潤泰全 (2915)-凱基券商分點個股進出

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
59.9
漲跌
▲0.3
漲幅
+0.50%
成交量
2,248張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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	0.2	60.05	0	0.00	59.90	0.2	2,209	0.01%
2024/04/24	7	59.84	0	0.00	59.60	7	2,201	0.32%
2024/04/23	5.6	59.82	0	0.00	59.80	5.6	2,228	0.25%
2024/04/22	8	60.05	0	0.00	60.00	8	2,260	0.36%
2024/04/19	0	0.00	10	59.48	59.60	-10	2,216	-0.45%
2024/04/18	0.1	59.71	0	0.00	60.00	0.1	2,202	0.00%
2024/04/17	8.2	58.31	0	0.00	58.60	8.2	2,198	0.37%
2024/04/16	0.2	58.75	0	0.00	58.40	0.2	2,188	0.01%
2024/04/15	0.4	59.83	0	0.00	59.70	0.4	2,155	0.02%
2024/04/12	0.2	59.75	0	0.00	59.30	0.2	2,166	0.01%
2024/04/11	0.2	59.80	0	0.00	59.80	0.2	2,169	0.01%
2024/04/10	0.2	60.05	0	0.00	60.30	0.2	2,168	0.01%
2024/04/09	0.2	59.87	0	0.00	59.90	0.2	2,194	0.01%
2024/04/08	0	59.41	0	0.00	59.30	0	2,262	0.00%
2024/04/03	0.5	59.71	0	0.00	59.60	0.5	2,297	0.02%
2024/04/02	0.2	60.12	0	0.00	59.90	0.2	2,339	0.01%
2024/04/01	0.3	60.05	0	0.00	60.30	0.3	2,359	0.01%
2024/03/29	0.2	59.62	0	0.00	59.40	0.2	2,356	0.01%
2024/03/28	5	59.70	3	59.60	59.60	2	2,361	0.08%
2024/03/27	0.2	59.36	0	0.00	59.40	0.2	2,371	0.01%
2024/03/26	7.2	59.24	0	0.00	59.00	7.2	2,383	0.30%
2024/03/25	0.5	59.30	0	0.00	59.30	0.5	2,395	0.02%
2024/03/22	0.2	58.72	0	0.00	59.00	0.2	2,438	0.01%
2024/03/21	13.2	58.80	0	0.00	58.80	13.2	2,460	0.54%
2024/03/20	0.2	58.24	0	0.00	57.80	0.2	2,629	0.01%
2024/03/19	0.2	58.74	0	0.00	58.20	0.2	2,641	0.01%
2024/03/18	0.4	59.37	0	0.00	59.10	0.4	2,600	0.02%
2024/03/15	36.1	59.43	0	0.00	59.20	36.1	2,652	1.36%
2024/03/14	0.1	59.62	0	0.00	59.60	0.1	2,577	0.00%
2024/03/13	4.3	61.11	0	0.00	61.20	4.3	2,512	0.17%
2024/03/12	0.1	61.03	0	0.00	61.20	0.1	2,524	0.00%
2024/03/11	2	61.09	0	0.00	60.80	2	2,537	0.08%
2024/03/07	0	0.00	11	59.50	59.50	-11	2,525	-0.44%
2024/03/05	0	59.49	0	0.00	59.50	0	2,560	0.00%
2024/03/04	0.3	59.48	0	0.00	59.10	0.3	2,569	0.01%
2024/03/01	0	59.40	0	0.00	59.50	0	2,552	0.00%
2024/02/23	0.5	60.52	0	0.00	60.20	0.5	2,534	0.02%
2024/02/22	4	60.70	0	0.00	60.50	4	2,556	0.16%
2024/02/21	0	60.71	0	0.00	60.70	0	2,629	0.00%
2024/02/19	0.1	60.83	0	0.00	61.10	0.1	2,695	0.00%
2024/02/15	0.4	60.25	0	0.00	60.20	0.4	3,005	0.01%
2024/02/05	0.4	60.47	0	0.00	60.40	0.4	2,996	0.01%
2024/02/02	0	60.79	0	0.00	60.50	0	2,989	0.00%
2024/01/23	0.5	60.36	0	0.00	60.20	0.5	2,989	0.02%
2024/01/18	0.1	60.31	0	0.00	60.30	0.1	2,970	0.00%
2024/01/15	0.5	62.53	0	0.00	62.20	0.5	2,852	0.02%
2024/01/12	0	62.38	0	0.00	62.00	0	2,872	0.00%
2024/01/11	0	62.61	0	0.00	62.60	0	2,883	0.00%
2024/01/03	0.3	64.64	0	0.00	64.50	0.3	2,926	0.01%
2024/01/02	0.1	65.20	0	0.00	64.90	0.1	2,881	0.00%
2023/12/29	0	0.00	0.4	64.10	64.30	-0.4	2,801	-0.01%
2023/12/27	0	0.00	2	63.80	63.50	-2	2,750	-0.07%
2023/12/25	0.5	63.15	0	0.00	62.80	0.5	2,719	0.02%
2023/12/21	0	0.00	2	62.40	62.50	-2	2,701	-0.07%
2023/12/19	0	0.00	3	62.77	62.60	-3	2,667	-0.11%
2023/12/18	0.1	63.87	0	0.00	63.60	0.1	2,641	0.00%
2023/12/13	0.4	62.53	0	0.00	62.00	0.4	2,421	0.02%
2023/12/12	0	62.25	0	0.00	62.40	0	2,424	0.00%
2023/12/11	0	63.32	0	0.00	63.50	0	2,352	0.00%
2023/12/05	0	0.00	20	63.70	63.70	-20	2,257	-0.89%
2023/12/04	0.3	63.77	0	0.00	63.90	0.3	2,232	0.01%
2023/11/23	0.6	61.70	0	0.00	61.90	0.6	2,147	0.03%
2023/11/20	0.1	61.89	0	0.00	61.50	0.1	2,102	0.00%
2023/11/17	0	63.88	0	0.00	63.30	0	2,026	0.00%
2023/11/16	0	0.00	5	64.00	64.00	-5	2,018	-0.25%
2023/11/15	7	62.96	0	0.00	64.80	7	2,009	0.35%
2023/11/13	0.6	58.88	0	0.00	58.90	0.6	1,712	0.03%
2023/11/06	0	58.99	0	0.00	58.70	0	1,851	0.00%
2023/11/03	0.3	58.74	0	0.00	58.70	0.3	1,908	0.02%
2023/11/01	0	0.00	20	56.60	56.60	-20	1,920	-1.04%
2023/10/30	0	57.40	0	0.00	57.20	0	1,939	0.00%
2023/10/26	0	57.85	0	0.00	57.10	0	1,973	0.00%
2023/10/24	0	57.61	0	0.00	58.20	0	1,988	0.00%
2023/10/23	0.8	57.93	0	0.00	57.30	0.8	2,001	0.04%
2023/10/20	0	57.62	0	0.00	57.70	0	2,020	0.00%
2023/10/18	0.1	59.14	0	0.00	59.00	0.1	2,054	0.00%
2023/10/16	0	59.40	0	0.00	59.40	0	2,058	0.00%
2023/10/13	0.6	59.63	0	0.00	59.30	0.6	2,087	0.03%
2023/10/12	0	59.31	0	0.00	59.20	0	2,085	0.00%
2023/10/11	0.1	58.62	33.8	58.51	58.50	-33.7	2,092	-1.61%
2023/10/06	0	59.10	0	0.00	59.00	0	2,076	0.00%
2023/10/05	0	58.80	0	0.00	58.70	0	2,089	0.00%
2023/10/04	0	58.80	0	0.00	58.20	0	2,112	0.00%
2023/10/03	0.4	59.40	0	0.00	59.20	0.4	2,109	0.02%
2023/10/02	0	59.00	0	0.00	58.60	0	2,114	0.00%
2023/09/28	0	58.90	0	0.00	58.80	0	2,136	0.00%
2023/09/26	22	58.80	13	59.02	58.80	9	2,205	0.41%
2023/09/25	0.8	59.52	0	0.00	59.30	0.8	2,214	0.03%
2023/09/22	0	59.80	0	0.00	59.50	0	2,207	0.00%
2023/09/21	0	0.00	4	60.00	59.70	-4	2,215	-0.18%
2023/09/20	0	60.38	0	0.00	60.50	0	2,219	0.00%
2023/09/19	301.4	60.47	6	60.10	60.80	295.4	2,185	13.52%	大買/鉅額交易
2023/09/18	0.1	60.31	7	60.21	60.30	-6.9	2,180	-0.32%
2023/09/13	0.6	60.77	0	0.00	60.10	0.6	2,200	0.03%
2023/09/11	0.1	61.02	0	0.00	61.00	0.1	2,250	0.00%
2023/09/08	0	0.00	2	60.70	60.70	-2	2,270	-0.09%
2023/09/07	0	0.00	6	60.60	60.80	-6	2,293	-0.26%
2023/09/06	12	61.20	6	61.00	61.20	6	2,312	0.26%
2023/09/04	0.5	62.17	0	0.00	62.30	0.5	2,338	0.02%
2023/08/28	0	60.62	0	0.00	60.70	0	2,489	0.00%
2023/08/25	0	0.00	202	60.38	60.20	-202	2,493	-8.10%	大賣/鉅額交易
2023/08/24	0	0.00	200	59.32	59.50	-200	2,478	-8.07%	大賣/鉅額交易
2023/08/23	0.9	59.82	200	59.51	59.50	-199.1	2,478	-8.03%	大賣/鉅額交易
2023/08/18	66	58.90	0	0.00	58.90	66	2,458	2.68%
2023/08/17	0	0.00	7	59.26	59.60	-7	2,466	-0.28%
2023/08/14	0.6	61.00	0	0.00	60.80	0.6	2,437	0.03%
2023/08/10	0	0.00	1	60.10	60.10	-1	2,394	-0.04%
2023/08/08	0	0.00	18	62.13	62.20	-18	2,391	-0.75%
2023/08/07	0	0.00	5	61.88	62.60	-5	2,408	-0.21%
2023/08/04	0.6	62.30	0	0.00	62.20	0.6	2,405	0.02%
2023/08/01	0	0.00	1	62.70	62.70	-1	2,406	-0.04%
2023/07/31	0	0.00	1	62.00	62.00	-1	2,392	-0.04%
2023/07/28	0	0.00	11	61.70	61.70	-11	2,397	-0.46%
2023/07/26	0	0.00	5	61.20	61.20	-5	2,387	-0.21%
2023/07/25	0	0.00	3	61.00	61.00	-3	2,387	-0.13%
2023/07/24	1,017.8	61.17	0	0.00	61.30	1,017.8	2,419	42.06%	大買/鉅額交易
2023/07/21	917	61.85	19	61.62	61.70	898	2,424	37.04%	大買/鉅額交易
2023/07/20	862	62.36	3	62.50	62.50	859	2,483	34.59%	大買/鉅額交易
2023/07/19	813	61.12	12	61.43	60.80	801	2,503	31.99%	大買/鉅額交易
2023/07/17	0	0.00	11	61.42	61.40	-11	2,506	-0.44%
2023/07/13	0.5	60.50	0	0.00	60.90	0.5	2,540	0.02%
2023/07/10	0	0.00	10	61.74	61.50	-10	2,568	-0.39%
2023/07/07	0	0.00	4	60.05	60.60	-4	2,588	-0.15%
2023/07/06	0	0.00	14	60.94	60.60	-14	2,596	-0.54%
2023/07/04	131.9	62.50	80	62.50	62.50	51.9	2,562	2.02%	大買/
2023/07/03	0.5	61.00	0	0.00	61.00	0.5	2,547	0.02%
2023/06/27	7	59.50	0	0.00	59.50	7	2,582	0.27%
2023/06/26	0.7	59.30	0	0.00	59.10	0.7	2,604	0.03%
