和碩 (4938)-元大-北投券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609張
產業
上市電腦週邊類股
1630人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	3	95.33	0	0.00	96.40	3	13,249	0.02%
2024/04/30	3	97.53	3.2	97.25	97.70	-0.2	13,446	0.00%
2024/04/29	2	98.25	18.5	98.47	98.50	-16.5	13,451	-0.12%
2024/04/26	0	0.00	1	97.30	97.00	-1	13,432	-0.01%
2024/04/25	3	94.93	0.1	95.50	94.70	2.9	13,407	0.02%
2024/04/24	1	96.50	1.5	96.90	96.70	-0.5	13,360	0.00%
2024/04/23	2	96.10	1.1	94.72	94.70	1	13,435	0.01%
2024/04/22	4	94.63	0	0.00	94.50	4	13,481	0.03%
2024/04/19	12.1	94.29	9.2	94.14	94.80	2.9	13,453	0.02%
2024/04/18	12	96.56	16	96.75	96.60	-4	13,250	-0.03%
2024/04/17	2	95.65	10	96.40	96.40	-8	13,289	-0.06%
2024/04/16	6.6	96.68	14	97.46	95.40	-7.4	13,217	-0.06%
2024/04/15	5.3	99.15	11.7	99.48	98.70	-6.4	12,982	-0.05%
2024/04/12	29.3	98.98	4	99.10	98.30	25.3	12,865	0.20%
2024/04/11	1.2	100.33	6.1	100.07	101.50	-4.9	12,727	-0.04%
2024/04/10	2	101.00	0.1	101.55	101.00	1.9	12,741	0.01%
2024/04/09	2.2	100.73	3	101.17	100.50	-0.8	12,653	-0.01%
2024/04/08	3	100.43	10.2	100.60	101.00	-7.2	12,569	-0.06%
2024/04/03	2.3	97.50	2	98.00	97.40	0.3	12,409	0.00%
2024/04/02	1.1	99.15	6.2	98.45	98.30	-5.1	12,352	-0.04%
2024/04/01	13.2	99.15	6.5	98.19	97.50	6.7	12,444	0.05%
2024/03/29	64.5	99.77	18.2	101.41	102.00	46.3	12,305	0.38%
2024/03/28	28.4	98.38	2	99.90	99.70	26.4	11,794	0.22%
2024/03/27	1	96.50	18.2	97.14	98.40	-17.2	11,473	-0.15%
2024/03/26	13.3	97.97	4	98.80	97.80	9.3	11,451	0.08%
2024/03/25	6.6	101.65	46.8	102.71	101.50	-40.2	11,190	-0.36%
2024/03/22	10	102.55	11.2	102.54	102.00	-1.2	10,988	-0.01%
2024/03/21	24.4	102.53	127.2	102.53	104.50	-102.8	10,738	-0.96%	大賣/鉅額交易
2024/03/20	57.4	104.86	37.7	105.16	103.50	19.7	10,139	0.19%
2024/03/19	44	97.21	332.2	98.18	100.00	-288.2	8,878	-3.25%	大賣/鉅額交易
2024/03/18	2.1	89.30	291.1	90.25	91.00	-289.1	8,004	-3.61%	大賣/鉅額交易
2024/03/15	0.1	87.91	24.1	88.95	89.10	-24	7,842	-0.31%
2024/03/14	5.1	88.74	2.2	88.00	88.60	2.9	7,682	0.04%
2024/03/13	64	89.28	138.5	89.95	89.90	-74.5	7,542	-0.99%	大賣/
2024/03/12	1.2	87.45	36.9	86.69	87.50	-35.7	7,197	-0.50%
2024/03/11	15	85.04	4	85.90	85.10	11	7,121	0.15%
2024/03/08	14	85.33	17.2	85.84	85.30	-3.2	7,116	-0.04%
2024/03/07	26	85.22	24	85.90	85.40	2	7,063	0.03%
2024/03/06	13	85.89	0	0.00	86.50	13	6,997	0.19%
2024/03/05	0	0.00	17	86.40	86.50	-17	7,064	-0.24%
2024/03/04	5	85.88	13	85.91	86.00	-8	7,086	-0.11%
2024/03/01	26	85.55	25	86.21	84.90	1	7,078	0.01%
2024/02/29	0	0.00	13.5	85.14	85.50	-13.5	7,042	-0.19%
2024/02/27	25	84.85	1	85.30	84.30	24	6,954	0.35%
2024/02/26	14	85.30	12	85.90	85.60	2	6,928	0.03%
2024/02/23	23	86.16	2	86.90	85.90	21	6,926	0.30%
2024/02/22	7.3	86.10	15	86.58	86.60	-7.7	6,984	-0.11%
