7	66.97	3	67.04	66.70	4	10,633	0.04%
2021/01/05	15	67.61	103.1	66.86	66.80	-88.1	10,501	-0.84%	大賣/
2021/01/04	6	67.82	17	67.04	68.00	-11	10,269	-0.11%
2020/12/31	0	0.00	1	67.20	67.30	-1	10,070	-0.01%
2020/12/30	2	67.10	13	67.21	67.50	-11	10,034	-0.11%
2020/12/29	2	67.40	5	67.44	67.10	-3	9,957	-0.03%
2020/12/28	0	0.00	2.8	67.94	68.00	-2.8	9,906	-0.03%
2020/12/25	3	67.43	27	67.90	67.80	-24	9,956	-0.24%
2020/12/24	0	0.00	11	66.72	66.80	-11	9,924	-0.11%
2020/12/23	1	66.40	1	66.50	66.80	0	9,889	0.00%
2020/12/22	1	66.10	2	66.25	66.20	-1	9,905	-0.01%
2020/12/21	15	65.89	14	65.51	66.20	1	9,896	0.01%
2020/12/18	1	66.70	1	67.60	66.70	0	9,762	0.00%
2020/12/16	0	0.00	17.9	68.03	68.50	-17.9	9,602	-0.19%
2020/12/15	5	67.92	25	67.40	67.30	-20	9,669	-0.21%
2020/12/14	0	0.00	23	70.20	69.60	-23	9,443	-0.24%
2020/12/11	20	70.04	67	70.36	69.90	-47	9,331	-0.50%
2020/12/10	30	69.21	1	69.20	69.40	29	8,938	0.32%
2020/12/09	24	69.33	13	69.45	69.40	11	8,781	0.13%
2020/12/08	4	68.48	46.8	68.52	68.40	-42.8	8,606	-0.50%
2020/12/07	24	68.72	35	68.32	68.80	-11	8,455	-0.13%
2020/12/04	5	66.38	0	0.00	66.60	5	8,094	0.06%
2020/12/02	0	0.00	25	66.16	66.40	-25	7,971	-0.31%
2020/11/30	2	66.50	0	0.00	65.30	2	7,741	0.03%
2020/11/27	30	66.50	1	66.50	66.50	29	7,551	0.38%
2020/11/26	0	0.00	2.7	66.11	66.50	-2.7	7,521	-0.04%
2020/11/25	1	66.70	3	66.23	65.90	-2	7,510	-0.03%
2020/11/24	3	66.23	61	66.20	66.20	-58	7,477	-0.78%
2020/11/23	4	65.60	0	0.00	65.90	4	7,358	0.05%
2020/11/20	1	65.50	2	65.90	65.60	-1	7,246	-0.01%
2020/11/18	4	65.15	5	65.10	65.30	-1	7,205	-0.01%
2020/11/17	1	64.80	3.8	65.12	65.00	-2.8	7,243	-0.04%
2020/11/16	2	65.10	4	64.98	65.00	-2	7,368	-0.03%
2020/11/13	91	63.96	90	63.80	64.10	1	7,365	0.01%
2020/11/10	731	60.40	205	60.20	60.30	526	8,501	6.19%	大買/大賣/鉅額交易
2020/11/09	63	61.10	736	60.52	60.90	-673	8,160	-8.25%	大賣/鉅額交易
2020/11/06	71	62.20	1	62.30	62.20	70	7,951	0.88%
2020/11/05	80	62.19	0	0.00	62.30	80	8,012	1.00%
2020/11/04	0	0.00	5	62.30	62.30	-5	8,066	-0.06%
2020/11/03	0	62.50	0	0.00	62.40	0	8,181	0.00%
2020/11/02	1	61.70	5	61.60	62.20	-4	8,331	-0.05%
2020/10/30	25	61.52	0	0.00	61.50	25	8,537	0.29%
2020/10/29	55	61.79	2	62.00	61.90	53	8,543	0.62%
2020/10/28	2	62.30	0	0.00	62.30	2	8,639	0.02%
2020/10/27	0	0.00	0.9	62.60	62.50	-0.9	8,706	-0.01%
2020/10/26	1	62.60	0	0.00	62.30	1	8,767	0.01%
2020/10/23	2	62.70	2	62.40	62.40	0	8,830	0.00%
2020/10/19	0	0.00	3	63.50	63.50	-3	8,992	-0.03%
2020/10/16	0	0.00	0.9	63.10	63.10	-0.9	9,136	-0.01%
2020/10/15	5	64.02	0	0.00	63.10	5	9,382	0.05%
2020/10/14	18	64.58	0	0.00	63.70	18	9,365	0.19%
2020/10/13	1	64.00	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	1	63.80	64.10	-1	9,380	-0.01%
2020/10/08	15	63.89	0	0.00	64.00	15	9,392	0.16%
2020/10/06	1	63.40	1.8	63.80	63.80	-0.8	9,513	-0.01%
2020/10/05	1	64.10	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	1.6	63.61	63.80	-1.6	9,703	-0.02%
2020/09/29	2	63.00	2	62.80	62.90	0	9,763	0.00%
2020/09/28	1	62.10	0.9	62.20	62.20	0.1	9,840	0.00%
2020/09/25	1	62.00	0	0.00	61.30	1	9,978	0.01%
2020/09/24	14	61.46	0	0.00	61.50	14	10,068	0.14%
2020/09/23	0	0.00	1	63.80	63.00	-1	10,071	-0.01%
2020/09/22	41	63.55	0	0.00	63.20	41	10,826	0.38%
2020/09/21	19	64.87	3	65.23	64.20	16	11,198	0.14%
2020/09/18	8	64.85	2	65.00	65.60	6	11,465	0.05%
2020/09/17	31	64.16	0	64.10	63.90	31	11,566	0.27%
2020/09/16	1	64.30	1	64.30	64.00	0	11,769	0.00%
2020/09/15	1	63.90	3	64.17	63.90	-2	11,987	-0.02%
2020/09/14	0.1	63.80	0	0.00	63.80	0.1	12,033	0.00%
2020/09/11	3	62.90	0	0.00	62.80	3	12,060	0.02%
2020/09/10	7	62.94	0	0.00	62.80	7	12,134	0.06%
2020/09/08	5	62.80	1.9	63.21	63.10	3.1	12,530	0.02%
2020/09/07	22	63.49	0	0.00	62.90	22	12,889	0.17%
2020/09/04	0	0.00	7	63.30	63.60	-7	12,959	-0.05%
2020/09/03	3	64.00	0	0.00	63.70	3	13,012	0.02%
2020/09/02	0	0.00	1	63.40	63.70	-1	13,103	-0.01%
2020/09/01	14	63.60	1	63.40	63.50	13	13,101	0.10%
2020/08/31	10	62.90	0	0.00	62.50	10	13,183	0.08%
2020/08/28	3	62.87	0	0.00	62.90	3	13,242	0.02%
2020/08/27	11	63.80	10	63.80	63.90	1	13,210	0.01%