2023/06/21	5	58.70	0	0.00	58.70	5	2,638	0.19%
2023/06/20	17	59.30	3	59.63	59.30	14	2,626	0.53%
2023/06/19	0	0.00	4	59.80	59.80	-4	2,647	-0.15%
2023/06/16	0	0.00	5	60.26	59.60	-5	2,694	-0.19%
2023/06/15	0	0.00	1	60.50	60.70	-1	2,738	-0.04%
2023/06/14	0	0.00	3	60.50	60.50	-3	2,795	-0.11%
2023/06/13	1.6	60.66	0	0.00	60.70	1.6	2,879	0.05%
2023/06/12	1	60.30	0	0.00	60.30	1	3,139	0.03%
2023/06/09	2	61.15	15	61.10	61.10	-13	3,130	-0.42%
2023/06/08	1	61.10	0	0.00	61.10	1	3,131	0.03%
2023/06/06	0	0.00	2	60.65	60.90	-2	3,097	-0.06%
2023/06/05	0.4	60.50	0	0.00	60.50	0.4	3,067	0.01%
2023/06/02	1	57.50	0	0.00	57.30	1	2,955	0.03%
2023/06/01	1	56.90	0	0.00	57.00	1	2,946	0.03%
2023/05/31	3	56.53	0	0.00	57.00	3	2,965	0.10%
2023/05/26	1	56.20	0	0.00	55.90	1	3,012	0.03%
2023/05/24	7	57.30	0	0.00	57.30	7	2,992	0.23%
2023/05/23	6.6	57.10	0	0.00	57.10	6.6	3,000	0.22%
2023/05/19	3	56.10	0	0.00	56.10	3	2,997	0.10%
2023/05/18	103	56.56	0	0.00	56.10	103	3,012	3.42%	大買/鉅額交易
2023/05/17	21	55.55	0	0.00	55.50	21	3,013	0.70%
2023/05/16	42	55.59	0	0.00	55.50	42	3,013	1.39%
2023/05/15	7.7	54.84	0	0.00	54.70	7.7	3,008	0.26%
2023/05/10	0	0.00	2	57.80	57.80	-2	2,920	-0.07%
2023/05/03	0.4	57.70	22	57.70	57.70	-21.6	2,957	-0.73%
2023/04/27	1	57.00	345	57.68	58.00	-344	3,080	-11.17%	大賣/鉅額交易
2023/04/25	28	57.68	0	0.00	57.50	28	2,990	0.94%
2023/04/24	0.7	58.20	1,276.6	57.87	58.20	-1,275.9	2,914	-43.77%	大賣/鉅額交易
2023/04/21	4	56.20	0	0.00	56.00	4	2,856	0.14%
2023/04/14	1	58.00	36	58.00	58.00	-35	2,819	-1.24%
2023/04/13	0.5	58.40	0	0.00	58.10	0.5	2,815	0.02%
2023/04/10	4	56.90	0	0.00	56.90	4	2,807	0.14%
2023/04/06	1.4	56.29	0	0.00	56.30	1.4	2,862	0.05%
2023/03/31	1	56.80	0	0.00	56.50	1	2,882	0.03%
2023/03/29	4	57.10	2	56.90	57.10	2	3,300	0.06%
2023/03/28	5	56.40	0	0.00	56.40	5	3,582	0.14%
2023/03/27	6	56.80	0	0.00	56.80	6	3,853	0.16%
2023/03/24	10	57.00	0	0.00	57.00	10	4,147	0.24%
2023/03/23	0.8	57.00	0	0.00	57.00	0.8	4,176	0.02%
2023/03/20	0	0.00	4	55.60	55.60	-4	4,364	-0.09%
2023/03/15	50	58.91	50	59.07	58.50	0	4,473	0.00%
2023/03/14	0	0.00	3	64.87	64.60	-3	4,278	-0.07%
2023/03/13	0.6	65.50	0	0.00	65.50	0.6	4,489	0.01%
2023/03/06	4	66.70	0	0.00	66.70	4	4,661	0.09%
2023/03/03	0.6	66.00	0	0.00	66.00	0.6	4,712	0.01%
2023/03/02	0	0.00	6	66.02	66.20	-6	4,796	-0.13%
2023/02/24	0	0.00	6	67.60	67.60	-6	4,899	-0.12%
2023/02/23	0.6	67.10	0	0.00	67.20	0.6	4,913	0.01%
2023/02/13	0.6	66.10	0	0.00	66.10	0.6	5,500	0.01%
2023/02/06	0	0.00	2	66.40	66.40	-2	5,757	-0.03%
2023/02/03	0.4	67.50	0	0.00	67.50	0.4	5,774	0.01%
2023/01/31	81	66.90	0	0.00	66.90	81	5,928	1.37%
2023/01/30	0.7	65.10	0	0.00	65.10	0.7	5,901	0.01%
2023/01/13	6.3	64.00	17	64.00	64.00	-10.7	5,991	-0.18%
2023/01/10	0	0.00	52	63.83	64.00	-52	6,318	-0.82%
2023/01/05	3	63.30	0.3	64.40	63.30	2.7	6,551	0.04%
2023/01/03	0.3	65.10	0	0.00	65.10	0.3	6,868	0.00%
2022/12/23	0.6	66.70	0	0.00	66.70	0.6	7,274	0.01%
2022/12/21	7,409	64.71	0	0.00	64.90	7,409	7,035	105.31%	大買/鉅額交易
2022/12/20	776.9	64.97	130	63.64	64.10	646.9	6,836	9.46%	大買/大賣/鉅額交易
2022/12/19	7,420	67.13	0	0.00	67.00	7,420	6,653	111.53%	大買/鉅額交易
2022/12/16	1	68.70	0	0.00	68.70	1	6,402	0.02%
2022/12/14	0	0.00	4	69.30	69.30	-4	6,138	-0.07%
2022/12/13	0.3	67.00	1	66.90	66.90	-0.7	6,097	-0.01%
2022/12/05	5.3	71.39	0	0.00	70.40	5.3	5,702	0.09%
2022/12/01	0	0.00	10	66.30	66.30	-10	5,549	-0.18%
2022/11/23	0.6	65.00	0	0.00	65.00	0.6	5,536	0.01%
2022/11/22	0	0.00	3	64.00	64.00	-3	5,479	-0.05%
2022/11/21	0	0.00	1	64.10	64.10	-1	5,480	-0.02%
2022/11/17	0	0.00	11	63.90	63.90	-11	5,456	-0.20%
2022/11/15	0	0.00	19	67.10	67.10	-19	5,317	-0.36%
2022/11/14	0.3	65.00	0	0.00	65.00	0.3	5,222	0.01%
2022/11/03	0.5	59.10	0	0.00	59.20	0.5	5,334	0.01%
2022/11/01	0	0.00	15	56.60	56.70	-15	5,495	-0.27%
2022/10/25	0	0.00	38	52.79	52.60	-38	6,121	-0.62%
2022/10/24	0.8	53.00	32	53.00	52.90	-31.2	6,126	-0.51%
2022/10/20	0	0.00	11	52.60	53.40	-11	6,148	-0.18%
2022/10/19	36	52.30	0	0.00	52.30	36	6,231	0.58%
2022/10/17	0	0.00	6	50.30	50.90	-6	6,854	-0.09%
2022/10/13	0.4	51.00	0	0.00	50.90	0.4	7,122	0.01%
2022/10/12	56	53.60	1	52.00	53.60	55	6,937	0.79%
2022/10/11	1	50.10	0	0.00	50.10	1	6,663	0.02%
2022/10/07	0	0.00	11	51.19	51.00	-11	6,601	-0.17%
2022/10/06	0	0.00	31	50.11	50.60	-31	6,516	-0.48%
2022/10/05	120	50.20	60	50.25	50.00	60	6,463	0.93%	大買/
2022/10/04	1	49.35	254.5	49.52	49.65	-253.5	6,343	-4.00%	大賣/鉅額交易
2022/10/03	0.7	50.33	0	0.00	50.30	0.7	6,162	0.01%
2022/09/28	2	50.55	4	50.50	50.50	-2	6,156	-0.03%
2022/09/27	0	0.00	11	51.72	52.60	-11	6,155	-0.18%
2022/09/23	21.7	52.10	0	0.00	52.10	21.7	6,099	0.36%
2022/09/21	32	52.71	32	52.63	52.60	0	6,041	0.00%
2022/09/19	14	52.60	0	0.00	52.60	14	5,970	0.23%
2022/09/14	35	54.06	0	0.00	54.10	35	5,847	0.60%
2022/09/13	0.5	55.10	0	0.00	55.10	0.5	5,849	0.01%
2022/09/05	0.5	59.50	0	0.00	59.40	0.5	5,698	0.01%
2022/09/01	7	62.50	14	62.23	62.50	-7	5,643	-0.12%
2022/08/31	6	66.15	0	0.00	65.40	6	5,586	0.11%
2022/08/29	0	0.00	34	65.08	65.30	-34	5,569	-0.61%
2022/08/26	0	0.00	14	65.61	66.80	-14	5,540	-0.25%
2022/08/25	0	0.00	52	65.11	65.00	-52	5,496	-0.95%
2022/08/23	0.6	65.00	0	0.00	65.20	0.6	5,494	0.01%
2022/08/16	0	0.00	22	66.30	66.30	-22	5,509	-0.40%
2022/08/15	6.5	66.62	0	0.00	68.70	6.5	5,406	0.12%
2022/08/12	6	65.30	0.9	64.70	65.30	5.1	5,302	0.10%
2022/08/11	0	0.00	2	63.10	63.70	-2	5,286	-0.04%
2022/08/10	5	61.00	0	0.00	61.00	5	5,273	0.09%
2022/08/09	5	60.30	0	0.00	60.70	5	5,321	0.09%
2022/08/08	4	64.50	3	65.10	64.50	1	5,342	0.02%
2022/08/05	5	65.00	0	0.00	65.00	5	5,284	0.09%
2022/08/03	1.7	64.88	3	65.30	65.00	-1.3	5,496	-0.02%
2022/08/02	3	65.70	3	64.10	65.90	0	5,716	0.00%
2022/08/01	14	65.31	257	62.10	65.50	-243	6,231	-3.90%	大賣/鉅額交易
2022/07/27	0	0.00	11	68.69	69.10	-11	5,796	-0.19%
2022/07/26	11	69.31	3	70.37	69.30	8	5,796	0.14%
2022/07/25	0.7	67.50	7	66.80	67.90	-6.3	5,627	-0.11%
2022/07/22	74	65.00	368	63.52	66.60	-294	5,429	-5.41%	大賣/鉅額交易
2022/07/21	1	65.70	217	65.70	65.70	-216	5,007	-4.31%	大賣/鉅額交易
2022/07/20	64	78.62	0	0.00	72.90	64	4,995	1.28%
2022/07/19	15	79.95	0	0.00	80.90	15	4,811	0.31%
2022/07/18	98	79.48	1	80.60	80.50	97	4,803	2.02%
2022/07/15	250	78.57	0	0.00	78.30	250	4,784	5.23%	大買/鉅額交易
2022/07/14	129	77.88	0	0.00	78.40	129	4,787	2.69%	大買/鉅額交易
2022/07/13	226.6	77.92	0	0.00	78.00	226.6	4,809	4.71%	大買/鉅額交易
2022/07/12	340	76.45	20	77.80	75.50	320	4,882	6.55%	大買/鉅額交易
2022/07/11	250	77.81	0	0.00	77.60	250	4,875	5.13%	大買/鉅額交易
2022/07/05	31	75.23	0	0.00	76.30	31	4,990	0.62%
2022/07/04	38.7	73.92	0	0.00	74.50	38.7	4,992	0.77%
2022/07/01	34	75.41	0	0.00	73.50	34	5,045	0.67%
2022/06/30	0	0.00	2	77.55	77.60	-2	4,978	-0.04%
2022/06/29	1	79.80	3	79.97	79.80	-2	4,966	-0.04%