2024/02/21	4	85.50	19	85.90	85.90	-15	6,966	-0.22%
2024/02/20	0	0.00	91	85.19	85.50	-91	7,099	-1.28%
2024/02/19	25	84.19	24	84.85	84.80	1	7,108	0.01%
2024/02/16	0	0.00	24	84.42	84.70	-24	7,199	-0.33%
2024/02/15	44.1	84.39	47	84.81	83.70	-2.9	7,308	-0.04%
2024/02/05	13	83.20	14	84.50	84.50	-1	7,268	-0.01%
2024/02/02	0	0.00	14	84.50	84.30	-14	7,266	-0.19%
2024/02/01	12	83.10	31.6	83.73	84.10	-19.6	7,299	-0.27%
2024/01/31	27	82.74	4.8	82.90	82.70	22.3	7,276	0.31%
2024/01/30	17	83.81	2	83.50	83.80	15	7,219	0.21%
2024/01/29	0	0.00	14	84.46	84.20	-14	7,241	-0.19%
2024/01/26	2	83.15	11	83.12	83.30	-9	7,212	-0.12%
2024/01/25	6	84.72	11	84.56	84.20	-5	7,174	-0.07%
2024/01/24	70	85.33	125.2	86.10	86.10	-55.2	7,126	-0.77%	大賣/
2024/01/23	38	82.36	59	82.87	83.50	-21	6,876	-0.31%
2024/01/22	32	83.02	40	83.59	83.00	-8	6,794	-0.12%
2024/01/19	0	0.00	27.1	81.89	82.60	-27.1	6,812	-0.40%
2024/01/18	1	80.70	2	80.80	80.70	-1	6,816	-0.01%
2024/01/17	30	81.14	15	81.47	80.80	15	6,811	0.22%
2024/01/16	38	81.79	12	82.20	81.80	26	6,705	0.39%
2024/01/15	39.3	82.85	24	83.50	82.40	15.3	6,637	0.23%
2024/01/12	1	83.00	44	83.01	83.00	-43	6,638	-0.65%
2024/01/11	78.3	82.37	43	83.01	82.50	35.3	6,663	0.53%
2024/01/10	47.5	83.01	0.1	82.97	82.90	47.4	6,595	0.72%
2024/01/09	43.1	83.93	43	84.69	83.80	0.1	6,670	0.00%
2024/01/08	45	83.94	42.3	84.44	83.90	2.7	6,669	0.04%
2024/01/05	30.2	84.02	14.1	84.78	83.90	16.1	6,640	0.24%
2024/01/04	80.2	84.63	27.4	84.95	84.60	52.8	6,633	0.80%
2024/01/03	101.2	85.89	24.1	86.20	85.90	77.1	6,624	1.16%	大買/
2024/01/02	49.1	86.68	42.1	87.36	87.40	7	6,564	0.11%
2023/12/29	171.6	85.82	158.3	86.24	87.30	13.3	6,566	0.20%	大買/大賣/
2023/12/28	109.1	88.57	30	89.11	88.20	79.1	6,480	1.22%	大買/
2023/12/27	15	88.81	118	89.09	89.50	-103	6,434	-1.60%	大賣/鉅額交易
2023/12/26	13	86.78	86.2	87.40	88.00	-73.2	6,217	-1.18%
2023/12/25	11.2	86.28	49	86.37	86.80	-37.8	6,146	-0.62%
2023/12/22	24	85.21	48.1	85.18	85.80	-24.1	6,086	-0.40%
2023/12/21	44	85.40	13	85.87	85.90	31	5,982	0.52%
2023/12/20	64	85.41	107	85.96	86.50	-43	5,833	-0.74%	大賣/
2023/12/19	44	84.55	12	84.70	85.00	32	5,606	0.57%
2023/12/18	22	84.10	44	85.13	85.50	-22	5,517	-0.40%
2023/12/15	32	84.66	0	0.00	84.50	32	5,391	0.59%
2023/12/14	11	84.55	55.7	85.21	85.50	-44.7	5,312	-0.84%
2023/12/13	1.1	83.34	78.1	84.19	84.80	-76.9	5,223	-1.47%
2023/12/12	0	0.00	31	83.05	83.10	-31	5,215	-0.59%
2023/12/11	0	0.00	52	82.24	82.50	-52	5,183	-1.00%
2023/12/08	0	0.00	13	81.50	81.70	-13	5,160	-0.25%
2023/12/07	12	81.03	10	81.50	81.10	2	5,228	0.04%
2023/12/06	0	0.00	19	81.03	81.30	-19	5,337	-0.36%
2023/12/05	24	79.88	29	80.28	80.80	-5	5,343	-0.09%
2023/12/04	16	80.81	11	81.47	80.90	5	5,339	0.09%
2023/12/01	1	81.10	1	80.90	81.30	0	5,371	0.00%