2020/08/26	0	0.00	10.9	63.42	63.60	-10.9	13,311	-0.08%
2020/08/25	2	63.85	0	0.00	63.80	2	13,476	0.01%
2020/08/24	13	63.22	4.1	63.65	63.30	8.9	13,484	0.07%
2020/08/21	4.1	64.40	8	64.79	64.40	-3.9	13,382	-0.03%
2020/08/20	1	64.90	27	63.91	64.00	-26	13,352	-0.19%
2020/08/19	2	67.25	131	67.40	66.60	-129	13,179	-0.98%	大賣/鉅額交易
2020/08/18	2	68.00	23.9	67.96	67.70	-21.9	13,092	-0.17%
2020/08/17	76	68.15	165	69.11	69.10	-89	13,050	-0.68%	大賣/
2020/08/14	16	66.56	406	66.94	66.70	-390	12,536	-3.11%	大賣/鉅額交易
2020/08/12	1	62.00	2	62.15	62.10	-1	11,973	-0.01%
2020/08/11	4	62.38	20	62.36	62.00	-16	12,059	-0.13%
2020/08/07	1	63.60	6	63.60	63.60	-5	12,421	-0.04%
2020/08/06	0	0.00	7.9	63.94	64.00	-7.9	12,425	-0.06%
2020/08/05	2	63.90	0	0.00	63.40	2	12,453	0.02%
2020/08/04	23	64.03	1	63.50	63.80	22	12,389	0.18%
2020/08/03	3	62.17	0	0.00	62.10	3	12,256	0.02%
2020/07/31	1	61.60	0	0.00	61.70	1	12,209	0.01%
2020/07/30	787	60.74	1	60.50	61.30	786	12,140	6.47%	大買/鉅額交易
2020/07/29	2	60.60	0	0.00	60.10	2	12,083	0.02%
2020/07/28	24	61.71	22.7	61.47	60.60	1.3	12,092	0.01%
2020/07/27	1	61.30	760	60.74	60.40	-759	12,154	-6.24%	大賣/鉅額交易
2020/07/24	11	61.36	0	0.00	61.20	11	12,241	0.09%
2020/07/23	1	62.20	5	62.36	62.20	-4	12,237	-0.03%
2020/07/22	1	61.90	7.3	61.90	61.90	-6.3	12,201	-0.05%
2020/07/21	13	61.28	12	61.19	61.20	1	12,219	0.01%
2020/07/20	36	61.71	3	61.97	61.50	33	12,115	0.27%
2020/07/17	1	64.20	1	64.10	64.00	0	11,970	0.00%
2020/07/16	0	0.00	5.9	64.28	64.10	-5.9	12,076	-0.05%
2020/07/15	4	64.15	0	0.00	63.90	4	12,107	0.03%
2020/07/14	11	64.75	0	0.00	64.70	11	12,193	0.09%
2020/07/10	3	64.47	20	63.85	63.70	-17	12,339	-0.14%
2020/07/09	2	64.80	2	64.80	64.80	0	12,411	0.00%
2020/07/08	2	65.00	2	65.30	65.10	0	12,351	0.00%
2020/07/07	24	65.55	180.9	65.49	65.60	-156.9	12,272	-1.28%	大賣/鉅額交易
2020/07/06	1	66.50	384	66.54	66.50	-383	12,140	-3.15%	大賣/鉅額交易
2020/07/03	2	66.10	22	65.86	66.10	-20	12,122	-0.16%
2020/07/02	1	65.10	1	64.90	65.30	0	12,087	0.00%
2020/07/01	25	64.58	5.2	64.52	64.50	19.8	12,103	0.16%
2020/06/30	39	64.72	756.9	65.20	64.00	-717.9	12,039	-5.96%	大賣/鉅額交易
2020/06/29	63.1	69.92	0	0.00	69.80	63.1	11,418	0.55%
2020/06/24	5	70.06	3	70.33	70.10	2	11,148	0.02%
2020/06/23	1.1	70.00	35	70.35	70.00	-33.9	11,187	-0.30%
2020/06/22	9	70.14	24	69.76	70.10	-15	10,980	-0.14%
2020/06/19	141	69.07	23	68.80	68.80	118	10,829	1.09%	大買/鉅額交易
2020/06/17	0	0.00	3	68.33	68.60	-3	10,682	-0.03%
2020/06/16	7	68.73	140	68.77	68.60	-133	10,759	-1.24%	大賣/鉅額交易
2020/06/15	1	67.90	70	68.51	67.80	-69	10,819	-0.64%
2020/06/12	53	68.79	0	0.00	69.10	53	10,733	0.49%
2020/06/11	5	69.56	43	68.36	67.80	-38	10,583	-0.36%
2020/06/10	50	66.30	100	66.70	67.00	-50	10,270	-0.49%
2020/06/09	30	66.70	9	66.34	66.00	21	10,382	0.20%
2020/06/08	26	66.78	5	66.76	66.80	21	10,395	0.20%
2020/06/05	4	66.23	0	0.00	66.30	4	10,372	0.04%
2020/06/04	71	66.54	31	66.54	66.40	40	10,458	0.38%
2020/06/03	52	66.18	0	0.00	66.10	52	10,478	0.50%
2020/06/02	2	64.50	15	64.93	65.10	-13	10,380	-0.13%
2020/06/01	137	64.40	25	64.24	64.20	112	10,357	1.08%	大買/鉅額交易
2020/05/29	1	62.90	118	62.42	64.50	-117	10,339	-1.13%	大賣/鉅額交易
2020/05/28	40	61.89	0	0.00	61.50	40	10,282	0.39%
2020/05/27	233	62.23	0	0.00	62.00	233	10,402	2.24%	大買/鉅額交易
2020/05/26	15	62.06	1	62.10	62.00	14	10,471	0.13%
2020/05/25	2	61.10	0	0.00	61.50	2	10,386	0.02%
2020/05/22	0	0.00	21	60.90	60.70	-21	10,385	-0.20%
2020/05/21	7	60.84	15	60.93	60.60	-8	10,324	-0.08%
2020/05/20	1	61.40	0	0.00	61.00	1	10,203	0.01%
2020/05/19	1	61.00	1	61.30	61.10	0	10,136	0.00%
2020/05/18	4	62.83	3.9	62.85	63.00	0.1	9,912	0.00%
2020/05/15	107	63.19	1	63.00	62.60	106	9,872	1.07%	大買/鉅額交易
2020/05/14	6	66.13	980.1	65.12	66.00	-974.1	9,435	-10.32%	大賣/鉅額交易
2020/05/12	1	66.10	40	66.10	66.00	-39	9,318	-0.42%
2020/05/11	0.1	66.80	1	66.80	66.90	-0.9	9,223	-0.01%
2020/05/08	0	0.00	6	65.93	66.30	-6	9,157	-0.07%
2020/05/07	0	0.00	5	65.10	65.30	-5	9,155	-0.05%
2020/05/06	32	65.30	7	65.40	65.00	25	9,143	0.27%
2020/05/05	21	65.31	0	0.00	65.30	21	9,168	0.23%
