卜蜂 (1215)-元大券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
103.5
漲跌
▼1.0
漲幅
-0.96%
成交量
543張
產業
上市食品類股
1021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

卜蜂 (1215)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	24.1	103.21	49.9	103.31	103.50	-25.8	449	-5.74%
2024/04/18	9	103.78	8.9	103.98	104.50	0.1	444	0.02%
2024/04/17	13	104.46	27.3	104.16	104.50	-14.3	441	-3.24%
2024/04/16	16	103.78	17.7	104.29	103.50	-1.7	438	-0.38%
2024/04/15	7	105.79	6.8	105.94	105.00	0.2	429	0.04%
2024/04/12	7	106.29	15	106.43	106.00	-8	427	-1.87%
2024/04/11	17	107.62	17.5	107.74	107.00	-0.5	425	-0.11%
2024/04/10	7	109.71	4.8	110.04	109.50	2.2	421	0.53%
2024/04/09	8.1	110.43	5	110.40	110.50	3.1	421	0.73%
2024/04/08	28.1	109.94	15.7	110.41	109.00	12.4	418	2.95%
2024/04/03	12	112.63	12	113.00	112.00	0	406	0.00%
2024/04/02	13.6	112.95	12	112.63	114.00	1.6	403	0.39%
2024/04/01	164	112.20	18.3	112.11	112.00	145.7	398	36.57%	大買/鉅額交易
2024/03/29	39.4	111.12	24	111.40	112.00	15.4	392	3.93%
2024/03/28	17.7	109.58	20	109.60	110.00	-2.3	382	-0.60%
2024/03/27	18	107.88	20.1	108.10	109.00	-2.1	378	-0.57%
2024/03/26	11.5	105.50	6.5	105.92	106.00	5	365	1.36%
2024/03/25	13	105.00	12	105.04	105.00	1	370	0.27%
2024/03/22	9.8	103.59	10	104.50	105.00	-0.2	372	-0.06%
2024/03/21	18.2	103.75	13	103.96	104.00	5.2	377	1.39%
2024/03/20	12.9	104.43	19.1	104.14	105.00	-6.2	373	-1.65%
2024/03/19	51.6	103.76	16	103.41	103.50	35.6	364	9.76%
2024/03/18	13	102.12	98.4	102.08	102.00	-85.4	354	-24.12%
2024/03/15	15.4	100.63	14	101.18	101.00	1.4	346	0.39%
2024/03/14	15.1	101.96	12.3	102.95	101.00	2.8	335	0.85%
2024/03/13	14.5	101.50	15	101.63	102.00	-0.5	326	-0.16%
2024/03/12	39.8	101.29	43	101.43	101.50	-3.2	324	-1.00%
2024/03/11	35	99.19	2	99.10	99.20	33	310	10.64%
2024/03/08	9	99.29	6	99.58	99.00	3	308	0.97%
2024/03/07	4	99.63	3	99.33	99.90	1	304	0.33%
2024/03/06	4	99.13	4	99.15	99.30	0	297	0.00%
2024/03/05	16	98.96	3	99.17	99.10	13	306	4.24%
2024/03/04	4.2	97.19	4	97.45	97.30	0.2	295	0.07%
2024/03/01	2	97.40	6	97.25	97.60	-4	298	-1.34%
2024/02/29	16	97.52	4	97.15	97.10	12	298	4.02%
2024/02/27	1	97.30	1	97.00	97.00	0	296	0.00%
2024/02/26	8	97.41	0	0.00	97.30	8	296	2.70%
2024/02/23	0	0.00	7	97.11	97.00	-7	298	-2.34%
2024/02/22	7.1	97.53	2	97.20	97.60	5.1	299	1.70%
2024/02/21	12	97.05	0	0.00	97.30	12	295	4.06%
2024/02/20	0	0.00	5	96.34	96.60	-5	291	-1.73%
2024/02/19	9	95.84	7	95.54	96.40	2	291	0.69%
2024/02/16	34	95.16	0	0.00	95.10	34	292	11.64%
2024/02/15	11	95.62	10.6	95.25	95.70	0.4	291	0.13%
2024/02/05	13	95.97	4	95.93	96.00	9	285	3.15%
2024/02/02	6	96.18	2	96.45	96.00	4	287	1.39%
2024/02/01	4	96.40	6	96.52	96.50	-2	290	-0.69%
2024/01/31	28	96.24	2	95.90	96.30	26	290	8.95%
2024/01/29	2	96.45	3.2	96.33	96.80	-1.2	293	-0.41%
2024/01/26	0	0.00	16	96.11	96.80	-16	292	-5.47%
2024/01/25	0	0.00	2	95.40	96.80	-2	289	-0.69%
2024/01/24	0	0.00	14	95.00	95.00	-14	285	-4.91%
2024/01/22	17	95.00	4	94.90	95.00	13	288	4.50%
2024/01/19	4	94.48	40	94.73	95.00	-36	288	-12.49%
2024/01/18	0	0.00	2	94.80	95.30	-2	284	-0.70%
2024/01/17	48	94.80	4	94.60	95.00	44	284	15.47%
2024/01/16	2	95.25	4.2	95.11	95.00	-2.2	280	-0.77%
2024/01/12	35	95.42	2	95.50	95.30	33	288	11.43%
2024/01/10	41	95.47	3	95.40	95.60	38	305	12.42%
2024/01/09	3	96.23	1	96.00	95.90	2	307	0.65%
2024/01/05	1	95.40	0	0.00	95.50	1	308	0.32%
2024/01/04	0	0.00	0.1	95.80	95.50	-0.1	315	-0.03%
2024/01/03	1	95.50	9	95.49	95.80	-8	323	-2.47%
2024/01/02	2	96.10	7.1	96.13	96.10	-5.1	323	-1.58%
2023/12/29	4	96.15	10	96.15	96.10	-6	328	-1.83%
2023/12/28	1	96.30	4	96.15	96.40	-3	335	-0.89%
2023/12/27	4	96.08	0	0.00	96.00	4	343	1.16%
2023/12/26	49.1	96.43	1.2	96.07	96.50	47.9	355	13.48%
2023/12/25	54.3	96.37	5	96.42	96.50	49.3	360	13.67%
2023/12/22	6	96.55	14	96.44	97.00	-8	364	-2.20%
2023/12/21	4	96.85	0	0.00	97.00	4	361	1.11%
2023/12/20	15	96.99	10	97.00	97.00	5	362	1.38%
2023/12/19	195	96.05	10	95.87	96.20	185	359	51.42%	大買/鉅額交易
2023/12/18	5.2	96.06	3	95.47	96.30	2.2	361	0.61%
2023/12/15	15	95.59	5	95.42	95.40	10	357	2.80%
2023/12/14	9	94.46	3	94.63	94.80	6	360	1.66%
2023/12/13	3	94.23	0	0.00	94.00	3	373	0.80%
2023/12/12	4	94.55	1	94.90	94.50	3	393	0.76%
2023/12/11	6	94.68	2	94.60	94.60	4	457	0.87%
2023/12/08	2	94.85	0	0.00	94.80	2	516	0.39%
2023/12/07	2	95.05	0	0.00	95.00	2	530	0.38%
2023/12/06	4	95.13	2	95.00	95.00	2	533	0.38%
2023/12/05	3	95.37	3	95.30	95.30	0	530	0.00%
2023/12/04	6	95.58	4	95.40	95.40	2	532	0.38%
2023/12/01	4	95.95	4	95.90	95.80	0	536	0.00%
2023/11/30	5	95.60	1	95.90	95.90	4	535	0.75%
2023/11/29	2	94.65	0	0.00	94.60	2	530	0.38%
2023/11/28	4	94.70	2	94.85	94.90	2	536	0.37%
2023/11/27	1	94.20	1	94.00	93.80	0	539	0.00%
2023/11/22	3.1	93.40	0	0.00	93.50	3.1	562	0.54%
2023/11/21	7	93.06	27.8	93.18	93.30	-20.8	561	-3.70%
2023/11/20	1	92.60	0	0.00	93.00	1	562	0.18%
2023/11/17	0	0.00	1.4	92.50	92.30	-1.4	564	-0.25%
2023/11/16	3	92.73	15	92.67	92.40	-12	569	-2.11%
2023/11/15	21	92.47	0.2	92.57	92.40	20.8	577	3.60%
2023/11/14	16	92.14	70.9	92.11	92.10	-54.9	585	-9.38%
2023/11/13	4	92.28	2.1	92.32	92.20	1.9	604	0.31%
2023/11/10	2	92.55	2	92.40	92.50	0	643	0.00%
2023/11/09	7	92.16	6.6	92.21	92.00	0.4	652	0.06%
2023/11/08	1	93.10	1	93.34	92.90	0	656	-0.01%
2023/11/07	1	92.60	1	92.90	92.80	0	658	0.00%
2023/11/06	2	92.20	0.1	92.49	91.90	1.9	662	0.29%
2023/11/03	3	92.40	0	0.00	92.50	3	669	0.45%
2023/11/02	3	91.90	2	91.90	91.80	1	696	0.14%
2023/11/01	3	91.37	0	0.00	91.50	3	700	0.43%
2023/10/31	0	0.00	1	90.80	90.50	-1	709	-0.14%
2023/10/30	2	91.20	35	91.03	90.80	-33	721	-4.57%
2023/10/27	2	91.30	2	91.70	91.30	0	725	0.00%
2023/10/26	3.1	91.13	18.4	91.39	91.50	-15.3	733	-2.09%
2023/10/25	35	92.22	3	92.30	92.10	32	736	4.34%
2023/10/24	3	91.30	3	92.00	92.00	0	742	0.00%
2023/10/23	3	90.57	7	90.97	91.10	-4	754	-0.53%
2023/10/20	5	92.24	9.1	92.69	92.60	-4.1	757	-0.54%
2023/10/19	1.1	93.23	0	0.00	93.20	1.1	760	0.14%
2023/10/18	15	94.81	0.5	94.30	94.00	14.5	773	1.87%
2023/10/16	0.3	94.80	16	94.45	94.60	-15.7	791	-1.98%
2023/10/13	20	93.90	0	0.00	93.90	20	799	2.50%
2023/10/12	9	94.48	6	94.50	94.40	3	813	0.37%
2023/10/11	97	95.10	4	95.18	95.30	93	816	11.39%
2023/10/06	1	94.30	0.2	94.40	94.30	0.8	816	0.09%
2023/10/05	0	0.00	45	93.38	93.50	-45	820	-5.48%
2023/10/04	2	93.40	16	93.41	93.40	-14	824	-1.70%
2023/10/03	29	94.25	1	94.10	94.40	28	825	3.39%
2023/10/02	34.1	93.33	7.8	93.60	93.50	26.3	826	3.18%
2023/09/28	31	94.56	3.1	94.50	94.10	27.9	823	3.39%
2023/09/27	1	94.80	21.1	94.88	94.70	-20.1	823	-2.45%
2023/09/26	0	96.10	7	96.06	95.80	-7	860	-0.81%
2023/09/25	3	96.23	3	96.37	96.50	0	883	0.00%
2023/09/22	1.7	95.95	2	95.15	95.30	-0.3	890	-0.03%
2023/09/21	6	96.57	9	96.46	96.00	-3	892	-0.34%
2023/09/20	5	97.30	2	97.65	97.20	3	900	0.33%
2023/09/19	9	96.69	8.1	96.81	96.50	0.9	920	0.10%
2023/09/18	16	97.89	16	97.95	97.90	0	919	0.00%
2023/09/15	7	99.20	17	99.18	98.20	-10	934	-1.07%
2023/09/14	128.2	99.53	15	98.21	97.50	113.2	965	11.72%	大買/鉅額交易
2023/09/13	141.2	100.29	15	99.69	100.50	126.2	963	13.09%	大買/鉅額交易
2023/09/12	1	96.80	1	97.70	97.80	0	962	0.00%
2023/09/11	0	0.00	1	95.60	96.30	-1	988	-0.10%
2023/09/08	1	95.90	2	95.75	96.30	-1	1,015	-0.10%
2023/09/07	2	96.10	14.2	96.25	96.10	-12.2	1,023	-1.19%
2023/09/06	6	96.63	20	96.55	96.60	-14	1,029	-1.36%
2023/09/04	4	98.00	7	97.94	97.50	-3	1,050	-0.29%
2023/09/01	2	97.99	4	97.20	97.40	-2	1,062	-0.19%
2023/08/31	0	96.50	6	97.00	97.00	-6	1,061	-0.56%
2023/08/30	50	96.28	0	0.00	96.40	50	1,061	4.71%
2023/08/29	5	96.90	4	96.65	96.80	1	1,065	0.09%
2023/08/28	6	97.23	10	96.94	95.50	-4	1,063	-0.37%
2023/08/25	2	96.30	4	96.30	96.30	-2	1,061	-0.19%
2023/08/24	2.3	96.76	2	96.40	96.90	0.3	1,069	0.02%
2023/08/23	1	96.20	1	95.50	96.10	0	1,077	0.00%
2023/08/22	2	96.00	3	95.73	95.60	-1	1,093	-0.09%
2023/08/21	3.2	97.16	3	96.63	96.20	0.2	1,096	0.02%
2023/08/18	5.1	96.19	6	97.10	96.80	-0.9	1,103	-0.08%
2023/08/17	91.3	96.90	19	97.41	96.80	72.3	1,100	6.57%
2023/08/16	38.2	95.83	11	96.81	96.90	27.2	1,105	2.46%
2023/08/15	4	93.55	3	94.30	94.30	1	1,075	0.09%
2023/08/14	7	92.53	7	92.96	92.90	0	1,082	0.00%
2023/08/11	2	92.85	3.5	92.99	92.80	-1.5	1,090	-0.14%
2023/08/10	2	93.00	3	93.10	93.00	-1	1,100	-0.09%
2023/08/09	3	93.80	4	93.90	94.30	-1	1,111	-0.09%
2023/08/08	10	94.62	97	94.65	93.80	-87	1,114	-7.81%
2023/08/07	1	93.40	12	92.36	93.40	-11	1,126	-0.98%
2023/08/04	13	92.07	16.2	92.48	92.00	-3.2	1,162	-0.27%
2023/08/02	5	93.34	19	93.04	93.30	-14	1,233	-1.14%
2023/08/01	19	94.22	1	94.50	94.60	18	1,253	1.44%
2023/07/31	61	94.53	1	94.80	93.40	60	1,299	4.62%
2023/07/28	0	0.00	2	94.15	94.50	-2	1,421	-0.14%