2023/11/30	12	81.00	0	0.00	81.20	12	5,375	0.22%
2023/11/29	10	81.50	31	81.67	81.70	-21	5,281	-0.40%
2023/11/28	10	80.50	13	80.95	81.10	-3	5,277	-0.06%
2023/11/24	0	0.00	0.1	80.90	80.80	-0.1	5,343	0.00%
2023/11/22	20	81.25	1	81.00	81.00	19	5,469	0.35%
2023/11/21	0	0.00	34.2	81.64	81.90	-34.2	5,630	-0.61%
2023/11/20	11	80.51	26	81.07	81.10	-15	5,878	-0.26%
2023/11/17	0	0.00	33.2	80.34	80.80	-33.2	5,985	-0.55%
2023/11/16	9	79.59	10.1	79.76	80.00	-1.1	5,989	-0.02%
2023/11/15	17	79.91	56	80.25	80.00	-39	6,078	-0.64%
2023/11/14	10	79.00	56.3	78.96	79.50	-46.3	6,138	-0.75%
2023/11/13	23.4	77.77	10	78.50	77.90	13.4	6,124	0.22%
2023/11/10	10	77.50	10	78.00	78.30	0	6,225	0.00%
2023/11/08	10	77.50	11.1	78.03	78.00	-1.1	6,356	-0.02%
2023/11/07	0.1	77.70	14.6	77.97	78.00	-14.5	6,421	-0.23%
2023/11/06	10	77.00	35	77.49	77.50	-25	6,614	-0.38%
2023/11/03	24	76.76	11	76.87	76.70	13	6,670	0.19%
2023/11/02	1	77.00	12	77.47	77.20	-11	6,767	-0.16%
2023/11/01	3	76.03	36	76.39	76.90	-33	6,838	-0.48%
2023/10/31	41.2	75.63	20	76.33	75.40	21.2	6,907	0.31%
2023/10/30	19	76.37	10	77.00	76.50	9	6,963	0.13%
2023/10/27	21	76.76	15	77.37	76.60	6	7,002	0.09%
2023/10/26	11	76.03	10	76.50	76.40	1	7,180	0.01%
2023/10/25	10	76.50	21	77.14	77.00	-11	7,240	-0.15%
2023/10/24	0	0.00	27	76.20	76.80	-27	7,382	-0.37%
2023/10/23	12	75.46	3	75.67	75.40	9	7,533	0.12%
2023/10/20	26	75.65	15	75.79	76.00	11	7,910	0.14%
2023/10/19	32	76.47	31	76.78	76.60	1	8,293	0.01%
2023/10/18	11.5	76.49	4	77.50	76.90	7.5	8,554	0.09%
2023/10/17	68.1	77.70	52	78.73	77.00	16.1	8,891	0.18%
2023/10/16	20	77.50	10	78.00	77.60	10	9,690	0.10%
2023/10/13	19.1	77.97	5	78.64	77.90	14.1	11,707	0.12%
2023/10/12	0	0.00	24	78.68	78.90	-24	12,173	-0.20%
2023/10/11	31	78.17	44.2	78.60	78.10	-13.2	12,236	-0.11%
2023/10/06	23	77.48	23	77.97	77.60	0	12,366	0.00%
2023/10/05	2	77.40	43.3	77.16	77.70	-41.3	12,401	-0.33%
2023/10/04	38.1	76.21	0	0.00	76.20	38.1	12,360	0.31%
2023/10/03	0	0.00	36.3	77.34	77.40	-36.3	12,355	-0.29%
2023/10/02	11	76.52	11	76.98	76.60	0	12,385	0.00%
2023/09/28	10	76.50	20	76.75	76.60	-10	12,507	-0.08%
2023/09/27	13	75.62	16	76.03	76.30	-3	12,570	-0.02%
2023/09/26	14	76.00	1	76.10	76.00	13	12,860	0.10%
2023/09/25	11	76.47	18	76.44	76.70	-7	13,053	-0.05%
2023/09/22	10.5	76.80	10.1	77.00	77.00	0.4	13,190	0.00%
2023/09/21	10.1	76.50	2	76.50	76.50	8.1	13,295	0.06%
2023/09/20	23.1	77.27	23	77.73	77.00	0.1	13,295	0.00%
2023/09/19	13	77.57	10	78.00	77.20	3	13,334	0.02%
2023/09/18	11.1	77.31	2	77.50	77.30	9.1	13,443	0.07%
2023/09/15	3	77.77	14	77.96	78.10	-11	13,460	-0.08%
2023/09/14	1	77.50	24	77.30	77.50	-23	13,389	-0.17%
2023/09/13	22	76.26	11	76.46	76.80	11	13,514	0.08%
2023/09/12	1.1	76.92	3.3	76.74	76.70	-2.2	14,226	-0.02%
