鴻準 (2354)-永豐金券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1003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

鴻準 (2354)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/24	353.3	62.10	434.2	61.74	62.00	-81	19,592	-0.41%	大買/大賣/
2024/04/23	388.1	59.31	138.6	59.28	60.30	249.5	18,907	1.32%	大買/大賣/鉅額交易
2024/04/22	69.1	56.51	27.9	56.19	57.00	41.3	18,438	0.22%
2024/04/19	56.1	55.42	141.5	55.12	55.80	-85.4	18,278	-0.47%	大賣/
2024/04/18	23.5	56.22	434.9	56.09	56.50	-411.4	18,105	-2.27%	大賣/鉅額交易
2024/04/17	69.5	55.63	325.9	55.67	55.60	-256.4	17,987	-1.43%	大賣/鉅額交易
2024/04/16	56.2	55.71	567	56.10	55.00	-510.8	17,836	-2.86%	大賣/鉅額交易
2024/04/15	439.6	57.61	515.3	57.57	57.50	-75.8	17,596	-0.43%	大買/大賣/
2024/04/12	63.5	58.81	166.2	58.88	58.50	-102.7	17,434	-0.59%	大賣/鉅額交易
2024/04/11	105.4	59.37	1,140.1	59.91	59.10	-1,034.7	17,226	-6.01%	大買/大賣/鉅額交易
2024/04/10	79.1	62.13	430.6	61.90	61.20	-351.5	16,729	-2.10%	大賣/鉅額交易
2024/04/09	106.1	63.65	199.1	63.83	63.00	-93	16,351	-0.57%	大買/大賣/
2024/04/08	72.8	63.01	157.1	63.11	63.50	-84.4	15,980	-0.53%	大賣/
2024/04/03	124.4	63.65	790.5	63.68	64.00	-666.1	15,670	-4.25%	大買/大賣/鉅額交易
2024/04/02	532.3	64.94	114.2	64.20	64.90	418.2	15,264	2.74%	大買/大賣/鉅額交易
2024/04/01	268.5	64.73	300.3	64.46	63.80	-31.8	14,706	-0.22%	大買/大賣/
2024/03/29	206.7	63.47	975.3	63.18	63.00	-768.6	14,144	-5.43%	大買/大賣/鉅額交易
2024/03/28	3,410.1	66.89	2,556	67.06	65.10	854.1	13,289	6.43%	大買/大賣/鉅額交易
2024/03/27	3,442.1	62.24	1,603.6	62.50	63.60	1,838.5	10,914	16.84%	大買/大賣/鉅額交易
2024/03/26	126.5	58.45	434.1	58.08	57.90	-307.6	9,790	-3.14%	大買/大賣/鉅額交易
2024/03/25	60.2	58.74	97.2	58.67	58.70	-37	9,502	-0.39%
2024/03/22	203.4	59.27	368.6	59.30	59.00	-165.3	9,239	-1.79%	大買/大賣/鉅額交易
2024/03/21	541.5	59.32	670.1	58.78	59.10	-128.6	8,698	-1.48%	大買/大賣/鉅額交易
2024/03/20	795.3	58.69	1,674.2	58.56	58.20	-878.9	8,078	-10.88%	大買/大賣/鉅額交易
2024/03/19	621.7	56.51	105.4	55.87	58.10	516.3	6,912	7.47%	大買/大賣/鉅額交易
2024/03/18	704	55.48	383.2	55.18	55.40	320.8	6,431	4.99%	大買/大賣/鉅額交易
2024/03/15	507.3	56.78	533.8	56.42	55.60	-26.5	6,066	-0.44%	大買/大賣/
2024/03/14	524.8	54.81	957.7	54.80	53.70	-432.8	4,982	-8.69%	大買/大賣/鉅額交易
2024/03/13	3,567.7	59.24	1,358.2	58.74	58.90	2,209.6	4,239	52.11%	大買/大賣/鉅額交易
2024/03/12	639	54.38	293.5	54.00	55.30	345.5	2,479	13.93%	大買/大賣/鉅額交易
2024/03/11	9.2	49.08	7	49.73	50.30	2.2	2,126	0.10%
2024/03/08	9.4	49.37	1.2	49.69	49.20	8.2	2,072	0.40%
2024/03/07	5	49.45	4.9	49.73	50.10	0.1	2,041	0.01%
2024/03/06	3.1	49.92	18.1	49.79	49.80	-15	2,002	-0.75%
2024/03/05	8	50.58	3.5	50.50	50.50	4.5	1,996	0.22%
2024/03/04	1.1	49.70	1	49.65	50.00	0.1	1,969	0.00%
2024/03/01	1.2	49.43	0.9	49.72	49.30	0.3	1,953	0.01%
2024/02/29	24	49.76	0	0.00	49.70	24	1,952	1.23%
2024/02/27	3.2	49.75	0.7	49.96	49.70	2.5	1,931	0.13%
2024/02/26	6.3	50.10	3.5	50.04	50.00	2.8	1,928	0.14%
2024/02/23	7.1	50.41	0	0.00	50.10	7.1	1,936	0.37%
2024/02/22	21	50.60	15	50.84	50.70	6	1,954	0.31%
2024/02/21	17.1	50.18	0	0.00	50.10	17.1	1,946	0.88%
2024/02/20	4	50.23	2.4	50.23	50.30	1.6	1,966	0.08%
2024/02/19	4.1	50.23	1.3	50.03	50.30	2.8	1,984	0.14%
2024/02/16	20	49.51	10.5	49.46	49.40	9.5	2,021	0.47%
2024/02/15	12.5	49.32	2.4	49.26	49.40	10.1	2,030	0.50%
2024/02/05	8.1	50.26	10.2	50.20	50.20	-2.2	1,996	-0.11%
2024/02/02	0	0.00	1	50.50	50.90	-1	1,987	-0.05%
2024/02/01	11	50.69	0	0.00	50.80	11	1,994	0.55%
2024/01/31	2.1	50.16	31	50.49	50.50	-28.9	2,013	-1.43%
2024/01/30	1.3	50.18	21	50.17	50.40	-19.7	2,017	-0.98%
2024/01/29	1	50.40	0.7	50.61	50.70	0.3	2,046	0.01%
2024/01/26	23	50.41	1.1	50.41	50.50	21.9	2,051	1.07%
2024/01/25	61.1	50.45	7.9	50.32	50.60	53.2	2,055	2.59%
2024/01/24	12	50.44	3.8	50.41	50.40	8.2	2,075	0.40%
2024/01/23	13.1	50.27	1.3	50.34	50.20	11.9	2,131	0.56%
2024/01/22	2	50.13	4.6	50.11	50.20	-2.6	2,179	-0.12%
2024/01/19	7	49.58	1.4	49.71	49.70	5.6	2,183	0.25%
2024/01/18	9.1	49.67	77	49.64	49.60	-67.9	2,193	-3.10%
2024/01/17	40.5	49.94	15.7	49.96	49.65	24.7	2,182	1.13%
2024/01/16	38.2	50.70	17	50.63	50.80	21.2	2,151	0.99%
2024/01/15	11	51.43	10.4	51.40	51.30	0.7	2,184	0.03%
2024/01/12	3	51.37	6.1	51.38	51.40	-3	2,207	-0.14%
2024/01/11	2	51.40	5	51.38	51.30	-3	2,241	-0.13%
2024/01/10	9.1	51.11	2.3	51.21	51.20	6.8	2,301	0.29%
2024/01/09	3.2	51.69	0.4	51.76	51.50	2.8	2,305	0.12%
2024/01/08	22.1	51.62	1	51.70	51.60	21.1	2,321	0.91%
2024/01/05	14.3	51.79	0.8	51.90	51.80	13.5	2,331	0.58%
2024/01/04	11.1	51.90	2.7	51.93	51.90	8.4	2,373	0.36%
2024/01/03	22.3	52.22	4.1	52.25	52.10	18.3	2,429	0.75%
2024/01/02	61.1	52.72	42.9	52.87	52.80	18.2	2,540	0.71%
2023/12/29	89.2	52.86	28.2	52.96	53.10	61	2,580	2.36%
2023/12/28	27.1	52.51	7.1	52.50	52.70	20	2,568	0.78%
2023/12/27	42	52.28	18.7	52.29	52.40	23.4	2,601	0.90%
2023/12/26	1.2	52.18	0.7	52.10	52.20	0.5	2,665	0.02%
2023/12/25	2	51.95	6.7	51.97	51.90	-4.7	2,740	-0.17%
2023/12/22	4.2	51.58	303	51.52	51.70	-298.8	2,801	-10.66%	大賣/鉅額交易
2023/12/21	5.7	51.81	3.4	51.77	51.70	2.2	2,840	0.08%
2023/12/20	13	52.03	32.9	52.04	52.30	-19.8	2,890	-0.69%
2023/12/19	3.3	51.55	120.5	51.52	51.60	-117.2	2,959	-3.96%	大賣/鉅額交易
2023/12/18	1.1	51.99	1.8	52.02	52.00	-0.6	3,097	-0.02%
2023/12/15	2.4	52.11	4	52.18	52.00	-1.6	3,417	-0.05%
2023/12/14	2.1	51.76	35.3	51.90	52.00	-33.3	4,109	-0.81%
2023/12/13	7.1	51.94	10.8	52.00	52.00	-3.8	4,243	-0.09%
2023/12/12	5.2	51.37	1.7	51.47	51.30	3.5	4,373	0.08%
2023/12/11	11.5	51.25	1.2	51.33	51.30	10.3	4,414	0.23%
2023/12/08	0.3	51.80	3.3	51.62	51.60	-3	4,421	-0.07%
2023/12/07	13.3	51.74	7.6	51.74	51.50	5.7	4,462	0.13%
2023/12/06	15	52.04	208.2	52.07	52.00	-193.2	4,460	-4.33%	大賣/鉅額交易
2023/12/05	23	53.20	21.8	53.31	53.10	1.3	4,399	0.03%
2023/12/04	7.1	53.39	2.1	53.22	53.20	5	4,412	0.11%
2023/12/01	24.2	53.14	2	53.10	53.20	22.1	4,468	0.50%
2023/11/30	36.1	53.36	4.4	53.40	53.30	31.8	4,461	0.71%
2023/11/29	12	53.48	129	53.46	53.40	-117	4,483	-2.61%	大賣/鉅額交易
2023/11/28	10.2	53.43	3.8	53.41	53.40	6.4	4,543	0.14%
2023/11/27	23	53.44	9.1	53.28	53.00	14	4,565	0.31%
2023/11/24	13.1	53.48	0.7	53.30	53.30	12.4	4,557	0.27%
2023/11/22	24.3	53.22	0	0.00	53.30	24.3	4,559	0.53%
2023/11/21	3.2	53.39	2.5	53.24	53.50	0.7	4,550	0.01%
2023/11/20	2.1	53.00	14	53.02	53.00	-11.9	4,545	-0.26%
2023/11/17	3	53.17	10.7	53.09	53.20	-7.7	4,530	-0.17%
2023/11/16	7.3	52.73	27	52.67	52.80	-19.7	4,508	-0.44%
2023/11/15	45.1	53.07	0.1	52.71	52.90	45	4,492	1.00%
2023/11/14	38.1	52.36	4.3	52.30	52.30	33.8	4,459	0.76%
2023/11/13	29.2	52.45	1	52.20	52.30	28.2	4,457	0.63%
2023/11/10	4.6	52.19	1	52.22	52.20	3.7	4,482	0.08%
2023/11/09	13.1	52.32	0	0.00	52.30	13.1	4,488	0.29%
2023/11/08	20.1	52.50	0	0.00	52.20	20.1	4,509	0.45%
2023/11/07	22.1	52.26	10.6	52.26	52.20	11.6	4,501	0.26%
2023/11/06	47.3	52.66	35.8	52.25	52.50	11.4	4,527	0.25%
2023/11/03	2	52.75	0	0.00	52.70	2	4,530	0.05%
2023/11/02	7.2	52.97	2	52.90	53.00	5.2	4,561	0.11%
2023/11/01	4.1	52.45	0	0.00	52.20	4.1	4,596	0.09%
2023/10/31	31.2	52.22	37.3	52.48	52.40	-6.1	4,583	-0.13%
2023/10/30	14.5	52.27	10	52.28	51.80	4.5	4,597	0.10%
2023/10/27	2.5	52.75	2.7	52.85	52.90	-0.3	4,570	-0.01%
2023/10/26	17.1	52.44	41	52.45	52.30	-23.9	4,608	-0.52%
2023/10/25	14.2	53.63	4	53.40	53.30	10.2	4,628	0.22%
2023/10/24	3.3	52.73	20.8	52.76	53.10	-17.5	4,689	-0.37%
2023/10/23	9.7	52.97	125.1	53.25	53.50	-115.4	4,929	-2.34%	大賣/鉅額交易
2023/10/20	12.2	54.60	14.9	54.43	54.70	-2.7	5,472	-0.05%
2023/10/19	9.1	55.34	24	55.11	55.10	-14.9	5,484	-0.27%
2023/10/18	6.2	55.54	119	55.87	55.50	-112.8	5,484	-2.06%	大賣/鉅額交易
2023/10/17	3.2	56.44	123.9	56.53	56.40	-120.7	5,440	-2.22%	大賣/鉅額交易
2023/10/16	4.1	56.63	32.8	56.59	56.60	-28.6	5,478	-0.52%
2023/10/13	3.2	57.38	27	57.30	57.20	-23.8	5,601	-0.43%
2023/10/12	54.2	57.74	39.7	57.62	58.00	14.5	5,683	0.26%
2023/10/11	37	57.20	17.7	57.27	57.40	19.3	5,704	0.34%
2023/10/06	257.3	56.47	27.1	56.83	56.50	230.2	5,731	4.02%	大買/鉅額交易
2023/10/05	0.2	58.00	43.3	58.08	58.20	-43.2	5,621	-0.77%
2023/10/04	48.2	56.78	8.1	56.88	57.10	40.1	5,578	0.72%
2023/10/03	21.4	58.17	5.1	57.63	57.40	16.3	5,552	0.29%
2023/10/02	7.2	57.54	8.4	57.57	57.60	-1.2	5,518	-0.02%
2023/09/28	51.2	56.86	16.1	57.51	57.70	35.1	5,487	0.64%
2023/09/27	661.7	55.90	14.7	55.87	55.90	647.1	5,446	11.88%	大買/鉅額交易
2023/09/26	12.3	57.02	9.7	56.62	56.30	2.7	5,403	0.05%
2023/09/25	19.2	57.57	8	57.66	57.60	11.2	5,400	0.21%
2023/09/22	23.3	57.66	33	57.56	57.50	-9.7	5,379	-0.18%
2023/09/21	43.4	58.15	44.2	58.33	58.00	-0.9	5,321	-0.02%
2023/09/20	200.4	59.85	228.2	59.90	58.90	-27.8	5,188	-0.54%	大買/大賣/
2023/09/19	459.2	61.07	227.5	61.63	60.70	231.6	4,915	4.71%	大買/大賣/鉅額交易
2023/09/18	129.1	57.99	14.6	57.85	57.10	114.5	4,282	2.67%	大買/鉅額交易
2023/09/15	24.4	57.90	70.2	58.85	59.00	-45.8	4,137	-1.11%
2023/09/14	27.1	57.35	9.8	57.44	57.50	17.3	3,996	0.43%
2023/09/13	6.4	56.68	0	57.20	56.50	6.4	3,967	0.16%
2023/09/12	13.5	57.21	14	57.01	57.30	-0.5	4,003	-0.01%
2023/09/11	9.4	56.69	2	56.95	56.20	7.4	3,998	0.19%
2023/09/08	3.3	56.95	10	56.81	57.10	-6.8	4,071	-0.17%
2023/09/07	1.6	56.96	4.6	56.65	56.50	-3	4,094	-0.07%
2023/09/06	7.4	56.98	21.1	57.12	57.10	-13.6	4,090	-0.33%
2023/09/05	2.1	56.39	13	56.31	56.30	-11	4,028	-0.27%
2023/09/04	7.3	56.12	6	56.28	55.90	1.3	4,034	0.03%
2023/09/01	5	56.64	3.7	56.56	57.00	1.3	4,010	0.03%
2023/08/31	1	55.30	34	55.79	55.70	-33	3,965	-0.83%
2023/08/30	0.3	55.23	3.5	55.06	55.30	-3.2	3,950	-0.08%
2023/08/29	2.1	54.32	89.8	54.32	54.80	-87.6	4,001	-2.19%
2023/08/28	2.1	55.24	2	55.30	54.70	0.1	4,056	0.00%
2023/08/25	0.1	54.81	15.3	55.06	54.80	-15.2	4,107	-0.37%
2023/08/24	4	56.00	1	55.15	55.50	3	4,130	0.07%