2023/07/27	5	94.30	4	94.00	94.00	1	1,444	0.07%
2023/07/26	6	93.72	22	94.03	94.40	-16	1,485	-1.08%
2023/07/25	9	93.30	5	93.12	93.00	4	1,487	0.27%
2023/07/24	1.3	93.88	1	93.90	93.90	0.3	1,488	0.02%
2023/07/21	5	94.88	5	94.54	93.50	0	1,496	0.00%
2023/07/20	13	94.29	5	94.06	94.70	8	1,560	0.51%
2023/07/19	7	93.87	6	93.18	92.90	1	1,567	0.06%
2023/07/18	2	91.84	1	92.60	91.30	1	1,576	0.06%
2023/07/17	2	91.70	185	91.78	92.60	-183	1,602	-11.42%	大賣/鉅額交易
2023/07/14	4	91.35	2	91.30	91.30	2	1,620	0.12%
2023/07/13	0.2	91.30	31	91.24	91.00	-30.8	1,662	-1.85%
2023/07/12	1	91.30	49	91.40	91.30	-48	1,737	-2.76%
2023/07/11	0	0.00	0.1	91.80	92.00	-0.1	1,773	-0.01%
2023/07/10	0	0.00	10	91.56	91.90	-10	1,801	-0.56%
2023/07/07	0	0.00	4	90.55	91.90	-4	1,798	-0.22%
2023/07/06	2	90.95	4.2	90.82	91.10	-2.2	1,797	-0.12%
2023/07/05	9	91.13	22	90.94	91.00	-13	1,804	-0.72%
2023/07/04	30	90.44	29.8	90.70	90.60	0.2	1,805	0.01%
2023/07/03	23	92.57	13	92.87	92.30	10	1,790	0.56%
2023/06/30	4.2	94.04	4.5	94.44	94.00	-0.3	1,769	-0.02%
2023/06/29	302	95.53	6	95.33	95.70	296	1,764	16.78%	大買/鉅額交易
2023/06/28	19	95.02	8	95.53	95.60	11	1,760	0.62%
2023/06/27	12.1	94.65	3	94.60	94.60	9.1	1,748	0.52%
2023/06/26	3	94.60	0	0.00	94.60	3	1,730	0.17%
2023/06/21	5.1	94.68	5.6	93.83	94.50	-0.5	1,732	-0.03%
2023/06/20	12.3	94.87	6	94.57	94.50	6.3	1,707	0.37%
2023/06/19	16.3	93.35	17	93.55	94.30	-0.7	1,658	-0.04%
2023/06/16	17	96.35	1.5	95.90	95.00	15.5	1,599	0.97%
2023/06/15	24	95.99	21	95.98	96.00	3	1,548	0.19%
2023/06/14	8	94.90	3	94.87	95.00	5	1,511	0.33%
2023/06/13	20	92.56	3.3	92.57	92.70	16.7	1,491	1.12%
2023/06/12	1	92.90	0	0.00	92.60	1	1,490	0.07%
2023/06/09	1	93.20	5	93.40	93.40	-4	1,495	-0.27%
2023/06/07	4	92.65	5.2	92.39	92.70	-1.2	1,533	-0.08%
2023/06/06	1	91.70	1	91.80	91.80	0	1,551	0.00%
2023/06/05	1	92.00	1	91.30	91.00	0	1,573	0.00%
2023/06/01	1	90.30	0.1	90.40	90.70	0.9	1,640	0.05%
2023/05/31	72	89.89	1.3	89.62	89.80	70.7	1,663	4.25%
2023/05/30	7	89.66	5.3	89.86	89.60	1.7	1,741	0.10%
2023/05/29	0	0.00	1	91.00	90.30	-1	1,902	-0.05%
2023/05/26	9	90.07	13.9	90.28	89.90	-4.9	1,904	-0.26%
2023/05/25	4	90.30	3.4	90.68	90.60	0.6	1,892	0.03%
2023/05/24	31	91.03	6.6	91.20	91.00	24.4	1,890	1.29%
2023/05/23	5	91.96	2.1	91.84	92.00	2.9	1,880	0.15%
2023/05/22	16.5	92.75	21.1	93.22	92.20	-4.6	1,880	-0.25%
2023/05/19	28	91.95	2.4	92.14	91.70	25.6	1,857	1.38%
2023/05/18	16	91.74	68.2	91.67	92.00	-52.2	1,849	-2.82%
2023/05/17	114	92.36	3.1	92.50	92.30	111	1,835	6.04%	大買/鉅額交易
2023/05/16	34	92.74	9	92.20	92.60	25	1,822	1.37%
2023/05/15	14.5	91.44	10.1	91.49	91.50	4.4	1,818	0.24%
2023/05/12	59	92.58	37.5	92.71	92.40	21.5	1,801	1.19%
2023/05/11	59	92.58	37.5	92.71	92.60	21.5	1,792	1.20%
2023/05/10	12	95.58	10.6	95.62	94.90	1.4	1,755	0.08%
2023/05/09	88	95.04	71.7	95.14	95.40	16.3	1,718	0.95%
2023/05/08	26.1	98.50	25	98.24	98.90	1.1	1,645	0.07%
2023/05/05	32.2	98.47	30	98.55	99.10	2.2	1,614	0.14%
2023/05/04	99	98.69	99	98.97	97.90	0	1,571	0.00%
2023/05/03	16.4	94.57	17	94.55	94.60	-0.6	1,445	-0.04%
2023/05/02	117.9	94.03	28	93.30	93.70	89.9	1,423	6.31%	大買/
2023/04/28	24	90.08	6	90.00	90.00	18	1,384	1.30%
2023/04/27	5	90.46	5	90.76	90.20	0	1,369	0.00%
2023/04/26	58	90.21	18	90.06	90.00	40	1,359	2.94%
2023/04/25	71.7	90.89	64	91.21	90.60	7.7	1,346	0.57%
2023/04/24	19	93.51	4	93.45	94.60	15	1,270	1.18%
2023/04/21	15.6	92.88	18	92.78	93.00	-2.4	1,257	-0.19%
2023/04/20	38	93.28	32	93.45	92.30	6	1,228	0.49%
2023/04/19	26.2	94.45	25	94.68	94.20	1.2	1,204	0.10%
2023/04/18	47.1	95.51	33	95.33	94.90	14.1	1,170	1.20%
2023/04/17	72.5	92.79	72	93.24	95.00	0.5	1,119	0.04%
2023/04/14	214.1	87.64	4	87.00	88.80	210.1	1,037	20.25%	大買/鉅額交易
2023/04/13	44	85.05	23	85.68	86.90	21	994	2.11%
2023/04/12	22	84.51	0	0.00	84.40	22	960	2.29%
2023/04/11	2	84.90	0	0.00	84.70	2	960	0.21%
2023/04/07	0	0.00	1	85.00	84.80	-1	950	-0.11%
2023/04/06	12	83.92	3	84.73	84.90	9	949	0.95%
2023/03/31	1	82.70	0	0.00	83.10	1	937	0.11%
2023/03/29	1	82.60	1	83.20	82.80	0	935	0.00%
2023/03/28	0	83.00	0	0.00	82.50	0	938	0.00%
2023/03/27	1	82.31	1	82.80	82.60	0	941	0.00%
2023/03/24	0	82.60	0	0.00	82.20	0	945	0.00%
2023/03/23	2	83.00	2	82.90	82.80	0	945	0.00%
2023/03/22	1	82.80	2	82.70	82.70	-1	947	-0.11%
2023/03/21	0	0.00	2	82.00	82.10	-2	945	-0.21%
2023/03/20	0	0.00	0	82.00	81.60	0	945	0.00%
2023/03/17	0	0.00	5	82.24	82.20	-5	941	-0.53%
2023/03/16	0	0.00	2	81.80	81.70	-2	937	-0.21%
2023/03/15	3	82.40	23	82.33	82.30	-20	926	-2.16%
2023/03/14	2	82.35	6	82.03	82.40	-4	922	-0.43%
2023/03/13	11	81.95	14.5	82.10	82.60	-3.5	913	-0.38%
2023/03/10	10	85.03	16.9	84.24	83.60	-6.9	886	-0.77%
2023/03/09	12	84.98	10	84.77	85.00	2	849	0.24%
2023/03/08	18	84.39	13	83.87	84.30	5	821	0.61%
2023/03/07	17	83.89	5	83.84	83.60	12	792	1.51%
2023/03/06	64	84.47	114.9	84.50	83.50	-50.9	777	-6.55%	大賣/
2023/03/03	5	82.94	8.9	83.04	82.90	-3.9	711	-0.54%
2023/03/02	36	83.56	45	83.39	82.60	-9	682	-1.32%
2023/03/01	99	87.25	115.7	86.92	83.90	-16.7	595	-2.80%	大賣/
2023/02/24	4	80.33	7.2	79.63	80.40	-3.2	423	-0.75%
2023/02/22	5	78.94	12.1	79.12	78.90	-7.1	405	-1.75%
2023/02/21	4	78.98	5.7	79.20	79.00	-1.7	399	-0.43%
2023/02/20	0	0.00	57.2	79.19	79.30	-57.2	396	-14.43%
2023/02/17	6	78.73	57	78.79	78.70	-51	390	-13.04%
2023/02/16	3	79.00	2.8	79.32	78.90	0.2	390	0.06%
2023/02/15	4	78.92	1.8	79.15	78.90	2.3	394	0.58%
2023/02/14	4	78.75	4.7	79.07	78.90	-0.7	393	-0.18%
2023/02/13	10	78.79	17	78.98	78.70	-7	393	-1.78%
2023/02/10	10	79.19	11.1	79.45	79.40	-1.1	385	-0.28%
2023/02/09	5.2	79.61	5.6	79.91	79.50	-0.3	385	-0.09%
2023/02/08	3	79.87	2.4	80.16	79.90	0.6	383	0.15%
2023/02/07	2	79.90	2.1	80.16	80.00	-0.1	380	-0.03%
2023/02/06	0.1	79.90	0	0.00	80.10	0.1	375	0.01%
2023/02/03	6	79.45	7.2	79.69	79.80	-1.2	370	-0.33%
2023/02/02	1	79.10	5	79.16	79.50	-4	365	-1.09%
2023/02/01	8	78.99	8.4	79.29	78.90	-0.4	357	-0.11%
2023/01/31	4.1	78.98	0.9	79.21	79.00	3.1	352	0.88%
2023/01/30	9	78.93	8.6	79.18	78.90	0.4	348	0.12%
2023/01/16	2	78.60	2.6	78.88	78.50	-0.6	343	-0.18%
2023/01/13	9.1	78.57	7.8	78.92	78.40	1.3	344	0.38%
2023/01/12	3	78.60	2.7	78.89	78.90	0.3	390	0.07%
2023/01/11	2	79.20	1	79.10	79.10	1	389	0.26%
2023/01/10	0	0.00	0.4	79.00	79.00	-0.4	383	-0.11%
2023/01/09	2	78.40	3.8	78.54	78.90	-1.8	384	-0.47%
2023/01/06	0	0.00	1.4	78.33	78.30	-1.4	376	-0.38%
2023/01/05	0	0.00	113	78.20	78.20	-113	380	-29.73%	大賣/鉅額交易
2023/01/04	2	78.20	2.3	78.59	78.30	-0.3	381	-0.07%
2023/01/03	5	78.30	6.4	78.06	78.30	-1.4	382	-0.37%
2022/12/30	1	78.20	0.3	78.20	78.30	0.7	384	0.18%
2022/12/29	6.1	77.74	2.7	78.15	77.70	3.4	382	0.89%
2022/12/28	1	78.20	22.7	78.09	78.10	-21.7	378	-5.74%
2022/12/27	0	0.00	4	78.30	78.10	-4	366	-1.09%
2022/12/26	2	78.00	3.8	78.38	78.00	-1.8	363	-0.50%
2022/12/23	1	78.50	17	78.44	78.30	-16	359	-4.47%
2022/12/22	1	77.60	31.9	77.33	77.70	-30.9	344	-8.96%
2022/12/21	7.1	77.32	279.4	77.23	77.00	-272.3	345	-78.75%	大賣/鉅額交易
2022/12/20	1	77.70	8.1	77.67	77.50	-7.1	340	-2.07%
2022/12/19	7	77.29	11.1	77.47	77.80	-4.1	334	-1.22%
2022/12/16	6	77.03	23.8	77.05	77.60	-17.8	328	-5.40%
2022/12/15	16	77.09	22.7	77.28	77.20	-6.7	321	-2.09%
2022/12/14	28	77.70	367.3	77.49	77.30	-339.3	312	-108.47%	大賣/鉅額交易
2022/12/13	4	77.80	52.9	77.72	77.70	-48.9	305	-15.98%
2022/12/12	1	77.70	1.4	78.00	77.70	-0.4	304	-0.12%
2022/12/09	4	77.85	9.3	77.99	78.00	-5.3	307	-1.72%
2022/12/08	5	78.24	4.8	78.56	78.00	0.2	306	0.08%
2022/12/07	1	78.10	1.4	78.40	78.90	-0.4	307	-0.12%
2022/12/06	17	78.29	18.2	78.61	78.00	-1.2	305	-0.39%
2022/12/05	0	0.00	171	78.85	79.00	-171	300	-57.00%	大賣/鉅額交易
2022/12/02	0	0.00	14	79.18	79.20	-14	297	-4.70%
2022/12/01	0	0.00	24.8	79.19	79.50	-24.8	296	-8.35%
2022/11/30	4	79.65	2.1	79.25	79.00	1.9	294	0.66%
2022/11/29	1	77.70	0.8	78.00	78.00	0.2	286	0.07%
2022/11/28	0	0.00	6.2	77.88	78.00	-6.2	285	-2.16%
2022/11/25	0	0.00	0.4	78.20	78.30	-0.4	288	-0.14%
2022/11/24	5	78.28	0	0.00	78.40	5	290	1.72%
2022/11/23	1.2	77.53	6	77.67	77.60	-4.8	287	-1.67%
2022/11/22	4.1	77.70	6.3	77.57	77.50	-2.3	291	-0.77%
2022/11/21	4.1	77.63	2.3	77.90	77.70	1.8	296	0.60%
2022/11/18	38.1	77.88	7.6	77.72	78.00	30.4	313	9.72%
2022/11/17	1.1	77.21	0.5	77.55	77.80	0.5	325	0.17%
2022/11/16	4	77.48	27.8	77.50	77.40	-23.8	328	-7.24%
2022/11/15	3	77.53	20.2	77.54	78.00	-17.2	333	-5.16%
2022/11/14	2	77.40	3.7	77.76	77.80	-1.7	332	-0.51%
2022/11/11	4	77.08	5	77.60	77.50	-1	332	-0.31%
2022/11/10	0	0.00	0.4	77.50	77.20	-0.4	331	-0.12%
2022/11/09	3	77.73	4	77.80	77.80	-1	331	-0.30%
2022/11/07	1	76.60	1.1	77.02	77.70	-0.1	346	-0.02%
2022/11/04	9	76.94	0.5	76.71	77.00	8.5	345	2.45%