2022/06/28	0	0.00	7	79.96	80.00	-7	4,983	-0.14%
2022/06/27	24	80.62	0	0.00	80.80	24	5,006	0.48%
2022/06/24	18	79.82	0	0.00	79.60	18	5,041	0.36%
2022/06/23	32.8	78.43	0	0.00	78.20	32.8	5,069	0.65%
2022/06/21	41	80.74	0	0.00	81.40	41	5,123	0.80%
2022/06/20	0	0.00	17	78.84	78.80	-17	5,159	-0.33%
2022/06/15	2	84.80	0	0.00	84.30	2	5,201	0.04%
2022/06/06	0.7	84.60	0	0.00	84.60	0.7	5,366	0.01%
2022/05/30	3	85.00	0	0.00	85.10	3	5,656	0.05%
2022/05/27	4	83.00	0	0.00	83.20	4	5,653	0.07%
2022/05/24	0	0.00	10	81.50	81.50	-10	6,042	-0.17%
2022/05/23	0.9	83.30	0	0.00	83.20	0.9	6,136	0.02%
2022/05/19	0	0.00	1	81.40	81.90	-1	6,341	-0.02%
2022/05/16	0	0.00	30	81.70	81.00	-30	6,264	-0.48%
2022/05/13	2.8	83.04	0	0.00	82.90	2.8	6,165	0.05%
2022/05/12	0	0.00	2	85.20	82.00	-2	6,064	-0.03%
2022/05/10	1	87.60	0	0.00	87.60	1	5,686	0.02%
2022/05/09	16	92.87	358	93.41	91.00	-342	5,402	-6.33%	大賣/鉅額交易
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	105	122.30	0	0.00	124.00	105	4,793	2.19%	大買/鉅額交易
2022/05/03	57.7	118.97	0	0.00	119.50	57.7	4,695	1.23%
2022/04/29	11	115.55	10	114.50	115.50	1	4,632	0.02%
2022/04/28	12	112.75	0	0.00	112.00	12	4,635	0.26%
2022/04/27	10	112.00	10	112.50	112.50	0	4,626	0.00%
2022/04/26	19	110.26	0	0.00	110.50	19	4,485	0.42%
2022/04/25	1	101.00	69	99.70	100.50	-68	4,396	-1.55%
2022/04/22	1	103.50	0	0.00	103.50	1	4,382	0.02%
2022/04/20	0	0.00	17	103.00	103.50	-17	4,502	-0.38%
2022/04/19	39	104.37	0	0.00	103.00	39	4,538	0.86%
2022/04/18	0	0.00	15	102.87	102.00	-15	4,632	-0.32%
2022/04/13	7.8	108.89	0	0.00	108.50	7.8	4,682	0.17%
2022/04/12	0	0.00	20	109.25	107.00	-20	4,665	-0.43%
2022/04/11	0	0.00	18	114.22	113.00	-18	4,572	-0.39%
2022/04/08	0	0.00	12	114.25	116.00	-12	4,553	-0.26%
2022/04/07	29	118.72	12	114.50	114.50	17	4,569	0.37%
2022/04/06	25.7	117.64	0	0.00	117.50	25.7	4,541	0.57%
2022/04/01	0	0.00	6	114.50	116.50	-6	4,530	-0.13%
2022/03/31	2	116.00	10	115.85	116.00	-8	4,530	-0.18%
2022/03/30	15	119.00	0	0.00	117.50	15	4,582	0.33%
2022/03/29	0	0.00	3	115.67	117.50	-3	4,686	-0.06%
2022/03/28	0	0.00	9	114.17	116.00	-9	4,814	-0.19%
2022/03/25	0	0.00	5	115.70	118.00	-5	4,995	-0.10%
2022/03/23	45.7	115.49	87	114.02	115.50	-41.3	5,195	-0.80%
2022/03/22	65	113.96	0	0.00	114.50	65	5,189	1.25%
2022/03/18	0	0.00	1.3	109.00	108.50	-1.3	5,182	-0.03%
2022/03/17	17	107.15	0	0.00	107.50	17	5,236	0.32%
2022/03/16	14	107.00	0	0.00	104.50	14	5,235	0.27%
2022/03/14	0.7	107.50	0	0.00	107.50	0.7	5,214	0.01%
2022/03/11	0	0.00	83	107.53	108.50	-83	5,224	-1.59%
2022/03/10	30	110.00	40	109.75	110.00	-10	5,234	-0.19%
2022/03/09	40	106.38	71	104.82	107.00	-31	5,237	-0.59%
2022/03/08	0	0.00	58	104.28	103.50	-58	5,279	-1.10%
2022/03/07	0	0.00	68	110.04	109.50	-68	5,186	-1.31%
2022/03/04	0	0.00	58	116.56	115.00	-58	5,094	-1.14%
2022/03/03	0.6	117.00	0	0.00	117.50	0.6	5,115	0.01%
2022/03/02	50	115.50	34	114.32	116.00	16	5,103	0.31%
2022/03/01	5	114.40	60	113.58	115.00	-55	5,084	-1.08%
2022/02/25	10	115.00	39	113.46	115.00	-29	5,061	-0.57%
2022/02/24	76	117.01	61	115.84	113.00	15	5,019	0.30%
2022/02/23	51.7	114.87	9	117.50	117.50	42.7	4,797	0.89%
2022/02/22	31	114.00	19	111.55	112.00	12	4,706	0.25%
2022/02/21	66	110.20	0	0.00	113.00	66	4,609	1.43%
2022/02/18	27	107.56	3	108.00	108.00	24	4,520	0.53%
2022/02/17	123	107.27	0	0.00	107.00	123	4,518	2.72%	大買/鉅額交易
2022/02/16	11	102.50	0	0.00	103.00	11	4,484	0.25%
2022/02/15	28	102.82	0	0.00	102.00	28	4,479	0.63%
2022/02/14	0.6	100.00	7	99.04	100.00	-6.4	4,450	-0.14%
2022/02/11	5	101.00	0	0.00	100.50	5	4,436	0.11%
2022/02/10	10	100.70	0	0.00	101.00	10	4,433	0.23%
2022/02/09	2	100.50	0	0.00	99.80	2	4,440	0.05%
2022/02/08	12	99.38	0	0.00	99.50	12	4,476	0.27%
2022/02/07	51.6	98.15	0	0.00	98.80	51.6	4,483	1.15%
2022/01/26	0	0.00	53	94.61	94.60	-53	4,488	-1.18%
2022/01/25	0	0.00	17	94.60	93.80	-17	4,598	-0.37%
2022/01/24	0	0.00	41	94.18	95.90	-41	4,658	-0.88%
2022/01/21	0	0.00	29	96.93	96.10	-29	4,708	-0.62%
2022/01/20	0	0.00	101	98.51	98.70	-101	4,720	-2.14%	大賣/鉅額交易
2022/01/19	4	101.38	38	99.68	99.20	-34	4,873	-0.70%
2022/01/18	1	102.50	5	100.50	101.50	-4	4,960	-0.08%
2022/01/17	36	101.71	3	101.00	102.00	33	5,044	0.65%
2022/01/14	3	100.17	2	100.50	100.00	1	5,128	0.02%
2022/01/13	1.5	102.65	1	101.00	102.50	0.5	5,120	0.01%
2022/01/12	0	0.00	45	100.54	101.50	-45	5,128	-0.88%
2022/01/11	140	101.75	18	99.29	102.50	122	5,114	2.39%	大買/鉅額交易
2022/01/10	20	99.76	37	97.98	99.30	-17	5,035	-0.34%
2022/01/07	0	0.00	22	99.13	98.90	-22	5,042	-0.44%
2022/01/06	118	100.80	0	0.00	100.50	118	5,016	2.35%	大買/鉅額交易
2022/01/03	0.8	97.40	0	0.00	97.40	0.8	5,126	0.02%
2021/12/30	14	97.95	0	0.00	97.50	14	5,151	0.27%
2021/12/27	0	0.00	5	96.26	96.10	-5	5,496	-0.09%
2021/12/24	30	97.24	0	0.00	96.30	30	5,611	0.53%
2021/12/23	1	94.60	0	0.00	94.40	1	5,630	0.02%
2021/12/22	5	94.74	0	0.00	94.10	5	5,572	0.09%
2021/12/21	104	97.57	0	0.00	96.30	104	5,570	1.87%	大買/鉅額交易
2021/12/20	0	0.00	12	93.06	94.20	-12	5,722	-0.21%
2021/12/17	0	0.00	1	92.60	93.40	-1	5,685	-0.02%
2021/12/16	0	0.00	6	93.20	93.10	-6	5,844	-0.10%
2021/12/15	4	94.58	0	0.00	94.20	4	6,185	0.06%
2021/12/13	0.7	94.00	0	0.00	93.50	0.7	6,365	0.01%
2021/12/10	0	0.00	1	95.90	95.80	-1	6,527	-0.02%
2021/12/09	5	97.64	0	0.00	97.00	5	6,649	0.08%
2021/12/07	0	0.00	1	97.30	98.60	-1	6,889	-0.01%
2021/12/06	0	0.00	5	96.08	96.50	-5	6,922	-0.07%
2021/12/03	0.6	97.20	90	97.26	97.10	-89.4	6,968	-1.28%
2021/12/02	0	0.00	1	99.10	97.10	-1	6,977	-0.01%
2021/12/01	3	100.00	0	0.00	100.00	3	7,010	0.04%
2021/11/29	3	98.67	3	97.50	99.10	0	7,095	0.00%
2021/11/23	0.9	104.00	0	0.00	104.00	0.9	7,182	0.01%
2021/11/22	0	0.00	7	106.36	106.50	-7	7,119	-0.10%
2021/11/19	0	0.00	24	107.50	107.50	-24	7,089	-0.34%
2021/11/18	13.2	110.51	1	109.50	110.50	12.2	7,070	0.17%
2021/11/17	9	109.00	14	109.32	110.00	-5	7,049	-0.07%
2021/11/16	11	108.36	0	0.00	109.00	11	7,030	0.16%
2021/11/15	6.5	108.38	0	0.00	110.50	6.5	7,020	0.09%
2021/11/12	23	104.67	0	0.00	105.00	23	6,951	0.33%
2021/11/11	2	103.50	3	102.00	104.00	-1	6,996	-0.01%
2021/11/10	10	103.00	0	0.00	103.00	10	7,055	0.14%
2021/11/09	7	103.50	1	104.00	103.50	6	7,149	0.08%
2021/11/08	4	103.13	5	102.80	102.50	-1	7,157	-0.01%
2021/11/04	0	0.00	11	104.95	104.50	-11	7,128	-0.15%
2021/11/03	0.4	106.50	8	106.13	106.00	-7.6	7,109	-0.11%
2021/11/02	0	0.00	28	106.71	104.00	-28	7,065	-0.40%
2021/11/01	0	0.00	9	109.28	110.00	-9	6,976	-0.13%
2021/10/29	4	106.88	12	107.17	108.50	-8	6,886	-0.12%
2021/10/28	0	0.00	9	102.78	104.50	-9	6,811	-0.13%
2021/10/27	12	100.07	12	101.21	104.00	0	6,774	0.00%
2021/10/26	83	98.35	0	0.00	98.80	83	6,607	1.26%
2021/10/25	8	96.10	11	93.07	93.20	-3	6,519	-0.05%