2023/08/23	5.1	54.56	2.1	54.42	54.80	3	4,121	0.07%
2023/08/22	1.1	54.21	8	54.19	54.30	-6.9	4,121	-0.17%
2023/08/21	3	54.73	14.2	54.48	54.30	-11.2	4,116	-0.27%
2023/08/18	15	54.87	5	54.94	55.00	10	4,112	0.24%
2023/08/17	33	54.75	4.7	54.58	54.90	28.3	4,100	0.69%
2023/08/16	193.2	54.80	75	54.73	54.80	118.2	4,072	2.90%	大買/鉅額交易
2023/08/15	5.1	55.64	7	55.63	55.50	-1.9	4,056	-0.05%
2023/08/14	13.2	55.49	18.1	55.28	55.70	-4.9	4,055	-0.12%
2023/08/11	3	56.60	34	56.04	56.10	-31	4,036	-0.77%
2023/08/10	1.1	56.53	11.9	56.40	56.20	-10.8	4,024	-0.27%
2023/08/09	27.1	56.80	11.1	56.97	56.90	16	3,989	0.40%
2023/08/08	4.1	56.50	11.7	56.54	56.60	-7.6	3,967	-0.19%
2023/08/07	7	56.43	17.7	56.38	56.20	-10.7	3,944	-0.27%
2023/08/04	13	54.85	1	54.80	54.80	12	3,912	0.31%
2023/08/02	10.7	54.96	71	54.73	54.50	-60.3	3,906	-1.54%
2023/08/01	15	55.83	1.8	55.80	55.70	13.2	3,843	0.34%
2023/07/31	13	56.35	5.4	56.18	55.70	7.7	3,826	0.20%
2023/07/28	50.7	56.12	67.7	56.21	56.30	-17	3,781	-0.45%
2023/07/27	29.7	57.23	108.8	57.15	56.90	-79.1	3,731	-2.12%	大賣/
2023/07/26	70.6	58.60	95.6	58.27	57.00	-25	3,664	-0.68%
2023/07/25	244.8	59.45	153.4	59.69	59.50	91.4	3,399	2.69%	大買/大賣/
2023/07/24	6	54.05	24	54.62	55.00	-18	2,796	-0.64%
2023/07/21	11.2	54.43	9.2	54.54	54.30	2	2,766	0.07%
2023/07/20	3	55.27	26.9	55.36	55.20	-23.9	2,750	-0.87%
2023/07/19	123.3	55.94	67	56.64	55.90	56.3	2,738	2.05%	大買/
2023/07/18	53.7	57.65	57.3	57.85	57.40	-3.6	2,693	-0.13%
2023/07/17	10.2	57.09	12.2	57.15	57.20	-2	2,560	-0.08%
2023/07/14	9	55.87	39.9	55.90	56.20	-30.9	2,497	-1.24%
2023/07/13	14.3	55.32	74.7	55.35	54.90	-60.4	2,433	-2.48%
2023/07/12	1	54.20	8.6	54.09	54.00	-7.6	2,351	-0.32%
2023/07/11	3.5	53.44	0.8	53.50	53.60	2.7	2,347	0.11%
2023/07/10	5	53.22	27	53.29	52.90	-22	2,354	-0.93%
2023/07/07	1.2	52.56	16.6	52.68	52.90	-15.4	2,353	-0.65%
2023/07/06	8.7	53.18	84.5	53.30	53.00	-75.8	2,335	-3.25%
2023/07/05	13.4	53.94	182.1	53.89	53.70	-168.7	2,299	-7.34%	大賣/鉅額交易
2023/07/04	13.7	54.63	112.9	54.76	54.70	-99.3	2,283	-4.35%	大賣/
2023/07/03	254.5	56.24	3.5	56.21	56.00	251	2,320	10.82%	大買/鉅額交易
2023/06/30	7.3	55.54	5.9	55.68	55.60	1.4	2,322	0.06%
2023/06/29	4.3	56.12	0	0.00	55.80	4.3	2,348	0.18%
2023/06/28	16	56.06	1.1	56.13	56.00	14.9	2,437	0.61%
2023/06/27	11.1	56.38	11.8	56.67	55.80	-0.7	2,426	-0.03%
2023/06/26	196	57.68	5.3	57.68	57.60	190.7	2,398	7.95%	大買/鉅額交易
2023/06/21	36	55.92	0	0.00	55.60	36	2,314	1.56%
2023/06/20	0.2	56.19	23.9	56.38	56.10	-23.7	2,319	-1.02%
2023/06/19	11.1	56.43	5.8	56.19	56.50	5.3	2,318	0.23%
2023/06/16	84.7	56.11	9	56.80	56.00	75.7	2,301	3.29%
2023/06/15	8.2	56.69	2	56.70	56.50	6.2	2,246	0.28%
2023/06/14	63.3	56.91	13.2	56.82	56.50	50.1	2,238	2.24%
2023/06/13	22.1	56.03	10.1	55.88	55.80	12	2,150	0.56%
2023/06/12	31	55.64	1.7	55.48	55.40	29.3	2,109	1.39%
2023/06/09	7	54.84	0	0.00	54.60	7	2,095	0.34%
2023/06/08	7.2	55.07	15	55.02	55.00	-7.8	2,106	-0.37%
2023/06/07	2.1	55.54	5.7	55.61	55.30	-3.6	2,153	-0.17%
2023/06/06	6	55.63	4.4	55.63	55.70	1.6	2,168	0.07%
2023/06/05	18.1	55.78	1	55.70	55.80	17.1	2,223	0.77%
2023/06/02	7.1	55.98	37.3	55.84	55.90	-30.2	2,258	-1.34%
2023/06/01	5	55.32	5.2	55.22	55.80	-0.2	2,232	-0.01%
2023/05/31	8	54.84	0.1	55.00	54.30	7.9	2,170	0.36%
2023/05/30	7	54.20	5.8	54.56	54.50	1.2	2,127	0.05%
2023/05/29	1	54.00	4.8	54.07	54.20	-3.7	2,119	-0.18%
2023/05/26	2	53.55	7	53.30	53.20	-5	2,140	-0.23%
2023/05/25	0	53.50	2	53.75	53.60	-2	2,188	-0.09%
2023/05/24	2	53.90	1	53.70	54.00	1	2,207	0.05%
2023/05/23	3	53.87	11.6	54.10	53.90	-8.6	2,226	-0.39%
2023/05/22	1	53.80	2	53.75	54.00	-0.9	2,262	-0.04%
2023/05/19	4.1	53.85	3	53.90	53.90	1.1	2,281	0.05%
2023/05/18	5	53.82	3	53.90	53.70	2	2,293	0.09%
2023/05/17	106	53.41	0.7	53.20	53.50	105.3	2,337	4.51%	大買/鉅額交易
2023/05/16	45	53.10	2	52.88	52.80	43.1	2,332	1.85%
2023/05/15	32	52.18	2.2	52.20	52.70	29.8	2,345	1.27%
2023/05/12	11.2	52.20	0	0.00	52.20	11.2	2,409	0.46%
2023/05/11	106.3	52.63	4.1	52.61	52.40	102.2	2,424	4.22%	大買/鉅額交易
2023/05/10	7.1	53.10	0.8	53.10	53.10	6.3	2,455	0.26%
2023/05/09	36.1	53.50	2.9	53.66	53.80	33.2	2,476	1.34%
2023/05/08	11.1	53.43	1	53.50	53.50	10.1	2,534	0.40%
2023/05/05	1.1	53.90	0	0.00	53.80	1.1	2,636	0.04%
2023/05/04	0	0.00	1.9	53.75	53.80	-1.9	2,831	-0.07%
2023/05/03	11	53.63	1	53.74	53.80	10	2,903	0.34%
2023/05/02	2	53.80	2	53.80	53.80	0	3,026	0.00%
2023/04/28	0	53.50	50	53.64	53.90	-50	3,285	-1.52%
2023/04/27	1.1	52.76	0.8	53.30	53.40	0.3	3,290	0.01%
2023/04/26	22	52.99	1	52.80	52.90	21	3,288	0.64%
2023/04/25	2.3	53.23	7	52.60	52.60	-4.7	3,295	-0.14%
2023/04/24	4.1	53.50	2	53.40	53.40	2.1	3,305	0.06%
2023/04/21	4.2	53.87	46	53.89	53.80	-41.8	3,344	-1.25%
2023/04/20	1	54.50	21.9	54.44	54.40	-20.9	3,354	-0.62%
2023/04/19	60.1	55.81	25.1	55.04	55.00	35	3,398	1.03%
2023/04/18	6.1	54.97	0.7	54.80	54.80	5.4	3,409	0.16%
2023/04/17	68.2	55.20	0	0.00	55.00	68.2	3,409	2.00%
2023/04/14	47	55.19	12.9	54.83	54.80	34.1	3,409	1.00%
2023/04/13	5.3	55.06	0	0.00	54.70	5.3	3,423	0.15%
2023/04/12	0.6	55.30	11.2	55.34	55.30	-10.6	3,444	-0.31%
2023/04/11	3	55.60	18.9	55.68	55.70	-15.9	3,462	-0.46%
2023/04/10	8.6	55.64	4	55.50	55.50	4.6	3,501	0.13%
2023/04/07	9	55.99	5.7	55.93	55.50	3.3	3,495	0.09%
2023/04/06	269	56.33	27	56.07	56.10	242	3,468	6.98%	大買/鉅額交易
2023/03/31	21.1	55.93	41	55.80	55.90	-19.9	3,415	-0.58%
2023/03/30	3	55.57	5.4	55.46	55.60	-2.4	3,385	-0.07%
2023/03/29	26	54.39	22.1	55.11	55.50	3.9	3,342	0.12%
2023/03/28	1	53.51	0.9	53.40	53.50	0.2	3,252	0.00%
2023/03/27	7.1	54.46	7	54.43	54.00	0.1	3,260	0.00%
2023/03/24	9	54.51	46.6	54.49	54.70	-37.6	3,272	-1.15%
2023/03/23	2.2	53.61	34.2	53.84	53.90	-32	3,251	-0.98%
2023/03/22	0	53.30	42	53.16	53.30	-42	3,255	-1.29%
2023/03/21	17.1	53.54	40.8	53.08	53.30	-23.7	3,332	-0.71%
2023/03/20	53	52.99	1	53.00	53.00	52	3,328	1.56%
2023/03/17	3	52.40	1.6	52.19	52.20	1.4	3,337	0.04%
2023/03/16	30	51.99	10.1	52.10	51.90	19.9	3,323	0.60%
2023/03/15	8	52.73	9	52.60	52.70	-1	3,343	-0.03%
2023/03/14	10.1	52.64	29.9	53.06	52.90	-19.8	3,392	-0.58%
2023/03/13	40.2	53.38	9.1	53.45	53.60	31.1	3,484	0.89%
2023/03/10	32.4	53.87	109.8	54.06	53.60	-77.5	3,664	-2.11%	大賣/
2023/03/09	23.1	54.92	40	54.83	54.90	-16.9	3,665	-0.46%
2023/03/08	40.1	55.52	10.3	55.16	55.20	29.8	3,746	0.79%
2023/03/07	18.1	56.33	7	56.26	56.00	11.2	3,688	0.30%
2023/03/06	16	55.84	0.9	55.50	55.90	15.1	3,654	0.41%
2023/03/03	1	55.59	24	55.22	55.20	-23	3,635	-0.63%
2023/03/02	6	55.12	11.7	55.22	55.20	-5.7	3,633	-0.16%
2023/03/01	1.5	55.26	3.2	55.18	55.30	-1.7	3,627	-0.05%
2023/02/24	1	55.80	73.1	55.70	55.50	-72.1	3,620	-1.99%
2023/02/23	37	56.13	1	56.40	56.00	36	3,592	1.00%
2023/02/22	14.3	55.20	0	0.00	55.20	14.3	3,564	0.40%
2023/02/21	0.1	55.88	2.8	55.70	55.70	-2.7	3,561	-0.08%
2023/02/20	15.2	55.70	9.1	55.55	56.00	6.1	3,617	0.17%
2023/02/17	25.5	55.30	4.6	55.02	55.30	20.9	3,625	0.58%
2023/02/16	9.2	55.00	10	55.13	55.10	-0.8	3,670	-0.02%
2023/02/15	8	54.66	2	54.65	54.50	6	3,743	0.16%
2023/02/14	68	55.14	30.3	55.28	55.10	37.8	3,728	1.01%
2023/02/13	5.5	54.87	12	54.75	54.90	-6.5	3,778	-0.17%
2023/02/10	4.4	54.89	20.9	54.77	54.60	-16.5	3,788	-0.43%
2023/02/09	9.1	55.60	6	55.52	55.50	3.1	3,733	0.08%
2023/02/08	3.1	56.10	180	55.85	55.80	-176.9	3,710	-4.77%	大賣/鉅額交易
2023/02/07	2.6	56.12	108.8	55.82	56.20	-106.1	3,671	-2.89%	大賣/鉅額交易
2023/02/06	3.2	56.60	33.1	56.48	56.50	-29.9	3,643	-0.82%
2023/02/03	42.2	56.46	94	56.40	56.30	-51.8	3,593	-1.44%
2023/02/02	114	56.17	28	55.64	56.40	86	3,504	2.45%	大買/
2023/02/01	9	55.00	22	54.81	55.00	-13	3,320	-0.39%
2023/01/31	10.2	54.52	95.3	54.20	54.20	-85.1	3,260	-2.61%
2023/01/30	459	54.14	187	55.37	55.40	272	3,155	8.62%	大買/大賣/鉅額交易
2023/01/17	4	52.13	0.7	52.20	52.20	3.4	2,909	0.12%
2023/01/16	9.4	52.79	2	52.25	52.40	7.5	2,922	0.26%
2023/01/13	12	52.96	4	52.93	52.60	8	2,934	0.27%
2023/01/12	7.1	52.93	6.2	52.97	52.70	0.9	2,949	0.03%
2023/01/11	28	53.66	6.3	53.61	53.80	21.8	2,937	0.74%
2023/01/10	3	53.23	9.9	53.13	53.40	-6.9	2,918	-0.24%
2023/01/09	23	53.22	27.7	53.14	53.20	-4.7	2,923	-0.16%
2023/01/06	38	52.18	2	52.25	52.40	36	2,890	1.25%
2023/01/05	3	51.73	5	51.46	51.00	-2	2,871	-0.07%
2023/01/04	2	51.60	69.9	51.29	51.40	-67.8	2,869	-2.36%
2023/01/03	8	51.23	18	51.37	51.30	-10	2,882	-0.35%
2022/12/30	8	51.90	1.9	51.71	51.90	6.1	2,868	0.21%
2022/12/29	3	51.40	41	51.30	51.00	-38	2,841	-1.34%
2022/12/28	18	52.35	36	52.29	52.30	-18	2,828	-0.64%
2022/12/27	38	51.82	5.7	51.82	52.00	32.3	2,786	1.16%
2022/12/26	7	51.37	5	51.62	51.10	2	2,790	0.07%
2022/12/23	2	51.30	11	51.45	51.40	-9	2,805	-0.32%
2022/12/22	7.1	52.03	6	51.83	52.00	1.1	2,833	0.04%
2022/12/21	41	50.86	39.1	51.00	50.60	1.9	2,832	0.07%
2022/12/20	16	51.27	7.9	51.06	51.00	8.2	2,826	0.29%
2022/12/19	4	52.22	11.7	52.05	51.90	-7.6	2,840	-0.27%
2022/12/16	8	52.81	12.9	52.77	52.60	-4.8	2,839	-0.17%
2022/12/15	0	0.00	18	53.55	53.80	-18	2,802	-0.64%
2022/12/14	18.2	53.40	15	53.38	53.70	3.3	2,803	0.12%
2022/12/13	15	54.00	8.7	53.65	53.70	6.3	2,770	0.23%
2022/12/12	0	52.75	15.9	52.71	52.80	-15.9	2,691	-0.59%
2022/12/09	3	53.00	29	52.89	53.20	-26	2,735	-0.95%
2022/12/08	0	0.00	1	52.61	52.70	-1	2,718	-0.04%
2022/12/07	13	52.41	12.8	52.56	52.80	0.3	2,711	0.01%
2022/12/06	8.1	53.57	20.9	53.29	53.20	-12.8	2,685	-0.48%
2022/12/05	25.2	54.56	48.1	54.33	54.20	-22.9	2,636	-0.87%
2022/12/02	66	53.73	76.1	53.61	54.00	-10.1	2,540	-0.40%
2022/12/01	6	52.12	40.3	52.08	51.90	-34.2	2,378	-1.44%
2022/11/30	56	51.81	32.9	51.42	52.10	23.1	2,386	0.97%
2022/11/29	3	49.98	16	49.93	50.10	-12.9	2,294	-0.56%