2023/09/11	8.3	75.45	3	75.30	74.90	5.3	14,315	0.04%
2023/09/08	1	77.20	2	77.85	78.10	-1	14,255	-0.01%
2023/09/06	5.5	77.81	51.1	77.90	77.80	-45.6	14,359	-0.32%
2023/09/05	70	77.23	20	77.60	77.70	50	14,400	0.35%
2023/09/01	2.1	77.61	10	77.80	77.70	-8	14,570	-0.05%
2023/08/31	2	78.30	0	0.00	78.00	2	14,595	0.01%
2023/08/30	0.5	78.44	40	78.80	78.50	-39.5	14,722	-0.27%
2023/08/29	43.1	78.04	0	0.00	78.30	43.1	14,915	0.29%
2023/08/28	2	79.10	4	78.95	78.70	-2	14,904	-0.01%
2023/08/25	17.2	79.03	12.2	79.59	78.90	5.1	14,987	0.03%
2023/08/24	15	79.31	164.2	80.22	80.10	-149.2	14,881	-1.00%	大賣/鉅額交易
2023/08/23	13	78.35	18.3	78.58	78.70	-5.3	14,565	-0.04%
2023/08/22	17.3	77.71	8	77.85	77.80	9.3	14,486	0.06%
2023/08/21	48	76.90	95	77.45	76.70	-47	14,343	-0.33%
2023/08/18	62	76.81	64.1	77.77	76.90	-2.1	14,225	-0.01%
2023/08/17	4.3	76.44	1	76.80	77.30	3.3	14,094	0.02%
2023/08/16	0	0.00	4	77.25	77.40	-4	13,978	-0.03%
2023/08/15	10	76.53	67	76.62	76.60	-57	13,908	-0.41%
2023/08/14	10	74.65	0	0.00	75.50	10	13,846	0.07%
2023/08/11	45	75.93	42	76.67	76.20	3	13,859	0.02%
2023/08/10	219.1	75.57	102	75.85	76.10	117.1	13,824	0.85%	大買/大賣/鉅額交易
2023/08/09	5	78.52	71.1	77.99	78.40	-66.1	13,609	-0.49%
2023/08/08	11	76.70	50	77.61	77.50	-39	13,510	-0.29%
2023/08/07	19	76.69	126	77.28	76.70	-107	13,417	-0.80%	大賣/鉅額交易
2023/08/04	24	74.82	63.1	76.20	76.70	-39.1	13,310	-0.29%
2023/08/02	139	76.46	2	75.90	75.80	137	13,195	1.04%	大買/鉅額交易
2023/08/01	8	76.35	2	76.20	76.20	6	13,033	0.05%
2023/07/31	108.1	76.78	1	77.90	76.40	107.1	12,942	0.83%	大買/鉅額交易
2023/07/28	4	77.90	204	78.32	78.70	-200	12,711	-1.57%	大賣/鉅額交易
2023/07/27	225.1	77.67	8	77.31	77.50	217.1	12,594	1.72%	大買/鉅額交易
2023/07/26	114	78.97	8	78.83	78.80	106	12,450	0.85%	大買/鉅額交易
2023/07/25	16	80.83	12	80.86	80.20	4	12,303	0.03%
2023/07/24	15.1	78.93	22	79.34	78.80	-6.9	11,989	-0.06%
2023/07/21	8.5	75.85	10	76.37	76.60	-1.5	11,653	-0.01%
2023/07/20	18	76.32	17.7	76.26	76.10	0.3	11,433	0.00%
2023/07/19	60.5	79.38	86.6	78.69	76.80	-26.1	11,091	-0.24%
2023/07/18	78.6	86.20	205.6	86.98	84.20	-127	10,245	-1.24%	大賣/鉅額交易
2023/07/17	74.4	80.77	483.5	80.26	81.90	-409.1	8,199	-4.99%	大賣/鉅額交易
2023/07/14	81	74.85	116	75.23	74.50	-35	7,719	-0.45%	大賣/
2023/07/13	47	74.72	348	73.76	74.20	-301	7,601	-3.96%	大賣/鉅額交易
2023/07/12	11	72.25	146	71.89	72.10	-135	7,436	-1.82%	大賣/鉅額交易
2023/07/11	25	71.06	161	71.06	71.50	-136	7,381	-1.84%	大賣/鉅額交易
2023/07/10	111	69.97	1	69.80	69.90	110	7,371	1.49%	大買/鉅額交易
2023/07/07	32.3	70.15	29	70.73	70.50	3.3	7,383	0.04%
2023/07/06	214.1	70.82	100	71.60	70.70	114.1	7,363	1.55%	大買/鉅額交易
2023/07/05	12	71.63	1	71.70	71.50	11	7,229	0.15%
2023/07/04	328	72.88	37.5	74.21	72.20	290.5	7,130	4.07%	大買/鉅額交易
2023/07/03	10	75.96	402	75.97	76.00	-392	6,909	-5.67%	大賣/鉅額交易