2020/05/04	0	0.00	17.7	65.28	64.90	-17.7	9,171	-0.19%
2020/04/30	19	65.83	10	66.20	66.10	9	9,167	0.10%
2020/04/29	731	66.26	1	66.20	65.50	730	9,145	7.98%	大買/鉅額交易
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	2	65.35	31	65.67	65.40	-29	9,228	-0.31%
2020/04/24	0	0.00	3	64.90	64.70	-3	9,151	-0.03%
2020/04/22	1	62.80	0	0.00	63.10	1	8,999	0.01%
2020/04/21	14	64.01	0	0.00	63.20	14	8,908	0.16%
2020/04/17	1,076	65.15	1	65.30	65.10	1,075	8,824	12.18%	大買/鉅額交易
2020/04/16	20	65.00	0.9	65.00	65.00	19.1	8,673	0.22%
2020/04/15	12	64.50	10.1	64.70	64.80	1.9	8,597	0.02%
2020/04/14	0.1	63.50	63	63.30	63.70	-62.9	8,529	-0.74%
2020/04/09	3	61.87	1	63.60	61.80	2	8,497	0.02%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/07	0	0.00	90	63.18	61.80	-90	8,374	-1.07%
2020/04/06	181	61.17	98	61.20	61.60	83	8,244	1.01%	大買/
2020/04/01	0	0.00	1	58.70	58.40	-1	8,028	-0.01%
2020/03/31	40	59.93	6	58.25	58.00	34	7,929	0.43%
2020/03/30	0	0.00	103	59.40	59.30	-103	7,705	-1.34%	大賣/鉅額交易
2020/03/27	107	60.59	42	60.01	60.10	65	7,575	0.86%	大買/
2020/03/26	1	54.50	1.9	55.20	55.10	-0.9	7,245	-0.01%
2020/03/25	1	54.80	12	55.00	54.90	-11	7,265	-0.15%
2020/03/24	1	50.20	3.1	51.71	51.90	-2.1	7,242	-0.03%
2020/03/23	5	49.48	0	0.00	48.20	5	7,341	0.07%
2020/03/20	1.1	51.89	4	51.13	51.80	-2.9	7,335	-0.04%
2020/03/19	94	48.09	65	47.90	48.10	29	7,245	0.40%
2020/03/18	22	50.48	0	0.00	50.30	22	7,137	0.31%
2020/03/17	70	51.27	17.9	50.83	50.70	52.1	7,143	0.73%
2020/03/16	71	53.02	0	0.00	52.60	71	7,083	1.00%
2020/03/13	7	53.59	10	53.94	55.30	-3	7,017	-0.04%
2020/03/12	0	0.00	82	57.03	56.80	-82	6,839	-1.20%
2020/03/11	25	60.60	0	0.00	59.40	25	6,756	0.37%
2020/03/10	1	59.90	1	60.70	60.30	0	6,727	0.00%
2020/03/09	1	60.30	0	0.00	61.30	1	6,612	0.02%
2020/03/05	1	62.90	0	0.00	62.90	1	6,605	0.02%
2020/03/03	103	61.19	1	61.30	61.00	102	6,584	1.55%	大買/鉅額交易
2020/03/02	0	0.00	2	60.35	60.30	-2	6,503	-0.03%
2020/02/27	2	63.50	31	63.15	62.70	-29	6,430	-0.45%
2020/02/26	103	64.33	3.9	64.23	64.20	99.1	6,378	1.55%	大買/
2020/02/25	1	64.00	0	0.00	64.70	1	6,416	0.02%
2020/02/24	4	64.80	12	64.43	64.50	-8	6,523	-0.12%
2020/02/21	44	65.49	17	65.63	65.50	27	6,652	0.41%
2020/02/19	31	66.53	4	66.30	66.70	27	6,893	0.39%
2020/02/18	157	65.62	6	65.50	66.00	151	6,983	2.16%	大買/鉅額交易
2020/02/17	0	0.00	110	65.05	65.80	-110	7,238	-1.52%	大賣/鉅額交易
2020/02/12	1	65.50	0	0.00	65.30	1	8,661	0.01%
2020/02/07	40	65.40	62	65.31	65.30	-22	9,618	-0.23%
2020/02/06	11	66.31	8.4	66.29	66.60	2.6	9,648	0.03%
2020/02/05	0	0.00	19	64.79	64.80	-19	9,685	-0.20%
2020/02/04	48	64.98	40	65.10	64.80	8	9,735	0.08%
2020/02/03	641	64.31	47	61.61	63.90	594	9,818	6.05%	大買/鉅額交易
2020/01/31	1	63.90	6.9	63.86	63.60	-5.9	9,843	-0.06%
2020/01/30	3	63.13	10.1	63.59	62.80	-7.1	9,970	-0.07%
2020/01/20	5.1	68.00	0	0.00	68.00	5.1	9,796	0.05%
2020/01/15	0	0.00	0.1	68.20	68.20	-0.1	9,888	0.00%
2020/01/13	20.1	68.87	179	69.01	69.20	-158.9	9,978	-1.59%	大賣/鉅額交易
2020/01/10	0	0.00	670	67.22	67.00	-670	10,257	-6.53%	大賣/鉅額交易
2020/01/09	1	67.30	31	67.66	67.40	-30	10,402	-0.29%
2020/01/08	0.1	67.70	40.1	67.35	67.70	-40	10,386	-0.39%
2020/01/06	2	67.10	0	0.00	66.80	2	10,281	0.02%
2019/12/30	6	69.40	5	69.10	68.80	1	10,280	0.01%
2019/12/26	0	0.00	30.9	68.93	69.20	-30.9	10,324	-0.30%
2019/12/25	5	69.38	3	69.27	69.30	2	10,395	0.02%
2019/12/24	5	69.80	26	69.51	69.20	-21	10,415	-0.20%
2019/12/23	5	69.80	11	70.34	69.80	-6	10,403	-0.06%
2019/12/20	2	70.30	0	0.00	70.10	2	10,393	0.02%
2019/12/19	3	70.27	22	70.19	70.20	-19	10,340	-0.18%
2019/12/18	316	70.69	2	70.55	71.10	314	10,264	3.06%	大買/鉅額交易
2019/12/17	3	69.30	4	69.80	69.80	-1	10,110	-0.01%
2019/12/16	4	68.65	4	69.70	68.70	0	10,061	0.00%
2019/12/13	14	68.39	329	68.44	68.80	-315	10,081	-3.12%	大賣/鉅額交易
2019/12/12	28	69.43	2	69.30	69.00	26	10,022	0.26%
2019/12/11	2	68.10	32	68.29	68.70	-30	9,921	-0.30%
2019/12/09	6	68.77	0	0.00	68.40	6	9,870	0.06%
2019/12/06	0	0.00	5	69.50	69.00	-5	9,834	-0.05%
2019/12/04	1	68.80	1	68.90	69.00	0	9,768	0.00%
2019/12/03	20	68.85	7.1	69.14	69.10	12.9	9,735	0.13%