2022/11/28	26	49.69	14	49.43	49.95	12	2,280	0.53%
2022/11/25	1	50.00	3	49.93	49.95	-2	2,287	-0.09%
2022/11/24	3	49.80	2.4	49.90	49.85	0.7	2,284	0.03%
2022/11/23	8	49.83	16	49.91	49.75	-8	2,299	-0.35%
2022/11/22	26	49.81	5.9	49.80	50.00	20.1	2,324	0.87%
2022/11/21	5	49.63	5	49.51	49.55	0	2,355	0.00%
2022/11/18	3	49.91	10.5	49.72	49.65	-7.5	2,364	-0.32%
2022/11/17	8	50.01	7.8	50.01	49.90	0.2	2,354	0.01%
2022/11/16	10.1	50.28	181.1	49.97	50.10	-171.1	2,340	-7.31%	大賣/鉅額交易
2022/11/15	3	49.50	71.9	49.61	49.60	-68.9	2,273	-3.03%
2022/11/14	83.1	49.44	28.1	49.23	49.50	55	2,234	2.46%
2022/11/11	27	48.76	159.3	48.38	48.85	-132.3	2,177	-6.07%	大賣/鉅額交易
2022/11/10	8	47.59	111.9	47.56	47.55	-103.8	2,115	-4.91%	大賣/鉅額交易
2022/11/09	127.2	47.94	51.2	48.21	48.20	76	2,098	3.62%	大買/
2022/11/08	0	0.00	0.6	46.85	46.85	-0.6	2,079	-0.03%
2022/11/07	1.1	45.97	2	46.20	46.30	-0.9	2,114	-0.04%
2022/11/04	0	0.00	55.8	45.55	45.65	-55.8	2,160	-2.58%
2022/11/03	14	45.65	32	45.57	45.55	-18	2,187	-0.82%
2022/11/02	44	45.75	5.1	45.73	45.70	38.9	2,194	1.77%
2022/11/01	4.1	45.24	0.9	45.52	45.45	3.2	2,199	0.15%
2022/10/31	3.2	45.37	0	0.00	45.20	3.2	2,201	0.15%
2022/10/28	0	0.00	1	45.85	45.50	-1	2,201	-0.05%
2022/10/27	4	46.20	8.5	45.81	45.85	-4.5	2,203	-0.20%
2022/10/26	30.2	45.56	2	45.60	45.50	28.2	2,227	1.26%
2022/10/25	15.3	45.91	9.9	46.07	45.75	5.4	2,229	0.24%
2022/10/24	10	46.28	103	46.18	45.95	-93	2,225	-4.18%	大賣/
2022/10/21	4	45.90	4	45.75	45.60	0	2,226	0.00%
2022/10/20	26	45.82	22.8	45.56	45.95	3.2	2,224	0.15%
2022/10/19	16.1	46.36	60.2	46.18	46.00	-44.1	2,210	-2.00%
2022/10/18	19	46.66	37.6	47.09	46.30	-18.6	2,214	-0.84%
2022/10/17	10	46.64	55	46.55	46.45	-45	2,258	-1.99%
2022/10/14	18	46.19	13.9	46.12	46.10	4.2	2,267	0.18%
2022/10/13	2.1	45.98	35	45.62	45.25	-32.9	2,296	-1.43%
2022/10/12	2.1	46.42	6.9	46.10	46.15	-4.8	2,271	-0.21%
2022/10/11	11.2	46.26	58	46.46	46.35	-46.8	2,287	-2.04%
2022/10/07	11	47.35	12.7	47.39	47.40	-1.7	2,296	-0.07%
2022/10/06	6	46.78	7	46.99	47.00	-1	2,319	-0.04%
2022/10/05	0.3	46.75	18	46.51	46.55	-17.7	2,364	-0.75%
2022/10/04	10	45.94	4.8	46.05	46.05	5.2	2,371	0.22%
2022/10/03	3.2	45.49	1	45.45	45.30	2.2	2,379	0.09%
2022/09/30	2.2	45.88	33.7	45.67	45.85	-31.5	2,401	-1.31%
2022/09/29	35	45.89	42	45.43	45.95	-7	2,429	-0.29%
2022/09/28	8.6	45.49	73.1	45.62	45.15	-64.5	2,452	-2.63%
2022/09/27	4.5	46.23	3.5	46.34	46.40	0.9	2,460	0.04%
2022/09/26	3.3	45.87	2	45.88	45.80	1.3	2,514	0.05%
2022/09/23	2.2	46.96	5.1	47.24	46.75	-2.9	2,600	-0.11%
2022/09/22	18.1	47.20	25	46.83	47.20	-6.9	2,734	-0.25%
2022/09/21	53.3	47.39	17	47.56	47.35	36.3	2,775	1.31%
2022/09/20	2	48.25	3.5	48.31	48.30	-1.5	2,770	-0.06%
2022/09/19	1.2	48.12	1.5	48.10	48.00	-0.3	2,802	-0.01%
2022/09/16	4.2	48.38	60	48.28	48.00	-55.8	2,831	-1.97%
2022/09/15	5	49.19	4	49.21	48.90	1	2,827	0.04%
2022/09/14	5.1	48.83	43.9	48.92	48.85	-38.8	2,866	-1.35%
2022/09/13	44	49.91	7.9	49.83	49.80	36.1	2,901	1.24%
2022/09/12	12.1	48.72	7	48.86	49.00	5.1	3,011	0.17%
2022/09/08	2	47.70	25	47.49	48.10	-23	3,178	-0.72%
2022/09/07	15.3	47.42	27.8	47.47	47.15	-12.5	3,249	-0.39%
2022/09/06	17.5	48.81	112	48.39	48.15	-94.5	3,297	-2.86%	大賣/
2022/09/05	8.1	50.24	1	50.50	50.10	7.1	3,312	0.21%
2022/09/02	0	50.50	22	50.29	50.10	-22	3,404	-0.65%
2022/09/01	6.1	50.25	24	50.23	50.20	-17.9	3,454	-0.52%
2022/08/31	7	50.71	3.7	50.57	50.60	3.3	3,532	0.09%
2022/08/30	8	50.44	5.9	50.50	50.60	2.1	3,605	0.06%
2022/08/29	2.2	50.27	46.2	50.26	50.20	-44	3,669	-1.20%
2022/08/26	104	51.39	0.3	51.80	51.60	103.7	3,781	2.74%	大買/鉅額交易
2022/08/25	18.2	50.75	0	0.00	50.70	18.2	4,102	0.44%
2022/08/24	2	50.20	2.9	50.20	50.30	-0.9	4,467	-0.02%
2022/08/23	1.4	50.11	8	49.95	50.00	-6.6	6,013	-0.11%
2022/08/22	7	50.09	5.9	50.14	50.20	1.2	6,194	0.02%
2022/08/19	18	50.57	5	50.28	50.60	13	6,346	0.21%
2022/08/18	14	49.96	5	49.96	50.20	9	6,430	0.14%
2022/08/17	21	50.19	74.5	50.44	50.40	-53.5	6,540	-0.82%
2022/08/16	57.1	50.47	2.9	50.50	50.40	54.2	6,623	0.82%
2022/08/15	114	50.52	13	50.65	50.40	101	6,717	1.50%	大買/鉅額交易
2022/08/12	57	50.94	3	51.00	51.10	54	6,721	0.80%
2022/08/11	73	50.44	83	50.44	50.60	-10	6,755	-0.15%
2022/08/10	53.1	49.90	20.9	49.81	49.80	32.2	6,770	0.48%
2022/08/09	32.2	49.04	0.7	49.05	49.10	31.5	6,837	0.46%
2022/08/08	23	48.44	10	48.23	48.60	13	6,957	0.19%
2022/08/05	51	48.65	47	48.40	48.85	4	7,083	0.06%
2022/08/04	69.6	48.05	20.9	47.89	47.95	48.7	7,101	0.69%
2022/08/03	2	48.20	3	48.10	48.10	-1	7,121	-0.01%
2022/08/02	30.9	48.47	18.2	48.27	48.30	12.7	7,144	0.18%
2022/08/01	8	49.29	6.9	49.18	49.50	1.1	7,140	0.02%
2022/07/29	9.2	49.83	23	49.53	49.25	-13.8	7,144	-0.19%
2022/07/28	20	49.32	6	49.27	49.30	14	7,157	0.20%
2022/07/27	12	48.92	1.8	49.10	49.00	10.2	7,182	0.14%
2022/07/26	7	48.84	3.9	48.86	48.70	3.1	7,202	0.04%
2022/07/25	6.2	49.11	18	49.06	49.20	-11.8	7,216	-0.16%
2022/07/22	36	49.43	49	49.26	49.20	-13	7,219	-0.18%
2022/07/21	62.1	48.41	18.1	47.56	48.75	44	7,194	0.61%
2022/07/20	60.6	47.63	33	47.63	47.50	27.6	7,182	0.38%
2022/07/19	1.1	46.91	9.9	46.84	46.90	-8.8	7,176	-0.12%
2022/07/18	1	47.00	18	46.93	47.00	-17	7,226	-0.23%
2022/07/15	22	46.50	3	46.50	46.60	19	7,237	0.26%
2022/07/14	3.1	46.75	33.3	46.93	46.80	-30.2	7,239	-0.42%
2022/07/13	32	47.15	20.2	46.94	47.05	11.9	7,246	0.16%
2022/07/12	4.6	45.70	2.8	45.74	45.70	1.8	7,211	0.03%
2022/07/11	8.3	46.20	0	46.20	46.25	8.3	7,196	0.11%
2022/07/08	2	46.13	1	46.31	46.05	1	7,190	0.01%
2022/07/07	12	45.97	57.8	45.85	46.25	-45.8	7,184	-0.64%
2022/07/06	8.2	45.60	27.5	45.74	45.10	-19.3	7,162	-0.27%
2022/07/05	4.1	46.72	21.8	46.59	46.55	-17.7	7,137	-0.25%
2022/07/04	9.1	46.18	5.2	46.00	45.70	3.9	7,133	0.05%
2022/07/01	10.5	47.96	21.3	47.86	47.00	-10.8	7,121	-0.15%
2022/06/30	12.3	49.88	31	49.94	49.30	-18.7	7,040	-0.26%
2022/06/29	3	52.43	3	52.23	52.20	0	6,921	0.00%
2022/06/28	12.1	53.18	6.7	52.98	53.10	5.5	6,904	0.08%
2022/06/27	14	53.48	9	53.46	53.60	5	6,921	0.07%
2022/06/24	96.3	53.09	11	52.95	52.70	85.3	6,897	1.24%
2022/06/23	36.5	52.57	8	52.65	52.50	28.5	6,879	0.41%
2022/06/22	2.3	53.21	18	53.92	53.20	-15.8	6,844	-0.23%
2022/06/21	65.1	54.09	135.9	54.28	54.60	-70.7	6,830	-1.04%	大賣/
2022/06/20	49.4	53.44	34.1	54.37	52.90	15.3	6,795	0.23%
2022/06/17	11	54.62	61.7	55.29	55.50	-50.6	6,680	-0.76%
2022/06/16	48	56.09	13.2	55.77	55.20	34.9	6,524	0.53%
2022/06/15	39.1	56.68	152	56.85	56.20	-112.9	6,514	-1.73%	大賣/鉅額交易
2022/06/14	213	55.88	41	55.90	56.40	172	6,485	2.65%	大買/鉅額交易
2022/06/13	111.1	55.77	97.2	55.59	55.50	14	6,436	0.22%	大買/
2022/06/10	32	56.58	58	56.44	56.40	-26	6,353	-0.41%
2022/06/09	144.2	56.42	13	56.68	56.40	131.2	6,310	2.08%	大買/鉅額交易
2022/06/08	46	56.48	16.1	56.63	56.40	30	6,213	0.48%
2022/06/07	165	56.49	5.1	56.60	56.20	159.9	6,155	2.60%	大買/鉅額交易
2022/06/06	37.6	56.31	12	56.07	56.30	25.6	6,090	0.42%
2022/06/02	79.5	56.84	152.4	56.63	56.50	-73	5,993	-1.22%	大賣/
2022/06/01	226.1	55.69	213.3	55.64	56.00	12.8	5,706	0.22%	大買/大賣/
2022/05/31	173.2	54.64	55.6	54.92	54.60	117.6	5,360	2.19%	大買/鉅額交易
2022/05/30	41.6	54.22	25.1	54.17	54.30	16.5	3,832	0.43%
2022/05/27	77.1	54.54	5.6	54.71	54.60	71.5	3,693	1.94%
2022/05/26	19	54.62	15	54.89	54.40	4	3,640	0.11%
2022/05/25	8.4	53.88	580	53.80	54.40	-571.6	3,678	-15.54%	大賣/鉅額交易
2022/05/24	7.2	53.59	3	53.57	53.20	4.2	3,683	0.11%
2022/05/23	27.2	54.26	18	54.47	53.80	9.2	3,696	0.25%
2022/05/20	3	54.11	8	54.41	54.50	-5	3,641	-0.14%
2022/05/19	19.2	54.18	84	54.08	54.00	-64.9	3,686	-1.76%
2022/05/18	13	55.19	53	55.42	55.60	-40	3,604	-1.11%
2022/05/17	46.4	54.94	54.7	55.03	54.90	-8.4	3,578	-0.23%
2022/05/16	275	56.19	66.9	56.44	55.90	208.1	3,497	5.95%	大買/鉅額交易
2022/05/13	32.4	58.78	43	58.92	58.50	-10.6	3,385	-0.31%
2022/05/12	14	61.42	83	61.05	61.00	-69	3,285	-2.10%
2022/05/11	72	61.46	69	61.12	61.30	3	3,294	0.09%
2022/05/10	42	61.32	28.3	60.51	61.50	13.8	3,401	0.40%
2022/05/09	5.1	60.53	38.5	60.27	60.50	-33.5	3,395	-0.99%
2022/05/06	8.2	60.56	24	60.61	60.50	-15.8	3,424	-0.46%
2022/05/05	0	61.08	80	61.03	61.30	-80	3,468	-2.30%
2022/05/04	1	60.02	11.6	60.56	60.80	-10.5	3,484	-0.30%
2022/05/03	25.3	59.09	19.4	58.88	59.90	6	3,499	0.17%
2022/04/29	4.1	58.95	4	59.20	59.00	0.1	3,495	0.00%
2022/04/28	42.3	58.59	21.2	58.36	59.00	21.1	3,522	0.60%
2022/04/27	71.3	58.19	72.7	58.19	58.50	-1.4	3,536	-0.04%
2022/04/26	3.1	59.47	27.9	59.41	59.40	-24.9	3,534	-0.70%
2022/04/25	61.2	59.59	41.2	59.49	59.50	20	3,530	0.57%
2022/04/22	15.1	59.56	57.8	59.83	60.60	-42.8	3,496	-1.22%
2022/04/21	33.1	60.47	43	60.49	60.70	-9.9	3,469	-0.28%
2022/04/20	114.1	60.66	12.3	60.51	60.50	101.7	3,461	2.94%	大買/鉅額交易
2022/04/19	17.5	60.44	0.7	60.36	60.10	16.7	3,474	0.48%
2022/04/18	1.2	60.39	57	60.41	60.60	-55.8	3,473	-1.61%
2022/04/15	47.1	60.72	1	60.60	60.60	46.1	3,480	1.32%
2022/04/14	3	61.10	7.8	61.08	61.10	-4.8	3,541	-0.14%
2022/04/13	9	61.27	0	0.00	61.40	9	3,592	0.25%
2022/04/12	1.2	60.22	6.8	60.18	60.20	-5.6	3,788	-0.15%
2022/04/11	4.1	60.55	5	60.12	60.20	-0.9	3,787	-0.02%
2022/04/08	10	60.87	5	60.90	60.80	5	3,784	0.13%
2022/04/07	1.5	61.28	12.6	61.14	60.80	-11.1	3,773	-0.29%
2022/04/06	1.1	62.07	4	61.85	61.80	-2.9	3,737	-0.08%
2022/04/01	7.1	62.07	2	62.00	62.10	5.1	3,705	0.14%
2022/03/31	6	63.37	46	62.78	62.80	-40	3,688	-1.08%
2022/03/30	8	63.05	32.8	62.71	62.60	-24.8	3,663	-0.68%
2022/03/29	8.1	62.92	1.5	62.71	62.70	6.5	3,649	0.18%
2022/03/28	1	62.40	5	62.36	63.20	-4	3,650	-0.11%
2022/03/25	3.1	62.86	2	62.90	62.80	1.1	3,645	0.03%
2022/03/24	8	63.06	3.9	63.25	63.30	4.1	3,651	0.11%
2022/03/23	11.1	62.82	5	62.70	62.70	6.1	3,669	0.17%