2023/06/30	215	74.96	1	74.90	74.80	214	6,771	3.16%	大買/鉅額交易
2023/06/29	27	75.01	77	75.41	75.10	-50	6,656	-0.75%
2023/06/28	24	74.88	3	74.97	74.80	21	6,578	0.32%
2023/06/27	63	74.42	61.5	74.44	74.70	1.5	6,554	0.02%
2023/06/26	66.8	76.07	9	75.89	75.30	57.8	6,478	0.89%
2023/06/21	7	76.87	24.5	77.32	77.00	-17.5	6,359	-0.28%
2023/06/20	51.5	76.50	44	76.57	76.40	7.5	6,345	0.12%
2023/06/19	61.5	77.22	28	77.43	77.10	33.5	6,266	0.53%
2023/06/16	47.6	80.14	115.6	80.74	79.30	-68	6,128	-1.11%	大賣/
2023/06/15	11	79.42	24.8	79.34	79.40	-13.8	5,369	-0.26%
2023/06/14	3	77.73	4	78.03	78.00	-1	5,251	-0.02%
2023/06/13	22.2	77.41	28	78.02	78.00	-5.8	5,214	-0.11%
2023/06/12	21.1	77.82	31	77.73	77.60	-10	5,273	-0.19%
2023/06/09	0	0.00	66	78.08	78.10	-66	5,217	-1.26%
2023/06/08	25.3	77.55	1.4	77.82	77.40	23.9	5,167	0.46%
2023/06/07	0	0.00	130	78.06	78.20	-130	5,067	-2.57%	大賣/鉅額交易
2023/06/06	24	77.42	66	78.14	77.50	-42	4,999	-0.84%
2023/06/05	53.3	77.81	47.7	78.15	78.00	5.6	4,932	0.11%
2023/06/02	4	77.05	83	76.80	77.10	-79	4,767	-1.66%
2023/06/01	20	75.00	20	75.60	75.70	0	4,541	0.00%
2023/05/31	5	75.30	57	75.46	75.30	-52	4,480	-1.16%
2023/05/30	4	75.00	118.2	75.03	75.00	-114.2	4,343	-2.63%	大賣/鉅額交易
2023/05/29	2.2	74.71	115.5	74.77	74.70	-113.4	4,292	-2.64%	大賣/鉅額交易
2023/05/26	1.5	74.27	381	74.06	74.50	-379.5	4,279	-8.87%	大賣/鉅額交易
2023/05/25	1.1	72.96	78	73.73	73.60	-76.9	4,183	-1.84%
2023/05/24	11	72.60	113	73.28	73.50	-102	4,171	-2.45%	大賣/鉅額交易
2023/05/23	0	0.00	134	73.21	73.10	-134	4,149	-3.23%	大賣/鉅額交易
2023/05/22	2	73.40	1	73.20	73.40	1	4,114	0.02%
2023/05/19	8	73.29	124	73.12	73.20	-116	4,072	-2.85%	大賣/鉅額交易
2023/05/18	1	72.20	103	72.50	72.40	-102	3,997	-2.55%	大賣/鉅額交易
2023/05/17	5	71.78	319	72.00	72.30	-314	3,986	-7.88%	大賣/鉅額交易
2023/05/16	0	0.00	97.1	71.08	71.30	-97.1	3,882	-2.50%
2023/05/15	0	0.00	45	70.20	70.20	-45	3,872	-1.16%
2023/05/12	62	69.56	20	69.60	69.70	42	3,871	1.08%
2023/05/11	10	70.70	74	70.82	70.70	-64	3,826	-1.67%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/08	0	0.00	2	70.30	70.30	-2	3,910	-0.05%
2023/05/05	3	69.93	0	0.00	70.10	3	3,933	0.08%
2023/05/04	0	0.00	2	69.90	70.20	-2	3,961	-0.05%
2023/05/03	0	0.00	1	70.10	70.20	-1	3,972	-0.03%
2023/05/02	0	0.00	28	70.26	70.50	-28	4,086	-0.69%
2023/04/28	4	69.68	0	0.00	70.00	4	4,147	0.10%
2023/04/27	1	70.00	14	69.81	69.60	-13	4,145	-0.31%
2023/04/26	0	0.00	34	69.56	69.70	-34	4,071	-0.84%
2023/04/25	21	69.00	26	69.21	69.00	-5	3,961	-0.13%
2023/04/24	21	69.61	9	69.87	69.70	12	3,855	0.31%
2023/04/21	0	0.00	3	70.50	70.10	-3	3,774	-0.08%
2023/04/20	1	69.90	1	70.00	70.10	0	3,709	0.00%
2023/04/19	2	70.30	0	0.00	70.20	2	3,723	0.05%
2023/04/18	2	70.05	1.3	70.02	70.10	0.7	3,702	0.02%
2023/04/17	0	0.00	16	70.46	70.70	-16	3,715	-0.43%