2021/10/22	46	93.78	0	0.00	93.90	46	6,455	0.71%
2021/10/20	0	0.00	114	88.50	88.80	-114	6,408	-1.78%	大賣/鉅額交易
2021/10/19	34	88.41	313	88.27	88.50	-279	6,448	-4.33%	大賣/鉅額交易
2021/10/18	2	89.20	313	89.09	89.00	-311	6,436	-4.83%	大賣/鉅額交易
2021/10/15	7	87.83	0	0.00	87.70	7	6,418	0.11%
2021/10/14	4	86.80	1	87.40	87.20	3	6,434	0.05%
2021/10/13	5.5	85.59	5	85.02	85.80	0.5	6,473	0.01%
2021/10/12	0	0.00	16	88.59	88.00	-16	6,377	-0.25%
2021/10/07	29	89.96	0	0.00	90.00	29	6,285	0.46%
2021/10/06	0	0.00	22	89.84	89.30	-22	6,285	-0.35%
2021/10/05	0	0.00	1	88.30	89.20	-1	6,247	-0.02%
2021/10/04	3	95.67	91	91.50	89.70	-88	6,383	-1.38%
2021/10/01	21	123.02	243	122.71	124.00	-222	6,331	-3.51%	大賣/鉅額交易
2021/09/30	6	126.92	160	126.50	128.00	-154	6,261	-2.46%	大賣/鉅額交易
2021/09/29	0	0.00	5	123.00	123.50	-5	6,174	-0.08%
2021/09/27	8	121.25	1	121.50	120.50	7	5,939	0.12%
2021/09/24	1	135.50	8	132.31	132.00	-7	5,575	-0.13%
2021/09/23	0.5	133.50	2	131.25	133.50	-1.5	5,454	-0.03%
2021/09/22	0	0.00	24	140.21	131.50	-24	5,182	-0.46%
2021/09/16	0	0.00	20	136.38	138.00	-20	4,705	-0.43%
2021/09/15	6	140.50	38	135.80	138.00	-32	4,610	-0.69%
2021/09/14	7	133.57	32	130.73	135.50	-25	4,370	-0.57%
2021/09/13	47.3	133.24	10	128.00	129.50	37.3	4,221	0.88%
2021/09/10	0	0.00	32	125.63	129.50	-32	4,038	-0.79%
2021/09/09	61	123.41	2	122.00	125.00	59	3,986	1.48%
2021/09/08	17	122.85	22	121.55	121.50	-5	3,926	-0.13%
2021/09/07	33	124.50	0	0.00	125.50	33	3,840	0.86%
2021/09/06	6	118.92	0	0.00	121.50	6	3,781	0.16%
2021/09/03	52.3	118.63	0	0.00	117.00	52.3	3,655	1.43%
2021/09/02	2	116.00	37	114.00	116.00	-35	3,598	-0.97%
2021/09/01	5	114.30	0	0.00	117.00	5	3,509	0.14%
2021/08/31	53	109.41	10	104.50	111.00	43	3,391	1.27%
2021/08/30	15	104.57	0	0.00	105.50	15	3,298	0.45%
2021/08/27	34	102.22	0	0.00	102.50	34	3,244	1.05%
2021/08/26	0	0.00	9	99.53	100.50	-9	3,221	-0.28%
2021/08/25	16	99.22	0	0.00	99.60	16	3,237	0.49%
2021/08/24	4	97.58	8	97.05	98.40	-4	3,232	-0.12%
2021/08/23	17.5	97.25	0	0.00	97.90	17.5	3,224	0.54%
2021/08/20	0	0.00	15	95.21	95.00	-15	3,223	-0.47%
2021/08/19	0	0.00	6	97.25	95.60	-6	3,215	-0.19%
2021/08/18	34	99.61	0	0.00	99.80	34	3,177	1.07%
2021/08/17	0	0.00	53	98.68	98.10	-53	3,157	-1.68%
2021/08/16	20	102.75	35	101.13	102.00	-15	3,112	-0.48%
2021/08/13	23.2	102.28	2	99.10	102.50	21.2	3,082	0.69%
2021/08/12	8	96.33	3	96.10	98.20	5	2,985	0.17%
2021/08/11	53	96.09	0	0.00	96.60	53	3,004	1.76%
2021/08/09	0	0.00	4.3	92.51	93.90	-4.3	3,103	-0.14%
2021/08/06	0	0.00	1	93.70	93.20	-1	3,206	-0.03%
2021/08/05	3	94.20	0	0.00	93.80	3	3,263	0.09%
2021/08/04	13	96.08	0	0.00	95.30	13	3,365	0.39%
2021/08/03	0.2	95.90	12	95.20	95.60	-11.8	3,470	-0.34%
2021/08/02	14	97.87	1	97.30	98.00	13	3,529	0.37%
2021/07/29	0	0.00	30	96.99	98.70	-30	3,513	-0.85%
2021/07/28	3	96.63	8	96.71	96.60	-5	3,538	-0.14%
2021/07/27	5	98.64	11	99.45	99.00	-6	3,565	-0.17%
2021/07/26	12	106.58	50	102.30	103.00	-38	3,548	-1.07%
2021/07/23	51.5	101.11	0	0.00	102.00	51.5	3,488	1.48%
2021/07/22	10	97.98	1	97.40	98.10	9	3,418	0.26%
2021/07/21	4	97.23	4	97.15	97.60	0	3,421	0.00%
2021/07/19	32	99.31	0	0.00	98.20	32	3,473	0.92%
2021/07/16	12	97.08	0	0.00	98.00	12	3,494	0.34%
2021/07/15	11	97.07	0	0.00	97.20	11	3,513	0.31%
2021/07/14	5	94.96	0	0.00	95.80	5	3,539	0.14%
2021/07/13	27.4	98.08	0	0.00	96.10	27.4	3,629	0.75%
2021/07/12	20	97.99	2	98.40	98.20	18	3,627	0.50%
2021/07/09	14	95.72	2	97.05	97.70	12	3,592	0.33%
2021/07/07	6	90.37	1	89.50	90.00	5	3,301	0.15%
2021/07/05	5.2	87.95	0	0.00	87.70	5.2	3,278	0.16%
2021/07/01	0	0.00	6	88.42	88.10	-6	3,418	-0.18%
2021/06/30	3	87.90	0	0.00	87.90	3	3,444	0.09%
2021/06/28	53	88.81	0	0.00	88.80	53	3,503	1.51%
2021/06/25	6	86.40	0	0.00	86.50	6	3,497	0.17%
2021/06/24	1	84.70	0	0.00	85.20	1	3,737	0.03%
2021/06/23	30.5	84.12	0	0.00	84.20	30.5	3,779	0.81%
2021/06/21	0	0.00	42	82.37	82.20	-42	4,024	-1.04%
2021/06/18	2	83.00	2	84.15	83.00	0	4,042	0.00%
2021/06/17	0	0.00	2	84.60	84.50	-2	4,042	-0.05%
2021/06/16	36.3	84.68	0	0.00	84.90	36.3	4,174	0.87%
2021/06/15	0.3	84.80	0	0.00	84.80	0.3	4,225	0.01%
2021/06/10	3	83.00	0	0.00	83.20	3	4,306	0.07%
2021/06/07	1	83.90	0	0.00	83.20	1	4,463	0.02%
2021/06/04	10	83.64	0	0.00	83.50	10	4,489	0.22%
2021/06/03	10.4	83.98	0	0.00	84.30	10.4	4,557	0.23%
2021/06/02	0	0.00	6.2	83.44	83.40	-6.2	4,595	-0.13%
2021/06/01	0	0.00	4	83.23	83.30	-4	4,589	-0.09%
2021/05/31	9	83.34	1	83.40	82.90	8	4,651	0.17%
2021/05/27	0	0.00	5	82.16	82.30	-5	4,708	-0.11%
2021/05/26	0	0.00	1	82.90	83.10	-1	4,747	-0.02%
2021/05/25	0.2	83.50	0	0.00	82.90	0.2	4,770	0.00%
2021/05/24	0.4	82.70	2	82.05	82.70	-1.6	4,794	-0.03%
2021/05/19	3	81.37	0	0.00	81.10	3	4,907	0.06%
2021/05/18	1	81.50	24	81.80	81.80	-23	4,954	-0.46%
2021/05/17	4	78.85	94	79.59	78.20	-90	4,939	-1.82%
2021/05/14	0	0.00	12	83.13	82.90	-12	4,847	-0.25%
2021/05/13	0.5	80.75	5	81.44	81.10	-4.5	4,728	-0.09%
2021/05/12	2	81.50	5	79.20	81.70	-3	4,657	-0.06%
2021/05/11	2	88.15	54	87.48	86.50	-52	4,518	-1.15%
2021/05/07	22	86.00	0	0.00	86.00	22	4,331	0.51%
2021/05/06	0	0.00	2	85.90	84.80	-2	4,320	-0.05%
2021/05/05	0	0.00	119	83.55	84.90	-119	4,280	-2.78%	大賣/鉅額交易
2021/05/04	43.2	84.62	11	82.36	83.20	32.2	4,211	0.76%
2021/05/03	12.1	86.11	18	85.75	85.50	-5.9	4,142	-0.14%
2021/04/28	34	86.47	1	86.60	86.20	33	4,075	0.81%
2021/04/26	37	86.55	1	86.50	86.80	36	4,042	0.89%
2021/04/23	0.5	83.51	0	0.00	83.90	0.5	3,948	0.01%
2021/04/22	11	85.35	0	0.00	82.80	11	3,936	0.28%
2021/04/21	0	0.00	10	83.15	83.90	-10	3,854	-0.26%
2021/04/20	37	83.09	0	0.00	83.40	37	3,839	0.96%
2021/04/19	5	83.24	1.2	81.40	82.30	3.8	3,822	0.10%
2021/04/15	0	0.00	2	80.20	80.20	-2	3,689	-0.05%
2021/04/13	0.5	79.66	9	79.33	79.20	-8.5	3,647	-0.23%
2021/04/12	0	0.00	5	78.88	79.40	-5	3,614	-0.14%
2021/04/09	0	0.00	12	78.60	78.60	-12	3,580	-0.34%
2021/04/08	0	0.00	2	79.10	79.00	-2	3,552	-0.06%
2021/04/07	0	79.20	26	79.05	79.20	-26	3,420	-0.76%
2021/04/06	0.1	79.20	4	79.20	79.20	-3.9	3,404	-0.11%
2021/04/01	1	79.20	0	0.00	79.10	1	3,361	0.03%
2021/03/31	0	0.00	18	79.30	79.70	-18	3,306	-0.54%
2021/03/30	7	77.93	0	0.00	78.40	7	3,270	0.21%
2021/03/29	3	78.20	2	77.95	78.70	1	3,233	0.03%
2021/03/26	0	0.00	3	79.93	80.30	-3	2,985	-0.10%
2021/03/25	1	79.40	5	78.96	80.10	-4	2,951	-0.14%
2021/03/24	75	80.98	30	79.42	80.10	45	2,915	1.54%
2021/03/23	0.3	83.05	4	83.15	83.40	-3.7	2,719	-0.14%
2021/03/22	0	0.00	4	81.48	82.50	-4	2,676	-0.15%
2021/03/19	0	0.00	5	80.46	80.10	-5	2,645	-0.19%
2021/03/18	2	83.35	0	0.00	82.50	2	2,508	0.08%
2021/03/17	5	82.52	0	0.00	83.10	5	2,457	0.20%
2021/03/16	33	81.64	14	80.27	81.80	19	2,415	0.79%
2021/03/15	0.3	79.88	3	79.40	80.20	-2.7	2,389	-0.11%