2019/12/02	2.1	67.11	14	67.39	67.50	-11.9	9,595	-0.12%
2019/11/29	6	68.27	40	68.22	68.00	-34	9,533	-0.36%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	1	70.00	9	69.73	69.70	-8	9,548	-0.08%
2019/11/26	0	0.00	4.9	70.20	70.20	-4.9	9,489	-0.05%
2019/11/25	14	69.88	9	69.80	69.90	5	9,335	0.05%
2019/11/22	5	70.80	12	70.67	70.80	-7	9,321	-0.08%
2019/11/21	1	70.10	30	70.53	71.30	-29	9,256	-0.31%
2019/11/20	1	70.70	21	70.90	71.00	-20	9,097	-0.22%
2019/11/19	31	70.69	160	70.51	70.70	-129	8,977	-1.44%	大賣/鉅額交易
2019/11/18	3	70.23	117	70.01	70.00	-114	8,747	-1.30%	大賣/鉅額交易
2019/11/15	20	69.50	79	69.86	69.80	-59	8,659	-0.68%
2019/11/14	13	70.28	54	70.59	70.00	-41	8,545	-0.48%
2019/11/13	79	70.18	44.9	69.28	70.00	34.1	8,312	0.41%
2019/11/12	58	68.32	6	68.22	68.60	52	7,853	0.66%
2019/11/11	24	67.08	115	66.51	66.70	-91	7,394	-1.23%	大賣/
2019/11/08	247	66.36	80	65.62	67.30	167	7,023	2.38%	大買/鉅額交易
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	1	61.20	3	60.80	61.30	-2	6,163	-0.03%
2019/11/05	0	0.00	6	60.90	61.00	-6	6,181	-0.10%
2019/11/04	0	0.00	22	60.85	61.10	-22	6,224	-0.35%
2019/11/01	20	59.85	1	60.30	60.20	19	6,196	0.31%
2019/10/31	43	59.45	2	59.35	59.30	41	6,190	0.66%
2019/10/30	40	60.39	75	60.76	60.40	-35	6,095	-0.57%
2019/10/29	122	60.75	6	60.70	60.70	116	6,217	1.87%	大買/鉅額交易
2019/10/28	13	59.82	18.9	59.75	59.80	-5.9	6,159	-0.10%
2019/10/25	2	59.60	1	59.40	59.60	1	6,204	0.02%
2019/10/24	1	59.30	115	59.01	59.30	-114	6,228	-1.83%	大賣/鉅額交易
2019/10/23	40	59.00	3.1	58.84	59.20	37	6,267	0.59%
2019/10/22	43	58.71	6	59.03	58.50	37	6,216	0.60%
2019/10/21	3.1	58.26	67	58.19	58.30	-63.9	6,157	-1.04%
2019/10/18	37	58.49	15	58.83	58.00	22	6,074	0.36%
2019/10/17	143	57.04	8	56.33	57.30	135	5,714	2.36%	大買/鉅額交易
2019/10/16	0	0.00	42	55.34	55.50	-42	5,511	-0.76%
2019/10/14	0	0.00	2.4	54.98	55.00	-2.4	5,583	-0.04%
2019/10/09	0	0.00	4	54.40	54.00	-4	5,533	-0.07%
2019/10/08	11	55.17	52	55.69	55.10	-41	5,520	-0.74%
2019/10/07	115	55.44	2	55.20	55.50	113	5,520	2.05%	大買/鉅額交易
2019/10/04	5	54.40	5	54.30	54.40	0	5,464	0.00%
2019/10/03	47	54.46	0	0.00	54.60	47	5,499	0.85%
2019/10/02	0	0.00	2.1	54.90	54.90	-2.1	5,516	-0.04%
2019/09/26	71	54.70	0.9	54.40	54.70	70.1	5,459	1.28%
2019/09/25	11	54.61	0	0.00	54.70	11	5,464	0.20%
2019/09/24	0	0.00	5	55.10	55.00	-5	5,499	-0.09%
2019/09/19	0	0.00	19	54.55	54.60	-19	5,456	-0.35%
2019/09/18	0	0.00	59	54.14	54.70	-59	5,436	-1.09%
2019/09/17	5	53.80	1	53.80	53.90	4	5,345	0.07%
2019/09/16	0	0.00	22	53.40	53.50	-22	5,421	-0.41%
2019/09/12	5	53.40	29.1	53.38	53.40	-24.1	5,472	-0.44%
2019/09/11	33	53.00	4	52.95	53.00	29	5,504	0.53%
2019/09/10	0.1	52.30	0	0.00	52.30	0.1	5,466	0.00%
2019/09/09	0	0.00	26	52.80	52.90	-26	5,468	-0.48%
2019/09/06	2	52.80	50	52.90	52.80	-48	5,458	-0.88%
2019/09/05	5	52.60	5	52.50	52.70	0	5,431	0.00%
2019/09/04	31	52.39	0	0.00	52.40	31	5,497	0.56%
2019/09/03	176	52.08	0	0.00	51.90	176	5,541	3.18%	大買/鉅額交易
2019/09/02	2	52.80	132	52.57	52.20	-130	5,567	-2.33%	大賣/鉅額交易
2019/08/30	82	52.40	2	52.40	52.40	80	5,581	1.43%
2019/08/27	100	50.43	0.9	50.40	50.40	99.1	5,391	1.84%
2019/08/26	1	49.85	0	0.00	50.00	1	5,427	0.02%
2019/08/20	175	51.32	0	0.00	51.10	175	5,617	3.12%	大買/鉅額交易
2019/08/19	20	51.50	0	0.00	51.50	20	5,590	0.36%
2019/08/15	1	49.85	9	50.11	50.10	-8	5,512	-0.15%
2019/08/14	2	51.10	4	51.10	50.70	-2	5,523	-0.04%
2019/08/13	46	50.35	37	50.29	50.50	9	5,505	0.16%
2019/08/12	85	50.44	0	0.00	50.60	85	5,493	1.55%
2019/08/08	8	48.31	0	0.00	48.00	8	5,414	0.15%
2019/08/07	1	48.00	16	48.01	48.00	-15	5,477	-0.27%
2019/08/06	8	47.33	8	47.64	47.70	0	5,537	0.00%
2019/08/05	12	48.60	2	48.48	48.45	10	5,533	0.18%
2019/08/02	11	49.84	0	0.00	49.70	11	5,541	0.20%
2019/07/31	7	51.37	986	51.70	50.90	-979	6,001	-16.31%	大賣/鉅額交易
2019/07/30	131	56.89	2	56.20	56.00	129	5,782	2.23%	大買/鉅額交易
2019/07/29	73	57.24	0	0.00	57.00	73	5,768	1.27%
2019/07/26	1	57.60	0.9	57.40	57.50	0.1	5,731	0.00%
2019/07/25	32	57.06	0	0.00	57.40	32	5,669	0.56%
2019/07/24	72	56.05	1	56.00	56.10	71	5,675	1.25%