2023/04/13	20	70.20	1	70.80	70.30	19	3,653	0.52%
2023/04/12	0.5	70.50	25	70.77	70.60	-24.5	3,635	-0.67%
2023/04/11	0.5	70.00	20	70.20	70.40	-19.5	3,604	-0.54%
2023/04/10	22	69.61	0	0.00	69.90	22	3,573	0.62%
2023/04/07	0	0.00	15	70.40	70.40	-15	3,558	-0.42%
2023/04/06	0	0.00	38	70.18	70.50	-38	3,537	-1.07%
2023/03/31	20	69.60	25	70.16	69.70	-5	3,480	-0.14%
2023/03/30	3	69.70	0	0.00	69.90	3	3,647	0.08%
2023/03/28	2	69.35	0	0.00	69.50	2	4,095	0.05%
2023/03/27	11	69.99	0	0.00	69.90	11	4,367	0.25%
2023/03/24	2	69.70	2	69.90	69.90	0	4,654	0.00%
2023/03/23	0	0.00	25	69.64	69.80	-25	4,667	-0.54%
2023/03/22	6	69.25	160	69.30	69.40	-154	4,691	-3.28%	大賣/鉅額交易
2023/03/21	0.1	68.40	0	0.00	69.30	0.1	4,771	0.00%
2023/03/17	8	67.60	10	67.70	67.90	-2	4,828	-0.04%
2023/03/16	13	66.62	14.5	67.12	67.40	-1.5	4,805	-0.03%
2023/03/15	25.1	66.78	16	67.09	66.60	9.1	4,826	0.19%
2023/03/13	0.1	68.00	1	68.00	69.40	-1	4,759	-0.02%
2023/03/10	0.1	68.60	0.4	68.90	69.00	-0.4	4,742	-0.01%
2023/03/09	0	0.00	1	69.80	69.80	-1	4,780	-0.02%
2023/03/08	0	0.00	11	69.49	69.80	-11	4,829	-0.23%
2023/03/07	0	0.00	1	69.40	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	0.5	68.30	69.00	-0.5	4,816	-0.01%
2023/03/01	0	0.00	18	68.00	68.00	-18	4,827	-0.37%
2023/02/23	0.1	68.40	24	68.49	68.50	-23.9	4,810	-0.50%
2023/02/22	0	0.00	17.1	68.02	68.20	-17.1	4,832	-0.35%
2023/02/21	0	0.00	28	67.90	67.90	-28	4,846	-0.58%
2023/02/20	1.1	67.78	8.2	67.70	67.80	-7.1	4,911	-0.14%
2023/02/16	0.2	67.10	0	0.00	67.00	0.2	5,009	0.00%
2023/02/15	10	66.50	12.1	67.10	67.20	-2.1	5,110	-0.04%
2023/02/14	4	66.83	3	66.80	66.70	1	5,099	0.02%
2023/02/13	24	67.48	13.1	67.17	67.10	11	5,107	0.21%
2023/02/10	4	65.90	0	0.00	66.60	4	5,092	0.08%
2023/02/09	0	66.10	0	0.00	66.50	0	5,098	0.00%
2023/02/08	3	66.30	0	0.00	66.20	3	5,142	0.06%
2023/02/07	0	0.00	10	66.50	66.60	-10	5,177	-0.19%
2023/02/06	0	0.00	11	65.91	66.10	-11	5,186	-0.21%
2023/02/03	0.3	65.40	0	0.00	65.40	0.3	5,143	0.01%
2023/02/01	0	0.00	5	64.90	65.00	-5	5,234	-0.10%
2023/01/31	0.2	65.00	0	0.00	64.50	0.2	5,257	0.00%
2023/01/30	2	65.00	12	65.14	65.60	-10	5,172	-0.19%
2023/01/16	5	64.60	9	64.48	64.50	-4	5,159	-0.08%
2023/01/13	5	64.32	0	0.00	64.30	5	5,166	0.10%
2023/01/09	0	0.00	54	64.79	64.80	-54	5,566	-0.97%
2023/01/06	10	64.30	3	64.13	64.00	7	5,574	0.13%
2023/01/05	0	0.00	50	64.00	63.80	-50	5,595	-0.89%
2023/01/03	0	0.00	1	63.70	63.70	-1	5,662	-0.02%
2022/12/29	48	63.20	0	0.00	63.80	48	5,728	0.84%
2022/12/28	2	63.20	0	0.00	63.80	2	5,770	0.03%
2022/12/27	0.1	63.70	1.2	63.61	63.60	-1.1	5,809	-0.02%
2022/12/26	0.2	63.85	1	63.90	63.80	-0.8	5,856	-0.01%
2022/12/23	0	0.00	2	63.40	64.20	-2	5,962	-0.03%
2022/12/22	0	0.00	55	64.00	64.00	-55	6,001	-0.92%