2021/03/11	6	79.78	0	0.00	78.70	6	2,364	0.25%
2021/03/10	2	78.65	0	0.00	78.00	2	2,283	0.09%
2021/03/09	7	78.20	0	0.00	78.50	7	2,267	0.31%
2021/03/08	4	76.63	2	76.40	77.30	2	2,218	0.09%
2021/03/05	2	76.50	0	0.00	75.90	2	2,178	0.09%
2021/03/03	6.4	75.02	0	0.00	75.50	6.4	2,149	0.30%
2021/03/02	30	75.43	0	0.00	75.30	30	2,122	1.41%
2021/02/26	2	75.60	12	75.21	74.90	-10	2,072	-0.48%
2021/02/23	0.3	73.83	1	74.10	74.10	-0.7	1,964	-0.03%
2021/02/22	0	0.00	1	74.00	73.40	-1	1,876	-0.05%
2021/02/19	0	0.00	1	71.70	71.70	-1	1,822	-0.05%
2021/02/18	18.1	72.21	3	71.57	72.30	15.1	1,823	0.83%
2021/02/17	14.3	69.14	0	0.00	69.90	14.3	1,790	0.80%
2021/02/05	15	69.03	0	0.00	68.60	15	1,793	0.84%
2021/02/03	0.3	68.72	1	68.50	68.60	-0.7	1,821	-0.04%
2021/01/25	0.3	68.80	0	0.00	69.10	0.3	1,824	0.02%
2021/01/20	0	0.00	2	69.00	68.20	-2	1,831	-0.11%
2021/01/19	4	69.63	0	0.00	69.50	4	1,837	0.22%
2021/01/13	2.3	70.36	0	0.00	70.20	2.3	1,819	0.13%
2021/01/08	2	70.90	29	70.90	70.90	-27	1,746	-1.55%
2021/01/07	0	0.00	2	70.30	70.20	-2	1,721	-0.12%
2021/01/06	3	70.37	15	71.03	69.80	-12	1,713	-0.70%
2021/01/05	14.1	70.40	8	70.00	71.00	6.1	1,698	0.36%
2021/01/04	21.2	69.40	6	69.40	69.40	15.2	1,655	0.92%
2020/12/30	0	0.00	13	69.47	69.80	-13	1,641	-0.79%
2020/12/29	0	0.00	15	69.42	69.40	-15	1,631	-0.92%
2020/12/28	8	69.50	20	69.01	69.50	-12	1,621	-0.74%
2020/12/25	4	69.00	10	68.85	69.00	-6	1,612	-0.37%
2020/12/24	0	0.00	5	68.46	68.20	-5	1,613	-0.31%
2020/12/23	0.5	68.35	14	68.46	68.00	-13.5	1,593	-0.85%
2020/12/22	1	68.00	0	0.00	68.00	1	1,587	0.06%
2020/12/21	0	0.00	32	69.31	69.20	-32	1,579	-2.03%
2020/12/18	0	0.00	523	69.98	70.00	-523	1,568	-33.35%	大賣/鉅額交易
2020/12/17	0	0.00	44	68.78	69.00	-44	1,541	-2.85%
2020/12/16	435	68.55	4	68.35	68.90	431	1,544	27.91%	大買/鉅額交易
2020/12/15	0.1	68.40	15	68.10	68.20	-14.9	1,533	-0.97%
2020/12/14	0.3	68.40	37	68.42	68.40	-36.7	1,519	-2.41%
2020/12/11	0	0.00	13	68.74	68.70	-13	1,515	-0.86%
2020/12/10	0	0.00	35	69.18	69.10	-35	1,500	-2.33%
2020/12/04	0	0.00	12	70.60	70.60	-12	1,408	-0.85%
2020/12/03	0.2	70.30	0	0.00	70.50	0.2	1,393	0.02%
2020/12/01	15	70.10	0	0.00	69.80	15	1,364	1.10%
2020/11/30	36	70.21	0	0.00	69.60	36	1,362	2.64%
2020/11/27	0	0.00	5	69.26	69.10	-5	1,328	-0.38%
2020/11/26	2	69.30	0	0.00	69.10	2	1,349	0.15%
2020/11/25	0	0.00	40	68.90	68.90	-40	1,398	-2.86%
2020/11/24	0.1	69.00	0	0.00	69.00	0.1	1,476	0.01%
2020/11/23	0.2	68.80	0	0.00	69.00	0.2	1,513	0.02%
2020/11/18	0	0.00	30	69.37	69.30	-30	1,553	-1.93%
2020/11/17	0	0.00	7	69.30	69.30	-7	1,533	-0.46%
2020/11/16	0	0.00	135	69.00	68.60	-135	1,553	-8.69%	大賣/鉅額交易
2020/11/13	22.3	68.99	210	69.00	68.60	-187.7	1,542	-12.17%	大賣/鉅額交易
2020/11/12	8	67.30	0	0.00	67.30	8	1,502	0.53%
2020/11/03	0.2	66.71	0	0.00	66.60	0.2	1,607	0.01%
2020/10/30	0	0.00	5	66.66	66.20	-5	1,629	-0.31%
2020/10/29	0	0.00	18	66.24	66.60	-18	1,628	-1.11%
2020/10/28	60	67.06	1	67.10	66.90	59	1,628	3.62%
2020/10/23	11.3	66.42	0	0.00	66.30	11.3	1,617	0.70%
2020/10/22	10	65.94	0	0.00	66.20	10	1,638	0.61%
2020/10/19	20	65.50	0	0.00	65.40	20	1,702	1.17%
2020/10/16	2	66.00	0	0.00	65.40	2	1,716	0.12%
2020/10/15	5	65.70	0	0.00	65.40	5	1,735	0.29%
2020/10/13	0.4	65.50	0	0.00	65.50	0.4	1,808	0.02%
2020/10/06	0.1	65.00	2	65.20	65.10	-1.9	2,192	-0.09%
2020/10/05	0.2	64.80	0	0.00	64.70	0.2	2,242	0.01%
2020/09/29	4	65.20	0	0.00	64.80	4	2,299	0.17%
2020/09/23	0.4	65.50	4	65.25	65.30	-3.6	2,427	-0.15%
2020/09/17	0.9	66.50	0	0.00	66.40	0.9	2,538	0.04%
2020/09/16	0	0.00	32	66.40	66.40	-32	2,562	-1.25%
2020/09/15	0.1	66.60	0	0.00	66.60	0.1	2,587	0.00%
2020/09/14	0.3	66.80	0	0.00	66.80	0.3	2,611	0.01%
2020/09/10	0	0.00	2	67.60	67.40	-2	2,642	-0.08%
2020/09/09	0	0.00	1	66.80	67.60	-1	2,669	-0.04%
2020/09/07	0	0.00	2	67.30	67.30	-2	2,749	-0.07%
2020/09/03	0.4	67.60	0	0.00	67.60	0.4	2,846	0.01%
2020/09/02	0	0.00	4	67.80	67.50	-4	2,887	-0.14%
2020/09/01	0	0.00	3	68.70	68.30	-3	2,925	-0.10%
2020/08/28	7	69.03	0	0.00	68.90	7	2,921	0.24%
2020/08/27	2	67.20	1	67.10	67.50	1	2,920	0.03%
2020/08/25	0.1	66.50	1	66.60	66.50	-0.9	2,979	-0.03%
2020/08/24	0.6	64.80	0	0.00	64.80	0.6	3,579	0.02%
2020/08/20	1	64.90	11	65.04	64.10	-10	3,668	-0.27%
2020/08/19	1	67.40	1	66.10	66.10	0	3,642	0.00%
2020/08/18	0	0.00	19	65.56	65.50	-19	3,597	-0.53%
2020/08/17	2	65.45	3	65.63	65.40	-1	3,613	-0.03%
2020/08/14	3	64.20	7	65.51	65.50	-4	3,624	-0.11%
2020/08/13	0.4	67.20	0	0.00	67.20	0.4	3,576	0.01%
2020/08/06	0	0.00	3	66.00	66.00	-3	3,676	-0.08%
2020/08/04	0.1	65.10	0	0.00	65.10	0.1	3,719	0.00%
2020/08/03	0.2	64.50	0	0.00	64.50	0.2	3,733	0.00%
2020/07/30	1	64.00	9	64.13	64.10	-8	3,724	-0.21%
2020/07/28	0	0.00	2	63.80	63.30	-2	3,736	-0.05%
2020/07/24	2	64.40	0	0.00	64.40	2	3,740	0.05%
2020/07/23	1.1	65.50	0	0.00	65.00	1.1	3,733	0.03%
2020/07/20	0	0.00	28	65.10	65.20	-28	3,693	-0.76%
2020/07/15	67	71.60	1	71.60	71.40	66	3,554	1.86%
2020/07/14	0.1	71.30	0	0.00	71.30	0.1	3,480	0.00%
2020/07/13	0.4	71.80	0	0.00	71.80	0.4	3,426	0.01%
2020/07/10	1	71.10	0	0.00	71.10	1	3,372	0.03%
2020/07/09	1	71.90	0	0.00	71.90	1	3,340	0.03%
2020/07/03	0.4	71.90	0	0.00	71.90	0.4	3,245	0.01%
2020/07/01	3	71.63	0	0.00	71.70	3	3,203	0.09%
2020/06/30	17	70.26	0	0.00	70.80	17	3,182	0.53%
2020/06/29	2	69.20	249	69.09	69.40	-247	3,209	-7.70%	大賣/鉅額交易
2020/06/24	5	69.10	0	0.00	69.10	5	3,187	0.16%
2020/06/23	2.4	68.84	0	0.00	69.00	2.4	3,176	0.08%
2020/06/19	0	0.00	400	68.90	68.90	-400	3,158	-12.66%	大賣/鉅額交易
2020/06/15	0.5	68.90	0	0.00	68.60	0.5	3,222	0.01%
2020/06/12	3	68.40	2	68.60	69.00	1	3,255	0.03%
2020/06/08	0	0.00	1	69.20	69.80	-1	3,237	-0.03%
2020/06/04	0	0.00	1	68.10	68.00	-1	3,169	-0.03%
2020/06/03	0.4	68.40	0	0.00	68.40	0.4	3,176	0.01%
2020/06/01	3	66.73	0	0.00	66.90	3	3,078	0.10%
2020/05/28	0	0.00	1	68.80	68.00	-1	2,349	-0.04%
2020/05/25	0.6	67.50	8	67.30	67.50	-7.4	2,294	-0.32%
2020/05/21	1	67.80	0	0.00	68.20	1	2,275	0.04%
2020/05/15	148	67.24	3	67.30	67.00	145	2,202	6.58%	大買/鉅額交易
2020/05/14	1	66.10	0	0.00	66.10	1	2,153	0.05%
2020/05/13	0.3	67.00	0	0.00	67.00	0.3	2,125	0.02%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/05	0.1	67.20	7	67.24	67.10	-6.9	2,056	-0.34%
2020/05/04	1.7	67.00	0	0.00	67.00	1.7	2,060	0.08%
2020/04/30	8	68.94	3	68.90	68.50	5	2,043	0.24%
2020/04/29	151	67.49	0	0.00	67.40	151	2,033	7.43%	大買/鉅額交易
2020/04/28	0	0.00	1	66.80	67.10	-1	2,029	-0.05%
2020/04/27	5	66.80	0	0.00	66.80	5	2,069	0.24%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/23	0.9	66.70	0	0.00	66.60	0.9	2,068	0.04%
2020/04/15	0	0.00	1	68.00	68.00	-1	1,936	-0.05%
2020/04/14	0.1	68.40	0	0.00	68.40	0.1	1,926	0.01%
2020/04/13	0.2	67.80	0	0.00	67.50	0.2	1,914	0.01%
2020/04/10	1	68.00	0	0.00	68.00	1	1,926	0.05%