2019/07/23	1	55.90	1	55.90	55.90	0	5,669	0.00%
2019/07/18	100	55.46	0	0.00	55.20	100	5,809	1.72%
2019/07/17	31	55.60	5	55.40	55.40	26	5,893	0.44%
2019/07/16	56	56.11	0	0.00	56.30	56	5,932	0.94%
2019/07/15	0	0.00	1	55.00	55.00	-1	6,042	-0.02%
2019/07/11	22	55.40	0	0.00	55.50	22	6,804	0.32%
2019/07/10	0	0.00	45	54.53	54.70	-45	7,505	-0.60%
2019/07/09	30	54.60	3	54.40	54.50	27	7,637	0.35%
2019/07/08	1	54.90	8	55.10	55.10	-7	7,647	-0.09%
2019/07/05	0	0.00	1	55.20	55.10	-1	7,660	-0.01%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/03	1	54.50	5	54.48	54.50	-4	7,790	-0.05%
2019/07/01	12	54.30	0	0.00	54.50	12	7,840	0.15%
2019/06/27	0	0.00	2	54.50	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	0.9	53.70	54.00	-0.9	7,916	-0.01%
2019/06/25	1	54.00	11	53.81	53.70	-10	7,976	-0.13%
2019/06/21	1	54.20	4	53.43	53.70	-3	8,018	-0.04%
2019/06/20	12	53.90	0	0.00	54.10	12	7,932	0.15%
2019/06/19	301	53.04	7	53.01	53.40	294	7,889	3.73%	大買/鉅額交易
2019/06/17	23	52.23	8	52.20	52.20	15	7,877	0.19%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	41	51.84	4	51.40	51.50	37	7,969	0.46%
2019/06/12	9	51.81	21	51.66	52.20	-12	8,383	-0.14%
2019/06/11	0	0.00	1	50.60	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	3	50.63	50.30	-3	8,293	-0.04%
2019/06/06	12	50.11	0	0.00	50.00	12	8,306	0.14%
2019/06/05	0	0.00	0	51.10	51.00	0	8,423	0.00%
2019/06/03	0	0.00	2	50.90	51.20	-2	8,513	-0.02%
2019/05/31	274	51.70	2	51.65	51.50	272	8,517	3.19%	大買/鉅額交易
2019/05/29	47	49.71	0	0.00	49.40	47	8,432	0.56%
2019/05/28	46	50.23	0.9	50.50	50.00	45.1	8,395	0.54%
2019/05/27	22	50.53	0	0.00	50.60	22	8,375	0.26%
2019/05/24	10	50.60	10	50.40	50.50	0	8,474	0.00%
2019/05/23	0	0.00	2	50.20	50.10	-2	8,582	-0.02%
2019/05/22	45	50.49	1	50.50	50.50	44	8,627	0.51%
2019/05/21	1	50.40	0	0.00	50.40	1	8,804	0.01%
2019/05/20	2	50.50	0	0.00	50.50	2	8,846	0.02%
2019/05/17	40	50.50	5	50.12	49.95	35	8,864	0.39%
2019/05/16	50	50.09	7	50.36	49.95	43	8,820	0.49%
2019/05/15	20	50.70	0	0.00	50.90	20	8,787	0.23%
2019/05/14	46	50.17	0	0.00	50.80	46	8,743	0.53%
2019/05/13	47	51.39	0	0.00	51.70	47	8,680	0.54%
2019/05/10	3	51.43	0	0.00	51.70	3	8,645	0.03%
2019/05/09	36	52.71	59	51.15	52.00	-23	8,585	-0.27%
2019/05/08	13	54.22	424	54.42	53.50	-411	8,315	-4.94%	大賣/鉅額交易
2019/05/07	5	57.80	0	0.00	57.20	5	8,026	0.06%
2019/05/06	53	58.26	44	57.70	57.00	9	8,125	0.11%
2019/05/03	27	59.30	0	0.00	59.40	27	7,979	0.34%
2019/05/02	0	0.00	2	58.65	58.60	-2	7,931	-0.03%
2019/04/30	1	57.80	0	0.00	58.30	1	7,912	0.01%
2019/04/29	735.1	58.63	3	58.47	58.30	732.1	7,847	9.33%	大買/鉅額交易
2019/04/26	6	58.97	5.9	58.92	58.80	0.1	7,833	0.00%
2019/04/25	3.2	59.11	0	0.00	59.20	3.2	7,834	0.04%
2019/04/24	403.3	59.53	9.1	60.11	59.40	394.2	7,862	5.01%	大買/鉅額交易
2019/04/23	78.3	58.75	130.1	58.16	59.10	-51.8	7,782	-0.67%	大賣/
2019/04/22	19.1	59.08	16	59.01	58.90	3.1	7,733	0.04%
2019/04/19	54.1	60.09	628	60.84	60.10	-574	7,713	-7.44%	大賣/鉅額交易
2019/04/18	7.1	62.33	19	61.60	60.90	-12	7,671	-0.16%
2019/04/17	22	62.87	91	62.66	61.10	-69	7,539	-0.92%
2019/04/16	13.5	59.45	588	57.78	60.90	-574.5	7,192	-7.99%	大賣/鉅額交易
2019/04/15	77	54.99	50	54.80	55.50	27	6,540	0.41%
2019/04/12	0	0.00	130	53.97	53.80	-130	6,451	-2.01%	大賣/鉅額交易
2019/04/11	0	0.00	15	53.83	53.60	-15	6,445	-0.23%
2019/04/10	3	53.90	0	0.00	54.20	3	6,413	0.05%
2019/04/09	4	53.95	250	53.90	54.30	-246	6,410	-3.84%	大賣/鉅額交易
2019/04/03	0	0.00	50	52.70	52.70	-50	6,299	-0.79%
2019/04/02	10	53.10	0	0.00	53.00	10	6,261	0.16%
2019/04/01	0	0.00	1	53.30	53.00	-1	6,228	-0.02%
2019/03/26	0	0.00	2.9	51.96	52.00	-2.9	5,996	-0.05%
2019/03/25	1	51.50	0	0.00	51.40	1	5,977	0.02%
2019/03/22	23	52.50	35	52.26	52.10	-12	5,960	-0.20%
2019/03/19	5	52.00	2	52.10	52.10	3	5,944	0.05%
2019/03/18	5	51.56	5	51.62	51.90	0	5,967	0.00%
2019/03/15	15	51.77	16.1	51.75	52.40	-1.1	5,896	-0.02%
2019/03/14	0.1	54.30	14	54.38	54.20	-13.9	5,474	-0.25%
2019/03/13	3	54.53	99	54.79	54.90	-96	5,595	-1.72%
2019/03/12	11	54.89	7	54.93	54.90	4	5,551	0.07%
2019/03/11	14	53.88	101	53.77	53.90	-87	5,506	-1.58%	大賣/