2022/03/22	6	62.75	3	62.63	62.80	3	3,661	0.08%
2022/03/21	3.1	62.67	59.3	62.89	62.30	-56.2	3,677	-1.53%
2022/03/18	41.4	62.86	17	62.57	62.70	24.4	3,685	0.66%
2022/03/17	4.1	62.42	15.7	62.69	62.90	-11.6	3,647	-0.32%
2022/03/16	224.4	61.14	12	61.30	61.40	212.4	3,647	5.82%	大買/鉅額交易
2022/03/15	3.3	61.39	30.8	61.26	61.20	-27.5	3,661	-0.75%
2022/03/14	13.1	62.05	4.5	62.26	62.10	8.6	3,671	0.23%
2022/03/11	0.3	62.69	8.4	62.59	62.40	-8.1	3,733	-0.22%
2022/03/10	16	62.84	20.9	62.73	63.00	-4.9	3,775	-0.13%
2022/03/09	101.2	62.00	4	62.10	61.90	97.2	3,785	2.57%	大買/
2022/03/08	46.3	62.72	49.7	62.38	61.90	-3.4	3,808	-0.09%
2022/03/07	4.3	62.13	125	62.05	62.60	-120.7	3,803	-3.17%	大賣/鉅額交易
2022/03/04	2.2	63.67	85.9	63.71	63.70	-83.6	3,830	-2.18%
2022/03/03	2.2	64.88	39.2	64.80	64.70	-37	3,864	-0.96%
2022/03/02	30.2	64.89	33.8	64.85	64.80	-3.6	3,932	-0.09%
2022/03/01	62.9	64.96	33.1	64.76	64.80	29.8	3,908	0.76%
2022/02/25	42	63.96	32	63.79	63.80	10	3,836	0.26%
2022/02/24	25.6	64.29	20	63.98	63.70	5.6	3,779	0.15%
2022/02/23	54.4	64.49	110	64.32	64.60	-55.6	3,696	-1.50%	大賣/
2022/02/22	248.1	63.48	45.9	63.48	63.90	202.2	3,637	5.56%	大買/鉅額交易
2022/02/21	80.1	63.95	53	63.46	64.00	27.1	3,645	0.74%
2022/02/18	4	62.80	0	0.00	63.00	4	3,636	0.11%
2022/02/17	32.3	63.58	6.7	63.48	63.10	25.7	3,784	0.68%
2022/02/16	38.1	62.68	10	62.64	62.90	28.1	3,852	0.73%
2022/02/15	44	62.46	23.9	62.17	62.00	20.1	3,898	0.52%
2022/02/14	6	62.27	10	62.23	62.30	-4	4,021	-0.10%
2022/02/11	5	62.80	37	62.74	63.30	-32	4,071	-0.79%
2022/02/10	43.3	63.15	22	62.91	63.60	21.4	4,106	0.52%
2022/02/09	11.1	61.30	14.4	61.36	61.40	-3.4	4,034	-0.08%
2022/02/08	3	61.20	12.1	60.09	61.10	-9.1	4,088	-0.22%
2022/02/07	13.1	60.38	8.5	60.42	60.20	4.6	4,198	0.11%
2022/01/26	4.3	60.19	28	60.31	60.00	-23.7	4,219	-0.56%
2022/01/25	37.1	60.77	61.9	60.57	60.40	-24.8	4,375	-0.57%
2022/01/24	12.1	61.69	10	61.80	61.50	2.1	4,369	0.05%
2022/01/21	12.1	62.33	56	61.56	62.00	-43.9	4,417	-0.99%
2022/01/20	6.1	61.49	51.7	61.76	62.00	-45.6	4,457	-1.02%
2022/01/19	13	62.21	14	62.19	62.00	-1	4,484	-0.02%
2022/01/18	1	62.90	19.6	62.82	62.60	-18.6	4,506	-0.41%
2022/01/17	4	62.32	5	62.32	62.40	-1	4,573	-0.02%
2022/01/14	2.4	62.79	51.6	62.51	62.40	-49.2	4,656	-1.06%
2022/01/13	18	63.19	35	63.01	63.30	-17	4,815	-0.35%
2022/01/12	2	63.10	42.1	62.95	63.30	-40.1	4,944	-0.81%
2022/01/11	6.2	63.39	27.9	63.63	63.40	-21.7	5,062	-0.43%
2022/01/10	15	64.11	1	64.10	64.00	14	5,313	0.26%
2022/01/07	16	64.44	132.2	64.55	64.20	-116.2	5,567	-2.09%	大賣/鉅額交易
2022/01/06	47	65.57	44	65.54	65.70	3	5,601	0.05%
2022/01/05	47	66.35	200	66.11	66.20	-153	5,650	-2.71%	大賣/鉅額交易
2022/01/04	1	64.21	79.5	64.44	64.50	-78.5	5,601	-1.40%
2022/01/03	4	64.82	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	65.00	7.6	64.97	64.90	-7.6	5,923	-0.13%
2021/12/29	1	65.20	13	65.03	64.90	-12	6,247	-0.19%
2021/12/28	4	64.97	27.8	64.84	65.00	-23.7	6,623	-0.36%
2021/12/27	3	64.70	148	64.88	65.00	-145	7,234	-2.00%	大賣/鉅額交易
2021/12/24	0	64.30	50.9	64.77	64.60	-50.9	7,497	-0.68%
2021/12/23	1	64.40	62	64.50	64.60	-61	7,932	-0.77%
2021/12/22	0	64.10	4	64.25	64.10	-4	8,081	-0.05%
2021/12/21	36	64.04	15.7	63.91	64.10	20.3	8,253	0.25%
2021/12/20	32	63.98	15.5	63.69	63.60	16.5	8,387	0.20%
2021/12/17	34	63.98	7.3	63.66	63.90	26.7	8,733	0.31%
2021/12/16	1	64.30	55.8	64.04	64.00	-54.8	9,052	-0.60%
2021/12/15	23.1	64.07	9	64.19	63.90	14.1	9,158	0.15%
2021/12/14	2	64.20	162.3	64.27	64.20	-160.2	9,301	-1.72%	大賣/鉅額交易
2021/12/13	11	64.89	28	64.91	64.80	-17	9,340	-0.18%
2021/12/10	0	65.35	6.4	65.42	65.30	-6.3	9,585	-0.07%
2021/12/09	31	64.87	116	64.83	65.20	-85	9,552	-0.89%	大賣/
2021/12/08	6	64.57	0.3	64.60	64.30	5.7	9,529	0.06%
2021/12/07	17	64.37	2.3	64.44	64.30	14.7	9,514	0.15%
2021/12/06	44	65.16	9.6	64.79	65.50	34.4	9,462	0.36%
2021/12/03	48	64.50	10	64.61	64.40	38	9,490	0.40%
2021/12/02	3.1	64.70	27	64.60	64.30	-23.9	9,489	-0.25%
2021/12/01	6	64.93	40	64.69	64.90	-34	9,490	-0.36%
2021/11/30	71	65.28	57	65.20	65.20	14	9,519	0.15%
2021/11/29	64	64.32	77.6	64.39	65.00	-13.6	9,497	-0.14%
2021/11/26	4	65.50	14	65.55	65.10	-10	9,469	-0.11%
2021/11/25	4.1	66.78	2	67.00	66.60	2.1	9,412	0.02%
2021/11/24	11.1	66.70	20.5	66.75	67.10	-9.4	9,427	-0.10%
2021/11/23	6.1	66.62	9	66.54	66.60	-2.9	9,460	-0.03%
2021/11/22	22	67.08	11.9	66.80	67.10	10.1	9,442	0.11%
2021/11/19	17	66.91	4	66.70	66.70	13	9,486	0.14%
2021/11/18	9	67.11	4	67.10	67.10	5	9,548	0.05%
2021/11/17	9.2	67.00	2.4	67.02	66.90	6.9	9,682	0.07%
2021/11/16	16	67.61	13.5	67.19	67.30	2.5	9,779	0.03%
2021/11/15	82	68.48	96	68.23	68.00	-14	9,836	-0.14%
2021/11/12	105	69.02	72	69.01	68.90	33	9,928	0.33%	大買/
2021/11/11	82	70.44	32.5	70.42	69.30	49.6	9,930	0.50%
2021/11/10	74.6	70.11	9	70.19	70.20	65.6	9,851	0.67%
2021/11/09	111	69.82	20	69.61	69.60	91.1	9,853	0.92%	大買/
2021/11/08	31	69.75	112	69.52	69.60	-81	9,847	-0.82%	大賣/
2021/11/05	84	69.70	46	69.81	70.00	38	9,845	0.39%
2021/11/04	57.5	70.62	64.2	70.71	70.00	-6.7	9,782	-0.07%
2021/11/03	48	69.62	14	69.37	69.80	34	9,643	0.35%
2021/11/02	85	69.66	101	69.24	69.10	-16	9,609	-0.17%	大賣/
2021/11/01	25	68.74	41.8	68.80	68.60	-16.8	9,474	-0.18%
2021/10/29	44	68.71	36	68.31	68.80	8	9,456	0.08%
2021/10/28	44	68.61	19	68.91	68.60	25	9,393	0.27%
2021/10/27	73.2	67.52	15.9	67.72	67.70	57.4	9,316	0.62%
2021/10/26	47.1	68.07	116	68.17	68.00	-68.9	9,311	-0.74%	大賣/
2021/10/25	19	68.52	101	68.41	68.30	-82	9,279	-0.88%	大賣/
2021/10/22	52.1	67.64	8.3	67.48	67.90	43.8	9,259	0.47%
2021/10/21	102.1	67.20	20	66.92	66.50	82.1	9,213	0.89%	大買/
2021/10/20	54.1	67.82	9	67.89	67.90	45.1	9,154	0.49%
2021/10/19	96.7	68.18	45.8	68.38	68.00	50.9	9,037	0.56%
2021/10/18	88.3	70.95	324.1	70.88	68.70	-235.8	8,913	-2.65%	大賣/鉅額交易
2021/10/15	351.3	70.20	156	69.96	70.80	195.3	8,729	2.24%	大買/大賣/鉅額交易
2021/10/14	8.4	69.69	5	69.08	68.50	3.4	8,527	0.04%
2021/10/13	12	68.73	6	68.67	69.00	6	8,468	0.07%
2021/10/12	22.4	68.70	356	68.36	67.90	-333.6	8,397	-3.97%	大賣/鉅額交易
2021/10/08	32	70.59	98	70.03	70.10	-66	8,305	-0.79%
2021/10/07	209	69.47	39.2	69.36	69.40	169.8	8,151	2.08%	大買/鉅額交易
2021/10/06	336.1	69.88	252	68.88	68.30	84.1	8,078	1.04%	大買/大賣/
2021/10/05	232	69.93	101	69.54	71.20	131	7,773	1.69%	大買/大賣/鉅額交易
2021/10/04	648.2	70.32	159.4	70.13	70.90	488.8	7,414	6.59%	大買/大賣/鉅額交易
2021/10/01	178	69.32	244.4	69.06	67.60	-66.4	6,842	-0.97%	大買/大賣/
2021/09/30	187	70.44	131.1	70.67	70.30	56	6,600	0.85%	大買/大賣/
2021/09/29	20	68.51	56.2	68.38	68.70	-36.2	6,218	-0.58%
2021/09/28	89	69.32	44.7	68.92	69.40	44.3	6,209	0.71%
2021/09/27	28	68.51	62.7	68.41	68.80	-34.7	6,058	-0.57%
2021/09/24	39	68.95	38	69.04	68.70	1	5,961	0.02%
2021/09/23	95	67.55	35.6	67.64	68.00	59.5	5,645	1.05%
2021/09/22	30.2	65.07	100.1	65.16	66.20	-69.9	5,330	-1.31%
2021/09/17	127.1	66.06	20.9	65.74	66.50	106.2	5,240	2.03%	大買/鉅額交易
2021/09/16	21	64.70	85	64.81	64.40	-64	5,113	-1.25%
2021/09/15	124	65.82	25	65.90	65.00	99	5,073	1.95%	大買/
2021/09/14	0	0.00	1	62.80	62.80	-1	4,849	-0.02%
2021/09/13	17	63.56	0	0.00	63.00	17	4,862	0.35%
2021/09/08	2.1	62.87	0	0.00	62.90	2.1	5,002	0.04%
2021/09/07	0	0.00	58.9	64.02	64.30	-58.9	4,951	-1.19%
2021/09/06	9	64.67	274	64.29	64.00	-265	4,946	-5.36%	大賣/鉅額交易
2021/09/03	18	64.58	35	64.03	64.90	-17	4,952	-0.34%
2021/09/02	51.4	65.23	19	65.04	64.20	32.4	4,909	0.66%
2021/09/01	148	65.99	45	66.04	65.60	103	4,851	2.12%	大買/鉅額交易
2021/08/31	164	65.66	10	65.88	66.30	154	4,845	3.18%	大買/鉅額交易
2021/08/30	3.3	65.79	39	65.59	66.20	-35.7	4,853	-0.74%
2021/08/27	54	66.23	3.9	66.21	66.20	50.1	4,900	1.02%
2021/08/26	41	65.27	95	65.05	65.70	-54	4,919	-1.10%
2021/08/25	94	65.73	56.1	65.62	65.70	37.9	5,051	0.75%
2021/08/24	385.1	66.34	147.1	66.26	65.70	238	5,050	4.71%	大買/大賣/鉅額交易
2021/08/23	319	66.99	92	66.73	67.30	227	5,006	4.53%	大買/鉅額交易
2021/08/20	157	65.15	100.1	65.69	65.90	56.9	4,871	1.17%	大買/
2021/08/19	212	64.61	148.1	64.58	64.50	64	4,791	1.33%	大買/大賣/
2021/08/18	446	64.93	54.1	64.22	66.80	391.9	4,610	8.50%	大買/鉅額交易
2021/08/17	41.1	64.61	82.8	64.25	64.40	-41.7	4,482	-0.93%
2021/08/16	34	63.85	35	63.79	63.90	-1	4,440	-0.02%
2021/08/13	42	64.33	42	63.94	64.00	0	4,433	0.00%
2021/08/12	63	63.92	43	63.92	63.80	20	4,405	0.45%
2021/08/11	55	63.08	5	63.04	63.30	50	4,404	1.14%
2021/08/10	0.1	62.40	4	62.20	62.20	-3.9	4,479	-0.09%
2021/08/09	6.2	63.01	16	62.96	62.80	-9.8	4,608	-0.21%
2021/08/06	5	63.20	30.5	63.50	63.70	-25.5	4,665	-0.55%
2021/08/05	54	63.17	7	63.16	63.20	47	4,772	0.98%
2021/08/04	3.1	62.07	0	0.00	62.10	3.1	4,972	0.06%
2021/08/03	0.4	62.20	1	61.80	62.30	-0.6	5,070	-0.01%
2021/08/02	0.5	62.24	0	0.00	62.20	0.5	5,105	0.01%
2021/07/30	4	61.95	22	61.81	61.60	-18	5,173	-0.35%
2021/07/29	12.2	62.66	0	0.00	62.70	12.2	5,196	0.23%
2021/07/28	3	62.17	30	61.96	62.20	-27	5,306	-0.51%
2021/07/27	4	62.78	43.9	62.69	62.50	-39.9	5,499	-0.73%
2021/07/26	61.1	63.62	30	63.15	63.10	31.1	5,680	0.55%
2021/07/23	4	62.35	2	62.60	62.60	2	5,639	0.04%
2021/07/22	1	62.80	2	62.40	62.40	-1	5,708	-0.02%
2021/07/21	54	62.99	160	63.44	63.00	-106	5,794	-1.83%	大賣/鉅額交易
2021/07/20	9	64.97	40.2	64.44	64.20	-31.2	5,755	-0.54%
2021/07/19	51	66.05	0.4	66.00	65.80	50.6	5,777	0.88%
2021/07/16	5.1	66.20	30.1	66.20	66.50	-25.1	5,967	-0.42%
2021/07/15	70	66.87	6	66.87	66.70	64	6,086	1.05%
2021/07/14	57	66.45	18	66.06	65.80	39	6,100	0.64%
2021/07/13	20	66.72	2	66.15	66.10	18	6,153	0.29%
2021/07/12	6	65.80	15	65.35	65.80	-9	6,170	-0.15%
2021/07/09	25	65.00	0	0.00	65.00	25	6,253	0.40%
2021/07/08	13.8	65.67	5	65.66	65.50	8.8	6,399	0.14%
2021/07/07	11	65.91	19	65.59	65.50	-8	6,501	-0.12%