2020/04/07	0.1	68.10	0	0.00	67.90	0.1	1,905	0.00%
2020/04/06	0.2	68.90	0	0.00	68.90	0.2	1,887	0.01%
2020/03/31	2	71.00	1	69.40	69.40	1	1,838	0.05%
2020/03/24	19.1	65.75	8	65.10	65.80	11.1	1,801	0.62%
2020/03/23	0.3	62.70	2	63.10	63.10	-1.7	1,785	-0.10%
2020/03/20	139	64.90	0	0.00	64.90	139	1,779	7.81%	大買/鉅額交易
2020/03/13	0.4	66.00	1	64.30	66.10	-0.6	1,603	-0.04%
2020/03/12	22	66.60	0	0.00	66.10	22	1,541	1.43%
2020/03/11	7	68.60	0	0.00	68.30	7	1,494	0.47%
2020/03/10	14	67.36	1	67.60	68.90	13	1,486	0.87%
2020/03/09	48	67.93	4	68.08	67.70	44	1,484	2.96%
2020/03/03	7.4	69.13	0	0.00	68.70	7.4	1,489	0.50%
2020/03/02	62	68.01	0	0.00	68.50	62	1,491	4.16%
2020/02/27	87	68.10	0	0.00	67.60	87	1,491	5.83%
2020/02/26	14	67.85	0.4	67.90	67.90	13.6	1,486	0.91%
2020/02/25	0.5	67.70	0	0.00	67.60	0.5	1,497	0.03%
2020/02/24	283.4	67.89	9	67.94	67.90	274.4	1,507	18.20%	大買/鉅額交易
2020/02/20	0	0.00	1	68.80	68.80	-1	1,533	-0.07%
2020/02/19	0	0.00	6	69.55	69.30	-6	1,548	-0.39%
2020/02/18	71	67.89	13	67.99	68.20	58	1,577	3.68%
2020/02/17	1	67.50	22	67.94	67.90	-21	1,753	-1.20%
2020/02/14	0	0.00	20	67.99	67.90	-20	1,775	-1.13%
2020/02/13	1.5	67.97	13	68.22	67.80	-11.5	1,777	-0.65%
2020/02/12	0	0.00	6	67.77	67.80	-6	1,785	-0.34%
2020/02/07	10	67.34	18	67.30	67.20	-8	1,828	-0.44%
2020/02/06	0	0.00	20	68.04	67.90	-20	1,836	-1.09%
2020/02/05	9	67.20	3	67.40	67.40	6	1,822	0.33%
2020/02/04	14.1	67.14	0	0.00	67.10	14.1	1,805	0.78%
2020/02/03	54.2	66.61	13	66.52	66.80	41.2	1,806	2.28%
2020/01/31	95	68.47	13	68.52	68.10	82	1,798	4.56%
2020/01/30	28.4	69.48	0	0.00	68.00	28.4	1,795	1.58%
2020/01/17	7	71.74	0	0.00	71.60	7	1,762	0.40%
2020/01/16	14	71.76	0	0.00	71.80	14	1,783	0.78%
2020/01/14	0.1	72.20	0	0.00	72.20	0.1	1,854	0.01%
2020/01/13	0.2	71.90	0	0.00	71.80	0.2	1,873	0.01%
2020/01/08	0	0.00	2	71.50	71.30	-2	1,985	-0.10%
2020/01/07	14	72.14	0	0.00	72.20	14	1,994	0.70%
2020/01/06	0.1	72.10	0	0.00	72.00	0.1	1,999	0.00%
2020/01/03	0.1	72.80	26	73.15	72.70	-25.9	1,997	-1.30%
2020/01/02	0	0.00	17	73.43	73.40	-17	2,010	-0.85%
2019/12/31	0	0.00	13	73.55	73.50	-13	2,025	-0.64%
2019/12/30	0	0.00	31	73.95	73.70	-31	2,025	-1.53%
2019/12/27	0	0.00	1	73.80	73.60	-1	2,020	-0.05%
2019/12/26	0	0.00	6	73.58	73.50	-6	2,022	-0.30%
2019/12/25	0	0.00	6	73.33	73.70	-6	2,029	-0.30%
2019/12/24	1.1	72.43	7	72.70	72.70	-5.9	2,032	-0.29%
2019/12/23	0.5	72.60	0.6	72.60	72.60	-0.1	2,036	-0.01%
2019/12/20	0	0.00	503	73.41	72.50	-503	2,020	-24.90%	大賣/鉅額交易
2019/12/18	0	0.00	60	73.60	73.60	-60	1,986	-3.02%
2019/12/17	16	74.09	16	73.99	74.20	0	2,013	0.00%
2019/12/16	0	0.00	16	74.38	74.40	-16	2,026	-0.79%
2019/12/13	0.3	73.50	16	73.70	73.40	-15.7	2,019	-0.78%
2019/12/10	0	0.00	1	74.10	74.20	-1	1,987	-0.05%
2019/12/06	0	0.00	16	74.47	74.20	-16	1,990	-0.80%
2019/12/05	0	0.00	15	74.48	74.40	-15	1,981	-0.76%
2019/12/03	0.2	75.10	12	75.10	75.10	-11.8	1,971	-0.60%
2019/11/29	64	76.38	0	0.00	75.70	64	1,962	3.26%
2019/11/28	0	0.00	25	77.00	77.00	-25	1,952	-1.28%
2019/11/25	0.5	76.00	0	0.00	76.00	0.5	1,946	0.03%
2019/11/21	9	76.80	0	0.00	76.80	9	1,983	0.45%
2019/11/20	0	0.00	162	77.28	77.30	-162	1,984	-8.16%	大賣/鉅額交易
2019/11/19	6	77.17	0	0.00	77.30	6	2,020	0.30%
2019/11/18	10	76.82	0	0.00	76.90	10	2,006	0.50%
2019/11/14	0	0.00	19	77.43	77.00	-19	2,000	-0.95%
2019/11/13	20.5	73.20	0	0.00	73.00	20.5	1,855	1.10%
2019/11/12	0	0.00	1	74.40	74.30	-1	1,932	-0.05%
2019/11/11	33	74.50	0	0.00	74.50	33	1,996	1.65%
2019/11/08	0	0.00	22	75.38	75.10	-22	1,988	-1.11%
2019/11/07	0	0.00	550	75.24	75.20	-550	2,000	-27.49%	大賣/鉅額交易
2019/11/06	36	74.65	7	74.43	74.30	29	1,981	1.46%
2019/11/05	9.1	74.20	0	0.00	74.20	9.1	1,979	0.46%
2019/11/04	5.2	73.77	0	0.00	73.90	5.2	1,986	0.26%
2019/11/01	44	73.08	22	72.99	73.10	22	2,007	1.10%
2019/10/31	20	73.66	16	73.44	73.20	4	2,030	0.20%
2019/10/30	97	72.91	0	0.00	73.20	97	2,023	4.79%
2019/10/29	41	72.78	0	0.00	72.10	41	2,012	2.04%
2019/10/28	16	72.97	0	0.00	72.80	16	1,998	0.80%
2019/10/25	17	73.87	0.6	73.40	73.40	16.4	1,981	0.83%
2019/10/24	46	73.82	0	0.00	74.00	46	1,968	2.34%
2019/10/23	199.6	73.63	1	73.60	73.30	198.6	1,945	10.21%	大買/鉅額交易
2019/10/22	27	72.88	0	0.00	72.50	27	1,903	1.42%
2019/10/18	1	72.70	0	0.00	72.60	1	1,856	0.05%
2019/10/17	23	72.15	0.6	72.20	72.60	22.4	1,835	1.22%
2019/10/16	12	71.10	0.5	70.30	70.70	11.5	1,772	0.65%
2019/10/15	16.1	70.40	3	70.13	70.40	13.1	1,768	0.74%
2019/10/14	0.3	69.10	0	0.00	69.20	0.3	1,777	0.02%
2019/10/09	44	70.27	0	0.00	69.60	44	1,771	2.48%
2019/10/08	87	69.77	0	0.00	69.90	87	1,771	4.91%
2019/10/07	18	68.82	0	0.00	68.40	18	1,752	1.03%
2019/10/03	0.3	68.00	0	0.00	67.60	0.3	1,755	0.02%
2019/09/27	9	66.97	1	66.70	66.90	8	1,855	0.43%
2019/09/26	9	68.22	0	0.00	67.00	9	1,864	0.48%
2019/09/25	7	68.10	0	0.00	67.90	7	1,853	0.38%
2019/09/24	0.1	68.20	8	68.25	68.10	-7.9	1,866	-0.42%
2019/09/23	0.4	68.10	0	0.00	68.10	0.4	1,867	0.02%
2019/09/19	0	0.00	1	70.30	69.50	-1	1,862	-0.05%
2019/09/18	0	0.00	26	70.72	70.70	-26	1,943	-1.34%
2019/09/17	0	0.00	35	71.42	71.50	-35	2,027	-1.73%
2019/09/16	1.4	71.40	2	71.20	71.50	-0.6	2,113	-0.03%
2019/09/12	0	0.00	8	70.88	70.90	-8	2,141	-0.37%
2019/09/11	0	0.00	22	70.93	70.40	-22	2,188	-1.01%
2019/09/10	0	0.00	2	70.00	70.00	-2	2,184	-0.09%
2019/09/09	0	0.00	8	70.10	70.00	-8	2,202	-0.36%
2019/09/06	10	70.30	9	70.50	70.10	1	2,209	0.05%
2019/09/05	0	0.00	24	70.73	70.60	-24	2,209	-1.09%
2019/09/04	0	0.00	34	70.61	70.90	-34	2,213	-1.54%
2019/09/03	0.2	70.50	19	70.43	70.40	-18.8	2,240	-0.84%
2019/09/02	0	0.00	8	71.04	71.20	-8	2,237	-0.36%
2019/08/30	8	69.70	17	70.55	69.70	-9	2,226	-0.40%
2019/08/29	0	0.00	1	69.90	69.60	-1	2,190	-0.05%
2019/08/23	0.6	70.80	0	0.00	70.80	0.6	2,132	0.03%
2019/08/20	0	0.00	1	67.70	67.60	-1	2,141	-0.05%
2019/08/19	0	0.00	29	68.75	68.20	-29	2,115	-1.37%
2019/08/16	11	69.01	0	0.00	68.80	11	2,095	0.52%
2019/08/15	18	69.21	16	68.51	69.10	2	2,065	0.10%
2019/08/14	0	0.00	42	67.34	67.20	-42	1,977	-2.12%
2019/08/13	0.3	64.00	3	63.60	63.60	-2.7	1,915	-0.14%
2019/08/08	9	63.62	0	0.00	63.00	9	1,934	0.47%
2019/08/07	9	62.82	0	0.00	62.30	9	1,933	0.47%
2019/08/06	0	0.00	4	62.40	62.50	-4	1,939	-0.21%
2019/08/05	1.4	64.01	0	0.00	63.30	1.4	1,920	0.07%
2019/08/02	422	64.91	0	0.00	64.90	422	1,912	22.06%	大買/鉅額交易
2019/08/01	30	66.00	0	0.00	66.00	30	1,912	1.57%
2019/07/31	0	0.00	8	67.00	66.50	-8	1,922	-0.42%
2019/07/30	0	0.00	1	67.00	67.00	-1	1,921	-0.05%
2019/07/29	14	67.00	0	0.00	66.90	14	1,922	0.73%
2019/07/26	11	66.95	0	0.00	67.10	11	1,920	0.57%
2019/07/23	0.4	67.20	0	0.00	67.00	0.4	1,928	0.02%
2019/07/22	11	67.37	0	0.00	67.20	11	1,941	0.57%
2019/07/17	22	66.80	0	0.00	66.80	22	1,957	1.12%
2019/07/16	500	67.94	0	0.00	67.60	500	1,933	25.86%	大買/鉅額交易