2019/03/07	58	52.67	10	52.08	52.40	48	5,432	0.88%
2019/03/06	0	0.00	2	52.30	52.40	-2	5,427	-0.04%
2019/03/05	17	52.21	0	0.00	52.30	17	5,536	0.31%
2019/02/27	10	52.51	0	0.00	52.80	10	5,499	0.18%
2019/02/26	3	53.07	21	53.44	53.00	-18	5,490	-0.33%
2019/02/25	92	53.48	25	53.47	53.70	67	5,416	1.24%
2019/02/22	19	52.61	332	52.69	52.90	-313	5,346	-5.85%	大賣/鉅額交易
2019/02/21	3.1	52.37	541	52.43	52.50	-538	5,238	-10.27%	大賣/鉅額交易
2019/02/20	720	52.37	251	52.10	52.50	469	5,169	9.07%	大買/大賣/鉅額交易
2019/02/19	425	51.47	2	51.50	51.50	423	5,040	8.39%	大買/鉅額交易
2019/02/18	4	51.48	2.1	51.20	51.20	1.9	5,006	0.04%
2019/02/15	2	50.75	0	0.00	50.80	2	4,996	0.04%
2019/02/12	0	0.00	2	50.55	51.00	-2	5,228	-0.04%
2019/02/11	0.1	51.00	1	52.20	51.00	-0.9	5,259	-0.02%
2019/01/30	0	0.00	0.1	51.80	51.80	-0.1	5,336	0.00%
2019/01/29	1	50.90	4	50.93	51.40	-3	5,462	-0.05%
2019/01/28	6	51.70	4	51.40	51.50	2	5,462	0.04%
2019/01/25	2.1	50.85	3	50.43	51.00	-1	5,457	-0.02%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/21	2	49.15	0	0.00	49.00	2	5,495	0.04%
2019/01/18	0	0.00	6	48.70	48.95	-6	5,526	-0.11%
2019/01/17	1	49.20	2	49.18	48.60	-1	5,541	-0.02%
2019/01/16	1	48.80	0	0.00	48.90	1	5,539	0.02%
2019/01/15	1	48.60	0	0.00	48.90	1	5,593	0.02%
2019/01/14	237	48.00	0	0.00	48.15	237	5,570	4.25%	大買/鉅額交易
2019/01/11	1	48.20	3	48.22	48.10	-2	5,548	-0.04%
2019/01/10	0	0.00	1.1	47.70	48.50	-1.1	5,474	-0.02%
2019/01/09	14	47.90	1	47.80	48.00	13	5,422	0.24%
2019/01/08	5	47.33	16	47.49	47.40	-11	5,403	-0.20%
2019/01/04	0	0.00	3	48.30	48.50	-3	5,286	-0.06%
2019/01/03	1	49.50	0	0.00	49.60	1	5,461	0.02%
2019/01/02	0	0.00	14	51.37	50.20	-14	5,502	-0.25%
2018/12/28	28	51.68	4	50.95	51.40	24	5,510	0.44%
2018/12/27	1	50.30	1	50.30	50.40	0	5,535	0.00%
2018/12/25	1	49.45	16	49.29	49.90	-15	5,676	-0.26%
2018/12/21	10	50.09	4	49.95	50.40	6	5,986	0.10%
2018/12/20	6	50.47	0	0.00	49.90	6	6,148	0.10%
2018/12/19	8	50.83	0	0.00	50.90	8	6,290	0.13%
2018/12/14	1	50.70	3	50.20	50.70	-2	6,565	-0.03%
2018/12/13	0	0.00	14	51.44	51.70	-14	6,571	-0.21%
2018/12/12	1	51.20	19	51.14	51.20	-18	6,605	-0.27%
2018/12/11	32	50.40	0	0.00	50.30	32	6,679	0.48%
2018/12/06	5	50.81	20	50.25	50.10	-15	7,050	-0.21%
2018/12/05	194	53.00	3	52.83	52.90	191	6,990	2.73%	大買/鉅額交易
2018/12/04	178	54.02	54	53.73	53.80	124	7,131	1.74%	大買/鉅額交易
2018/12/03	47	54.13	1	53.80	54.10	46	7,168	0.64%
2018/11/30	94	52.96	62	52.44	52.30	32	7,220	0.44%
2018/11/29	25	53.68	153	53.05	52.40	-128	7,230	-1.77%	大賣/鉅額交易
2018/11/28	158	52.86	0	0.00	53.00	158	7,195	2.20%	大買/鉅額交易
2018/11/27	0	0.00	37	51.26	51.30	-37	7,127	-0.52%
2018/11/26	26	50.92	44	50.57	50.80	-18	7,191	-0.25%
2018/11/23	74	50.20	1	49.75	49.70	73	7,236	1.01%
2018/11/20	0	0.00	5	51.92	51.60	-5	7,199	-0.07%
2018/11/19	2	52.20	14	51.91	52.50	-12	7,236	-0.17%
2018/11/14	0	0.00	59	50.92	50.70	-59	7,347	-0.80%
2018/11/13	11	49.77	3	49.77	51.20	8	7,356	0.11%
2018/11/12	31	51.90	79	51.28	51.10	-48	7,337	-0.65%
2018/11/09	88	51.79	23	51.57	52.20	65	7,313	0.89%
2018/11/08	96	52.19	36	51.74	51.90	60	7,210	0.83%
2018/11/07	24	51.56	370	51.22	51.30	-346	7,148	-4.84%	大賣/鉅額交易
2018/11/06	22	52.90	53	51.93	51.90	-31	7,093	-0.44%
2018/11/05	0	0.00	32	54.55	54.40	-32	7,198	-0.44%
2018/11/02	40	55.12	4	55.23	55.40	36	7,214	0.50%
2018/11/01	9	55.74	27	55.73	56.00	-18	7,235	-0.25%
2018/10/31	1	55.50	2	55.55	56.30	-1	7,286	-0.01%
2018/10/30	1	55.40	11	55.47	54.40	-10	7,357	-0.14%
2018/10/29	22	57.05	201	55.19	55.30	-179	7,450	-2.40%	大賣/鉅額交易
2018/10/26	32	54.52	0	0.00	54.50	32	7,431	0.43%
2018/10/25	0	0.00	7	54.60	54.10	-7	7,509	-0.09%
2018/10/24	236	55.43	0	0.00	54.60	236	7,636	3.09%	大買/鉅額交易
2018/10/23	213	54.74	13	54.03	54.00	200	7,746	2.58%	大買/鉅額交易
2018/10/19	0	0.00	20	57.30	57.50	-20	8,008	-0.25%
2018/10/17	0	0.00	29	57.42	56.80	-29	8,128	-0.36%
2018/10/16	7	57.16	1	56.70	56.80	6	8,138	0.07%
2018/10/11	13	53.99	8	53.94	53.80	5	8,194	0.06%
2018/10/09	102	59.96	14	60.25	59.60	88	8,068	1.09%	大買/
2018/10/08	0	0.00	8	60.76	60.60	-8	8,084	-0.10%
2018/10/05	152	60.84	4	60.70	61.30	148	8,095	1.83%	大買/鉅額交易