2022/11/03	1	76.20	1.7	76.56	76.60	-0.7	346	-0.22%
2022/11/02	1	76.30	0.9	76.60	76.50	0.1	350	0.04%
2022/11/01	6	76.40	2.6	76.47	76.40	3.4	351	0.96%
2022/10/31	4	75.75	3.3	75.73	75.70	0.7	351	0.21%
2022/10/28	2	75.90	1.9	76.21	75.70	0.1	355	0.03%
2022/10/27	18	76.19	2.5	76.21	76.20	15.5	357	4.34%
2022/10/26	81	75.86	1.1	76.05	76.00	79.9	359	22.22%
2022/10/25	49	75.52	4.8	75.39	75.50	44.2	359	12.28%
2022/10/24	31	75.58	0.7	75.90	75.80	30.3	361	8.39%
2022/10/21	15	75.31	15	75.57	75.30	0	361	-0.01%
2022/10/20	54	75.24	53.8	75.85	76.50	0.2	362	0.05%
2022/10/19	11	77.54	3.5	77.93	77.80	7.5	328	2.28%
2022/10/18	24	77.62	5.7	77.82	77.70	18.3	327	5.60%
2022/10/17	11	78.15	1.2	77.83	78.50	9.8	324	3.02%
2022/10/14	10	78.20	4.1	78.39	78.60	5.9	320	1.84%
2022/10/13	21	77.98	10.3	78.14	78.10	10.7	321	3.31%
2022/10/12	8	79.38	2.9	77.81	80.00	5.1	317	1.61%
2022/10/11	5	77.82	5.9	78.02	77.90	-0.9	314	-0.29%
2022/10/07	1	78.60	1.5	78.97	78.60	-0.5	316	-0.17%
2022/10/06	2	78.85	2.6	79.21	79.10	-0.6	314	-0.19%
2022/10/05	7	79.11	2.8	79.43	79.00	4.2	316	1.31%
2022/10/04	10	78.80	5.4	79.10	79.30	4.6	320	1.42%
2022/10/03	4	79.33	3.7	79.51	79.00	0.3	320	0.09%
2022/09/30	4	79.05	0.5	79.41	79.50	3.5	325	1.09%
2022/09/29	1	78.70	7.9	78.98	79.00	-6.9	324	-2.13%
2022/09/28	18.8	78.91	11	78.94	78.50	7.7	328	2.36%
2022/09/27	4	79.33	4.1	79.64	79.40	-0.1	333	-0.02%
2022/09/26	4	79.50	3.6	79.77	79.60	0.4	341	0.11%
2022/09/23	3	79.73	3.1	80.15	79.80	-0.1	344	-0.02%
2022/09/22	0	0.00	6	79.77	80.30	-6	347	-1.73%
2022/09/21	4.1	79.71	18	79.78	79.60	-13.9	345	-4.02%
2022/09/20	0	0.00	2.1	80.30	80.30	-2.1	345	-0.60%
2022/09/19	0	0.00	0.2	80.58	80.30	-0.2	347	-0.06%
2022/09/16	3	79.80	8	79.97	80.30	-5	350	-1.44%
2022/09/15	3	80.40	23.7	80.49	80.40	-20.7	346	-5.95%
2022/09/14	0	0.00	10.4	80.84	81.20	-10.4	348	-2.99%
2022/09/13	38.5	80.62	0.2	80.40	80.70	38.3	349	10.95%
2022/09/07	1	80.00	28	79.72	79.50	-27	359	-7.52%
2022/09/06	44	79.79	11	79.79	80.00	33	360	9.15%
2022/09/05	14	79.90	1.9	80.26	79.80	12.1	360	3.34%
2022/09/02	4	80.05	2	80.40	80.00	2	361	0.55%
2022/09/01	38	80.12	48.8	80.18	79.90	-10.8	361	-2.98%
2022/08/31	88	80.59	3.6	80.51	80.60	84.4	355	23.73%
2022/08/30	4	79.70	11.2	79.99	80.20	-7.2	356	-2.03%
2022/08/29	0	0.00	7	79.77	79.90	-7	355	-1.97%
2022/08/26	17	80.02	5.2	80.18	80.10	11.8	350	3.36%
2022/08/25	26	79.89	11.5	79.96	80.10	14.5	345	4.19%
2022/08/24	11	83.90	0.1	83.80	83.90	11	330	3.32%
2022/08/23	1	82.80	0.3	83.15	83.00	0.7	316	0.23%
2022/08/22	17	83.00	0.3	83.10	83.00	16.7	318	5.24%
2022/08/19	2	82.50	0.9	82.63	82.70	1.1	312	0.36%
2022/08/18	3	82.53	12.5	82.73	82.40	-9.5	314	-3.02%
2022/08/17	0	82.40	0	0.00	82.90	0	315	0.01%
2022/08/16	20	82.19	1.3	82.12	82.30	18.7	310	6.04%
2022/08/15	12.1	82.33	0.2	82.40	82.00	11.8	308	3.83%
2022/08/12	0	0.00	2	81.80	82.40	-2	303	-0.66%
2022/08/10	2	80.10	5.6	80.02	80.10	-3.6	292	-1.22%
2022/08/09	2	79.90	2.7	80.23	80.10	-0.7	293	-0.22%
2022/08/08	4	78.50	3.4	78.80	79.20	0.6	295	0.20%
2022/08/05	1	78.30	2.4	78.16	78.40	-1.4	296	-0.47%
2022/08/04	20	77.39	26.7	77.62	77.50	-6.7	304	-2.20%
2022/08/03	7	78.24	9.4	78.47	78.30	-2.4	303	-0.80%
2022/08/02	1	78.60	67.9	78.75	78.90	-66.9	307	-21.75%
2022/08/01	4	78.93	48.9	78.75	78.60	-44.9	313	-14.33%
2022/07/29	3.1	79.76	3.3	80.14	78.50	-0.2	313	-0.05%
2022/07/28	0.1	79.70	0	0.00	80.20	0.1	312	0.03%
2022/07/26	2	78.20	1.5	77.95	79.00	0.5	314	0.16%
2022/07/25	2	76.65	1.9	76.93	77.20	0.1	301	0.02%
2022/07/22	5	75.98	8.6	76.27	75.90	-3.6	302	-1.20%
2022/07/21	3	76.03	2.2	76.30	76.40	0.8	308	0.26%
2022/07/20	6	76.27	8.7	76.45	76.20	-2.7	314	-0.86%
2022/07/19	5	74.82	4.3	75.16	75.40	0.7	315	0.22%
2022/07/18	9	74.37	9	74.70	75.00	0	319	0.00%
2022/07/15	20	74.80	21.2	75.10	74.80	-1.2	327	-0.37%
2022/07/14	3	75.50	2.5	75.80	75.50	0.5	327	0.15%
2022/07/13	31	75.56	8.3	75.45	75.60	22.7	330	6.87%
2022/07/12	24	75.08	26.1	75.41	75.20	-2.1	346	-0.60%
2022/07/11	8	76.41	9.8	76.66	76.40	-1.8	368	-0.48%
2022/07/08	13	76.82	11.5	77.16	76.80	1.5	372	0.40%
2022/07/07	12	76.93	9.5	77.16	77.00	2.5	372	0.68%
2022/07/06	22	77.44	18.3	77.74	77.20	3.7	371	1.00%
2022/07/05	21	78.38	21.8	78.28	78.20	-0.8	371	-0.23%
2022/07/04	22	80.35	4.1	80.31	80.40	17.9	370	4.83%
2022/07/01	33	80.05	14.7	80.12	79.90	18.3	368	4.96%
2022/06/30	9	80.70	8.4	81.02	80.90	0.6	366	0.17%
2022/06/29	0	0.00	29	81.30	81.30	-29	365	-7.93%
2022/06/28	2	81.30	38.9	81.35	81.30	-36.9	366	-10.07%
2022/06/27	14	81.67	2.5	81.58	81.50	11.5	368	3.12%
2022/06/24	85	81.72	0	81.50	81.70	85	369	23.02%
2022/06/23	35	81.43	0.2	81.46	81.60	34.8	370	9.40%
2022/06/22	17	81.16	1.7	81.04	81.60	15.3	370	4.14%
2022/06/21	17	81.61	1.6	81.37	81.10	15.4	373	4.12%
2022/06/20	1.1	81.41	1.4	81.74	81.20	-0.3	374	-0.07%
2022/06/17	6	81.22	4.6	81.51	80.80	1.4	372	0.38%
2022/06/16	0	0.00	0.3	82.02	81.60	-0.3	372	-0.08%
2022/06/15	5	82.00	9.4	82.02	82.10	-4.4	375	-1.16%
2022/06/14	3	81.10	0.8	81.69	81.90	2.2	381	0.59%
2022/06/13	2	81.55	2.6	81.61	81.80	-0.6	386	-0.17%
2022/06/10	5	81.96	0.1	82.20	82.00	4.9	395	1.24%
2022/06/08	14	82.32	2	82.55	82.10	12	423	2.85%
2022/06/07	2	81.90	2.3	82.21	81.90	-0.3	421	-0.06%
2022/06/06	3	81.90	0	0.00	82.00	3	427	0.70%
2022/06/02	0	0.00	2	82.00	81.90	-2	445	-0.45%
2022/06/01	1.2	81.73	10.4	82.05	82.10	-9.3	454	-2.04%
2022/05/31	0	0.00	4	81.95	81.80	-4	455	-0.88%
2022/05/30	12.5	82.08	6	82.60	82.30	6.5	455	1.42%
2022/05/27	56	81.64	0	81.80	81.70	56	452	12.37%
2022/05/26	0	0.00	1	81.60	81.40	-1	453	-0.22%
2022/05/25	29	80.85	52.3	80.60	80.90	-23.3	456	-5.10%
2022/05/24	2	80.15	15.3	80.16	80.20	-13.3	462	-2.87%
2022/05/23	8	80.13	0.1	80.30	80.20	7.9	465	1.70%
2022/05/20	0	0.00	0.4	79.80	80.00	-0.4	470	-0.08%
2022/05/19	6	79.18	5.9	79.50	79.20	0.1	476	0.03%
2022/05/18	1	79.90	0.7	80.04	79.80	0.3	481	0.06%
2022/05/17	12	79.64	0.2	79.98	79.40	11.9	484	2.45%
2022/05/16	10	79.39	6.2	79.22	79.40	3.8	485	0.79%
2022/05/13	10	79.14	2.2	79.26	79.60	7.8	492	1.58%
2022/05/12	18.1	79.08	36.4	79.21	78.50	-18.3	495	-3.69%
2022/05/11	2	80.10	1.9	80.22	80.10	0.1	494	0.02%
2022/05/10	5.1	79.05	3.4	79.23	80.50	1.6	496	0.33%
2022/05/09	20.1	79.51	14.7	79.87	79.30	5.4	506	1.07%
2022/05/06	10.1	80.42	25	80.51	80.30	-14.9	513	-2.90%
2022/05/05	1	80.60	60.8	80.53	81.20	-59.8	544	-10.97%
2022/05/04	5	80.22	3.6	80.48	80.40	1.4	551	0.26%
2022/05/03	12	80.35	10.8	80.69	80.20	1.2	560	0.21%
2022/04/29	1	80.80	0.8	81.07	81.20	0.2	561	0.04%
2022/04/28	1	80.60	1.6	80.97	80.70	-0.6	572	-0.10%
2022/04/27	11	79.99	25.3	80.05	80.00	-14.3	573	-2.49%
2022/04/26	7	80.89	63.8	80.81	80.70	-56.8	572	-9.92%
2022/04/25	2	81.45	2.3	81.72	81.30	-0.3	574	-0.06%
2022/04/22	0	0.00	5	81.98	82.20	-5	577	-0.87%
2022/04/21	4	82.08	4	82.32	81.60	0	586	0.01%
2022/04/20	0	0.00	1.1	82.12	82.30	-1.1	582	-0.19%
2022/04/19	1	81.40	0.2	81.70	81.90	0.8	582	0.14%
2022/04/18	12.2	81.95	11	82.31	81.20	1.2	583	0.21%
2022/04/15	2.1	82.48	7.9	83.81	83.20	-5.8	574	-1.01%
2022/04/14	2	81.50	40.7	81.70	81.70	-38.7	550	-7.04%
2022/04/13	14	80.81	4.2	80.53	80.90	9.8	547	1.80%
2022/04/12	4	80.50	8.7	80.62	80.50	-4.7	544	-0.86%
2022/04/11	2	80.60	6.2	80.66	80.80	-4.2	546	-0.77%
2022/04/08	12	80.76	5	81.05	80.80	7	544	1.29%
2022/04/07	7	81.01	8.2	81.30	80.90	-1.2	538	-0.22%
2022/04/06	2	81.15	2.6	81.45	81.20	-0.6	534	-0.12%
2022/04/01	9	81.20	8.8	81.52	81.10	0.2	533	0.03%
2022/03/31	3	81.47	3.4	81.76	81.30	-0.4	533	-0.07%
2022/03/30	22	81.44	1.9	81.75	81.30	20.1	532	3.78%
2022/03/29	2	81.60	1.9	81.95	81.50	0.1	530	0.02%
2022/03/28	3	81.87	22.3	81.85	81.80	-19.3	527	-3.66%
2022/03/25	5	80.96	4.5	81.27	81.20	0.5	522	0.09%
2022/03/24	12	81.43	11	81.74	81.20	1	521	0.19%
2022/03/23	16	81.88	5.5	82.07	81.70	10.5	520	2.01%
2022/03/22	2	82.15	11.9	81.98	82.00	-9.9	516	-1.91%
2022/03/21	2	82.10	1.8	82.37	82.10	0.2	515	0.04%
2022/03/18	1	82.10	2.7	82.18	81.90	-1.7	511	-0.33%
2022/03/17	2	81.25	1.8	81.64	81.40	0.2	508	0.05%
2022/03/16	10	80.64	10	80.96	80.60	0	501	-0.01%
2022/03/15	12	80.70	12.2	81.05	80.60	-0.2	497	-0.04%
2022/03/14	13	81.26	12.9	81.76	81.30	0.1	493	0.03%
2022/03/11	5	83.80	20.2	83.70	83.70	-15.2	471	-3.22%
2022/03/10	2	84.55	0	0.00	84.40	2	469	0.43%
2022/03/09	3	83.03	6.1	83.45	83.60	-3.1	470	-0.66%
2022/03/08	6.1	83.39	11.2	83.69	83.00	-5.1	466	-1.08%
2022/03/07	22	84.65	11.1	84.70	84.60	10.9	452	2.41%
2022/03/04	2	85.00	3.5	85.26	85.10	-1.5	452	-0.34%
2022/03/03	1.2	84.97	3.4	85.30	85.30	-2.3	458	-0.50%
2022/03/02	13	85.13	3.2	85.09	85.10	9.8	462	2.11%
2022/03/01	4	84.78	0.1	84.88	84.80	3.9	462	0.84%