2019/07/15	0.4	68.70	0	0.00	68.40	0.4	1,903	0.02%
2019/07/04	0	0.00	1	76.00	76.00	-1	1,898	-0.05%
2019/07/03	1.1	74.89	0	0.00	74.60	1.1	1,864	0.06%
2019/07/01	0	0.00	23	75.60	75.20	-23	1,864	-1.23%
2019/06/26	2	76.15	0	0.00	75.80	2	1,874	0.11%
2019/06/25	15	76.75	8	78.00	78.00	7	1,855	0.38%
2019/06/24	0.4	77.80	2	78.25	78.00	-1.6	1,752	-0.09%
2019/06/20	0	0.00	23	75.40	75.80	-23	1,557	-1.48%
2019/06/19	0	0.00	1	74.60	74.90	-1	1,526	-0.07%
2019/06/17	14	72.30	0	0.00	72.30	14	1,452	0.96%
2019/06/14	0	0.00	1	71.30	71.10	-1	1,432	-0.07%
2019/06/13	0.3	71.40	0	0.00	70.60	0.3	1,418	0.02%
2019/06/12	1	71.80	0	0.00	71.60	1	1,407	0.07%
2019/06/11	12	71.50	0	0.00	71.50	12	1,398	0.86%
2019/06/04	0	68.80	0	0.00	68.60	0	1,346	0.00%
2019/06/03	0.1	69.40	0	0.00	69.00	0.1	1,318	0.01%
2019/05/29	1	69.00	5	68.70	68.70	-4	1,301	-0.31%
2019/05/28	0	0.00	3	70.07	69.80	-3	1,306	-0.23%
2019/05/23	0	69.40	0	0.00	68.70	0	1,223	0.00%
2019/05/21	6	69.37	0	0.00	69.80	6	1,239	0.48%
2019/05/16	1	69.90	0	0.00	68.80	1	1,203	0.08%
2019/05/14	0.1	70.80	0	0.00	70.70	0.1	1,159	0.01%
2019/05/13	48	70.05	0	0.00	69.50	48	1,138	4.22%
2019/05/09	1	70.30	0	0.00	70.00	1	1,141	0.09%
2019/05/07	0	0.00	25.3	73.00	72.80	-25.3	1,103	-2.29%
2019/05/03	10.2	74.10	0	0.00	74.20	10.2	1,094	0.93%
2019/05/02	10	74.30	0	0.00	74.50	10	1,095	0.91%
2019/04/24	0	0.00	1	75.80	75.70	-1	1,022	-0.10%
2019/04/23	0.3	76.00	0	0.00	75.80	0.3	1,022	0.03%
2019/04/22	0	0.00	0.2	76.40	76.20	-0.2	1,018	-0.02%
2019/04/18	2	76.20	3	76.20	75.40	-1	1,043	-0.10%
2019/04/15	0.1	77.90	0	0.00	77.70	0.1	1,006	0.01%
2019/04/12	2	78.20	2	78.15	78.10	0	994	0.00%
2019/04/11	4	79.10	0	0.00	79.00	4	980	0.41%
2019/04/03	0.1	78.60	0	0.00	78.50	0.1	924	0.01%
2019/04/02	2	79.25	7	79.03	78.70	-5	914	-0.55%
2019/04/01	4	80.00	0	0.00	79.60	4	903	0.44%
2019/03/29	0	0.00	5	81.40	80.90	-5	888	-0.56%
2019/03/28	1	78.30	3	77.70	77.70	-2	874	-0.23%
2019/03/26	1	80.40	11	80.10	80.10	-10	874	-1.14%
2019/03/25	0.3	80.30	0	0.00	80.60	0.3	874	0.03%
2019/03/13	0.1	80.60	0	0.00	81.10	0.1	963	0.01%
2019/03/05	0	81.10	0	0.00	81.10	0	1,138	0.00%
2019/03/04	0	81.50	6	81.40	81.50	-6	1,140	-0.52%
2019/02/25	0.2	81.70	0	0.00	82.10	0.2	1,111	0.02%
2019/02/22	0	0.00	2	82.60	82.50	-2	1,115	-0.18%
2019/02/20	2	83.50	0	0.00	83.10	2	1,120	0.18%
2019/02/18	20	81.60	0	0.00	81.40	20	1,162	1.72%
2019/02/14	13	81.82	0	0.00	81.70	13	1,173	1.11%
2019/02/13	0.2	81.20	0	0.00	81.20	0.2	1,173	0.02%
2019/02/12	0	81.60	0	0.00	81.60	0	1,171	0.00%
2019/01/29	0	0.00	10	81.46	81.60	-10	1,188	-0.84%
2019/01/28	0	0.00	12	81.88	81.60	-12	1,197	-1.00%
2019/01/23	0.2	81.40	0	0.00	81.80	0.2	1,265	0.02%
2019/01/16	0	0.00	10	82.00	82.00	-10	1,505	-0.66%
2019/01/15	0.2	81.80	0	0.00	82.10	0.2	1,562	0.01%
2019/01/14	0	0.00	1	81.40	81.00	-1	1,637	-0.06%
2019/01/11	0	0.00	1	82.00	82.20	-1	1,653	-0.06%
2019/01/10	8	82.50	0	0.00	82.70	8	1,680	0.48%
2019/01/09	5	80.12	0	0.00	81.00	5	1,707	0.29%
2019/01/07	1	78.80	0	0.00	78.40	1	1,749	0.06%
2019/01/04	0	0.00	2	78.10	77.80	-2	1,769	-0.11%
2019/01/03	0	77.90	0	0.00	77.60	0	1,790	0.00%
2019/01/02	0	0.00	5	77.60	77.70	-5	1,836	-0.27%
2018/12/27	10	78.75	0	0.00	78.50	10	1,908	0.52%
2018/12/25	4	78.20	0	0.00	78.20	4	2,005	0.20%
2018/12/24	0.2	79.60	0	0.00	79.50	0.2	2,026	0.01%
2018/12/21	0	0.00	63	79.48	80.20	-63	2,079	-3.03%
2018/12/20	0	0.00	5	81.00	80.80	-5	2,071	-0.24%
2018/12/19	0	0.00	21	83.75	83.60	-21	2,093	-1.00%
2018/12/17	0	0.00	4	84.33	84.50	-4	2,200	-0.18%
2018/12/13	15.1	84.30	0	0.00	84.30	15.1	2,304	0.65%
2018/12/12	19	85.40	0	0.00	85.40	19	2,338	0.81%
2018/12/07	26	86.48	0	0.00	85.30	26	2,425	1.07%
2018/12/06	6	87.60	4	88.30	86.60	2	2,437	0.08%
2018/12/05	0	0.00	3	89.50	89.10	-3	2,446	-0.12%
2018/12/04	35	89.37	0	0.00	88.50	35	2,471	1.42%
2018/12/03	0	0.00	5	89.20	87.70	-5	2,499	-0.20%
2018/11/30	0	0.00	5	85.70	91.00	-5	2,497	-0.20%
2018/11/29	0	0.00	5	84.30	85.00	-5	2,495	-0.20%
2018/11/26	5	81.42	0	0.00	82.30	5	2,601	0.19%
2018/11/23	0.3	81.20	0.6	81.20	81.20	-0.3	2,649	-0.01%
2018/11/22	0	0.00	10	83.26	82.30	-10	2,676	-0.37%
2018/11/21	0	0.00	1	83.80	83.60	-1	2,726	-0.04%
2018/11/20	0	0.00	4	84.70	83.50	-4	2,814	-0.14%
2018/11/19	3	84.20	29	84.49	84.20	-26	2,992	-0.87%
2018/11/16	27	82.78	26	82.25	82.70	1	3,008	0.03%
2018/11/15	75	84.16	0	0.00	82.70	75	3,043	2.46%
2018/11/13	0.1	79.60	19	76.62	80.00	-18.9	3,057	-0.62%
2018/11/08	0	0.00	130	78.97	79.10	-130	3,170	-4.10%	大賣/鉅額交易
2018/11/07	0	0.00	6	78.08	78.50	-6	3,196	-0.19%
2018/11/05	1	79.25	0	0.00	77.80	1	3,252	0.03%
2018/11/02	0	0.00	60	77.85	78.90	-60	3,282	-1.83%
2018/10/30	0	0.00	8	73.78	75.60	-8	3,524	-0.23%
2018/10/29	0	0.00	22	77.45	76.10	-22	3,537	-0.62%
2018/10/17	39	55.37	39	54.99	54.70	0	3,529	0.00%
2018/10/16	0	0.00	12	54.29	54.10	-12	3,495	-0.34%
2018/10/15	30	54.27	55	54.43	54.30	-25	3,466	-0.72%
2018/10/12	84	53.78	0	0.00	55.20	84	3,445	2.44%
2018/10/11	1	53.90	0	0.00	54.00	1	3,437	0.03%
2018/10/05	0	0.00	1	59.60	59.70	-1	3,387	-0.03%
2018/10/04	7	61.00	9	61.34	61.30	-2	3,380	-0.06%
2018/10/03	0	61.70	4	61.65	62.00	-4	3,393	-0.12%
2018/10/02	0	0.00	50	61.05	61.70	-50	3,372	-1.48%
2018/10/01	64	61.20	50	61.06	61.40	14	3,371	0.42%
2018/09/28	15	60.42	113	60.46	60.70	-98	3,413	-2.87%	大賣/
2018/09/27	35	60.23	26	60.54	60.00	9	3,393	0.27%
2018/09/26	0.3	59.80	22	59.68	59.90	-21.7	3,360	-0.64%
2018/09/25	66	59.72	7	59.93	60.00	59	3,374	1.75%
2018/09/21	16	57.77	0	0.00	58.80	16	3,340	0.48%
2018/09/19	3	57.50	10	57.40	57.50	-7	3,368	-0.21%
2018/09/17	0	0.00	1	58.00	58.20	-1	3,401	-0.03%
2018/09/14	10	58.30	0	0.00	58.10	10	3,439	0.29%
2018/09/13	2	57.51	1	57.50	57.50	1	3,451	0.03%
2018/09/12	0	0.00	7	57.30	57.80	-7	3,438	-0.20%
2018/09/11	9	56.44	7	56.30	56.80	2	3,432	0.06%
2018/09/10	9	57.89	0	0.00	55.90	9	3,460	0.26%
2018/09/07	2	58.90	15	58.60	58.20	-13	3,457	-0.38%
2018/09/06	10	59.10	0	0.00	59.30	10	3,475	0.29%
2018/09/05	12	60.43	40	59.60	59.30	-28	3,500	-0.80%
2018/09/04	10	61.36	0	0.00	61.50	10	3,525	0.28%
2018/09/03	6	62.00	0	0.00	61.60	6	3,551	0.17%
2018/08/30	3	62.23	5	62.00	62.80	-2	3,573	-0.06%
2018/08/29	2	62.10	37	62.17	62.00	-35	3,583	-0.98%
2018/08/28	1	61.50	575	61.40	61.50	-574	3,611	-15.89%	大賣/鉅額交易
2018/08/27	3	61.50	0	0.00	61.50	3	3,655	0.08%
2018/08/23	15.1	62.12	0	0.00	62.00	15.1	3,715	0.41%
2018/08/22	8	63.14	0	0.00	62.80	8	3,725	0.21%
2018/08/20	0	0.00	26	62.39	62.20	-26	3,702	-0.70%
2018/08/17	0	0.00	45	63.36	63.00	-45	3,793	-1.19%
2018/08/16	53	63.41	126	63.18	62.90	-73	3,766	-1.94%	大賣/
2018/08/15	60	63.22	101	62.83	62.50	-41	3,706	-1.11%	大賣/
2018/08/09	1	61.60	5	61.80	61.30	-4	3,740	-0.11%