2022/12/20	50	63.20	0.2	63.58	63.60	49.8	5,618	0.89%
2022/12/19	50.2	62.40	90	63.56	63.80	-39.8	5,419	-0.73%
2022/12/16	53.1	62.01	62	63.33	64.00	-8.9	5,185	-0.17%
2022/12/15	0	0.00	5	63.50	63.50	-5	5,006	-0.10%
2022/12/14	0	0.00	2	63.30	63.30	-2	5,077	-0.04%
2022/12/13	0	62.80	0.1	62.90	63.20	-0.1	5,120	0.00%
2022/12/12	0	0.00	52.1	63.19	63.20	-52.1	5,121	-1.02%
2022/12/09	0	0.00	34.2	62.91	63.10	-34.2	5,270	-0.65%
2022/12/08	52.2	62.39	0	0.00	62.20	52.2	5,305	0.98%
2022/12/07	0	0.00	0.2	63.00	63.00	-0.2	5,366	0.00%
2022/12/06	0	0.00	2.3	63.70	63.80	-2.3	5,406	-0.04%
2022/12/05	20.3	62.74	101.3	62.94	63.50	-81	5,390	-1.50%	大賣/
2022/12/02	1	61.50	3.8	61.71	61.90	-2.8	5,361	-0.05%
2022/12/01	1.6	61.46	1.2	61.80	61.70	0.4	5,372	0.01%
2022/11/30	0	0.00	57	61.59	62.00	-57	5,351	-1.07%
2022/11/29	0	0.00	50	60.80	61.50	-50	5,417	-0.92%
2022/11/25	0	60.30	0	0.00	60.20	0	5,454	0.00%
2022/11/24	3	60.10	0.4	59.80	60.20	2.6	5,506	0.05%
2022/11/23	0.4	59.35	1	59.30	59.20	-0.6	5,519	-0.01%
2022/11/22	0	0.00	1	59.10	59.30	-1	5,533	-0.02%
2022/11/18	0	0.00	2	60.30	60.30	-2	5,487	-0.04%
2022/11/17	0.1	59.70	0	0.00	60.30	0.1	5,470	0.00%
2022/11/16	0	0.00	1	60.00	60.40	-1	5,481	-0.02%
2022/11/15	0	0.00	5	60.80	60.60	-5	5,468	-0.09%
2022/11/14	0	0.00	6.3	60.01	60.40	-6.3	5,454	-0.11%
2022/11/11	0	0.00	33.1	59.90	60.00	-33.1	5,398	-0.61%
2022/11/10	0	0.00	2	58.80	58.70	-2	5,312	-0.04%
2022/11/09	1	58.40	0	0.00	58.40	1	5,356	0.02%
2022/11/08	9	57.67	1	58.00	58.10	8	5,399	0.15%
2022/11/07	0	0.00	7	57.63	57.70	-7	5,423	-0.13%
2022/11/04	0.2	56.50	0.2	57.50	56.90	0	5,440	0.00%
2022/11/03	5	56.46	0	0.00	56.40	5	5,432	0.09%
2022/11/02	1.2	57.58	0	0.00	57.50	1.2	5,429	0.02%
2022/11/01	0.1	58.52	1	58.30	58.40	-0.9	5,431	-0.02%
2022/10/31	1.1	58.70	4	58.20	59.00	-2.9	5,488	-0.05%
2022/10/28	0	0.00	2	57.10	56.70	-2	5,441	-0.04%
2022/10/27	1.1	56.78	0	0.00	56.70	1.1	5,454	0.02%
2022/10/25	1	56.20	0	0.00	56.20	1	5,495	0.02%
2022/10/24	4.1	56.22	0	0.00	56.90	4.1	5,554	0.07%
2022/10/21	0	0.00	1	56.00	56.00	-1	5,546	-0.02%
2022/10/20	3	54.93	1	56.00	55.90	2	5,525	0.04%
2022/10/18	3.1	56.93	0	0.00	56.60	3.1	5,355	0.06%
2022/10/17	1	57.70	0	0.00	57.60	1	5,312	0.02%
2022/10/14	2.1	57.33	1	57.60	57.30	1.1	5,331	0.02%
2022/10/13	1	57.00	0	57.50	57.20	1	5,384	0.02%
2022/10/12	0	0.00	2	57.40	57.30	-2	5,438	-0.04%
2022/10/05	10	59.64	10	59.60	59.30	0	5,456	0.00%
2022/10/04	3	59.70	12	59.32	59.10	-9	5,430	-0.17%
2022/09/30	3	58.50	0	0.00	58.50	3	5,397	0.06%
2022/09/29	0	0.00	10	59.50	59.20	-10	5,353	-0.19%
2022/09/27	0.2	59.60	0	0.00	59.50	0.2	5,346	0.00%
2022/09/26	2	59.50	9	59.72	59.30	-7	5,384	-0.13%
2022/09/23	5	60.52	15	60.60	60.40	-10	5,451	-0.18%
2022/09/22	11	61.81	1	61.30	61.50	10	5,844	0.17%
2022/09/21	5	63.00	5	63.10	63.10	0	5,881	0.00%