2022/02/25	0	0.00	0.2	85.30	84.60	-0.2	463	-0.03%
2022/02/24	1.1	85.23	10.9	85.49	85.20	-9.7	469	-2.07%
2022/02/23	8.1	85.40	6.3	85.63	85.40	1.8	489	0.36%
2022/02/22	5	85.30	8.6	85.58	85.50	-3.6	498	-0.72%
2022/02/21	0.1	86.20	0	0.00	85.80	0.1	508	0.01%
2022/02/18	0	85.00	0	85.10	85.30	0	509	0.00%
2022/02/17	50	84.61	1.1	84.66	84.70	48.9	508	9.63%
2022/02/15	6.2	84.83	5.6	85.27	84.50	0.6	519	0.12%
2022/02/14	1	83.70	1.3	84.09	84.10	-0.3	514	-0.06%
2022/02/11	2	84.40	1.8	84.71	84.10	0.2	517	0.03%
2022/02/10	2.1	84.55	2.9	84.83	84.90	-0.8	521	-0.15%
2022/02/09	61	84.49	10.7	84.46	84.90	50.3	526	9.55%
2022/02/08	0	85.30	0	0.00	85.00	0	516	0.00%
2022/02/07	7.9	84.63	18.5	84.03	85.10	-10.7	505	-2.11%
2022/01/26	0	0.00	9	83.07	82.80	-9	472	-1.90%
2022/01/25	1	81.60	12	82.22	82.70	-11	467	-2.35%
2022/01/24	0	0.00	0	81.70	82.40	0	460	0.00%
2022/01/21	1	82.70	2	82.25	82.00	-1	458	-0.22%
2022/01/20	1	81.30	0.5	81.60	81.80	0.5	448	0.11%
2022/01/19	5	81.44	17.2	81.45	81.70	-12.2	449	-2.72%
2022/01/18	0	0.00	14	81.63	81.60	-14	447	-3.12%
2022/01/17	0	82.60	2	82.00	82.40	-2	446	-0.44%
2022/01/14	1	81.60	11	81.77	82.00	-10	439	-2.28%
2022/01/13	3	81.50	3.2	81.42	81.40	-0.2	435	-0.04%
2022/01/12	6	81.37	48.8	81.39	81.50	-42.8	434	-9.86%
2022/01/11	0	0.00	11	81.50	81.50	-11	433	-2.54%
2022/01/10	3	81.47	14	81.46	81.40	-11	432	-2.54%
2022/01/07	3	80.70	10	80.80	80.70	-7	425	-1.64%
2022/01/06	3	80.67	0.7	80.80	80.60	2.3	425	0.55%
2022/01/05	2	80.60	2.7	80.83	80.60	-0.7	424	-0.17%
2022/01/04	3	80.70	3.5	80.66	80.70	-0.5	426	-0.12%
2022/01/03	4.2	80.66	10.5	80.66	80.60	-6.3	424	-1.48%
2021/12/29	8	80.71	1.8	80.82	80.60	6.2	425	1.47%
2021/12/28	1	80.50	0	0.00	80.60	1	426	0.23%
2021/12/27	12	80.28	0	80.50	80.30	12	430	2.79%
2021/12/23	13	80.39	5	80.40	80.40	8	438	1.82%
2021/12/22	23	80.43	0	0.00	80.40	23	448	5.13%
2021/12/21	5	80.20	2.2	80.28	80.20	2.8	470	0.60%
2021/12/20	5	80.38	2.2	80.47	80.20	2.8	506	0.56%
2021/12/17	5	80.54	4	80.40	80.80	1	506	0.20%
2021/12/16	5	80.08	0	0.00	80.10	5	506	0.99%
2021/12/14	0	80.30	0.1	80.40	80.00	-0.1	516	-0.02%
2021/12/13	7	80.19	14	80.24	80.10	-7	516	-1.35%
2021/12/10	5	80.20	2.4	80.23	80.10	2.6	524	0.50%
2021/12/09	8	80.14	1.5	80.27	80.10	6.5	524	1.24%
2021/12/08	7	80.19	1.8	80.58	80.10	5.2	528	0.98%
2021/12/07	0	0.00	0.1	80.50	80.10	-0.1	524	-0.01%
2021/12/06	3.1	80.14	2.3	80.43	80.20	0.7	524	0.14%
2021/12/03	21	80.23	7.9	80.38	80.50	13.1	526	2.50%
2021/12/02	6	80.10	1.2	80.36	80.10	4.8	523	0.92%
2021/12/01	25	80.21	6.4	80.49	80.20	18.6	526	3.53%
2021/11/30	12	80.48	3.3	80.69	80.90	8.7	525	1.66%
2021/11/29	18	79.41	9.9	79.74	80.00	8.1	522	1.54%
2021/11/26	7	80.23	10.8	80.43	80.30	-3.8	529	-0.72%
2021/11/25	4	81.00	3.5	81.34	80.80	0.5	532	0.09%
2021/11/24	7	81.41	1.8	81.50	81.20	5.2	533	0.97%
2021/11/23	2	81.50	12.5	81.58	81.80	-10.5	532	-1.97%
2021/11/22	8.2	82.58	2.1	83.13	82.30	6.2	523	1.18%
2021/11/18	4	81.03	1.9	81.36	81.00	2.1	491	0.43%
2021/11/17	201	80.58	0	0.00	80.70	201	478	41.99%	大買/鉅額交易
2021/11/16	1	80.20	0	0.00	80.40	1	476	0.21%
2021/11/15	5	79.92	3.3	80.04	80.20	1.7	479	0.35%
2021/11/12	4	80.03	4.1	80.34	80.10	-0.1	474	-0.02%
2021/11/11	118	80.24	1	80.20	80.40	117	473	24.69%	大買/鉅額交易
2021/11/10	6	80.13	1	80.20	80.20	5	475	1.05%
2021/11/09	6	79.98	4.2	80.25	80.30	1.8	477	0.37%
2021/11/08	1	80.50	0	0.00	80.70	1	473	0.21%
2021/11/05	73.1	80.18	0.5	80.30	80.30	72.5	470	15.41%
2021/11/04	8	80.23	3	80.17	80.20	5	474	1.05%
2021/11/03	1	80.10	0	0.00	80.10	1	478	0.21%
2021/11/02	4	80.18	2.1	80.40	80.10	1.9	479	0.39%
2021/11/01	13	80.19	0.3	80.52	80.20	12.7	479	2.65%
2021/10/29	0	0.00	3	80.00	80.00	-3	479	-0.63%
2021/10/28	2	80.05	0.5	80.40	80.30	1.5	483	0.30%
2021/10/27	3	80.17	0	0.00	80.00	3	489	0.61%
2021/10/26	0	0.00	0.3	80.70	80.40	-0.3	496	-0.05%
2021/10/25	0	0.00	0.2	80.20	80.00	-0.2	499	-0.03%
2021/10/22	3	79.37	2.9	79.72	79.60	0.1	504	0.02%
2021/10/21	3	79.40	11.5	79.18	78.90	-8.5	509	-1.67%
2021/10/19	0	80.20	0.1	79.70	80.00	0	517	-0.01%
2021/10/15	2	79.30	1.2	79.62	79.20	0.8	530	0.14%
2021/10/14	0	0.00	0.5	79.30	79.40	-0.5	534	-0.10%
2021/10/13	8	79.18	5.2	79.53	79.00	2.8	543	0.52%
2021/10/12	2	79.10	3.6	79.71	79.40	-1.6	548	-0.30%
2021/10/08	0	0.00	0.5	79.82	79.90	-0.5	557	-0.09%
2021/10/07	19	79.56	0.2	79.70	79.70	18.8	573	3.28%
2021/10/06	2.1	79.15	15.1	79.06	78.90	-13	593	-2.19%
2021/10/05	3	78.37	4.1	78.90	79.40	-1.1	604	-0.19%
2021/10/04	6	78.80	7.2	79.23	78.90	-1.2	617	-0.19%
2021/10/01	8	79.35	11.8	79.62	79.30	-3.8	625	-0.61%
2021/09/30	2	80.15	2.8	80.28	80.10	-0.8	628	-0.13%
2021/09/29	1	80.00	40.6	80.11	80.00	-39.6	632	-6.26%
2021/09/28	1.2	81.80	3.5	81.83	81.00	-2.4	638	-0.37%
2021/09/27	5.5	81.16	3	81.40	81.70	2.5	630	0.40%
2021/09/24	0	0.00	19.9	79.52	79.50	-19.9	606	-3.28%
2021/09/23	3.3	79.26	93.8	79.40	79.30	-90.5	620	-14.57%
2021/09/22	3	79.27	41.7	79.42	79.40	-38.7	648	-5.96%
2021/09/17	14.1	80.02	13.2	80.01	80.30	0.9	706	0.13%
2021/09/16	0	0.00	5.4	80.19	80.40	-5.4	766	-0.70%
2021/09/15	1	80.40	29.1	80.23	80.10	-28.1	797	-3.53%
2021/09/14	1	79.70	0.5	80.16	79.90	0.5	837	0.06%
2021/09/13	3	79.63	6.5	79.78	79.90	-3.5	877	-0.40%
2021/09/09	2	79.35	4.3	79.46	79.30	-2.3	915	-0.25%
2021/09/08	0	0.00	28	79.28	79.30	-28	939	-2.98%
2021/09/07	1	79.70	0.3	79.90	79.60	0.7	947	0.07%
2021/09/06	1	80.00	0	0.00	79.90	1	977	0.10%
2021/09/03	3	80.23	0	80.80	80.20	3	981	0.30%
2021/09/01	0	0.00	154	80.60	80.60	-154	987	-15.60%	大賣/鉅額交易
2021/08/31	1	79.90	0	0.00	79.80	1	980	0.10%
2021/08/30	0	79.30	0	0.00	79.30	0	986	0.00%
2021/08/27	0	79.10	0.1	79.20	79.10	-0.1	991	-0.01%
2021/08/26	1	78.90	1.6	79.08	78.80	-0.6	993	-0.06%
2021/08/25	5	79.12	1.1	79.25	79.20	3.9	1,008	0.39%
2021/08/24	2	78.35	1.2	78.75	78.50	0.8	1,014	0.08%
2021/08/23	2	77.50	2.6	77.82	77.60	-0.5	1,031	-0.05%
2021/08/20	5	76.58	8	76.78	76.60	-3	1,037	-0.29%
2021/08/19	5	76.94	5	77.28	76.80	0	1,037	0.00%
2021/08/18	5	77.06	4.6	77.39	77.40	0.4	1,040	0.03%
2021/08/17	1	77.60	5.2	77.61	77.70	-4.2	1,041	-0.40%
2021/08/16	0	78.00	2.3	77.58	77.50	-2.3	1,042	-0.22%
2021/08/13	21	77.90	0.3	78.33	78.00	20.7	1,043	1.98%
2021/08/12	2	78.40	1.7	78.75	78.50	0.3	1,042	0.03%
2021/08/11	2	78.00	0	0.00	78.70	2	1,047	0.19%
2021/08/10	6	78.00	6	77.97	78.00	0	1,060	0.00%
2021/08/09	0	0.00	0.5	78.50	78.10	-0.5	1,121	-0.04%
2021/08/06	0	78.70	6	78.53	78.60	-6	1,139	-0.52%
2021/08/05	1	78.80	0	0.00	78.70	1	1,183	0.08%
2021/08/03	2	79.00	1.9	79.20	79.40	0.1	1,264	0.01%
2021/08/02	0	0.00	0	79.60	79.50	0	1,278	0.00%
2021/07/30	0.1	79.00	47	78.60	78.60	-46.9	1,276	-3.67%
2021/07/28	45.3	78.02	0	0.00	78.00	45.3	1,300	3.48%
2021/07/26	0	0.00	0.3	78.71	78.20	-0.3	1,378	-0.02%
2021/07/23	2	78.60	2.3	79.00	78.50	-0.3	1,409	-0.02%
2021/07/21	46	78.98	0.3	79.42	79.00	45.8	1,480	3.09%
2021/07/20	1	79.10	0.1	79.40	79.10	0.9	1,485	0.06%
2021/07/19	8	78.73	4.7	79.11	78.80	3.3	1,491	0.22%
2021/07/16	2	79.30	5.6	79.42	79.20	-3.6	1,514	-0.24%
2021/07/15	0	0.00	0.3	79.72	79.60	-0.3	1,520	-0.02%
2021/07/14	1.2	78.18	2.2	78.40	78.20	-1	1,533	-0.06%
2021/07/13	13	78.79	2.1	79.20	78.70	10.9	1,571	0.69%
2021/07/12	5	79.54	4.5	79.98	79.50	0.5	1,564	0.03%
2021/07/09	14	79.82	0	0.00	80.00	14	1,559	0.90%
2021/07/08	6	79.83	1.2	80.38	80.10	4.8	1,556	0.31%
2021/07/07	27	80.17	3	80.45	80.30	24	1,554	1.54%
2021/07/06	2	80.55	1.5	81.03	80.60	0.5	1,554	0.03%
2021/07/05	7	80.31	2.6	80.80	80.50	4.4	1,569	0.28%
2021/07/02	13	80.36	3.8	80.60	80.30	9.2	1,565	0.59%
2021/07/01	24	80.85	4	81.38	80.80	20	1,557	1.28%
2021/06/30	0	0.00	0.4	81.00	80.60	-0.4	1,559	-0.02%
2021/06/29	6	81.22	6	81.55	80.90	0	1,549	0.00%
2021/06/28	24.1	80.96	5	81.52	82.00	19.1	1,532	1.25%
2021/06/25	2	86.10	27.2	85.90	86.00	-25.2	1,476	-1.71%
2021/06/24	6	86.05	1	86.40	85.90	5	1,423	0.35%
2021/06/23	86	86.03	8.9	85.83	86.20	77.1	1,397	5.52%
2021/06/22	17	84.78	1	84.50	85.00	16	1,363	1.17%
2021/06/21	0	0.00	0.3	82.90	83.80	-0.3	1,346	-0.02%
2021/06/18	1	84.00	0	0.00	83.20	1	1,341	0.07%
2021/06/17	16	83.12	3	82.80	83.30	13	1,330	0.98%
2021/06/16	63	82.23	1	82.30	82.30	62	1,314	4.72%
2021/06/15	8	81.95	2	81.80	82.10	6	1,308	0.46%
2021/06/09	1	80.50	0	0.00	80.30	1	1,285	0.08%
2021/06/08	2	80.50	2	80.60	80.60	0	1,285	0.00%
2021/06/07	3	79.30	20	80.30	80.30	-17	1,292	-1.32%
2021/06/04	2	79.95	0	0.00	80.10	2	1,290	0.16%
2021/06/03	3	80.20	0	0.00	80.40	3	1,298	0.23%
2021/06/02	50	80.31	3	79.90	80.30	47	1,323	3.55%
2021/06/01	0	0.00	0.1	79.90	79.80	-0.1	1,316	-0.01%
2021/05/31	2.6	79.07	1	79.60	79.60	1.6	1,323	0.12%
2021/05/28	1	77.70	0.1	78.24	78.00	0.9	1,309	0.07%
2021/05/27	0	0.00	0	78.00	77.60	0	1,311	0.00%