2018/10/04	34	60.39	2	60.30	60.90	32	8,056	0.40%
2018/10/03	1	60.50	123	60.83	60.50	-122	7,961	-1.53%	大賣/鉅額交易
2018/10/02	104	60.98	0	0.00	61.00	104	7,960	1.31%	大買/鉅額交易
2018/10/01	2	61.35	3	61.50	61.70	-1	7,920	-0.01%
2018/09/28	17	60.68	80	61.00	61.10	-63	7,917	-0.80%
2018/09/27	10	60.64	194	60.90	60.90	-184	7,811	-2.36%	大賣/鉅額交易
2018/09/26	7	62.21	0	0.00	62.10	7	7,624	0.09%
2018/09/25	150	64.78	3	64.63	64.20	147	7,483	1.96%	大買/鉅額交易
2018/09/21	0	0.00	192	63.44	65.10	-192	7,541	-2.55%	大賣/鉅額交易
2018/09/20	4	63.75	0	0.00	63.60	4	7,445	0.05%
2018/09/19	0	0.00	6	65.08	65.50	-6	7,535	-0.08%
2018/09/18	1	64.70	1	64.70	64.90	0	7,627	0.00%
2018/09/17	1	65.00	36	65.18	65.80	-35	7,730	-0.45%
2018/09/14	68	65.53	19	65.34	65.60	49	7,751	0.63%
2018/09/12	0	0.00	33	59.84	60.10	-33	7,568	-0.44%
2018/09/11	27	59.16	53	59.35	59.90	-26	7,571	-0.34%
2018/09/10	18	58.93	6	59.42	58.80	12	7,639	0.16%
2018/09/07	28	61.96	2	61.90	61.20	26	7,704	0.34%
2018/09/06	6	62.87	0	0.00	62.50	6	7,709	0.08%
2018/09/05	1	64.10	0	0.00	63.90	1	7,699	0.01%
2018/09/04	1	64.80	0	0.00	64.90	1	7,697	0.01%
2018/09/03	4	65.40	43	65.11	65.20	-39	7,769	-0.50%
2018/08/31	48	65.13	4	66.20	66.20	44	7,945	0.55%
2018/08/30	3	64.87	3	65.20	64.50	0	7,987	0.00%
2018/08/28	2	65.00	1	65.40	65.20	1	8,081	0.01%
2018/08/27	0	0.00	10	64.20	64.50	-10	8,153	-0.12%
2018/08/24	1	63.70	0	0.00	63.70	1	8,186	0.01%
2018/08/21	9	64.50	7	63.71	64.30	2	8,490	0.02%
2018/08/20	0	0.00	1.1	65.78	65.60	-1.1	8,393	-0.01%
2018/08/17	14	65.82	4	65.53	65.40	10	8,433	0.12%
2018/08/16	1	66.00	1	67.20	66.50	0	8,397	0.00%
2018/08/14	5	68.36	0	0.00	68.50	5	8,448	0.06%
2018/08/13	6	68.02	0	0.00	67.80	6	8,510	0.07%
2018/08/10	0	0.00	13	68.65	69.00	-13	8,628	-0.15%
2018/08/08	260	66.51	0	0.00	66.60	260	8,460	3.07%	大買/鉅額交易
2018/08/07	0	0.00	2	66.55	66.60	-2	8,454	-0.02%
2018/08/06	2	66.20	0	0.00	66.00	2	8,446	0.02%
2018/08/02	20	67.42	11	66.44	66.60	9	8,514	0.11%
2018/08/01	0	0.00	40	68.06	67.50	-40	8,558	-0.47%
2018/07/31	2	67.10	0	0.00	68.10	2	8,505	0.02%
2018/07/30	2	66.10	1	66.40	66.50	1	8,359	0.01%
2018/07/27	2	68.60	206	68.80	69.20	-204	8,238	-2.48%	大賣/鉅額交易
2018/07/26	2	68.75	0	0.00	67.90	2	8,051	0.02%
2018/07/25	302	68.85	0	0.00	68.70	302	7,970	3.79%	大買/鉅額交易
2018/07/24	0	0.00	34	68.86	69.10	-34	7,906	-0.43%
2018/07/23	1	69.20	0	0.00	69.30	1	7,861	0.01%
2018/07/20	0	0.00	9	68.40	68.40	-9	7,839	-0.11%
2018/07/19	0	0.00	1	68.50	67.30	-1	7,779	-0.01%
2018/07/18	10	67.20	0	0.00	67.20	10	7,784	0.13%
2018/07/17	0	0.00	2	66.30	66.70	-2	7,697	-0.03%
2018/07/16	1	64.90	0.1	65.10	65.30	0.9	7,641	0.01%
2018/07/13	0.1	64.00	0	0.00	64.00	0.1	7,622	0.00%
2018/07/12	300	63.24	0	0.00	63.10	300	7,629	3.93%	大買/鉅額交易
2018/07/11	300	62.85	0	0.00	62.60	300	7,681	3.91%	大買/鉅額交易
2018/07/10	0	0.00	2	63.55	63.80	-2	7,740	-0.03%
2018/07/05	1	62.70	1	63.00	63.10	0	7,836	0.00%
2018/07/02	0	0.00	2	62.30	62.70	-2	8,029	-0.02%
2018/06/28	4	61.10	21	61.01	60.90	-17	7,855	-0.22%
2018/06/27	2	62.00	3.2	62.18	62.00	-1.2	7,719	-0.02%
2018/06/26	5	62.78	20	62.30	62.10	-15	7,654	-0.20%
2018/06/25	4	64.10	75	64.13	63.80	-71	7,524	-0.94%
2018/06/22	15	64.99	0	0.00	65.00	15	7,433	0.20%
2018/06/21	17	66.26	0	0.00	66.00	17	7,359	0.23%
2018/06/19	0	0.00	2	65.40	65.30	-2	7,395	-0.03%
2018/06/15	49	66.40	1	66.20	66.20	48	7,276	0.66%
2018/06/13	2	66.80	90	66.91	66.70	-88	7,133	-1.23%
2018/06/12	2	67.55	0	0.00	67.30	2	7,456	0.03%
2018/06/11	2	67.10	1	67.60	67.80	1	7,380	0.01%
2018/06/08	6	68.07	0	0.00	67.90	6	7,316	0.08%
2018/06/07	5	67.60	0	0.00	67.80	5	7,122	0.07%
2018/06/06	20	68.30	0	0.00	68.50	20	7,133	0.28%
2018/06/05	49	66.94	12	67.03	67.30	37	7,043	0.53%
2018/06/04	0	0.00	1	66.60	66.60	-1	6,949	-0.01%
2018/06/01	0	0.00	4	64.33	64.90	-4	6,869	-0.06%
2018/05/31	1	65.00	3	64.70	63.30	-2	6,838	-0.03%
2018/05/30	3	65.20	1	65.20	65.00	2	6,577	0.03%
2018/05/29	0	0.00	3	66.20	66.00	-3	6,510	-0.05%
2018/05/25	0	0.00	1	66.10	66.10	-1	6,495	-0.02%
2018/05/24	0	0.00	2	64.70	65.00	-2	6,445	-0.03%