2018/08/03	0.1	60.10	27	59.64	60.10	-26.9	3,930	-0.68%
2018/08/02	0	0.00	33	59.25	58.70	-33	3,914	-0.84%
2018/07/30	90	58.01	206	58.03	58.00	-116	3,871	-3.00%	大賣/鉅額交易
2018/07/27	120	61.97	0	0.00	62.00	120	3,790	3.17%	大買/鉅額交易
2018/07/26	1	61.90	12	61.90	62.00	-11	3,688	-0.30%
2018/07/25	0	0.00	29	62.60	62.60	-29	3,689	-0.79%
2018/07/24	0.1	61.60	0	0.00	62.00	0.1	3,654	0.00%
2018/07/19	10	62.15	28	62.67	62.20	-18	3,682	-0.49%
2018/07/18	90	63.13	23	63.29	63.00	67	3,718	1.80%
2018/07/16	0	0.00	19	62.35	62.60	-19	3,682	-0.52%
2018/07/13	0	62.50	10	62.50	62.70	-10	3,713	-0.27%
2018/07/12	0	0.00	18	61.92	62.50	-18	3,748	-0.48%
2018/07/11	69	61.82	0	0.00	62.00	69	3,791	1.82%
2018/07/09	0	0.00	9.7	60.95	61.60	-9.7	3,855	-0.25%
2018/07/06	0	0.00	77	59.12	59.90	-77	3,900	-1.97%
2018/07/05	29	60.34	59	60.02	59.60	-30	3,902	-0.77%
2018/07/04	0	0.00	24	60.80	60.70	-24	3,975	-0.60%
2018/07/03	25.1	61.31	0	0.00	60.70	25.1	4,130	0.61%
2018/07/02	0	0.00	9	61.80	61.80	-9	4,159	-0.22%
2018/06/29	1	61.60	0	0.00	62.20	1	4,158	0.02%
2018/06/28	2	61.10	0	0.00	61.20	2	4,152	0.05%
2018/06/27	4	61.48	2	60.70	60.70	2	4,216	0.05%
2018/06/26	14	61.80	0	0.00	61.60	14	4,252	0.33%
2018/06/25	29.1	62.96	0	0.00	62.60	29.1	4,338	0.67%
2018/06/22	2	62.80	0	0.00	63.00	2	4,742	0.04%
2018/06/21	0	0.00	48	62.79	62.90	-48	4,794	-1.00%
2018/06/20	65	63.31	41	62.61	62.40	24	4,985	0.48%
2018/06/19	29	63.09	13	62.80	62.80	16	5,034	0.32%
2018/06/15	1	63.20	29	62.77	63.20	-28	5,142	-0.54%
2018/06/14	0	0.00	29	62.30	62.20	-29	5,170	-0.56%
2018/06/13	20.2	62.60	23	61.79	62.10	-2.8	5,182	-0.05%
2018/06/12	78	62.96	20	62.70	62.70	58	5,278	1.10%
2018/06/11	0	0.00	37	64.69	64.50	-37	5,338	-0.69%
2018/06/08	84	65.03	10	64.50	65.00	74	5,401	1.37%
2018/06/07	28	64.80	21	64.70	64.60	7	5,425	0.13%
2018/06/06	0	0.00	108	64.69	65.00	-108	5,485	-1.97%	大賣/鉅額交易
2018/06/05	81.1	65.21	64	63.89	64.40	17.1	5,501	0.31%
2018/06/04	91	64.02	63	63.93	64.40	28	5,602	0.50%
2018/06/01	0	0.00	70	62.38	62.40	-70	5,906	-1.19%
2018/05/31	47	61.86	82	61.63	61.30	-35	5,903	-0.59%
2018/05/30	38	61.60	43	61.69	61.40	-5	5,995	-0.08%
2018/05/29	40	62.50	40	62.52	62.70	0	6,012	0.00%
2018/05/28	63	62.14	42	62.31	62.70	21	6,088	0.34%
2018/05/25	98	62.43	0	0.00	62.70	98	6,103	1.61%
2018/05/24	0	0.00	61	61.24	61.40	-61	6,106	-1.00%
2018/05/23	0.1	61.10	0	0.00	61.20	0.1	6,142	0.00%
2018/05/22	84	61.75	190	61.73	61.90	-106	6,171	-1.72%	大賣/鉅額交易
2018/05/21	184	60.94	20	59.90	62.00	164	6,146	2.67%	大買/鉅額交易
2018/05/18	102	59.96	40	59.93	59.60	62	6,028	1.03%	大買/
2018/05/17	0	0.00	137	60.29	59.70	-137	6,050	-2.26%	大賣/鉅額交易
2018/05/16	228	60.14	12	59.92	60.00	216	6,008	3.59%	大買/鉅額交易
2018/05/15	50.2	58.93	107	58.71	58.60	-56.8	5,886	-0.96%	大賣/
2018/05/14	106	59.19	0	0.00	59.00	106	6,001	1.77%	大買/鉅額交易
2018/05/10	0	0.00	38	57.97	57.90	-38	5,939	-0.64%
2018/05/09	49	58.05	68	57.77	58.20	-19	5,944	-0.32%
2018/05/08	0	0.00	7	57.09	57.60	-7	5,945	-0.12%
2018/05/07	19	57.90	18	57.56	57.60	1	5,935	0.02%
2018/05/03	77.1	57.79	78	57.64	57.60	-0.9	5,916	-0.02%
2018/05/02	23	58.73	20	58.35	58.80	3	5,917	0.05%
2018/04/30	105	57.29	0	0.00	57.70	105	5,881	1.79%	大買/鉅額交易
2018/04/27	30	57.23	13	57.53	57.30	17	5,887	0.29%
2018/04/26	140	57.68	0	0.00	57.80	140	5,882	2.38%	大買/鉅額交易
2018/04/24	10.1	57.70	10	57.70	58.20	0.1	5,892	0.00%
2018/04/23	0	0.00	1	58.20	58.10	-1	5,918	-0.02%
2018/04/20	0	0.00	22	58.38	58.10	-22	5,971	-0.37%
2018/04/19	1	59.00	17	58.52	58.50	-16	5,981	-0.27%
2018/04/18	38	57.80	22	57.76	58.10	16	5,973	0.27%
2018/04/17	5	57.50	0	0.00	56.80	5	6,013	0.08%
2018/04/16	0	0.00	56	59.00	58.80	-56	5,966	-0.94%
2018/04/13	20	58.45	50	58.90	58.60	-30	5,943	-0.50%
2018/04/12	96	58.47	0	0.00	58.60	96	5,904	1.63%
2018/04/11	0	0.00	13	58.30	58.10	-13	5,899	-0.22%
2018/04/10	85	58.50	32	58.34	58.50	53	5,854	0.91%
2018/04/09	197	58.01	49	58.27	58.50	148	5,787	2.56%	大買/鉅額交易
2018/04/03	0	56.70	0	0.00	56.70	0	5,628	0.00%
2018/03/31	400	56.72	3	56.70	56.40	397	5,597	7.09%	大買/鉅額交易
2018/03/29	1	56.50	551	56.67	56.30	-550	5,495	-10.01%	大賣/鉅額交易
2018/03/28	3	56.87	1	56.70	57.00	2	5,485	0.04%
2018/03/27	19	58.43	235	58.72	57.00	-216	5,392	-4.01%	大賣/鉅額交易
2018/03/26	8	58.05	58	58.18	58.00	-50	4,942	-1.01%
2018/03/23	718.1	58.07	40	57.41	58.90	678.1	4,854	13.97%	大買/鉅額交易
2018/03/22	17	58.81	0	0.00	57.50	17	4,639	0.37%
2018/03/21	34	58.76	407	59.24	59.10	-373	4,534	-8.23%	大賣/鉅額交易
2018/03/20	35	57.68	374	57.64	58.10	-339	4,400	-7.70%	大賣/鉅額交易
2018/03/19	25	58.40	54	57.46	58.00	-29	4,319	-0.67%
2018/03/16	31	57.34	101	56.88	57.00	-70	4,292	-1.63%	大賣/
2018/03/15	101	56.47	45	56.77	57.40	56	4,157	1.35%	大買/
2018/03/14	153	55.83	12	55.50	55.60	141	4,021	3.51%	大買/鉅額交易
2018/03/13	7	55.07	4	55.20	55.50	3	3,960	0.08%
2018/03/12	198	55.41	0	0.00	55.40	198	3,927	5.04%	大買/鉅額交易
2018/03/09	10	54.20	0	0.00	54.20	10	3,880	0.26%
2018/03/08	0	0.00	53	55.20	54.70	-53	3,864	-1.37%
2018/03/07	56	54.22	99	54.13	55.30	-43	3,723	-1.15%
2018/03/06	0	0.00	89	52.33	52.30	-89	3,379	-2.63%
2018/03/05	92.1	52.50	5	51.90	51.90	87.1	3,440	2.53%
2018/03/02	20	51.55	64	51.55	51.40	-44	3,274	-1.34%
2018/03/01	10	51.20	50	51.27	51.90	-40	3,230	-1.24%
2018/02/27	0	0.00	22	51.76	51.30	-22	3,205	-0.69%
2018/02/26	5	51.98	18	51.44	52.00	-13	3,204	-0.41%
2018/02/23	56.1	50.84	3	51.13	50.70	53.1	3,190	1.66%
2018/02/22	30	50.28	5	49.38	50.80	25	3,327	0.75%
2018/02/21	19.1	49.11	0	0.00	49.30	19.1	3,556	0.54%
2018/02/12	4	47.65	2	47.60	47.60	2	4,078	0.05%
2018/02/09	20	47.40	12	47.40	47.65	8	4,123	0.19%
2018/02/08	8	48.40	0	0.00	48.40	8	4,130	0.19%
2018/02/07	36	48.46	23	48.63	48.40	13	4,307	0.30%
2018/02/06	32	47.31	131	47.49	47.30	-99	4,428	-2.24%	大賣/
2018/02/05	0.1	50.60	11	49.78	50.50	-10.9	4,549	-0.24%
2018/02/01	0	0.00	7	51.50	51.40	-7	4,662	-0.15%
2018/01/26	39	53.10	0	0.00	52.60	39	5,004	0.78%
2018/01/25	18	52.84	0	0.00	52.80	18	4,987	0.36%
2018/01/23	0.1	51.80	37	52.11	51.90	-36.9	5,006	-0.74%
2018/01/22	0	0.00	9	52.29	52.60	-9	5,025	-0.18%
2018/01/19	0	0.00	35	52.82	52.70	-35	5,106	-0.69%
2018/01/17	0	0.00	229	52.70	53.10	-229	5,056	-4.53%	大賣/鉅額交易
2018/01/16	113	53.41	5	53.02	53.40	108	5,001	2.16%	大買/鉅額交易
2018/01/15	0.1	52.20	500	52.58	52.50	-499.9	4,965	-10.07%	大賣/鉅額交易
2018/01/12	0	0.00	13	52.20	52.10	-13	4,958	-0.26%
2018/01/11	0	0.00	100	52.47	52.00	-100	4,944	-2.02%
2018/01/10	8	51.55	12	51.50	51.50	-4	4,850	-0.08%
2018/01/09	11	51.59	22	51.48	51.50	-11	4,840	-0.23%
2018/01/08	30	51.86	6	51.70	51.70	24	4,842	0.50%
2018/01/05	33	51.28	13	50.90	51.80	20	4,806	0.42%
2018/01/04	0.1	50.60	1	50.50	50.60	-0.9	4,759	-0.02%
2018/01/03	22	50.90	27	50.80	50.80	-5	4,753	-0.11%
2018/01/02	34	50.73	17	50.51	50.50	17	4,720	0.36%