2021/05/26	15	77.64	1.1	77.88	77.90	13.9	1,315	1.06%
2021/05/25	13	77.75	0	78.20	77.70	13	1,311	0.99%
2021/05/24	1	77.70	12.2	77.73	77.80	-11.2	1,307	-0.85%
2021/05/21	1	77.21	1	77.55	77.40	0	1,310	0.00%
2021/05/20	8	77.26	0.4	77.68	76.90	7.6	1,313	0.58%
2021/05/19	4	77.40	3.7	77.89	77.30	0.3	1,313	0.03%
2021/05/18	121	77.78	1.7	77.57	78.10	119.3	1,314	9.07%	大買/鉅額交易
2021/05/17	113	77.43	44.7	77.62	76.40	68.3	1,306	5.23%	大買/
2021/05/14	317	78.58	1.3	79.03	78.70	315.7	1,241	25.43%	大買/鉅額交易
2021/05/13	181	78.29	10	77.79	77.90	171	1,219	14.03%	大買/鉅額交易
2021/05/12	11	76.61	17	76.67	76.50	-6	1,176	-0.51%
2021/05/11	97	78.97	45	79.04	78.50	52.1	1,130	4.60%
2021/05/10	12	80.14	19.4	79.54	80.50	-7.4	1,098	-0.68%
2021/05/07	0	0.00	12.6	79.17	79.00	-12.6	1,090	-1.15%
2021/05/06	4	78.65	8.9	79.10	78.50	-4.9	1,091	-0.45%
2021/05/05	122	79.84	5.1	79.63	79.90	116.9	1,091	10.71%	大買/鉅額交易
2021/05/04	99.1	80.09	15.7	79.58	80.00	83.4	1,078	7.73%
2021/05/03	81	80.27	13.3	80.37	79.60	67.7	1,026	6.60%
2021/04/29	116.9	79.96	10.3	80.10	79.50	106.6	1,007	10.57%	大買/鉅額交易
2021/04/28	89	79.58	10	80.90	81.50	79	981	8.05%
2021/04/27	102.9	78.51	1	78.68	78.00	101.8	929	10.95%	大買/鉅額交易
2021/04/26	86	77.90	5.6	77.53	78.00	80.4	925	8.68%
2021/04/23	100	77.93	2.4	77.87	78.00	97.6	923	10.57%
2021/04/22	101.1	79.05	2.7	79.11	78.40	98.4	925	10.63%	大買/
2021/04/21	0.1	78.90	10	78.12	78.70	-9.9	900	-1.10%
2021/04/20	17	78.28	73.1	78.05	78.50	-56.1	901	-6.22%
2021/04/19	58.5	79.11	4.3	78.40	79.20	54.2	897	6.04%
2021/04/16	0	0.00	1	75.60	76.30	-1	855	-0.12%
2021/04/15	1	75.40	3.4	75.45	75.60	-2.4	850	-0.28%
2021/04/14	1	75.50	21.2	75.48	75.60	-20.2	852	-2.37%
2021/04/09	5	75.04	28.9	75.27	75.10	-23.9	918	-2.61%
2021/04/08	1.1	75.62	4.2	75.65	75.60	-3.2	914	-0.35%
2021/04/07	6	75.87	0	76.20	75.80	6	916	0.65%
2021/04/06	2	75.90	9.1	75.88	75.80	-7.1	942	-0.75%
2021/04/01	0	0.00	0	76.70	76.20	0	991	0.00%
2021/03/31	0.1	76.70	0	0.00	76.60	0.1	998	0.01%
2021/03/30	0	0.00	0.1	76.14	76.00	-0.1	992	-0.01%
2021/03/29	1	75.70	0.5	76.17	75.80	0.5	990	0.06%
2021/03/26	0	0.00	0.7	75.97	75.70	-0.7	984	-0.07%
2021/03/25	2	75.50	2	75.70	75.50	0	986	0.00%
2021/03/24	13	75.62	8.9	75.61	75.30	4.1	977	0.42%
2021/03/23	12.2	76.18	0	0.00	76.00	12.2	957	1.27%
2021/03/22	8	75.50	0	0.00	75.50	8	948	0.85%
2021/03/19	0	0.00	0.5	75.10	74.70	-0.5	949	-0.05%
2021/03/18	0	0.00	1	74.80	74.90	-1	951	-0.11%
2021/03/17	1	74.50	101	74.49	74.60	-100	952	-10.50%	大賣/
2021/03/16	7	74.31	0.9	74.61	74.40	6.1	967	0.63%
2021/03/15	4	74.35	3	74.80	74.30	1	966	0.10%
2021/03/12	5	74.76	0.3	75.13	75.00	4.7	958	0.49%
2021/03/11	6.5	74.88	6.6	74.96	75.10	-0.1	969	-0.01%
2021/03/10	13	75.08	9	75.06	75.20	4	958	0.42%
2021/03/09	10	74.72	1.3	75.05	75.10	8.7	954	0.91%
2021/03/08	22	74.59	5	74.56	74.90	17	947	1.79%
2021/03/05	7	73.50	3	73.50	73.60	4	922	0.43%
2021/03/04	9.7	73.57	1	73.11	73.40	8.7	918	0.95%
2021/03/03	38	73.09	0	0.00	73.00	38	904	4.20%
2021/03/02	4	72.90	0	0.00	72.90	4	907	0.44%
2021/02/26	9	72.38	3.5	72.71	72.50	5.5	904	0.61%
2021/02/25	4	73.05	10	73.00	73.10	-6	901	-0.67%
2021/02/24	4	72.98	8.1	73.00	72.90	-4.1	905	-0.46%
2021/02/23	4	73.13	1	73.20	73.10	3	911	0.33%
2021/02/22	4	72.88	0	0.00	73.00	4	935	0.43%
2021/02/18	0	0.00	0.2	72.50	72.50	-0.2	936	-0.02%
2021/02/17	14	71.90	5	72.18	71.80	9	933	0.96%
2021/02/04	1	71.60	1.1	72.07	71.70	-0.1	966	-0.01%
2021/02/03	1	71.60	0	0.00	71.70	1	1,006	0.10%
2021/02/01	0	71.10	0	0.00	70.90	0	1,019	0.00%
2021/01/28	2	70.30	2	70.70	70.80	0	1,026	0.00%
2021/01/27	1	70.70	2	70.60	70.70	-1	1,024	-0.10%
2021/01/26	9	71.49	3	71.70	71.50	6	1,017	0.59%
2021/01/25	0	0.00	30	71.21	71.30	-30	1,017	-2.95%
2021/01/20	0.3	70.60	1	70.50	70.30	-0.7	997	-0.07%
2021/01/18	2	71.40	2	71.30	72.10	0	973	0.00%
2021/01/15	2	72.35	2	72.25	72.60	0	966	0.00%
2021/01/13	16	73.13	0.5	73.00	73.20	15.5	957	1.62%
2021/01/11	1	72.70	0	0.00	73.50	1	927	0.11%
2021/01/08	0	0.00	0.1	72.40	72.80	-0.1	916	-0.01%
2021/01/07	0	0.00	2	72.70	72.60	-2	910	-0.22%
2021/01/06	3	72.40	40	72.08	72.50	-37	901	-4.10%
2021/01/05	1	72.80	7.2	72.82	72.90	-6.2	880	-0.70%
2021/01/04	2.1	74.37	0	0.00	73.50	2.1	865	0.24%
2020/12/31	0	0.00	350	72.38	72.40	-350	814	-42.97%	大賣/鉅額交易
2020/12/30	41	72.33	300	72.21	72.40	-259	801	-32.33%	大賣/鉅額交易
2020/12/29	1	72.10	1	72.00	72.50	0	790	0.00%
2020/12/28	27	72.90	8	72.91	73.10	19	762	2.49%
2020/12/25	5	70.60	350	70.85	70.70	-345	700	-49.24%	大賣/鉅額交易
2020/12/22	1	71.10	301	70.77	70.50	-300	682	-43.96%	大賣/鉅額交易
2020/12/21	2	70.10	1	70.30	70.60	1	699	0.14%
2020/12/18	27	70.70	0	0.00	70.50	27	694	3.89%
2020/12/17	0	70.80	0	0.00	70.60	0	694	0.00%
2020/12/16	0	0.00	300	70.60	70.70	-300	698	-42.98%	大賣/鉅額交易
2020/12/15	0	0.00	302	70.44	70.40	-302	696	-43.37%	大賣/鉅額交易
2020/12/14	0	0.00	2	71.05	70.80	-2	686	-0.29%
2020/12/09	0	0.00	10	71.50	71.40	-10	668	-1.50%
2020/12/07	1	71.70	0	0.00	71.30	1	711	0.14%
2020/12/04	0	0.00	3	70.83	71.20	-3	698	-0.43%
2020/12/03	0	0.00	1	70.40	70.60	-1	700	-0.14%
2020/12/02	2	70.75	1	70.60	70.90	1	698	0.14%
2020/11/27	2	71.25	0	0.00	71.40	2	709	0.28%
2020/11/26	3	71.10	0	0.00	71.10	3	720	0.42%
2020/11/25	1	71.60	0	0.00	71.60	1	810	0.12%
2020/11/24	1	72.00	0	0.00	71.70	1	812	0.12%
2020/11/18	1	71.60	0	0.00	71.70	1	804	0.12%
2020/11/17	0	0.00	2	71.85	71.90	-2	830	-0.24%
2020/11/16	7	72.47	0	0.00	72.40	7	863	0.81%
2020/11/12	0	0.00	23	72.32	71.00	-23	901	-2.55%
2020/11/11	55	72.68	9	72.33	72.50	46	901	5.10%
2020/11/10	11	71.45	10	70.90	71.40	1	865	0.12%
2020/11/09	4	71.35	10	71.30	71.30	-6	864	-0.69%
2020/11/06	3	70.60	1	70.60	70.70	2	870	0.23%
2020/11/05	3	70.10	0	0.00	70.10	3	897	0.33%
2020/11/04	3	69.70	0	0.00	69.90	3	953	0.31%
2020/11/03	0	0.00	1	69.00	69.60	-1	990	-0.10%
2020/11/02	3	68.67	0	0.00	68.80	3	985	0.30%
2020/10/30	3	68.77	12	68.73	68.70	-9	982	-0.92%
2020/10/29	5	69.00	3	69.00	69.10	2	984	0.20%
2020/10/28	3.1	69.15	34	69.03	69.10	-30.9	984	-3.14%
2020/10/26	0	0.00	13	68.82	68.80	-13	993	-1.31%
2020/10/23	0	0.00	10	69.00	68.70	-10	994	-1.01%
2020/10/22	5	68.98	20	67.90	69.00	-15	1,003	-1.50%
2020/10/21	0	0.00	43	67.62	67.80	-43	1,008	-4.26%
2020/10/20	0	0.00	1	67.30	67.40	-1	1,014	-0.10%
2020/10/16	3	67.67	1	67.60	67.70	2	1,019	0.20%
2020/10/15	3	67.43	3	67.13	67.60	0	1,029	0.00%
2020/10/14	3	67.33	12	67.19	67.40	-9	1,032	-0.87%
2020/10/13	3	67.23	0	0.00	67.30	3	1,041	0.29%
2020/10/12	4	67.18	0	0.00	67.10	4	1,056	0.38%
2020/10/08	3	67.43	0	0.00	67.70	3	1,059	0.28%
2020/10/07	7	67.14	0	0.00	67.30	7	1,060	0.66%
2020/10/06	4	67.08	0	0.00	67.20	4	1,064	0.38%
2020/09/30	5	66.28	0	0.00	66.40	5	1,080	0.46%
2020/09/29	5	66.02	0	0.00	66.10	5	1,083	0.46%
2020/09/28	5	66.18	20	66.10	66.10	-15	1,099	-1.36%
2020/09/25	5	65.46	15	65.55	65.50	-10	1,114	-0.90%
2020/09/24	31	65.21	4	65.63	65.00	27	1,125	2.40%
2020/09/23	6	66.68	35	66.54	66.70	-29	1,120	-2.59%
2020/09/22	22	67.05	6	67.07	67.20	16	1,128	1.42%
2020/09/21	0	0.00	2	67.50	67.70	-2	1,144	-0.17%
2020/09/18	0.4	68.40	0	0.00	68.20	0.4	1,203	0.03%
2020/09/17	5	67.80	0	0.00	67.80	5	1,241	0.40%
2020/09/15	0	0.00	5	67.60	67.60	-5	1,286	-0.39%
2020/09/14	3	66.17	10	67.10	67.50	-7	1,319	-0.53%
2020/09/11	29.3	66.10	7	66.73	66.00	22.3	1,350	1.65%
2020/09/10	20	67.83	1	67.60	67.60	19	1,326	1.43%
2020/09/09	19	67.84	0	0.00	68.00	19	1,333	1.43%
2020/09/08	21	67.85	1	67.80	68.00	20	1,375	1.45%
2020/09/07	0	0.00	11	67.79	68.00	-11	1,390	-0.79%
2020/09/04	11	67.95	0	0.00	68.00	11	1,401	0.78%
2020/09/03	11	67.84	2	67.80	67.80	9	1,404	0.64%
2020/09/02	4	68.15	0	0.00	68.10	4	1,413	0.28%
2020/09/01	2	67.90	2	67.70	67.80	0	1,420	0.00%
2020/08/31	12	68.59	226	68.22	68.20	-214	1,419	-15.07%	大賣/鉅額交易
2020/08/28	20	70.66	10	71.00	70.70	10	1,353	0.74%
2020/08/26	10	70.90	4	71.23	71.20	6	1,370	0.44%
2020/08/24	0	0.00	25	71.94	72.10	-25	1,387	-1.80%
2020/08/21	17	73.15	1	72.20	72.80	16	1,382	1.16%
2020/08/20	2	71.40	34	71.24	71.60	-32	1,371	-2.33%
2020/08/19	1	73.10	7	73.29	73.20	-6	1,354	-0.44%
2020/08/18	0	0.00	7	71.87	72.20	-7	1,371	-0.51%
2020/08/17	22	71.70	0	0.00	71.90	22	1,373	1.60%
2020/08/14	1	70.60	21	70.60	70.70	-20	1,366	-1.46%
2020/08/13	4	71.63	1	71.40	70.80	3	1,374	0.22%
2020/08/11	1	70.80	72	71.08	70.30	-71	1,392	-5.10%
2020/08/10	53	71.94	54	71.60	72.30	-1	1,399	-0.07%
2020/08/07	0	0.00	0.1	69.60	69.30	-0.1	1,392	-0.01%
2020/08/06	5	68.40	66	68.35	68.30	-61	1,398	-4.36%
2020/08/04	0	0.00	68	66.87	66.80	-68	1,497	-4.54%
2020/08/03	0	0.00	91	66.49	66.50	-91	1,562	-5.82%
2020/07/29	5	66.90	37	66.61	66.70	-32	1,679	-1.90%
2020/07/28	0	0.00	14	65.96	66.00	-14	1,693	-0.83%