2021/07/06	10	66.17	98	66.05	66.00	-88	6,572	-1.34%
2021/07/05	109	66.62	1,302	66.46	67.00	-1,193	6,628	-18.00%	大買/大賣/鉅額交易
2021/07/02	10.1	64.92	0	0.00	65.00	10.1	6,607	0.15%
2021/07/01	1	65.00	18	65.21	65.10	-17	6,709	-0.25%
2021/06/30	35	65.83	130	65.52	65.70	-95	6,760	-1.41%	大賣/
2021/06/29	8	65.23	133	65.33	65.30	-125	6,904	-1.81%	大賣/鉅額交易
2021/06/28	6	65.40	0	0.00	65.30	6	7,157	0.08%
2021/06/25	52	65.88	6	65.77	65.60	46	7,238	0.64%
2021/06/24	1	65.40	23	65.30	65.40	-22	7,302	-0.30%
2021/06/23	32	64.96	261	64.50	65.10	-229	7,422	-3.09%	大賣/鉅額交易
2021/06/22	0	0.00	1	64.00	63.90	-1	7,633	-0.01%
2021/06/21	8	64.30	31	65.08	64.20	-23	7,891	-0.29%
2021/06/18	20	66.12	1	65.90	65.70	19	8,989	0.21%
2021/06/17	7	65.09	0.9	65.00	65.00	6.1	9,076	0.07%
2021/06/16	6.2	64.80	10	64.82	64.60	-3.8	9,342	-0.04%
2021/06/15	6	65.00	1	65.60	65.00	5	9,745	0.05%
2021/06/11	7	65.03	11	64.74	64.90	-4	10,415	-0.04%
2021/06/10	9	63.99	2	64.10	64.20	7	10,545	0.07%
2021/06/09	4	63.78	3	63.40	63.40	1	10,719	0.01%
2021/06/08	8	64.41	2.8	64.61	64.40	5.2	11,187	0.05%
2021/06/07	8	63.36	1	63.50	63.50	7	11,381	0.06%
2021/06/04	4	63.98	13	64.02	64.00	-9	11,419	-0.08%
2021/06/03	24	65.43	7	65.51	65.10	17	11,503	0.15%
2021/06/02	14	66.45	45	67.14	65.90	-31	11,547	-0.27%
2021/06/01	17	66.34	10	65.89	66.40	7	11,512	0.06%
2021/05/31	7	65.59	12	65.08	65.30	-5	11,685	-0.04%
2021/05/28	19	64.85	13	65.11	64.60	6	11,746	0.05%
2021/05/27	15.1	63.91	6.1	63.47	64.00	9	11,840	0.08%
2021/05/26	4	64.10	4	63.70	64.00	0	12,006	0.00%
2021/05/25	3	64.37	3	64.30	64.30	0	12,460	0.00%
2021/05/24	20	63.50	37	63.13	63.50	-17	13,058	-0.13%
2021/05/21	30	63.19	2	63.15	63.10	28	13,201	0.21%
2021/05/20	2.2	62.47	3	62.27	62.20	-0.8	13,440	-0.01%
2021/05/19	39	62.00	9	62.01	62.10	30	13,616	0.22%
2021/05/18	22	61.48	47.5	60.58	62.70	-25.5	13,799	-0.18%
2021/05/17	38.1	59.07	44	57.97	57.80	-5.9	13,988	-0.04%
2021/05/14	5	61.62	13.3	61.50	60.90	-8.3	14,093	-0.06%
2021/05/13	6.2	60.72	3.3	61.28	61.20	2.9	14,457	0.02%
2021/05/12	12.2	60.13	5	60.56	59.80	7.2	14,679	0.05%
2021/05/11	5.1	62.83	44	62.50	62.00	-38.9	15,153	-0.26%
2021/05/10	1	65.20	11	65.38	65.40	-10	15,223	-0.07%
2021/05/07	31	65.93	6.8	65.86	66.20	24.2	15,477	0.16%
2021/05/06	11	64.09	3	63.93	64.40	8	15,780	0.05%
2021/05/05	7.2	64.46	3.1	65.29	63.60	4	16,217	0.02%
2021/05/04	10.3	63.61	15	64.23	64.20	-4.7	16,250	-0.03%
2021/05/03	18.4	67.01	12	66.69	66.70	6.4	16,320	0.04%
2021/04/29	6	69.13	2	69.20	69.00	4	16,341	0.02%
2021/04/28	35.5	69.86	18	70.22	69.70	17.5	16,457	0.11%
2021/04/27	1	70.50	0.7	70.30	70.70	0.3	16,704	0.00%
2021/04/26	7.2	70.14	0	0.00	69.60	7.2	16,916	0.04%
2021/04/23	33	69.82	3	69.64	69.60	30	17,894	0.17%
2021/04/22	206.3	70.07	3.2	69.81	69.30	203.1	19,364	1.05%	大買/鉅額交易
2021/04/21	13	71.37	21.1	71.15	70.80	-8.1	21,177	-0.04%
2021/04/20	21.5	71.02	4.3	71.26	71.00	17.2	23,422	0.07%
2021/04/19	6	71.13	5.6	71.39	71.10	0.4	24,127	0.00%
2021/04/16	9	71.30	14	71.45	71.70	-5	24,288	-0.02%
2021/04/15	8	70.38	0	0.00	70.80	8	24,357	0.03%
2021/04/14	8.3	70.75	10.1	70.66	71.10	-1.8	24,344	-0.01%
2021/04/13	14	72.17	22	73.05	72.10	-8	24,468	-0.03%
2021/04/12	13.4	72.12	3	72.27	72.10	10.4	24,572	0.04%
2021/04/09	2	72.20	10	72.25	72.00	-8	24,711	-0.03%
2021/04/08	6	72.25	14	72.41	72.30	-8	24,687	-0.03%
2021/04/07	8	73.00	20	72.78	73.10	-12	24,603	-0.05%
2021/04/06	7.2	72.11	6	72.33	72.10	1.2	24,526	0.01%
2021/04/01	14.4	71.95	20	71.89	71.90	-5.6	24,495	-0.02%
2021/03/31	10.3	72.77	71	72.61	72.60	-60.7	24,416	-0.25%
2021/03/30	3	74.10	8	74.49	74.80	-5	24,191	-0.02%
2021/03/29	18	74.41	26	74.22	74.10	-8	24,121	-0.03%
2021/03/26	7	74.09	14.3	74.03	73.80	-7.3	24,108	-0.03%
2021/03/25	35.3	74.84	23	74.77	74.10	12.3	24,013	0.05%
2021/03/24	51	76.05	28	76.16	75.40	23	23,836	0.10%
2021/03/23	78.4	76.98	182	76.84	76.10	-103.6	23,564	-0.44%	大賣/鉅額交易
2021/03/22	24	73.40	3	72.63	74.00	21	22,465	0.09%
2021/03/19	48.1	73.51	184	73.32	73.00	-135.9	22,308	-0.61%	大賣/鉅額交易
2021/03/18	169.1	74.86	56	74.89	74.80	113.1	22,105	0.51%	大買/鉅額交易
2021/03/17	234	74.76	90.9	74.75	73.40	143.1	21,765	0.66%	大買/鉅額交易
2021/03/16	46	73.12	26	72.87	72.50	20	21,200	0.09%
2021/03/15	40	72.79	14	72.77	72.80	26	21,150	0.12%
2021/03/12	37	72.84	134	72.80	73.30	-97	21,192	-0.46%	大賣/
2021/03/11	27	70.99	301	71.02	71.30	-274	21,120	-1.30%	大賣/鉅額交易
2021/03/10	3	69.73	6	69.87	69.60	-3	20,960	-0.01%
2021/03/09	92.1	67.89	10.1	68.79	69.00	82	20,933	0.39%
2021/03/08	89.1	69.83	2	69.50	69.00	87.1	20,785	0.42%
2021/03/05	17.4	70.25	18	70.27	70.00	-0.6	20,689	0.00%
2021/03/04	67	70.97	19	70.61	70.50	48	20,660	0.23%
2021/03/03	3	70.27	2.1	70.55	70.80	0.9	20,431	0.00%
2021/03/02	160.1	70.00	25	70.90	69.30	135	20,303	0.67%	大買/鉅額交易
2021/02/26	19.1	69.96	10	70.64	70.00	9.1	20,163	0.05%
2021/02/25	76	72.05	167	72.68	71.30	-91	19,931	-0.46%	大賣/
2021/02/24	185.1	71.39	6,062	71.39	70.60	-5,876.9	19,489	-30.15%	大買/大賣/鉅額交易
2021/02/23	15	69.38	1,641.2	69.94	69.70	-1,626.2	18,843	-8.63%	大賣/鉅額交易
2021/02/22	29	69.88	3,438	70.01	69.70	-3,409	18,685	-18.24%	大賣/鉅額交易
2021/02/19	16	69.10	20	68.85	69.40	-4	18,424	-0.02%
2021/02/18	32	70.22	3,899	70.25	70.20	-3,867	18,213	-21.23%	大賣/鉅額交易
2021/02/17	287.5	69.84	457	70.64	69.90	-169.5	17,982	-0.94%	大買/大賣/鉅額交易
2021/02/05	25	70.76	633.7	70.36	70.40	-608.7	17,708	-3.44%	大賣/鉅額交易
2021/02/04	69.5	70.65	21	70.39	70.40	48.5	17,457	0.28%
2021/02/03	38.6	73.08	315	73.95	72.50	-276.4	17,039	-1.62%	大賣/鉅額交易
2021/02/02	204	74.35	4	75.60	73.60	200	16,672	1.20%	大買/鉅額交易
2021/02/01	41	73.68	42	74.28	74.90	-1	15,953	-0.01%
2021/01/29	27	76.35	83	76.19	74.80	-56	15,757	-0.36%
2021/01/28	15	76.60	57	76.92	77.20	-42	15,459	-0.27%
2021/01/27	18	77.75	42	77.39	78.20	-24	15,072	-0.16%
2021/01/26	9	74.92	2	74.80	74.40	7	14,563	0.05%
2021/01/25	30	76.19	15	76.01	75.30	15	14,395	0.10%
2021/01/22	53	74.64	7	73.69	75.60	46	14,088	0.33%
2021/01/21	85	73.46	22.5	72.99	72.50	62.5	13,851	0.45%
2021/01/20	105.1	73.17	40	74.78	72.10	65.1	13,646	0.48%	大買/
2021/01/19	42	76.27	40	76.09	76.00	2	13,299	0.01%
2021/01/18	156	76.05	125.1	74.88	77.30	30.9	12,960	0.24%	大買/大賣/
2021/01/15	225.1	76.24	653	76.42	75.60	-427.9	11,917	-3.59%	大買/大賣/鉅額交易
2021/01/14	1,230	75.28	250.2	75.73	76.90	979.8	10,349	9.47%	大買/大賣/鉅額交易
2021/01/13	636.4	69.53	242.6	69.85	72.80	393.8	8,308	4.74%	大買/大賣/鉅額交易
2021/01/12	194	67.70	102.2	67.70	67.70	91.8	5,923	1.55%	大買/大賣/
2021/01/11	52	61.60	4	61.60	61.60	48	5,142	0.93%
2021/01/08	15.2	55.14	29	55.06	56.00	-13.8	4,890	-0.28%
2021/01/07	2.1	55.32	5.1	55.29	55.60	-3	4,712	-0.06%
2021/01/06	17	56.16	18	56.53	55.70	-1	4,613	-0.02%
2021/01/05	13.1	56.16	18	56.02	56.10	-4.9	4,309	-0.11%
2021/01/04	35	55.54	42	55.21	55.60	-7	4,071	-0.17%
2020/12/31	7	54.06	6	53.55	53.40	1	3,844	0.03%
2020/12/29	0	0.00	1	54.30	53.40	-1	3,724	-0.03%
2020/12/28	6	54.42	11	54.12	54.00	-5	3,684	-0.14%
2020/12/25	12.6	53.48	102	53.63	53.70	-89.4	3,627	-2.46%	大賣/
2020/12/24	24	53.28	369.6	52.83	52.70	-345.6	3,521	-9.81%	大賣/鉅額交易
2020/12/23	5	52.02	0	0.00	52.10	5	3,454	0.14%
2020/12/22	7	52.71	100	52.30	52.00	-93	3,437	-2.71%
2020/12/21	2	51.75	100	52.09	52.20	-98	3,413	-2.87%
2020/12/18	1	52.10	5	52.56	51.90	-4	3,403	-0.12%
2020/12/17	3	52.73	0	0.00	52.60	3	3,360	0.09%
2020/12/16	1	52.90	6	52.53	52.90	-5	3,354	-0.15%
2020/12/15	6	52.35	0	0.00	52.00	6	3,341	0.18%
2020/12/14	2	53.15	104	53.19	52.70	-102	3,279	-3.11%	大賣/鉅額交易
2020/12/11	7	52.69	92	53.22	53.00	-85	3,205	-2.65%
2020/12/10	17	53.63	21	54.28	53.20	-4	3,128	-0.13%
2020/12/09	31	55.07	0	0.00	54.70	31	2,998	1.03%
2020/12/08	24	55.37	10	55.23	54.70	14	2,877	0.49%
2020/12/07	172.1	53.43	175	54.83	56.30	-2.9	2,632	-0.11%	大買/大賣/
2020/12/04	8	52.36	20	52.30	52.50	-12	2,227	-0.54%
2020/12/03	5	51.90	1	51.90	51.60	4	2,175	0.18%
2020/12/02	0	0.00	2	52.40	52.20	-2	2,119	-0.09%
2020/12/01	28	52.47	7	52.49	52.40	21	2,123	0.99%
2020/11/30	0	0.00	109	52.36	52.60	-109	2,111	-5.16%	大賣/鉅額交易
2020/11/27	0	0.00	2	52.10	52.10	-2	2,002	-0.10%
2020/11/26	6	52.07	0	0.00	52.20	6	2,000	0.30%
2020/11/25	3	51.60	0	0.00	51.60	3	2,039	0.15%
2020/11/24	15	51.84	0	0.00	51.60	15	2,028	0.74%
2020/11/23	3	52.27	1	52.60	52.40	2	2,003	0.10%
2020/11/20	3	51.80	3	52.07	52.10	0	1,960	0.00%
2020/11/19	2	51.50	0	0.00	51.50	2	1,946	0.10%
2020/11/18	0	0.00	1	51.60	51.80	-1	1,948	-0.05%
2020/11/17	6	51.22	2	51.50	51.30	4	1,939	0.21%
2020/11/16	13	51.15	2.3	51.50	51.50	10.7	1,987	0.54%
2020/11/13	5	51.24	0	0.00	51.00	5	1,988	0.25%
2020/11/12	1	52.10	1	52.40	52.30	0	1,946	0.00%
2020/11/11	1	52.10	2	52.10	52.30	-1	1,952	-0.05%
2020/11/10	1	51.40	4	51.83	51.60	-3	1,934	-0.16%
2020/11/09	2	51.55	11	51.80	51.70	-9	1,966	-0.46%
2020/11/06	1	51.30	10	51.32	51.30	-9	1,968	-0.46%
2020/11/02	0	0.00	100.1	50.36	50.30	-100.1	2,025	-4.94%
2020/10/29	2	50.25	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	2	51.55	0	0.00	51.40	2	2,098	0.10%
2020/10/23	5	51.34	0	0.00	51.70	5	2,118	0.24%
2020/10/22	2	51.40	1	51.30	51.30	1	2,165	0.05%
2020/10/21	0	0.00	0.1	51.80	51.40	-0.1	2,221	0.00%
2020/10/19	0	0.00	4	51.93	51.90	-4	2,330	-0.17%
2020/10/16	1	51.20	1	51.20	51.20	0	2,420	0.00%
2020/10/15	8	51.73	5	51.82	51.40	3	2,494	0.12%
2020/10/14	1	52.30	0	0.00	51.80	1	2,580	0.04%
2020/10/12	3	52.03	0	0.00	52.00	3	2,723	0.11%
2020/10/08	2	51.55	0	0.00	52.10	2	2,790	0.07%
2020/10/07	3	51.40	0	0.00	51.40	3	2,825	0.11%
2020/10/05	1	51.20	0	0.00	51.00	1	2,886	0.03%
2020/09/25	0	0.00	1	50.40	50.40	-1	3,081	-0.03%
2020/09/24	7	50.46	0	0.00	50.30	7	3,106	0.23%
2020/09/23	9	51.31	0.2	51.70	51.40	8.8	3,069	0.29%