2018/05/23	0	0.00	60	65.10	65.00	-60	6,377	-0.94%
2018/05/22	0	0.00	1	65.10	65.00	-1	6,467	-0.02%
2018/05/21	3	64.40	3	64.83	65.00	0	6,557	0.00%
2018/05/18	26	65.48	6	65.75	65.00	20	6,557	0.31%
2018/05/16	0	0.00	5	66.74	66.60	-5	6,523	-0.08%
2018/05/15	10	67.11	115	67.03	66.90	-105	6,665	-1.58%	大賣/鉅額交易
2018/05/14	50	67.40	4	67.23	67.50	46	6,849	0.67%
2018/05/11	7	67.17	1	67.10	67.00	6	6,863	0.09%
2018/05/10	14	68.58	0	0.00	68.60	14	6,723	0.21%
2018/05/09	201	69.08	1	69.10	68.90	200	6,771	2.95%	大買/鉅額交易
2018/05/08	3	69.97	3	70.63	70.00	0	6,748	0.00%
2018/05/04	1	70.10	1	69.70	69.80	0	7,080	0.00%
2018/05/02	51	70.41	40	70.70	71.00	11	7,220	0.15%
2018/04/26	1	68.50	0	0.00	68.30	1	7,428	0.01%
2018/04/25	0	0.00	2	68.60	68.60	-2	7,458	-0.03%
2018/04/24	30	69.73	9	69.83	69.10	21	7,537	0.28%
2018/04/23	6	70.50	15	70.51	70.40	-9	7,618	-0.12%
2018/04/20	10	70.50	57	70.45	70.50	-47	7,670	-0.61%
2018/04/19	96	70.11	0	0.00	69.50	96	7,699	1.25%
2018/04/18	1	69.30	1	69.20	69.10	0	7,853	0.00%
2018/04/17	12	69.79	25	69.20	69.00	-13	7,917	-0.16%
2018/04/16	12	70.37	0	0.00	70.30	12	7,869	0.15%
2018/04/13	50	71.20	1	71.80	71.10	49	7,902	0.62%
2018/04/12	1	71.60	2	71.40	71.50	-1	7,967	-0.01%
2018/04/10	6	72.02	0	0.00	71.80	6	8,034	0.07%
2018/04/09	0	0.00	7	72.83	72.20	-7	8,039	-0.09%
2018/04/03	1	72.00	2	72.10	72.00	-1	7,974	-0.01%
2018/03/31	100	73.28	0	0.00	73.00	100	7,978	1.25%
2018/03/30	1	73.00	2	73.15	73.20	-1	8,034	-0.01%
2018/03/29	10	72.80	2	73.15	72.60	8	8,048	0.10%
2018/03/28	0	0.00	4	73.60	73.50	-4	7,982	-0.05%
2018/03/26	11	73.63	1	73.50	73.50	10	8,013	0.12%
2018/03/23	3	73.20	16	73.09	73.50	-13	8,130	-0.16%
2018/03/22	0	0.00	11	74.70	74.50	-11	8,208	-0.13%
2018/03/21	0	0.00	1	74.90	74.50	-1	8,290	-0.01%
2018/03/19	0	0.00	7	75.24	75.50	-7	8,424	-0.08%
2018/03/16	5	74.12	4	74.73	76.10	1	8,395	0.01%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/14	27	76.59	1	76.20	76.50	26	8,309	0.31%
2018/03/13	101	77.17	202	77.08	77.30	-101	8,494	-1.19%	大買/大賣/鉅額交易
2018/03/12	2	77.40	1.1	76.60	77.40	0.9	8,568	0.01%
2018/03/09	0	0.00	8	74.96	75.00	-8	8,656	-0.09%
2018/03/08	0	0.00	8	74.53	74.20	-8	8,821	-0.09%
2018/03/07	1	74.40	18	74.40	74.00	-17	8,931	-0.19%
2018/03/06	0	0.00	6	73.80	73.90	-6	9,051	-0.07%
2018/03/02	1	74.20	38	73.97	74.20	-37	9,334	-0.40%
2018/03/01	0	0.00	19	73.97	75.00	-19	9,440	-0.20%
2018/02/27	0	0.00	3	75.50	75.00	-3	9,553	-0.03%
2018/02/26	0	0.00	17	75.35	74.90	-17	9,606	-0.18%
2018/02/23	0	0.00	1	75.50	75.60	-1	9,770	-0.01%
2018/02/22	2	74.25	74	74.23	73.70	-72	9,939	-0.72%
2018/02/21	5	74.56	3	73.00	76.00	2	9,970	0.02%
2018/02/12	0	0.00	51	73.12	72.30	-51	10,052	-0.51%
2018/02/09	19	72.58	21	73.51	73.40	-2	10,206	-0.02%
2018/02/08	1	72.20	9	72.10	72.00	-8	10,208	-0.08%
2018/02/06	2	73.70	43	73.52	71.50	-41	10,314	-0.40%
2018/02/05	13	77.06	17	75.62	77.00	-4	10,248	-0.04%
2018/02/02	11	77.75	13	76.98	77.60	-2	10,482	-0.02%
2018/02/01	37	78.19	18	78.07	77.00	19	10,459	0.18%
2018/01/30	11	81.35	2	80.15	79.90	9	10,369	0.09%
2018/01/29	0	0.00	55	78.73	78.50	-55	10,080	-0.55%
2018/01/26	1	78.10	1	78.80	78.40	0	10,063	0.00%
2018/01/25	6	79.10	26	78.93	79.00	-20	10,070	-0.20%
2018/01/23	101	78.37	60	77.90	78.00	41	10,000	0.41%	大買/
2018/01/22	300.8	76.69	7	77.20	77.40	293.8	9,954	2.95%	大買/鉅額交易
2018/01/19	80	76.99	0	0.00	77.30	80	9,898	0.81%
2018/01/18	1	77.10	0	0.00	76.70	1	9,823	0.01%
2018/01/17	2	76.60	3	76.90	77.10	-1	9,719	-0.01%
2018/01/16	2	74.80	0	0.00	75.50	2	9,607	0.02%
2018/01/15	2	75.10	222	74.75	75.10	-220	9,577	-2.30%	大賣/鉅額交易
2018/01/12	196	74.23	10	74.12	75.10	186	9,655	1.93%	大買/鉅額交易
2018/01/11	106.6	72.35	139	72.50	72.50	-32.4	9,617	-0.34%	大買/大賣/
2018/01/10	10	71.70	1	72.00	72.50	9	9,623	0.09%
2018/01/09	1	71.80	91	72.11	72.20	-90	9,658	-0.93%
2018/01/08	0	0.00	7	71.97	72.00	-7	9,577	-0.07%
2018/01/05	50	71.50	187	71.93	72.00	-137	9,559	-1.43%	大賣/鉅額交易
2018/01/04	21	71.98	17	72.00	71.90	4	9,572	0.04%
2018/01/03	22	72.47	0	0.00	72.60	22	9,580	0.23%
2018/01/02	1	71.50	1	72.30	72.10	0	9,546	0.00%