2020/07/27	0	0.00	55	66.77	66.80	-55	1,693	-3.25%
2020/07/24	0	0.00	17	67.53	67.50	-17	1,700	-1.00%
2020/07/23	1	68.10	0	0.00	68.10	1	1,701	0.06%
2020/07/22	0	0.00	2	68.20	68.00	-2	1,704	-0.12%
2020/07/21	2	67.90	5	67.90	68.20	-3	1,705	-0.18%
2020/07/20	2	67.50	2	68.00	68.00	0	1,701	0.00%
2020/07/17	2	68.80	1	68.20	68.20	1	1,703	0.06%
2020/07/16	7	69.10	0	0.00	69.10	7	1,714	0.41%
2020/07/15	10	68.56	0	0.00	68.30	10	1,701	0.59%
2020/07/14	0.3	68.00	0	0.00	68.00	0.3	1,707	0.02%
2020/07/10	0	0.00	3	68.00	68.00	-3	1,729	-0.17%
2020/07/09	0.1	68.20	0	0.00	68.00	0.1	1,729	0.01%
2020/07/06	5	68.66	0	68.90	68.70	5	1,736	0.29%
2020/07/03	1	69.20	2	68.80	68.90	-1	1,731	-0.06%
2020/07/02	5	69.28	0	0.00	68.90	5	1,727	0.29%
2020/07/01	3	68.60	18	68.27	68.70	-15	1,720	-0.87%
2020/06/30	6	68.33	14	68.14	68.20	-8	1,734	-0.46%
2020/06/29	4	67.33	186	67.58	67.30	-182	1,752	-10.39%	大賣/鉅額交易
2020/06/24	75	72.24	41	71.88	72.20	34	1,731	1.97%
2020/06/23	202	72.41	2	72.00	72.40	200	1,699	11.77%	大買/鉅額交易
2020/06/22	1	72.00	41	72.37	71.90	-40	1,677	-2.39%
2020/06/19	64	72.40	0	0.00	72.20	64	1,679	3.81%
2020/06/18	8	73.54	11	74.45	73.10	-3	1,663	-0.18%
2020/06/17	10	74.42	6	73.50	73.60	4	1,653	0.24%
2020/06/16	1	73.80	0	0.00	73.90	1	1,655	0.06%
2020/06/15	1	73.20	25	74.37	73.30	-24	1,669	-1.44%
2020/06/12	31	72.74	31	71.26	73.10	0	1,638	0.00%
2020/06/11	22	73.45	6	73.47	73.00	16	1,636	0.98%
2020/06/09	7	73.36	1	73.80	73.30	6	1,669	0.36%
2020/06/08	0	0.00	3	73.67	74.50	-3	1,672	-0.18%
2020/06/05	16	74.75	47	74.48	74.70	-31	1,662	-1.86%
2020/06/04	34	74.52	33	74.02	74.70	1	1,675	0.06%
2020/06/03	25	73.39	13	73.48	73.50	12	1,655	0.72%
2020/06/02	10	73.30	0	0.00	72.90	10	1,633	0.61%
2020/06/01	6	73.00	0	0.00	73.10	6	1,632	0.37%
2020/05/29	0	0.00	1	71.60	72.40	-1	1,618	-0.06%
2020/05/28	10	72.53	10	72.15	72.00	0	1,603	0.00%
2020/05/27	0	0.00	1	72.40	72.30	-1	1,598	-0.06%
2020/05/26	17	72.94	53	72.96	73.00	-36	1,578	-2.28%
2020/05/25	57	73.60	3	73.13	73.70	54	1,562	3.46%
2020/05/22	19	71.77	26	71.04	71.50	-7	1,511	-0.46%
2020/05/21	22	71.18	0	0.00	71.20	22	1,483	1.48%
2020/05/20	0	0.00	22	70.76	70.80	-22	1,463	-1.50%
2020/05/19	22	71.23	54	71.20	71.00	-32	1,451	-2.20%
2020/05/18	35	70.59	30	70.47	71.00	5	1,435	0.35%
2020/05/15	12	69.48	10	70.13	70.30	2	1,435	0.14%
2020/05/14	0	0.00	191	70.66	70.60	-191	1,395	-13.69%	大賣/鉅額交易
2020/05/13	79	71.51	2	70.90	71.90	77	1,346	5.72%
2020/05/12	3	70.73	65	70.06	71.00	-62	1,300	-4.77%
2020/05/11	38	70.29	61	69.35	70.50	-23	1,255	-1.83%
2020/05/08	80	69.87	28	69.02	69.90	52	1,201	4.33%
2020/05/07	477	68.00	4	68.00	68.40	473	1,141	41.45%	大買/鉅額交易
2020/05/06	49	67.41	18	66.82	67.00	31	1,100	2.82%
2020/05/05	37	65.18	10	65.10	65.10	27	1,039	2.60%
2020/05/04	0	0.00	1	62.20	63.60	-1	1,011	-0.10%
2020/04/30	0	0.00	11	63.11	63.10	-11	1,007	-1.09%
2020/04/29	17	63.75	0	0.00	63.00	17	1,015	1.67%
2020/04/28	17	62.82	0	0.00	62.90	17	1,004	1.69%
2020/04/23	1	62.10	0	0.00	62.00	1	1,020	0.10%
2020/04/22	0	0.00	12	60.38	61.40	-12	1,015	-1.18%
2020/04/21	0	0.00	48	61.23	61.00	-48	1,011	-4.74%
2020/04/20	0	62.90	0	0.00	62.60	0	993	0.00%
2020/04/17	0	0.00	11	62.44	62.60	-11	996	-1.10%
2020/04/16	10	62.97	32	62.08	62.90	-22	981	-2.24%
2020/04/15	31	63.28	26	62.85	63.00	5	972	0.51%
2020/04/14	0	0.00	1	61.30	61.70	-1	954	-0.10%
2020/04/13	27	61.36	0	0.00	61.10	27	948	2.85%
2020/04/10	1	60.30	0	0.00	60.50	1	950	0.11%
2020/04/08	6	60.00	0	0.00	60.00	6	951	0.63%
2020/04/07	11	59.73	0	0.00	59.60	11	945	1.16%
2020/04/06	4	59.30	5	58.76	59.20	-1	936	-0.11%
2020/03/31	0	0.00	44	59.38	59.10	-44	915	-4.81%
2020/03/30	149	58.55	13	56.02	59.10	136	880	15.45%	大買/鉅額交易
2020/03/27	6	55.63	0	0.00	55.30	6	848	0.71%
2020/03/25	35	55.13	0	0.00	55.00	35	918	3.81%
2020/03/24	7	54.29	0	0.00	54.00	7	910	0.77%
2020/03/20	0	0.00	28	52.08	52.40	-28	917	-3.05%
2020/03/19	1	49.70	3	48.20	47.65	-2	897	-0.22%
2020/03/18	1	51.50	14	51.54	51.00	-13	881	-1.48%
2020/03/16	4	54.60	1	54.30	53.50	3	857	0.35%
2020/03/13	4	51.65	5	52.02	54.40	-1	850	-0.12%
2020/03/12	1	57.60	19	58.17	57.20	-18	819	-2.20%
2020/03/11	0	0.00	6	59.80	59.90	-6	807	-0.74%
2020/03/10	3	58.37	9	58.50	59.40	-6	805	-0.75%
2020/03/09	0	0.00	9	60.87	60.30	-9	793	-1.13%
2020/03/06	0	0.00	2	61.55	61.70	-2	781	-0.26%
2020/03/05	1	61.80	0	0.00	61.80	1	784	0.13%
2020/03/04	1	61.90	4	61.70	62.00	-3	784	-0.38%
2020/03/03	0	0.00	1	61.70	61.80	-1	805	-0.12%
2020/03/02	0	0.00	12	61.78	61.70	-12	826	-1.45%
2020/02/27	0	0.00	6	61.77	62.20	-6	831	-0.72%
2020/02/26	0	0.00	2	61.80	61.80	-2	835	-0.24%
2020/02/25	0	0.00	1	62.40	62.40	-1	831	-0.12%
2020/02/21	1	62.80	0	0.00	62.60	1	834	0.12%
2020/02/18	23	65.04	0	0.00	63.40	23	861	2.67%
2020/02/13	0	0.00	2	61.80	61.80	-2	876	-0.23%
2020/02/12	0	0.00	70	61.83	61.70	-70	884	-7.91%
2020/02/10	0	0.00	172	61.45	61.40	-172	910	-18.89%	大賣/鉅額交易
2020/02/06	0	0.00	1	62.70	62.70	-1	907	-0.11%
2020/02/03	4	60.90	0	0.00	61.20	4	942	0.42%
2020/01/31	3	63.03	1	62.60	63.20	2	924	0.22%
2020/01/30	2	62.75	35	61.81	62.40	-33	918	-3.59%
2020/01/17	0	0.00	4	65.95	66.00	-4	901	-0.44%
2020/01/15	2	65.40	0	0.00	65.60	2	915	0.22%
2020/01/14	1	65.80	0	0.00	65.90	1	925	0.11%
2020/01/13	2	66.20	0	0.00	65.80	2	939	0.22%
2020/01/09	2	65.30	0	0.00	65.20	2	987	0.20%
2020/01/07	1	64.90	1	65.50	65.60	0	1,044	0.00%
2020/01/06	0	0.00	4	65.13	65.00	-4	1,052	-0.38%
2020/01/03	1	65.60	20	65.80	65.90	-19	1,049	-1.81%
2019/12/26	0	0.00	16	66.19	66.40	-16	1,076	-1.49%
2019/12/23	32	67.41	46	66.90	67.30	-14	1,109	-1.26%
2019/12/20	88	66.48	1	66.70	66.60	87	1,070	8.13%
2019/12/19	0	0.00	1	65.00	65.60	-1	1,064	-0.09%
2019/12/18	3	64.90	13	64.83	65.50	-10	1,064	-0.94%
2019/12/17	0	0.00	5	65.24	65.40	-5	1,068	-0.47%
2019/12/16	7	66.09	7	65.84	66.00	0	1,072	0.00%
2019/12/13	10	66.00	0	0.00	66.00	10	1,101	0.91%
2019/12/12	10	65.80	0	0.00	65.80	10	1,111	0.90%
2019/12/10	2	65.55	10	65.60	65.50	-8	1,152	-0.69%
2019/12/09	2	66.30	1	66.70	66.10	1	1,176	0.08%
2019/12/06	0	0.00	5	66.30	66.50	-5	1,181	-0.42%
2019/12/04	15	66.20	0	0.00	66.30	15	1,234	1.22%
2019/12/03	0	0.00	2	65.45	65.60	-2	1,236	-0.16%
2019/12/02	1	65.20	3	64.97	65.60	-2	1,255	-0.16%
2019/11/29	2	65.35	5	65.18	65.10	-3	1,264	-0.24%
2019/11/28	4	66.23	6	65.67	65.80	-2	1,274	-0.16%
2019/11/27	23	66.50	5	66.00	66.50	18	1,280	1.41%
2019/11/26	0	0.00	30	65.03	65.80	-30	1,275	-2.35%
2019/11/25	0	0.00	60	65.05	65.00	-60	1,268	-4.73%
2019/11/22	0	0.00	6	64.70	64.70	-6	1,274	-0.47%
2019/11/21	0	0.00	2	64.80	64.80	-2	1,295	-0.15%
2019/11/15	2	64.65	0	0.00	64.70	2	1,390	0.14%
2019/11/14	10	65.61	8.5	65.21	64.60	1.5	1,413	0.10%
2019/11/13	25	65.97	2	65.60	65.60	23	1,428	1.61%
2019/11/12	1	64.70	0	0.00	64.90	1	1,422	0.07%
2019/11/07	0	0.00	1	65.50	65.00	-1	1,449	-0.07%
2019/11/06	1	65.10	0	0.00	65.00	1	1,444	0.07%
2019/11/05	0	0.00	16	65.22	65.10	-16	1,462	-1.09%
2019/11/01	0	0.00	12	64.30	64.30	-12	1,529	-0.78%
2019/10/29	1	65.60	3	65.20	65.40	-2	1,622	-0.12%
2019/10/28	1	65.50	3	65.40	65.60	-2	1,657	-0.12%
2019/10/25	0	0.00	3	65.70	65.90	-3	1,716	-0.17%
2019/10/23	0	0.00	6	65.10	65.40	-6	1,762	-0.34%
2019/10/21	0	0.00	1	65.30	65.90	-1	1,795	-0.06%
2019/10/18	10	65.00	0	0.00	65.00	10	1,825	0.55%
2019/10/17	5	65.42	80	65.26	65.30	-75	1,813	-4.14%
2019/10/16	119	66.39	1	66.40	66.30	118	1,792	6.58%	大買/鉅額交易
2019/10/15	0	0.00	7	63.60	63.80	-7	1,744	-0.40%
2019/10/14	1	63.10	15	63.04	63.10	-14	1,763	-0.79%
2019/10/09	1	63.80	29	63.60	63.60	-28	1,790	-1.56%
2019/10/07	0	0.00	40	65.39	65.60	-40	1,836	-2.18%
2019/10/04	10	65.40	7	65.44	65.60	3	1,846	0.16%
2019/10/03	0	0.00	85	64.07	64.70	-85	1,856	-4.58%
2019/10/02	137	64.60	8	64.18	64.60	129	1,872	6.89%	大買/鉅額交易
2019/09/27	0	0.00	27	63.15	62.50	-27	1,898	-1.42%
2019/09/26	126	64.44	24	64.58	64.20	102	1,920	5.31%	大買/鉅額交易
2019/09/24	57	64.42	8	64.10	64.10	49	2,000	2.45%
2019/09/19	1	66.50	0	0.00	65.80	1	2,159	0.05%
2019/09/18	3	67.57	4	67.28	66.80	-1	2,495	-0.04%
2019/09/16	0	0.00	14	65.54	65.50	-14	2,642	-0.53%
2019/09/12	0	0.00	14	65.05	65.70	-14	2,634	-0.53%
2019/09/11	1	66.20	107	65.57	65.30	-106	2,623	-4.04%	大賣/鉅額交易
2019/09/10	44	67.58	0	0.00	66.90	44	2,610	1.69%
2019/09/09	1	66.10	6	66.40	66.50	-5	2,612	-0.19%
2019/09/06	4	67.10	108	66.98	67.00	-104	2,601	-4.00%	大賣/鉅額交易
2019/09/05	0	0.00	60	67.89	68.00	-60	2,580	-2.33%
2019/09/04	21	67.99	0	0.00	68.00	21	2,631	0.80%
2019/09/03	1	69.00	0	0.00	68.10	1	2,644	0.04%
2019/09/02	2	68.45	0	0.00	68.80	2	2,666	0.08%
2019/08/30	7	70.04	0	0.00	69.10	7	2,679	0.26%
2019/08/29	65	70.50	1	69.70	70.40	64	2,677	2.39%
2019/08/27	0	0.00	2.3	70.57	69.80	-2.3	2,682	-0.09%