2020/09/22	19	51.96	0	0.00	52.00	19	3,132	0.61%
2020/09/21	0	0.00	2	53.30	53.00	-2	3,162	-0.06%
2020/09/18	3	52.80	50	53.12	52.60	-47	3,183	-1.48%
2020/09/17	1	52.90	9	53.04	52.90	-8	3,232	-0.25%
2020/09/16	5	53.04	0	0.00	53.00	5	3,255	0.15%
2020/09/15	10	53.06	0	0.00	53.20	10	3,260	0.31%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/11	3	52.50	1	52.40	52.70	2	3,368	0.06%
2020/09/10	4	52.30	0	0.00	52.30	4	3,385	0.12%
2020/09/09	6	51.80	0	0.00	52.10	6	3,405	0.18%
2020/09/08	11	52.37	11	52.41	52.30	0	3,422	0.00%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	51	53.25	53.40	-51	3,466	-1.47%
2020/09/01	0	0.00	1	52.60	53.00	-1	3,495	-0.03%
2020/08/31	4.7	52.32	0	0.00	52.20	4.7	3,513	0.13%
2020/08/28	4	53.10	0	0.00	53.00	4	3,494	0.11%
2020/08/27	0	0.00	6	53.30	53.10	-6	3,529	-0.17%
2020/08/26	1	53.30	50	53.03	53.30	-49	3,540	-1.38%
2020/08/25	0	0.00	2	53.00	53.10	-2	3,558	-0.06%
2020/08/24	2	51.90	1.2	51.99	52.10	0.8	3,587	0.02%
2020/08/21	2	51.80	4	51.30	51.80	-2	3,590	-0.06%
2020/08/20	3.1	51.19	0	0.00	51.20	3.1	3,581	0.09%
2020/08/19	1.7	53.54	0	0.00	53.50	1.7	3,523	0.05%
2020/08/18	0.1	54.00	2	53.90	54.00	-1.9	3,510	-0.05%
2020/08/17	2	54.25	0	0.00	54.30	2	3,521	0.06%
2020/08/14	0.1	53.60	1	53.40	53.60	-0.9	3,521	-0.03%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.30	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	54.00	0	0.00	53.70	1	3,501	0.03%
2020/08/07	8	54.23	0	0.00	54.30	8	3,561	0.22%
2020/08/05	6	54.58	70	54.68	54.50	-64	3,592	-1.78%
2020/08/03	1	54.40	11	53.91	53.90	-10	3,640	-0.27%
2020/07/31	2	54.60	0	0.00	54.20	2	3,640	0.05%
2020/07/30	11	54.53	1	53.70	54.80	10	3,669	0.27%
2020/07/29	0	0.00	2	53.65	53.70	-2	3,676	-0.05%
2020/07/28	0	0.00	11	53.77	53.60	-11	3,734	-0.29%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.90	0	0.00	54.20	2	3,912	0.05%
2020/07/23	1	55.60	2	55.40	55.30	-1	3,881	-0.03%
2020/07/22	3	57.80	2	57.80	58.00	1	3,845	0.03%
2020/07/21	3	57.00	8	57.44	57.60	-5	3,757	-0.13%
2020/07/20	4	56.93	500	57.03	56.90	-496	3,695	-13.42%	大賣/鉅額交易
2020/07/17	0	0.00	8	58.25	57.70	-8	3,632	-0.22%
2020/07/16	5	57.60	0	0.00	58.00	5	3,580	0.14%
2020/07/15	2	57.20	0	0.00	57.20	2	3,552	0.06%
2020/07/14	6	58.13	0	0.00	57.70	6	3,530	0.17%
2020/07/13	10	57.90	2	58.00	58.00	8	3,522	0.23%
2020/07/10	1	57.20	10	57.18	57.10	-9	3,528	-0.26%
2020/07/09	6	58.35	4	58.35	58.00	2	3,536	0.06%
2020/07/08	3	57.60	1	57.90	58.20	2	3,499	0.06%
2020/07/07	5	57.72	6	58.25	57.90	-1	3,496	-0.03%
2020/07/06	11	57.85	2.5	57.92	57.80	8.5	3,540	0.24%
2020/07/03	1	57.00	1	56.90	57.00	0	3,549	0.00%
2020/07/02	0	0.00	2	56.95	57.40	-2	3,543	-0.06%
2020/07/01	9	57.50	6	57.17	57.00	3	3,542	0.08%
2020/06/30	0	0.00	3	56.10	56.50	-3	3,455	-0.09%
2020/06/29	3	55.13	2	55.30	55.20	1	3,419	0.03%
2020/06/24	11	55.47	1	56.00	55.90	10	3,392	0.29%
2020/06/23	9	54.77	1	54.80	54.70	8	3,334	0.24%
2020/06/22	0	0.00	6	54.20	54.40	-6	3,338	-0.18%
2020/06/19	67	54.47	0.2	54.50	54.10	66.8	3,365	1.99%
2020/06/18	1	55.00	0	0.00	55.20	1	3,317	0.03%
2020/06/17	0	0.00	1	54.20	54.50	-1	3,313	-0.03%
2020/06/16	1	54.10	0	0.00	54.10	1	3,379	0.03%
2020/06/12	1	52.80	1	53.20	53.80	0	3,523	0.00%
2020/06/11	25	54.71	6	54.68	54.50	19	3,600	0.53%
2020/06/10	10	55.71	3	55.77	55.70	7	3,628	0.19%
2020/06/09	3	55.53	2	55.75	55.40	1	3,744	0.03%
2020/06/08	14	55.59	0	0.00	55.80	14	3,846	0.36%
2020/06/05	6	55.47	5	55.64	55.50	1	3,834	0.03%
2020/06/04	3	55.03	2	55.60	55.20	1	3,822	0.03%
2020/06/03	18	54.93	2	54.90	55.20	16	3,835	0.42%
2020/06/02	8	54.40	0	0.00	54.30	8	3,837	0.21%
2020/06/01	27	54.23	0	0.00	54.00	27	3,825	0.71%
2020/05/29	0	0.00	3	53.50	53.90	-3	3,823	-0.08%
2020/05/28	0	0.00	0.2	54.20	53.70	-0.2	3,791	-0.01%
2020/05/27	0	0.00	2	54.05	54.30	-2	3,829	-0.05%
2020/05/26	6	54.50	4	54.25	54.00	2	3,853	0.05%
2020/05/25	25.7	53.17	3	53.10	53.20	22.7	3,859	0.59%
2020/05/21	4	54.88	4	55.15	55.10	0	3,856	0.00%
2020/05/18	2	53.75	9	54.00	53.70	-7	3,845	-0.18%
2020/05/15	4	54.95	1	55.90	54.80	3	3,815	0.08%
2020/05/14	4	55.60	1	56.00	55.50	3	3,778	0.08%
2020/05/13	8	56.76	0	0.00	56.80	8	3,739	0.21%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/11	5	57.30	5	57.26	57.40	0	3,742	0.00%
2020/05/08	2	56.40	0	0.00	56.20	2	3,714	0.05%
2020/05/07	2	55.75	0	0.00	56.00	2	3,679	0.05%
2020/05/06	4	56.00	0	0.00	55.50	4	3,663	0.11%
2020/05/05	1	56.10	0	0.00	55.90	1	3,633	0.03%
2020/05/04	19	55.56	20	56.06	56.30	-1	3,626	-0.03%
2020/04/30	18	57.86	14	57.69	57.60	4	3,581	0.11%
2020/04/29	12	54.96	1	54.90	54.90	11	3,414	0.32%
2020/04/28	0	0.00	4	54.83	54.60	-4	3,425	-0.12%
2020/04/27	16	54.79	0	0.00	54.60	16	3,521	0.45%
2020/04/24	200	53.81	0	0.00	53.60	200	3,505	5.71%	大買/鉅額交易
2020/04/23	0	0.00	2	53.80	53.80	-2	3,521	-0.06%
2020/04/22	2	52.50	0	0.00	53.10	2	3,514	0.06%
2020/04/21	6	53.13	2	52.40	52.40	4	3,505	0.11%
2020/04/20	9	54.34	256	54.40	54.40	-247	3,478	-7.10%	大賣/鉅額交易
2020/04/17	3	54.40	5	54.84	54.50	-2	3,472	-0.06%
2020/04/16	7	53.97	1	54.40	54.00	6	3,419	0.18%
2020/04/15	6	54.42	1	54.60	54.50	5	3,391	0.15%
2020/04/14	5	54.30	0	0.00	54.30	5	3,367	0.15%
2020/04/13	3	53.70	0.9	54.00	53.50	2.1	3,353	0.06%
2020/04/09	3	55.60	3	56.57	54.80	0	3,354	0.00%
2020/04/08	5	52.56	6	52.18	53.40	-1	3,239	-0.03%
2020/04/07	6	51.17	4	51.00	51.20	2	3,189	0.06%
2020/04/06	6	49.83	5	49.63	49.95	1	3,167	0.03%
2020/04/01	5	49.63	0	0.00	49.00	5	3,164	0.16%
2020/03/31	0	0.00	3.1	49.29	49.50	-3.1	3,161	-0.10%
2020/03/27	0	0.00	1	50.99	49.55	-1	3,154	-0.03%
2020/03/26	0	0.00	1	50.20	49.65	-1	3,135	-0.03%
2020/03/25	1	49.95	0	0.00	49.95	1	3,165	0.03%
2020/03/24	19	49.48	0	0.00	48.75	19	3,153	0.60%
2020/03/23	0	0.00	19	47.09	46.95	-19	3,187	-0.60%
2020/03/20	1	49.45	34	49.04	49.50	-33	3,220	-1.02%
2020/03/19	0	0.00	45	46.63	46.20	-45	3,172	-1.42%
2020/03/18	1,182	50.00	15	50.19	50.00	1,167	3,119	37.41%	大買/鉅額交易
2020/03/17	1	50.10	2	50.80	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	85	52.01	52.00	-85	3,134	-2.71%
2020/03/13	21	52.61	140	50.90	53.30	-119	3,082	-3.86%	大賣/鉅額交易
2020/03/12	2	55.40	11	55.44	55.20	-9	2,982	-0.30%
2020/03/11	0	0.00	27	58.26	58.10	-27	2,899	-0.93%
2020/03/10	3	58.10	2	58.00	58.10	1	2,910	0.03%
2020/03/09	1	57.90	52	57.97	58.50	-51	2,907	-1.75%
2020/03/06	4	58.65	8	58.68	58.50	-4	2,863	-0.14%
2020/03/05	4	59.83	0	0.00	59.90	4	2,843	0.14%
2020/03/04	12	59.19	0	0.00	59.00	12	2,858	0.42%
2020/03/03	1	59.60	14	59.70	59.20	-13	2,843	-0.46%
2020/03/02	14	58.53	25	58.89	58.70	-11	2,850	-0.39%
2020/02/27	2	59.60	47	59.54	59.50	-45	2,885	-1.56%
2020/02/26	10	59.55	0	0.00	59.60	10	2,863	0.35%
2020/02/25	1	59.80	0	0.00	59.90	1	2,870	0.03%
2020/02/24	1	60.00	18	60.08	60.10	-17	2,888	-0.59%
2020/02/19	12	61.03	0	0.00	61.10	12	2,964	0.40%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	1	61.30	0	0.00	61.30	1	3,058	0.03%
2020/02/11	0	0.00	1	60.60	60.60	-1	3,095	-0.03%
2020/02/07	0	0.00	60	61.00	61.40	-60	3,186	-1.88%
2020/02/06	2.7	61.55	3	61.50	61.60	-0.3	3,264	-0.01%
2020/02/04	2	60.40	0.1	61.10	61.00	1.9	3,554	0.05%
2020/02/03	6	59.25	16	59.08	59.30	-10	3,564	-0.28%
2020/01/31	2	60.90	0	0.00	60.50	2	3,521	0.06%
2020/01/30	7	60.66	47	60.10	59.80	-40	3,507	-1.14%
2020/01/20	7	66.21	1	66.40	65.90	6	3,396	0.18%
2020/01/17	10	65.74	0	0.00	66.00	10	3,405	0.29%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/15	0	0.00	2	65.30	65.40	-2	3,408	-0.06%
2020/01/10	3	64.90	2	64.80	64.90	1	3,451	0.03%
2020/01/09	15	64.89	0	0.00	64.80	15	3,479	0.43%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/06	2	65.65	0	0.00	65.30	2	3,461	0.06%
2020/01/03	17	66.50	2	66.65	66.60	15	3,467	0.43%
2019/12/31	3	66.17	0	0.00	66.20	3	3,517	0.09%
2019/12/30	4	66.90	0	0.00	66.60	4	3,513	0.11%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.00	1	66.90	67.00	0	3,489	0.00%
2019/12/25	247	67.23	0	0.00	67.50	247	3,498	7.06%	大買/鉅額交易
2019/12/24	5	67.00	2	67.10	67.00	3	3,508	0.09%
2019/12/23	0	0.00	1	67.30	67.60	-1	3,526	-0.03%
2019/12/17	3	68.43	4	68.70	68.80	-1	3,610	-0.03%
2019/12/16	7	69.27	0	0.00	69.20	7	3,592	0.19%
2019/12/13	24	69.14	1	69.40	68.80	23	3,596	0.64%
2019/12/12	27	69.27	12	70.08	68.80	15	3,555	0.42%
2019/12/11	0	0.00	5	68.80	68.80	-5	3,452	-0.14%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/12/05	1	67.20	0	0.00	67.50	1	3,385	0.03%
2019/12/04	1	67.10	1	67.00	67.10	0	3,370	0.00%
2019/11/29	1	66.80	59	66.73	66.60	-58	3,357	-1.73%
2019/11/28	1.7	67.92	1	67.80	68.00	0.7	3,332	0.02%
2019/11/27	50	68.15	1	68.30	68.10	49	3,354	1.46%
2019/11/26	37	67.42	27	68.30	68.50	10	3,338	0.30%
2019/11/25	0	0.00	22	67.12	67.20	-22	3,265	-0.67%
2019/11/22	9	66.90	3	67.33	67.40	6	3,274	0.18%
2019/11/21	42	66.89	15	66.49	67.20	27	3,261	0.83%
2019/11/20	0	0.00	1	67.20	67.20	-1	3,263	-0.03%
2019/11/19	142	66.86	8	67.18	67.20	134	3,257	4.11%	大買/鉅額交易
2019/11/18	0	0.00	6	66.25	66.70	-6	3,230	-0.19%
2019/11/15	5	65.48	0	0.00	65.40	5	3,207	0.16%
2019/11/14	6	65.38	2	64.70	65.00	4	3,202	0.12%
2019/11/13	1	66.10	10	66.02	65.90	-9	3,179	-0.28%
2019/11/12	2	66.30	1	66.90	66.80	1	3,190	0.03%
2019/11/11	7	66.06	5	66.10	65.90	2	3,172	0.06%
2019/11/08	11	67.06	0	0.00	67.00	11	3,142	0.35%
2019/11/07	1	66.70	1	66.80	66.70	0	3,104	0.00%
2019/11/06	12	67.31	7.1	67.66	67.50	4.9	3,073	0.16%
2019/11/05	7	68.67	1	69.80	68.90	6	3,033	0.20%
2019/11/04	26	68.55	18	68.49	69.30	8	2,979	0.27%
2019/11/01	6	66.57	8	67.14	67.30	-2	2,808	-0.07%
2019/10/30	15	65.10	0	0.00	65.50	15	2,742	0.55%
2019/10/25	6	64.72	1.8	64.70	64.70	4.2	2,717	0.16%
2019/10/24	0	0.00	0.1	65.30	65.30	-0.1	2,707	0.00%