2019/08/26	501.3	70.33	0	0.00	70.10	501.3	2,687	18.65%	大買/鉅額交易
2019/08/22	500	70.41	0	0.00	70.70	500	2,711	18.44%	大買/鉅額交易
2019/08/21	500	69.99	0	0.00	70.10	500	2,752	18.16%	大買/鉅額交易
2019/08/20	501	68.64	11	68.56	69.30	490	2,749	17.82%	大買/鉅額交易
2019/08/16	0	0.00	210	69.08	69.20	-210	2,755	-7.62%	大賣/鉅額交易
2019/08/15	2	70.20	1	70.00	69.60	1	2,798	0.04%
2019/08/14	50	72.00	1	71.80	71.30	49	2,865	1.71%
2019/08/13	3	71.67	8	71.40	71.50	-5	2,939	-0.17%
2019/08/12	1	73.80	3	73.73	72.30	-2	3,090	-0.06%
2019/08/08	7	74.13	4	73.90	73.80	3	3,090	0.10%
2019/08/07	29	73.00	21	72.83	73.00	8	3,110	0.26%
2019/08/06	15	72.00	3	71.07	73.00	12	3,126	0.38%
2019/08/05	1	72.40	1	72.10	71.50	0	3,176	0.00%
2019/08/02	2	73.75	3	74.03	74.00	-1	3,171	-0.03%
2019/08/01	23	73.82	0	0.00	74.00	23	3,166	0.73%
2019/07/31	325	73.76	68	73.12	74.00	257	3,225	7.97%	大買/鉅額交易
2019/07/30	5	73.40	0	0.00	72.30	5	3,241	0.15%
2019/07/29	151	73.23	2	72.95	72.60	149	3,220	4.63%	大買/鉅額交易
2019/07/26	0	0.00	84	70.96	70.90	-84	3,171	-2.65%
2019/07/25	78	70.94	2	71.50	71.40	76	3,171	2.40%
2019/07/24	0	0.00	29	70.54	70.30	-29	3,162	-0.92%
2019/07/23	0	0.00	31	69.65	69.60	-31	3,196	-0.97%
2019/07/22	14	69.65	0	0.00	69.50	14	3,183	0.44%
2019/07/19	15	67.23	0	0.00	67.60	15	3,183	0.47%
2019/07/17	0	0.00	20	67.24	67.00	-20	3,246	-0.62%
2019/07/16	27	67.61	56	67.08	67.50	-29	3,287	-0.88%
2019/07/15	12	67.10	161	66.54	66.90	-149	3,273	-4.55%	大賣/鉅額交易
2019/07/12	103	69.16	21	69.50	69.40	82	3,248	2.52%	大買/
2019/07/11	248	69.20	1	69.30	69.50	247	3,241	7.62%	大買/鉅額交易
2019/07/10	22	69.10	1	69.10	69.10	21	3,221	0.65%
2019/07/09	2	69.40	25	69.04	69.20	-23	3,205	-0.72%
2019/07/08	79	68.50	0	0.00	68.80	79	3,182	2.48%
2019/07/05	2	70.00	14	69.64	68.70	-12	3,156	-0.38%
2019/07/04	224	69.20	8	68.19	69.40	216	3,129	6.90%	大買/鉅額交易
2019/07/03	1	68.60	11	68.56	68.40	-10	3,116	-0.32%
2019/07/02	12	67.97	6	67.40	67.90	6	3,065	0.20%
2019/07/01	3	67.80	13	67.85	67.90	-10	3,025	-0.33%
2019/06/28	250	69.44	1	69.00	69.20	249	2,969	8.39%	大買/鉅額交易
2019/06/27	21	70.72	5	72.00	70.80	16	2,909	0.55%
2019/06/26	25	71.64	237	71.34	72.00	-212	2,849	-7.44%	大賣/鉅額交易
2019/06/25	193	71.68	178	70.37	71.50	15	2,744	0.55%	大買/大賣/
2019/06/24	301	66.72	123	63.80	67.50	178	2,379	7.48%	大買/大賣/鉅額交易
2019/06/21	152	65.49	2	65.80	64.40	150	2,269	6.61%	大買/鉅額交易
2019/06/20	4	64.10	0	0.00	63.60	4	2,189	0.18%
2019/06/19	45	64.02	0	0.00	63.90	45	2,186	2.06%
2019/06/18	0	0.00	6	63.20	64.10	-6	2,174	-0.28%
2019/06/17	0	0.00	1	63.60	63.60	-1	2,155	-0.05%
2019/06/14	0	0.00	100	62.09	62.10	-100	2,143	-4.67%
2019/06/13	1	61.80	1	61.80	62.00	0	2,133	0.00%
2019/06/12	4	62.73	37	61.63	62.70	-33	2,111	-1.56%
2019/06/11	0	0.00	6	65.08	64.20	-6	2,047	-0.29%
2019/06/10	0	0.00	1	64.80	65.00	-1	2,015	-0.05%
2019/06/06	0	0.00	15	63.78	63.70	-15	1,983	-0.76%
2019/06/05	1	64.30	0	0.00	64.40	1	1,967	0.05%
2019/06/04	1	65.10	58	64.86	64.70	-57	1,944	-2.93%
2019/06/03	0	0.00	7	64.01	64.10	-7	1,929	-0.36%
2019/05/31	0	0.00	1	64.90	64.60	-1	1,917	-0.05%
2019/05/30	0	0.00	10	65.46	65.20	-10	1,900	-0.53%
2019/05/29	8	64.99	175	64.47	65.80	-167	1,877	-8.90%	大賣/鉅額交易
2019/05/28	249	65.11	10	64.95	65.90	239	1,829	13.07%	大買/鉅額交易
2019/05/27	3	63.30	42	63.05	63.30	-39	1,769	-2.20%
2019/05/24	17	63.28	3	63.03	63.10	14	1,755	0.80%
2019/05/23	5	63.32	93	63.20	62.80	-88	1,730	-5.08%
2019/05/22	40	65.64	38	66.28	65.00	2	1,696	0.12%
2019/05/21	87	67.48	24	66.12	66.70	63	1,626	3.87%
2019/05/20	14	66.82	128	66.45	66.80	-114	1,538	-7.41%	大賣/鉅額交易
2019/05/17	187	65.03	15	65.36	65.00	172	1,463	11.76%	大買/鉅額交易
2019/05/16	0	0.00	38	63.32	62.90	-38	1,309	-2.90%
2019/05/15	1	63.50	63	63.25	63.30	-62	1,306	-4.74%
2019/05/14	39	62.53	36	62.27	62.40	3	1,325	0.23%
2019/05/13	135	63.65	5	63.14	63.20	130	1,329	9.78%	大買/鉅額交易
2019/05/10	303	60.84	2	60.80	60.90	301	1,250	24.07%	大買/鉅額交易
2019/05/09	2	60.35	31	61.15	60.40	-29	1,222	-2.37%
2019/05/08	71	61.67	90	59.94	61.10	-19	1,192	-1.59%
2019/05/07	229	59.95	3	59.30	60.20	226	1,132	19.95%	大買/鉅額交易
2019/05/02	6	59.20	0	0.00	58.40	6	1,023	0.59%
2019/04/30	2	59.00	28	58.81	58.70	-26	1,012	-2.57%
2019/04/29	576	58.25	186	57.58	59.00	390	986	39.55%	大買/大賣/鉅額交易
2019/04/26	66	56.99	16	56.76	57.10	50	928	5.39%
2019/04/25	1	57.70	178	57.68	57.70	-177	911	-19.42%	大賣/鉅額交易
2019/04/24	181	57.02	1	57.10	57.40	180	871	20.65%	大買/鉅額交易
2019/04/23	17	55.94	60	55.76	55.80	-43	813	-5.29%
2019/04/22	111	56.03	0	0.00	55.60	111	807	13.74%	大買/鉅額交易
2019/04/19	0	0.00	2	53.80	54.30	-2	781	-0.26%
2019/04/18	6	53.82	41	53.66	53.30	-35	804	-4.35%
2019/04/17	258	53.27	4	54.15	54.30	254	806	31.50%	大買/鉅額交易
2019/04/15	0	0.00	11	53.00	53.10	-11	844	-1.30%
2019/04/10	43	53.25	20	53.10	53.30	23	1,108	2.07%
2019/04/09	36	53.46	11	53.25	53.30	25	1,129	2.21%
2019/04/08	0	0.00	35	52.78	52.70	-35	1,145	-3.06%
2019/04/03	5	52.18	165	52.05	52.10	-160	1,176	-13.59%	大賣/鉅額交易
2019/04/02	1	51.80	44	51.80	51.70	-43	1,226	-3.51%
2019/03/29	0	0.00	156	51.77	51.80	-156	1,406	-11.09%	大賣/鉅額交易
2019/03/28	0	0.00	191	51.44	51.60	-191	1,435	-13.31%	大賣/鉅額交易
2019/03/27	0	0.00	243	51.49	51.40	-243	1,457	-16.68%	大賣/鉅額交易
2019/03/25	2	50.90	2	51.00	50.80	0	1,639	0.00%
2019/03/22	1	51.80	8	51.43	51.40	-7	1,739	-0.40%
2019/03/20	3	52.00	0	0.00	52.00	3	1,826	0.16%
2019/03/19	2	52.25	0	0.00	52.10	2	1,830	0.11%
2019/03/18	5	52.10	0	0.00	52.20	5	1,824	0.27%
2019/03/15	1	52.90	2	52.60	52.60	-1	1,817	-0.06%
2019/03/14	1	52.80	10	52.90	52.80	-9	1,816	-0.50%
2019/03/12	0	0.00	40	52.25	52.00	-40	1,819	-2.20%
2019/03/11	35	52.00	12	51.87	51.90	23	1,817	1.27%
2019/03/08	0	0.00	2	52.80	52.80	-2	1,810	-0.11%
2019/03/07	0	0.00	7	53.23	53.20	-7	1,808	-0.39%
2019/03/06	0	0.00	19	53.59	53.70	-19	1,806	-1.05%
2019/03/05	0	0.00	13	53.32	53.60	-13	1,807	-0.72%
2019/03/04	1	53.60	1	53.50	53.70	0	1,804	0.00%
2019/02/27	0	0.00	9	53.56	53.50	-9	1,802	-0.50%
2019/02/26	0	0.00	12	54.10	53.90	-12	1,793	-0.67%
2019/02/25	114	54.05	17	54.24	54.00	97	1,789	5.42%	大買/
2019/02/22	201	53.87	23	53.81	53.80	178	1,787	9.96%	大買/鉅額交易
2019/02/21	263	54.72	0	0.00	54.50	263	1,773	14.83%	大買/鉅額交易
2019/02/20	41	54.92	0	0.00	55.30	41	1,763	2.33%
2019/02/19	217	54.68	16	54.71	54.60	201	1,754	11.45%	大買/鉅額交易
2019/02/18	228	54.72	0	0.00	54.70	228	1,746	13.05%	大買/鉅額交易
2019/02/15	130	54.56	0	0.00	54.60	130	1,737	7.48%	大買/鉅額交易
2019/02/14	50	54.88	50	54.72	55.10	0	1,731	0.00%
2019/02/13	10	56.47	50	56.39	55.90	-40	1,712	-2.34%
2019/02/12	55	55.43	47	55.04	55.80	8	1,656	0.48%
2019/02/11	17	54.96	9	55.09	54.50	8	1,620	0.49%
2019/01/30	0	0.00	62	54.26	54.30	-62	1,598	-3.88%
2019/01/29	0	0.00	30	54.24	54.30	-30	1,598	-1.88%
2019/01/28	81	54.35	0	0.00	54.50	81	1,592	5.09%
2019/01/25	0	0.00	51	53.84	53.60	-51	1,577	-3.23%
2019/01/24	0	0.00	38	53.34	53.40	-38	1,577	-2.41%
2019/01/23	0	0.00	4	53.20	53.60	-4	1,585	-0.25%
2019/01/22	1	53.50	43	53.15	53.40	-42	1,624	-2.59%
2019/01/17	0	0.00	3	53.30	53.50	-3	1,670	-0.18%
2019/01/16	0	0.00	70	53.70	53.50	-70	1,670	-4.19%
2019/01/14	8	53.38	50	53.39	53.20	-42	1,658	-2.53%
2019/01/11	0	0.00	12	53.73	54.10	-12	1,656	-0.72%
2019/01/10	5	55.18	7	55.30	54.80	-2	1,630	-0.12%
2019/01/09	9	54.22	51	54.24	54.80	-42	1,599	-2.63%
2019/01/08	3	54.17	53	54.31	54.10	-50	1,582	-3.16%
2019/01/07	0	0.00	4	55.65	55.50	-4	1,551	-0.26%
2019/01/04	124	56.06	9	57.70	55.50	115	1,518	7.57%	大買/鉅額交易
2019/01/03	208	55.68	15	55.96	55.10	193	1,365	14.13%	大買/鉅額交易
2019/01/02	0	0.00	60	54.00	54.40	-60	1,282	-4.68%
2018/12/28	30	53.41	24	53.26	53.20	6	1,264	0.47%
2018/12/27	2	54.40	4	54.10	54.30	-2	1,247	-0.16%
2018/12/26	0	0.00	37	56.04	55.00	-37	1,218	-3.04%
2018/12/25	12	54.87	55	55.72	55.20	-43	1,178	-3.65%
2018/12/24	33	55.98	65	56.10	55.00	-32	1,125	-2.84%
2018/12/22	33	55.93	5	54.86	54.80	28	1,044	2.68%
2018/12/21	14	52.24	18	51.98	52.50	-4	942	-0.42%
2018/12/20	15	50.91	4	50.30	51.50	11	912	1.21%
2018/12/19	36	52.30	2	51.20	51.40	34	889	3.82%
2018/12/18	42	55.46	31	54.14	52.80	11	840	1.31%
2018/12/17	172	54.92	19	54.25	55.00	153	700	21.84%	大買/鉅額交易
2018/12/14	2	51.80	23	51.54	51.50	-21	595	-3.53%
2018/12/13	0	0.00	6	48.63	48.80	-6	519	-1.16%
2018/12/12	14	46.41	0	0.00	46.50	14	495	2.83%
2018/12/10	1	45.20	0	0.00	45.05	1	497	0.20%
2018/12/07	0	0.00	1	45.10	45.70	-1	501	-0.20%
2018/12/06	1	44.75	9	44.92	44.70	-8	505	-1.58%
2018/12/05	0	0.00	15	45.71	45.85	-15	502	-2.99%
2018/11/30	4	44.85	0	0.00	44.85	4	503	0.80%
2018/11/28	22	45.18	3	45.10	45.10	19	501	3.79%
2018/11/23	0	0.00	5	44.31	44.30	-5	503	-0.99%
2018/11/21	0	0.00	2	44.65	45.00	-2	549	-0.36%
2018/11/13	2	44.30	0	0.00	44.50	2	600	0.33%
2018/11/12	8	43.83	0	0.00	43.85	8	620	1.29%
2018/11/08	1	44.85	0	0.00	44.80	1	746	0.13%
2018/11/07	2	43.80	14	44.15	44.20	-12	845	-1.42%
2018/11/05	0	0.00	11	42.57	43.40	-11	851	-1.29%
2018/11/01	2	41.70	0	0.00	42.00	2	861	0.23%
2018/10/31	9	41.81	0	0.00	41.90	9	860	1.05%
2018/10/30	17	38.94	3	38.65	39.85	14	853	1.64%
2018/10/26	2	42.65	3	40.28	40.80	-1	805	-0.12%
2018/10/25	1	43.95	0	0.00	43.90	1	777	0.13%
2018/10/24	0	0.00	3	45.33	45.80	-3	779	-0.38%
2018/10/23	2	46.48	0	0.00	45.90	2	778	0.26%
2018/10/17	0	0.00	7	47.88	48.00	-7	794	-0.88%
2018/10/16	3	48.07	1	47.85	47.90	2	793	0.25%
2018/10/15	1	47.80	0	0.00	47.80	1	795	0.13%
2018/10/12	0	0.00	3	46.95	48.00	-3	796	-0.38%
2018/10/11	2	48.30	18	47.59	47.65	-16	790	-2.02%
2018/10/09	1	50.10	0	0.00	50.10	1	778	0.13%
2018/10/08	3	50.00	0	0.00	50.00	3	783	0.38%
2018/10/05	3	49.95	0	0.00	50.10	3	786	0.38%
2018/10/03	0	0.00	3	51.20	51.10	-3	806	-0.37%
2018/10/02	2	51.25	5	51.40	51.30	-3	817	-0.37%
2018/10/01	0	0.00	3	51.77	51.70	-3	821	-0.37%
2018/09/28	2	51.55	0	0.00	51.50	2	823	0.24%
2018/09/26	0	0.00	1	51.30	51.40	-1	825	-0.12%
2018/09/19	0	0.00	1	51.60	51.90	-1	838	-0.12%
2018/09/18	1	51.10	0	0.00	51.00	1	842	0.12%
2018/09/17	0	0.00	20	52.30	51.80	-20	842	-2.37%
2018/09/14	0	0.00	76	52.19	52.20	-76	845	-8.99%
2018/09/13	0	0.00	85	51.42	51.70	-85	850	-9.99%
2018/09/12	23	51.12	0	0.00	51.00	23	851	2.70%
2018/09/11	2	50.45	9	50.34	50.80	-7	850	-0.82%
2018/09/10	0	0.00	1.7	49.92	49.95	-1.7	853	-0.20%
2018/09/07	1	50.90	0	0.00	50.60	1	859	0.12%
2018/09/05	0	0.00	22	51.83	51.90	-22	855	-2.57%
2018/09/04	1	52.00	0	0.00	52.00	1	857	0.12%
2018/09/03	0	0.00	1	51.90	52.00	-1	860	-0.12%
2018/08/31	0	0.00	2	51.50	51.90	-2	860	-0.23%
2018/08/30	0	0.00	1	51.90	52.00	-1	866	-0.12%
2018/08/29	1	52.10	15	52.17	52.20	-14	869	-1.61%
2018/08/28	1	51.80	216	52.56	53.10	-215	860	-24.99%	大賣/鉅額交易
2018/08/27	1	50.80	4	50.58	50.80	-3	839	-0.36%
2018/08/24	0	0.00	3	49.53	49.50	-3	836	-0.36%
2018/08/23	0	0.00	5	49.76	49.75	-5	846	-0.59%
2018/08/22	3	49.65	19	49.45	49.40	-16	858	-1.86%
2018/08/21	11	50.45	22	50.20	50.00	-11	850	-1.29%
2018/08/20	13	50.46	221	50.33	50.30	-208	845	-24.60%	大賣/鉅額交易
2018/08/17	3	49.88	268	49.63	49.40	-265	839	-31.56%	大賣/鉅額交易
2018/08/16	2	48.53	422	48.96	49.10	-420	820	-51.18%	大賣/鉅額交易
2018/08/15	8	50.26	428	49.69	49.55	-420	786	-53.43%	大賣/鉅額交易
2018/08/14	16	53.06	52	53.11	53.40	-36	695	-5.18%
2018/08/10	0	0.00	1	57.50	57.30	-1	595	-0.17%
2018/08/09	0	0.00	1	57.80	58.00	-1	591	-0.17%
2018/08/07	0	0.00	0.2	57.20	56.80	-0.2	594	-0.03%
2018/08/06	1	56.90	0	0.00	57.10	1	610	0.16%
2018/08/03	8	56.70	150	56.85	56.70	-142	620	-22.88%	大賣/鉅額交易
2018/08/02	0	0.00	110	57.43	57.30	-110	655	-16.77%	大賣/鉅額交易
2018/08/01	0	0.00	91	57.87	57.60	-91	659	-13.79%
2018/07/31	0	0.00	247	57.88	58.20	-247	657	-37.58%	大賣/鉅額交易
2018/07/30	0	0.00	118	57.26	57.30	-118	650	-18.15%	大賣/鉅額交易
2018/07/27	0	0.00	159	57.23	57.20	-159	650	-24.43%	大賣/鉅額交易
2018/07/26	0	0.00	134	56.71	56.70	-134	651	-20.58%	大賣/鉅額交易
2018/07/25	0	0.00	156	56.64	56.70	-156	653	-23.87%	大賣/鉅額交易
2018/07/24	0	0.00	148	57.12	57.10	-148	646	-22.88%	大賣/鉅額交易
2018/07/20	1	57.60	28	57.60	57.60	-27	655	-4.12%
2018/07/19	0	0.00	31	57.72	57.70	-31	657	-4.72%
2018/07/18	25	57.92	73	57.87	58.00	-48	659	-7.28%
2018/07/17	0	0.00	88	57.97	57.60	-88	658	-13.36%
2018/07/16	0	0.00	123	58.17	58.10	-123	658	-18.67%	大賣/鉅額交易
2018/07/13	0	0.00	1	58.10	58.40	-1	659	-0.15%
2018/07/12	0	0.00	2	57.85	58.50	-2	672	-0.30%
2018/07/11	0	0.00	12	59.28	59.30	-12	656	-1.83%
2018/07/10	1	59.20	0	0.00	59.10	1	658	0.15%
2018/07/06	2	59.45	43	59.49	59.50	-41	674	-6.08%
2018/07/04	12	60.13	0	0.00	60.20	12	710	1.69%
2018/07/03	0	0.00	27	60.14	60.00	-27	722	-3.74%
2018/07/02	0	0.00	40	60.53	60.30	-40	727	-5.50%
2018/06/27	24	60.01	35	60.24	60.00	-11	718	-1.53%
2018/06/25	1	60.40	6	60.50	60.00	-5	717	-0.70%
2018/06/22	2	60.00	48	59.93	59.90	-46	719	-6.40%
2018/06/21	26	60.00	0	0.00	60.00	26	730	3.56%
2018/06/15	0	0.00	32	60.40	60.50	-32	765	-4.18%
2018/06/14	1	60.40	0	0.00	60.30	1	761	0.13%
2018/06/13	0	0.00	16	60.51	60.40	-16	784	-2.04%
2018/06/12	0	0.00	6	60.73	60.70	-6	800	-0.75%
2018/06/11	0	0.00	32	60.90	60.70	-32	804	-3.98%
2018/06/06	101	60.80	52	60.80	60.80	49	831	5.89%	大買/
2018/06/04	0	0.00	45	60.97	60.50	-45	895	-5.02%
2018/05/30	0	0.00	37	58.34	58.40	-37	930	-3.98%
2018/05/28	1	59.50	0	0.00	59.50	1	1,072	0.09%
2018/05/25	1	59.80	50	59.94	59.70	-49	1,101	-4.45%
2018/05/23	0	0.00	2	60.10	60.00	-2	1,183	-0.17%
2018/05/22	0	0.00	50	60.64	60.20	-50	1,184	-4.22%
2018/05/21	0	0.00	60	60.57	60.50	-60	1,195	-5.02%
2018/05/18	0	0.00	60	60.53	60.10	-60	1,198	-5.01%
2018/05/17	0	0.00	20	60.70	60.70	-20	1,202	-1.66%
2018/05/16	3	60.23	95	60.40	60.60	-92	1,209	-7.61%
2018/05/15	0	0.00	58	59.96	59.90	-58	1,212	-4.78%
2018/05/14	0	0.00	122	59.72	59.80	-122	1,244	-9.80%	大賣/鉅額交易
2018/05/10	0	0.00	100	59.84	59.80	-100	1,223	-8.18%
2018/05/09	0	0.00	6	61.05	61.30	-6	1,179	-0.51%
2018/05/08	0	0.00	3	62.10	62.10	-3	1,181	-0.25%
2018/05/07	1	62.20	17	62.45	62.20	-16	1,187	-1.35%
2018/05/04	12	62.73	3	62.60	62.60	9	1,189	0.76%
2018/05/03	0	0.00	49	62.56	62.80	-49	1,188	-4.12%
2018/05/02	0	0.00	50	63.04	63.40	-50	1,193	-4.19%
2018/04/30	10	63.80	70	63.79	64.00	-60	1,200	-5.00%
2018/04/27	13	63.34	45	63.32	63.20	-32	1,207	-2.65%
2018/04/26	0	0.00	46	63.49	63.20	-46	1,222	-3.76%
2018/04/25	0	0.00	36	63.32	63.50	-36	1,235	-2.91%
2018/04/23	1	63.20	50	63.13	63.10	-49	1,397	-3.51%
2018/04/18	1	62.30	23	62.89	62.20	-22	1,403	-1.57%
2018/04/17	4	63.00	15	63.11	63.10	-11	1,408	-0.78%
2018/04/16	7	62.59	3	62.50	62.70	4	1,415	0.28%
2018/04/13	1	63.20	60	63.53	63.20	-59	1,412	-4.18%
2018/04/12	26	62.83	3	63.00	62.90	23	1,423	1.62%
2018/04/11	2	63.50	238	63.55	63.50	-236	1,407	-16.77%	大賣/鉅額交易
2018/04/10	1	64.20	26	64.30	64.00	-25	1,399	-1.79%
2018/04/09	1	64.60	9	64.33	64.10	-8	1,392	-0.57%
2018/04/03	20	64.97	3	65.00	65.00	17	1,403	1.21%
2018/04/02	1	65.50	10	65.70	65.50	-9	1,436	-0.63%
2018/03/31	0	0.00	5	65.60	65.40	-5	1,445	-0.35%
2018/03/30	0	65.80	34	65.52	65.60	-34	1,448	-2.35%
2018/03/29	0	0.00	23	65.42	65.40	-23	1,453	-1.58%
2018/03/28	11	65.11	27	65.06	65.20	-16	1,467	-1.09%
2018/03/27	0	0.00	11	65.95	65.40	-11	1,462	-0.75%
2018/03/26	2	65.45	118	65.62	65.50	-116	1,460	-7.94%	大賣/鉅額交易
2018/03/23	10	65.80	15	65.54	65.60	-5	1,441	-0.35%
2018/03/22	10	67.00	4	66.60	66.50	6	1,418	0.42%
2018/03/20	0	0.00	6	66.55	66.60	-6	1,406	-0.43%
2018/03/19	13	66.48	35	66.07	66.20	-22	1,412	-1.56%
2018/03/16	3	67.10	390	67.41	67.00	-387	1,393	-27.78%	大賣/鉅額交易
2018/03/14	1	67.90	0	0.00	67.70	1	1,385	0.07%
2018/03/13	0	0.00	311	67.92	67.80	-311	1,386	-22.43%	大賣/鉅額交易
2018/03/12	20	68.50	33	68.19	68.10	-13	1,379	-0.94%
2018/03/09	0	0.00	93	68.01	68.40	-93	1,374	-6.76%
2018/03/08	61	70.30	58	69.36	68.50	3	1,382	0.22%
2018/03/07	5	68.90	6	68.95	67.60	-1	1,342	-0.07%
2018/03/06	1	67.80	10	67.90	67.90	-9	1,356	-0.66%
2018/03/05	0	0.00	94	68.37	67.50	-94	1,369	-6.86%
2018/03/02	200	69.58	170	68.97	69.20	30	1,363	2.20%	大買/大賣/
2018/03/01	457	69.19	57	68.82	69.60	400	1,322	30.25%	大買/鉅額交易
2018/02/27	279	67.33	58	67.60	67.20	221	1,246	17.73%	大買/鉅額交易
2018/02/26	217	67.28	23	67.87	67.90	194	1,223	15.86%	大買/鉅額交易
2018/02/21	0	0.00	2	65.00	65.20	-2	1,157	-0.17%
2018/02/09	0	0.00	2	65.00	65.00	-2	1,158	-0.17%
2018/02/08	31	65.10	0	0.00	65.20	31	1,154	2.69%
2018/02/07	28	64.26	0	0.00	64.00	28	1,157	2.42%
2018/02/06	44	64.39	209	63.27	62.30	-165	1,160	-14.21%	大賣/鉅額交易
2018/02/05	20	65.08	31	65.22	65.50	-11	1,125	-0.98%
2018/02/02	27	66.09	0	0.00	65.90	27	1,127	2.40%
2018/02/01	20	65.95	0	0.00	65.90	20	1,142	1.75%
2018/01/31	12	65.53	9	65.88	66.10	3	1,158	0.26%
2018/01/30	0	0.00	1	66.00	65.60	-1	1,163	-0.09%
2018/01/29	22	65.72	0	0.00	65.50	22	1,158	1.90%
2018/01/26	0	0.00	10	65.45	65.90	-10	1,160	-0.86%
2018/01/25	4	65.60	0	0.00	65.60	4	1,162	0.34%
2018/01/24	11	65.41	72	65.39	65.20	-61	1,159	-5.26%
2018/01/23	3	66.40	58	66.41	66.10	-55	1,158	-4.75%
2018/01/22	18	66.63	42	66.71	66.70	-24	1,149	-2.09%
2018/01/19	1	67.30	71	67.23	67.20	-70	1,151	-6.08%
2018/01/18	5	67.36	165	67.07	67.90	-160	1,140	-14.03%	大賣/鉅額交易
2018/01/17	541	66.92	3	67.03	67.80	538	1,080	49.77%	大買/鉅額交易
2018/01/12	1	64.90	0	0.00	64.90	1	1,033	0.10%
2018/01/10	1	64.70	0	0.00	64.20	1	1,061	0.09%
2018/01/09	10	65.00	1	64.80	65.00	9	1,077	0.84%
2018/01/08	1	64.80	0	0.00	65.00	1	1,075	0.09%
2018/01/05	0	0.00	8	63.65	63.70	-8	1,067	-0.75%
2018/01/04	10	63.80	25	63.79	64.00	-15	1,075	-1.39%
2018/01/03	17	64.80	2	65.00	64.50	15	1,099	1.36%
2018/01/02	40	64.91	0	0.00	64.70	40	1,091	3.66%