2019/10/23	4	65.80	0	0.00	65.40	4	2,745	0.15%
2019/10/22	1	65.80	8	66.06	65.70	-7	2,779	-0.25%
2019/10/21	3	64.90	6	65.60	65.60	-3	2,781	-0.11%
2019/10/18	2	65.30	5	65.50	65.10	-3	2,783	-0.11%
2019/10/17	0	0.00	8	65.16	65.20	-8	2,780	-0.29%
2019/10/16	0	0.00	0	64.20	64.50	0	2,760	0.00%
2019/10/09	4	63.38	0	0.00	63.00	4	2,835	0.14%
2019/10/08	6	64.60	2	65.00	64.50	4	2,855	0.14%
2019/10/07	2	63.45	6	63.60	63.50	-4	2,938	-0.14%
2019/10/04	4	64.73	0	0.00	64.80	4	2,897	0.14%
2019/10/03	3	64.87	9	64.80	64.80	-6	2,895	-0.21%
2019/10/01	1	65.50	3	65.20	65.50	-2	2,878	-0.07%
2019/09/27	3	64.70	31	64.70	64.70	-28	2,847	-0.98%
2019/09/26	1	65.70	1	65.70	65.30	0	2,822	0.00%
2019/09/25	29	65.87	0	0.00	66.00	29	2,787	1.04%
2019/09/24	0	0.00	3.8	66.28	66.40	-3.8	2,755	-0.14%
2019/09/20	7	66.03	1	66.00	65.60	6	2,699	0.22%
2019/09/19	2	65.20	6	65.12	64.90	-4	2,559	-0.16%
2019/09/18	0	0.00	5	64.70	64.80	-5	2,524	-0.20%
2019/09/17	5	63.70	0	0.00	63.80	5	2,479	0.20%
2019/09/16	1	64.40	3	64.40	64.70	-2	2,502	-0.08%
2019/09/12	11	64.07	6	64.33	64.30	5	2,507	0.20%
2019/09/11	0	0.00	1	63.50	63.60	-1	2,484	-0.04%
2019/09/10	0	0.00	4	63.20	63.40	-4	2,484	-0.16%
2019/09/06	8	63.48	6	63.80	63.40	2	2,511	0.08%
2019/09/05	7	63.81	0	0.00	63.30	7	2,502	0.28%
2019/09/04	1	62.60	1	63.30	63.20	0	2,493	0.00%
2019/09/03	2	62.50	0.1	63.40	62.50	2	2,487	0.08%
2019/08/30	3	62.97	3	63.03	63.40	0	2,492	0.00%
2019/08/29	2	61.80	14	61.91	62.20	-12	2,467	-0.49%
2019/08/28	7	62.39	0	0.00	62.20	7	2,465	0.28%
2019/08/26	4	62.90	16	62.93	62.70	-12	2,446	-0.49%
2019/08/23	3	64.30	1	64.20	64.30	2	2,455	0.08%
2019/08/22	4	63.70	0	0.00	63.40	4	2,442	0.16%
2019/08/19	2	62.60	1	62.50	62.30	1	2,435	0.04%
2019/08/16	0	0.00	9	61.97	62.80	-9	2,439	-0.37%
2019/08/15	0	0.00	1	61.10	61.40	-1	2,422	-0.04%
2019/08/14	2	62.00	0	0.00	61.30	2	2,408	0.08%
2019/08/13	0	0.00	15	61.16	61.30	-15	2,392	-0.63%
2019/08/12	0	0.00	11	61.18	61.90	-11	2,407	-0.46%
2019/08/08	0.3	61.20	0	0.00	61.20	0.3	2,405	0.01%
2019/08/07	3	60.33	9	60.42	60.20	-6	2,408	-0.25%
2019/08/06	0	0.00	4	59.70	60.80	-4	2,402	-0.17%
2019/08/05	0	0.00	71	60.61	60.50	-71	2,382	-2.98%
2019/08/02	3	61.90	31	61.83	61.30	-28	2,362	-1.19%
2019/08/01	5	63.42	7	63.74	63.60	-2	2,349	-0.09%
2019/07/30	5	64.70	0	0.00	64.30	5	2,302	0.22%
2019/07/29	1	64.50	3	64.13	64.80	-2	2,330	-0.09%
2019/07/26	2	64.00	0	0.00	64.30	2	2,315	0.09%
2019/07/25	1	64.20	3	64.17	64.60	-2	2,319	-0.09%
2019/07/24	1	66.90	2	66.80	66.70	-1	2,282	-0.04%
2019/07/23	1	67.90	20	67.21	67.30	-19	2,217	-0.86%
2019/07/22	4	67.40	0	0.00	67.50	4	2,195	0.18%
2019/07/19	1	67.10	1	67.10	67.00	0	2,171	0.00%
2019/07/18	2	66.90	8	66.70	66.80	-6	2,149	-0.28%
2019/07/17	71	66.80	0	0.00	66.80	71	2,178	3.26%
2019/07/16	0	0.00	1	66.80	67.10	-1	2,170	-0.05%
2019/07/12	13	66.58	0	0.00	66.10	13	2,251	0.58%
2019/07/11	5	65.80	10	66.44	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	8	64.20	64.20	-8	2,213	-0.36%
2019/07/08	0	0.00	9	64.47	64.40	-9	2,352	-0.38%
2019/07/05	0	0.00	352	64.62	64.60	-352	2,382	-14.78%	大賣/鉅額交易
2019/07/03	0	0.00	4	64.40	64.10	-4	2,500	-0.16%
2019/07/02	0	0.00	0.1	64.10	64.10	-0.1	2,604	0.00%
2019/07/01	2	64.00	2	63.80	64.10	0	2,643	0.00%
2019/06/28	0	0.00	0	63.20	63.10	0	2,719	0.00%
2019/06/27	0	0.00	184	63.81	63.40	-184	2,856	-6.44%	大賣/鉅額交易
2019/06/26	0	0.00	28	63.63	63.20	-28	2,897	-0.97%
2019/06/24	0	0.00	10	64.19	64.10	-10	2,941	-0.34%
2019/06/21	50	63.73	4	64.20	64.20	46	2,957	1.56%
2019/06/20	16	62.50	3	62.80	63.60	13	2,925	0.44%
2019/06/19	77	62.09	337	62.13	62.10	-260	2,921	-8.90%	大賣/鉅額交易
2019/06/18	5	61.76	0	0.00	61.40	5	2,912	0.17%
2019/06/17	22	61.79	101	62.00	61.80	-79	2,902	-2.72%	大賣/
2019/06/14	15	62.13	0	0.00	62.10	15	2,889	0.52%
2019/06/12	12	61.69	0	0.00	61.80	12	3,043	0.39%
2019/06/11	5	61.88	0.1	62.00	61.90	4.9	3,037	0.16%
2019/06/10	6	61.90	0	0.00	61.70	6	3,047	0.20%
2019/06/05	37	61.57	0	0.00	61.50	37	3,074	1.20%
2019/06/04	4	61.53	7	61.61	61.60	-3	3,079	-0.10%
2019/06/03	23	61.85	3	61.53	61.90	20	3,089	0.65%
2019/05/31	3	61.50	8.8	61.44	61.50	-5.8	3,098	-0.19%
2019/05/30	33	60.90	0	0.00	60.90	33	3,080	1.07%
2019/05/29	9	60.22	0	0.00	60.30	9	3,103	0.29%
2019/05/28	26	60.55	0	0.00	60.50	26	3,106	0.84%
2019/05/27	15	60.77	0.5	60.90	60.90	14.5	3,097	0.47%
2019/05/24	14	60.91	0	0.00	60.70	14	3,139	0.45%
2019/05/23	42	60.72	0	0.00	60.70	42	3,155	1.33%
2019/05/21	4	61.00	28	61.34	61.60	-24	3,173	-0.76%
2019/05/20	2	61.10	0	0.00	61.00	2	3,164	0.06%
2019/05/16	11	61.71	17	62.51	61.30	-6	3,158	-0.19%
2019/05/15	1	62.80	45	62.82	62.70	-44	3,145	-1.40%
2019/05/14	10	63.10	5	63.90	63.30	5	3,151	0.16%
2019/05/13	0	0.00	2	65.15	64.00	-2	3,151	-0.06%
2019/05/10	0	0.00	10	65.60	66.20	-10	3,151	-0.32%
2019/05/09	4	66.20	17	66.51	66.10	-13	3,183	-0.41%
2019/05/08	0	0.00	2.4	67.92	67.70	-2.4	3,142	-0.08%
2019/05/07	0	0.00	8	68.45	69.40	-8	3,141	-0.25%
2019/05/06	8	67.80	7	67.30	67.30	1	3,145	0.03%
2019/05/03	0	0.00	4	69.80	70.00	-4	3,111	-0.13%
2019/05/02	4	68.80	4	69.90	69.40	0	3,103	0.00%
2019/04/30	36	68.89	0	0.00	69.20	36	3,097	1.16%
2019/04/26	0	0.00	4	69.70	68.90	-4	3,156	-0.13%
2019/04/25	0	0.00	5	69.90	69.80	-5	3,184	-0.16%
2019/04/24	0	0.00	6	69.40	69.70	-6	3,224	-0.19%
2019/04/23	6	68.92	5	69.46	70.00	1	3,261	0.03%
2019/04/22	3	69.70	8	69.65	69.50	-5	3,237	-0.15%
2019/04/19	9	70.46	13	69.96	70.00	-4	3,250	-0.12%
2019/04/18	15	71.98	36	73.17	71.10	-21	3,247	-0.65%
2019/04/17	8	72.01	6	72.10	72.00	2	3,148	0.06%
2019/04/16	11	71.35	15	71.39	71.20	-4	3,099	-0.13%
2019/04/15	22	70.81	16.3	70.48	71.10	5.7	3,044	0.19%
2019/04/12	33	68.35	1.7	68.58	68.50	31.3	2,972	1.05%
2019/04/11	17	67.38	0	0.00	67.30	17	2,906	0.58%
2019/04/10	13	67.48	1	66.90	67.30	12	2,869	0.42%
2019/04/09	27	66.60	1	66.20	66.80	26	2,774	0.94%
2019/04/08	45	65.22	68	65.27	66.70	-23	2,753	-0.84%
2019/04/03	10	64.60	5	64.80	65.00	5	2,644	0.19%
2019/04/02	0	0.00	21	64.74	64.80	-21	2,605	-0.81%
2019/04/01	35	63.90	2	63.80	63.80	33	2,515	1.31%
2019/03/29	0	0.00	7	61.54	61.50	-7	2,361	-0.30%
2019/03/27	20	61.95	0	0.00	61.90	20	2,298	0.87%
2019/03/26	30	61.80	0	0.00	62.30	30	2,285	1.31%
2019/03/25	4	61.40	10.9	61.52	61.80	-6.9	2,271	-0.30%
2019/03/21	2	63.50	0	0.00	63.60	2	2,241	0.09%
2019/03/20	30	63.06	0	0.00	63.10	30	2,269	1.32%
2019/03/19	5	62.86	2	62.60	63.00	3	2,303	0.13%
2019/03/18	1	62.40	30	62.50	62.50	-29	2,379	-1.22%
2019/03/14	2	61.80	0	0.00	62.00	2	2,213	0.09%
2019/03/13	50	61.39	0	0.00	61.70	50	2,263	2.21%
2019/03/12	13	61.51	0	0.00	61.40	13	2,262	0.57%
2019/03/08	0	0.00	6	61.43	61.00	-6	2,343	-0.26%
2019/03/07	0	0.00	6	61.80	61.60	-6	2,533	-0.24%
2019/03/06	10	62.15	3	62.20	62.20	7	2,592	0.27%
2019/03/05	15	61.87	13	61.97	61.90	2	2,630	0.08%
2019/03/04	0	0.00	17	61.99	62.20	-17	2,653	-0.64%
2019/02/27	1	62.80	0	0.00	63.10	1	2,629	0.04%
2019/02/26	3	63.67	0	0.00	62.60	3	2,632	0.11%
2019/02/22	0	0.00	4	62.23	62.30	-4	2,616	-0.15%
2019/02/19	0	0.00	2	60.70	60.90	-2	2,671	-0.07%
2019/02/15	0	0.00	31	60.60	60.30	-31	2,726	-1.14%
2019/02/12	2	59.80	1	59.50	60.40	1	2,764	0.04%
2019/02/11	3	59.90	0	0.00	59.50	3	2,750	0.11%
2019/01/30	18	59.16	0	0.00	59.20	18	2,739	0.66%
2019/01/28	48	59.25	2	59.10	59.30	46	2,712	1.70%
2019/01/25	44	58.79	0	0.00	58.50	44	2,709	1.62%
2019/01/24	0	0.00	0.3	58.40	58.40	-0.3	2,696	-0.01%
2019/01/22	0	0.00	16	58.74	58.30	-16	2,716	-0.59%
2019/01/21	0	0.00	1	58.90	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	1	58.30	58.60	-1	2,721	-0.04%
2019/01/17	6	58.45	6	57.83	57.90	0	2,715	0.00%
2019/01/15	7	57.91	1	57.50	57.80	6	2,710	0.22%
2019/01/14	1	58.20	0.6	58.00	57.80	0.5	2,683	0.02%
2019/01/11	11	58.37	2	58.30	58.30	9	2,732	0.33%
2019/01/10	69	58.32	0	0.00	58.30	69	2,715	2.54%
2019/01/09	41	59.69	1	59.40	59.20	40	2,704	1.48%
2019/01/08	1.1	58.82	1	59.00	58.70	0.1	2,689	0.00%
2019/01/07	25.2	59.62	0	0.00	58.90	25.2	2,715	0.93%
2019/01/04	2	58.80	2	58.70	58.90	0	2,752	0.00%
2019/01/02	0	0.00	4	60.40	60.10	-4	2,909	-0.14%
2018/12/27	0	0.00	3	60.53	60.30	-3	2,952	-0.10%
2018/12/25	0	0.00	30	59.93	60.20	-30	2,954	-1.02%
2018/12/21	0	0.00	6	60.70	60.70	-6	3,004	-0.20%
2018/12/19	3	60.80	2	60.50	61.00	1	2,996	0.03%
2018/12/17	5	61.14	1	61.30	60.60	4	3,058	0.13%
2018/12/14	2	60.65	7	60.67	60.90	-5	3,075	-0.16%
2018/12/13	9	60.86	4	60.63	61.30	5	3,065	0.16%
2018/12/12	51	60.60	0	0.00	61.00	51	3,043	1.68%
2018/12/11	6	59.43	1	59.80	59.80	5	3,016	0.17%
2018/12/10	0	0.00	3	61.60	61.00	-3	2,957	-0.10%
2018/12/06	0	0.00	5	61.10	61.50	-5	3,007	-0.17%
2018/12/05	0	0.00	4	62.08	62.00	-4	2,967	-0.13%
2018/12/04	2	63.30	10	63.25	62.80	-8	3,000	-0.27%
2018/12/03	6	63.03	7	62.79	63.30	-1	3,000	-0.03%
2018/11/30	4	61.28	7	61.34	62.20	-3	2,962	-0.10%
2018/11/29	1	62.20	7	61.81	61.30	-6	2,796	-0.21%
2018/11/28	1	62.10	3	61.87	62.10	-2	2,739	-0.07%
2018/11/27	0	0.00	8	61.38	61.20	-8	2,710	-0.30%
2018/11/26	5	61.76	3	61.70	61.60	2	2,706	0.07%
2018/11/23	0	0.00	4	60.70	60.90	-4	2,716	-0.15%
2018/11/22	1	61.50	3	61.77	61.20	-2	2,728	-0.07%
2018/11/21	8	60.96	0	0.00	61.20	8	2,730	0.29%
2018/11/20	11.8	62.12	125	61.61	61.80	-113.2	2,690	-4.21%	大賣/鉅額交易
2018/11/19	2	62.60	0	0.00	62.50	2	2,640	0.08%
2018/11/16	3	62.20	0	0.00	62.50	3	2,639	0.11%
2018/11/15	6	63.60	0	0.00	62.90	6	2,650	0.23%
2018/11/13	9	64.71	6	61.90	65.20	3	2,602	0.12%
2018/11/12	47	65.49	1.1	64.12	64.20	45.9	2,577	1.78%
2018/11/09	0	0.00	52	66.16	67.20	-52	2,556	-2.03%
2018/11/07	47	66.75	1	66.80	66.90	46	2,589	1.78%
2018/11/06	0	0.00	3	66.10	66.40	-3	2,609	-0.11%
2018/11/05	0	0.00	18	66.12	66.30	-18	2,613	-0.69%
2018/11/02	1	65.80	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	28	65.97	66.00	-28	2,627	-1.07%
2018/10/31	1	65.30	21	65.53	65.60	-20	2,634	-0.76%
2018/10/29	1	63.60	1	64.40	64.40	0	2,627	0.00%
2018/10/26	0	0.00	83	64.18	64.00	-83	2,630	-3.16%
2018/10/25	1	63.60	40	63.66	63.80	-39	2,632	-1.48%
2018/10/24	1	65.00	46	65.28	65.00	-45	2,626	-1.71%
2018/10/19	0	0.00	1	67.10	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/17	4	66.30	0	0.00	65.60	4	2,729	0.15%
2018/10/15	0	0.00	9	65.27	65.10	-9	2,785	-0.32%
2018/10/12	0	0.00	90	64.88	65.60	-90	2,817	-3.19%
2018/10/11	5	65.98	72	65.13	64.00	-67	2,844	-2.36%
2018/10/09	0	0.00	113	71.35	70.80	-113	2,746	-4.11%	大賣/鉅額交易
2018/10/08	0	0.00	2	71.75	71.80	-2	2,745	-0.07%
2018/10/05	0	0.00	5	72.50	72.10	-5	2,753	-0.18%
2018/10/04	0	0.00	40	73.58	73.20	-40	2,746	-1.46%
2018/10/02	0	0.00	16	74.11	74.00	-16	2,753	-0.58%
2018/10/01	1	75.20	0	0.00	75.20	1	2,753	0.04%
2018/09/28	54	74.47	0	0.00	74.50	54	2,776	1.94%
2018/09/27	223	74.66	0	0.00	74.50	223	2,759	8.08%	大買/鉅額交易
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	4	74.40	74.50	-4	2,751	-0.15%
2018/09/21	1	73.10	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	3	73.70	0	0.00	73.90	3	2,749	0.11%
2018/09/18	1	73.40	1	73.30	73.30	0	2,763	0.00%
2018/09/17	0	0.00	3	73.87	73.70	-3	2,772	-0.11%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/12	0	0.00	4	74.43	73.20	-4	2,804	-0.14%
2018/09/10	0	0.00	92	74.03	73.50	-92	2,801	-3.28%
2018/09/07	0	0.00	3	76.53	75.10	-3	2,805	-0.11%
2018/09/06	0	0.00	30	77.23	76.80	-30	2,777	-1.08%
2018/09/05	1	78.30	86	77.73	77.00	-85	2,752	-3.09%
2018/09/03	0	0.00	5	78.06	77.90	-5	2,730	-0.18%
2018/08/30	26	77.98	280	78.12	77.90	-254	2,780	-9.14%	大賣/鉅額交易
2018/08/29	5	78.42	2	78.50	78.10	3	2,803	0.11%
2018/08/28	10	78.00	1	77.90	78.00	9	2,797	0.32%
2018/08/27	33	77.45	1	77.30	77.70	32	2,796	1.14%
2018/08/24	0	0.00	5	77.10	77.20	-5	2,795	-0.18%
2018/08/23	0	0.00	5	77.64	77.70	-5	2,873	-0.17%
2018/08/22	0	0.00	6	77.48	77.70	-6	2,907	-0.21%
2018/08/21	4	76.58	0	0.00	76.60	4	2,854	0.14%
2018/08/20	17	75.55	0	0.00	75.50	17	2,880	0.59%
2018/08/17	10	75.32	0.1	75.40	75.50	9.9	2,900	0.34%
2018/08/16	11	75.11	0	0.00	75.40	11	2,907	0.38%
2018/08/15	4	73.50	0	0.00	73.50	4	2,892	0.14%
2018/08/14	0	0.00	1	74.60	74.40	-1	2,884	-0.03%
2018/08/13	1	76.90	0	0.00	75.80	1	2,874	0.03%
2018/08/10	3	77.70	0	0.00	77.60	3	2,860	0.10%
2018/08/09	6	77.35	1	77.40	77.10	5	2,871	0.17%
2018/08/08	0	0.00	3	78.10	78.00	-3	2,890	-0.10%
2018/08/07	12	77.54	2	77.90	77.40	10	2,934	0.34%
2018/08/06	9	77.66	0	0.00	77.70	9	2,953	0.30%
2018/08/03	7	76.81	1	76.80	77.00	6	2,964	0.20%
2018/08/02	1	77.30	4	76.65	76.50	-3	2,963	-0.10%
2018/08/01	9	77.08	6	76.97	77.20	3	2,958	0.10%
2018/07/31	13	76.35	1	75.90	75.90	12	2,946	0.41%
2018/07/30	29	76.07	0	0.00	76.40	29	2,933	0.99%
2018/07/26	12	76.73	0	0.00	76.30	12	2,895	0.41%
2018/07/25	15	76.21	3	76.20	75.80	12	2,889	0.42%
2018/07/24	4	79.50	8	79.68	80.00	-4	2,837	-0.14%
2018/07/23	1	78.50	3	78.60	78.80	-2	2,711	-0.07%
2018/07/20	12	78.57	0	0.00	78.30	12	2,691	0.45%
2018/07/19	12	77.91	12	78.33	78.40	0	2,671	0.00%
2018/07/18	11	77.34	0	0.00	77.50	11	2,648	0.42%
2018/07/17	6	75.92	2	75.90	75.60	4	2,580	0.16%
2018/07/16	7	75.53	1	75.90	75.50	6	2,560	0.23%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/12	20.1	74.11	0	0.00	74.00	20.1	2,607	0.77%
2018/07/10	2	73.60	2	73.60	73.60	0	2,630	0.00%
2018/07/09	40	73.23	0	0.00	72.90	40	2,639	1.52%
2018/07/06	19	72.44	3	73.00	72.60	16	2,650	0.60%
2018/07/05	10	73.11	0	0.00	72.70	10	2,658	0.38%
2018/07/04	1	73.20	4	73.20	73.20	-3	2,677	-0.11%
2018/07/03	3	73.00	11	73.26	73.00	-8	2,744	-0.29%
2018/07/02	0	0.00	27	73.47	73.20	-27	2,758	-0.98%
2018/06/29	0	0.00	20	72.99	74.60	-20	2,737	-0.73%
2018/06/28	13	72.05	1	72.50	72.30	12	2,698	0.44%
2018/06/27	4	72.50	15	72.29	72.50	-11	2,742	-0.40%
2018/06/26	0	0.00	2	72.00	72.50	-2	2,738	-0.07%
2018/06/25	1	72.80	7	73.00	72.80	-6	2,720	-0.22%
2018/06/22	13	73.51	6	73.47	73.30	7	2,716	0.26%
2018/06/21	6	74.08	1	74.50	74.00	5	2,690	0.19%
2018/06/20	50	74.32	19	74.17	74.20	31	2,712	1.14%
2018/06/19	3	74.73	11	75.00	74.70	-8	2,717	-0.29%
2018/06/15	80	75.10	5	75.36	75.10	75	2,693	2.78%
2018/06/14	2	76.20	7	75.94	75.40	-5	2,675	-0.19%
2018/06/13	3	76.90	0	0.00	76.90	3	2,662	0.11%
2018/06/12	43	76.70	0	0.00	76.70	43	2,731	1.57%
2018/06/11	19	77.28	4	77.30	77.30	15	2,758	0.54%
2018/06/08	8	77.68	17	77.64	77.20	-9	2,814	-0.32%
2018/06/07	22	77.81	27	77.95	78.00	-5	2,831	-0.18%
2018/06/06	11	76.78	46	76.80	77.00	-35	2,826	-1.24%
2018/06/05	0	0.00	16	75.51	75.70	-16	2,811	-0.57%
2018/06/04	18	75.48	0	0.00	75.50	18	2,800	0.64%
2018/06/01	3	74.70	20	74.60	74.70	-17	2,791	-0.61%
2018/05/31	23	74.17	20	73.80	73.80	3	2,810	0.11%
2018/05/30	0	0.00	19	74.39	74.20	-19	2,753	-0.69%
2018/05/29	12	75.35	13	75.42	75.40	-1	2,733	-0.04%
2018/05/28	16	75.95	0	0.00	75.70	16	2,782	0.57%
2018/05/25	1	74.90	1	75.20	75.10	0	2,787	0.00%
2018/05/24	1	73.80	1	74.50	74.80	0	2,763	0.00%
2018/05/23	5	73.60	0	0.00	73.30	5	2,769	0.18%
2018/05/22	6	73.80	3	73.80	74.00	3	2,812	0.11%
2018/05/21	126	74.01	3	74.00	74.10	123	2,838	4.33%	大買/鉅額交易
2018/05/18	13	73.68	1	74.10	73.40	12	2,859	0.42%
2018/05/17	14	74.29	0	0.00	74.00	14	2,885	0.49%
2018/05/16	135	74.36	4	74.70	74.20	131	2,893	4.53%	大買/鉅額交易
2018/05/15	21	75.82	250	76.43	75.20	-229	2,918	-7.85%	大賣/鉅額交易
2018/05/14	15	77.93	31	78.18	78.00	-16	3,054	-0.52%
2018/05/11	0	0.00	17	77.42	77.30	-17	3,059	-0.56%
2018/05/10	1	76.90	15.3	76.82	76.60	-14.3	3,081	-0.46%
2018/05/09	4	76.33	2	75.85	76.40	2	3,120	0.06%
2018/05/08	29	76.19	33	76.21	75.80	-4	3,151	-0.13%
2018/05/07	6	75.75	47	74.57	76.00	-41	3,203	-1.28%
2018/05/04	7	73.37	34	73.76	74.00	-27	3,241	-0.83%
2018/05/03	37	73.84	39	73.82	73.80	-2	3,288	-0.06%
2018/05/02	1	74.80	24	74.52	74.40	-23	3,305	-0.70%
2018/04/30	15	73.60	0	0.00	73.90	15	3,319	0.45%
2018/04/27	21	73.82	2	73.80	73.90	19	3,334	0.57%
2018/04/26	2	75.50	21	75.09	74.00	-19	3,351	-0.57%
2018/04/25	13	72.50	0	0.00	74.90	13	3,411	0.38%
2018/04/24	34	73.21	0	0.00	72.80	34	3,429	0.99%
2018/04/23	21	75.21	1	75.40	74.90	20	3,419	0.58%
2018/04/19	68	76.12	0	0.00	76.90	68	3,439	1.98%
2018/04/18	4	76.53	0	0.00	76.30	4	3,440	0.12%
2018/04/17	8	77.51	19	77.61	77.50	-11	3,405	-0.32%
2018/04/16	0	0.00	24	78.45	78.60	-24	3,410	-0.70%
2018/04/13	2	78.50	0	0.00	78.50	2	3,451	0.06%
2018/04/12	4	78.23	2	78.25	78.50	2	3,452	0.06%
2018/04/11	10	78.94	1	79.00	78.80	9	3,453	0.26%
2018/04/10	8	77.61	0	0.00	77.70	8	3,446	0.23%
2018/04/09	3	77.50	0	78.30	77.80	3	3,436	0.09%
2018/04/03	0	0.00	6	78.20	78.20	-6	3,371	-0.18%
2018/04/02	1	79.80	2	79.10	79.20	-1	3,358	-0.03%
2018/03/31	0	0.00	98	79.36	79.60	-98	3,374	-2.90%
2018/03/30	9	79.91	17	80.18	80.00	-8	3,364	-0.24%
2018/03/29	5	78.20	2	78.40	78.10	3	3,343	0.09%
2018/03/28	3	78.20	6	78.12	78.40	-3	3,356	-0.09%
2018/03/27	38.2	78.54	0	0.00	78.40	38.2	3,370	1.13%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	0	0.00	9	78.12	78.40	-9	3,463	-0.26%
2018/03/22	18	79.87	0	0.00	79.30	18	3,466	0.52%
2018/03/19	6	79.10	3	79.40	79.30	3	3,476	0.09%
2018/03/16	179	79.40	1	79.20	79.10	178	3,490	5.10%	大買/鉅額交易
2018/03/15	16	79.44	0	0.00	79.60	16	3,438	0.47%
2018/03/14	14	80.19	20	80.59	80.10	-6	3,435	-0.18%
2018/03/13	102	81.76	1	81.20	81.70	101	3,424	2.95%	大買/鉅額交易
2018/03/12	16	81.09	5.5	80.60	81.20	10.5	3,469	0.30%
2018/03/09	7	79.89	3	79.57	79.70	4	3,486	0.11%
2018/03/08	5	79.02	5	78.84	79.00	0	3,472	0.00%
2018/03/07	12	79.98	3	79.00	78.90	9	3,486	0.26%
2018/03/06	6	79.05	0	0.00	78.90	6	3,619	0.17%
2018/03/05	1	78.40	82	78.32	78.50	-81	3,701	-2.19%
2018/03/02	1	78.80	72	78.57	78.90	-71	3,779	-1.88%
2018/03/01	6	80.65	4	80.63	79.70	2	3,870	0.05%
2018/02/27	23	79.83	0	0.00	79.40	23	3,917	0.59%
2018/02/26	4	79.95	17	79.96	79.90	-13	3,930	-0.33%
2018/02/23	12	79.80	4	79.55	79.40	8	3,963	0.20%
2018/02/22	3	78.90	51	78.82	79.00	-48	4,008	-1.20%
2018/02/21	34	79.58	0	0.00	80.30	34	3,997	0.85%
2018/02/12	7	78.56	64	78.59	78.30	-57	4,036	-1.41%
2018/02/09	0	0.00	98	77.84	78.50	-98	4,084	-2.40%
2018/02/08	1	79.20	25	79.40	79.20	-24	4,135	-0.58%
2018/02/07	2	80.45	112	80.17	80.30	-110	4,252	-2.59%	大賣/鉅額交易
2018/02/06	13	78.82	96	78.99	78.70	-83	4,506	-1.84%
2018/02/05	9	82.77	5	82.74	82.90	4	4,409	0.09%
2018/02/02	0	0.00	15	84.34	84.10	-15	4,464	-0.34%
2018/02/01	6	85.02	6	84.23	85.00	0	4,546	0.00%
2018/01/31	4	83.80	0	0.00	83.40	4	4,596	0.09%
2018/01/30	4	83.70	6	83.97	83.50	-2	4,616	-0.04%
2018/01/29	4	84.63	7	84.80	84.50	-3	4,613	-0.07%
2018/01/26	13	85.64	57	85.88	85.60	-44	4,648	-0.95%
2018/01/25	88	86.81	12	86.73	86.70	76	4,642	1.64%
2018/01/24	17	86.15	0	0.00	86.50	17	4,754	0.36%
2018/01/23	14	86.41	2	86.30	86.20	12	4,991	0.24%
2018/01/22	2	86.65	33	86.81	86.90	-31	5,056	-0.61%
2018/01/19	96	88.10	126.5	87.51	87.40	-30.5	5,104	-0.60%	大賣/
2018/01/18	13	87.38	7	87.20	86.70	6	5,113	0.12%
2018/01/17	3	86.67	10	86.10	87.00	-7	5,111	-0.14%
2018/01/16	11	86.49	2	86.30	86.50	9	5,143	0.17%
2018/01/15	3	86.60	15	86.27	86.20	-12	5,168	-0.23%
2018/01/12	20	85.54	15	85.47	85.60	5	5,232	0.10%
2018/01/11	10	84.74	3	84.70	84.60	7	5,265	0.13%
2018/01/10	7	84.53	29	84.73	84.10	-22	5,311	-0.41%
2018/01/09	107	86.10	8	85.93	85.50	99	5,335	1.86%	大買/
2018/01/08	5	85.40	156	85.22	85.30	-151	5,403	-2.79%	大賣/鉅額交易
2018/01/05	8	85.05	0	0.00	85.30	8	5,519	0.14%
2018/01/04	1	84.60	0	0.00	85.10	1	5,855	0.02%
2018/01/02	3	84.93	2	84.70	85.00	1	5,953	0.02%