2022/09/19	2	63.50	2	63.35	63.10	0	5,783	0.00%
2022/09/16	2.1	62.84	3	63.57	63.50	-0.9	5,743	-0.02%
2022/09/15	1	64.10	0	0.00	63.70	1	5,614	0.02%
2022/09/14	1.1	63.43	0	64.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	8.1	65.37	65.50	-8.1	5,593	-0.14%
2022/09/12	1	64.70	1	63.81	63.90	0	5,592	0.00%
2022/09/08	0	0.00	2	63.65	63.70	-2	5,677	-0.04%
2022/09/07	6	63.28	5	63.90	64.40	1	5,696	0.02%
2022/09/06	6	64.50	2	64.40	64.50	4	5,681	0.07%
2022/09/05	1.3	64.45	25	64.35	64.50	-23.7	5,657	-0.42%
2022/09/02	6	62.37	0	0.00	62.10	6	5,585	0.11%
2022/09/01	4	62.63	1	63.00	63.10	3	5,556	0.05%
2022/08/31	12	64.02	0	0.00	63.60	12	5,551	0.22%
2022/08/30	1.3	64.07	2	64.10	64.10	-0.7	5,518	-0.01%
2022/08/29	0.2	63.50	2	63.40	63.30	-1.8	5,527	-0.03%
2022/08/24	0.1	64.00	0	0.00	63.60	0.1	5,601	0.00%
2022/08/23	4	64.20	1	64.20	64.20	3	5,806	0.05%
2022/08/22	1	64.00	0	0.00	64.20	1	5,821	0.02%
2022/08/19	2.1	62.61	1	63.30	63.00	1.1	5,807	0.02%
2022/08/18	1	62.80	7	62.99	63.00	-6	5,827	-0.10%
2022/08/16	3	62.27	0	0.00	62.20	3	5,858	0.05%
2022/08/15	2	63.30	0	0.00	63.00	2	5,812	0.03%
2022/08/12	0	0.00	8	64.68	64.50	-8	5,768	-0.14%
2022/08/11	5	63.50	1	63.60	63.70	4	5,763	0.07%
2022/08/10	0	0.00	7	63.01	63.00	-7	5,813	-0.12%
2022/08/09	0	0.00	1	62.70	62.70	-1	5,867	-0.02%
2022/08/08	5	61.90	3.2	61.77	62.10	1.8	5,938	0.03%
2022/08/05	2.2	61.78	16	62.04	62.00	-13.8	6,189	-0.22%
2022/08/04	0	0.00	5	62.50	63.00	-5	6,211	-0.08%
2022/08/03	0	0.00	2	63.00	63.10	-2	6,229	-0.03%
2022/08/02	0	0.00	15	62.51	63.00	-15	6,251	-0.24%
2022/07/29	0.1	62.30	4	62.68	62.20	-3.9	6,215	-0.06%
2022/07/28	0	0.00	2	62.10	62.30	-2	6,139	-0.03%
2022/07/27	0	0.00	2	61.60	61.60	-2	6,113	-0.03%
2022/07/26	2	60.75	0	0.00	60.80	2	6,119	0.03%
2022/07/25	0	0.00	4	61.73	61.60	-4	6,160	-0.06%
2022/07/22	0	0.00	12	60.57	60.90	-12	6,252	-0.19%
2022/07/21	0	0.00	6	60.18	60.50	-6	6,216	-0.10%
2022/07/20	19	59.39	2	59.45	59.40	17	6,235	0.27%
2022/07/19	30	58.40	30	58.70	58.80	0	6,289	0.00%
2022/07/18	3	58.37	2	58.80	58.70	1	6,313	0.02%
2022/07/15	11	59.08	1	58.80	58.70	10	6,324	0.16%
2022/07/14	2	58.45	5	58.96	59.20	-3	6,450	-0.05%
2022/07/13	0	0.00	63	57.90	57.70	-63	6,420	-0.98%
2022/07/12	47	56.48	40	56.90	56.70	7	6,400	0.11%
2022/07/11	2	57.30	0.1	57.80	57.40	1.9	6,416	0.03%
2022/07/08	4	57.60	200	57.49	57.40	-196	6,420	-3.05%	大賣/鉅額交易
2022/07/07	10	56.40	150	56.29	56.70	-140	6,437	-2.17%	大賣/鉅額交易
2022/07/06	204	55.66	0	0.00	55.10	204	6,481	3.15%	大買/鉅額交易
2022/07/05	53	55.97	20.2	56.60	56.40	32.8	6,465	0.51%
2022/07/04	189.3	56.67	0	0.00	55.70	189.3	6,456	2.93%	大買/鉅額交易
2022/07/01	4	57.50	11	57.65	57.10	-7	6,479	-0.11%
2022/06/30	41.1	58.37	1	57.30	57.00	40.1	6,414	0.62%
2022/06/29	13	67.12	0	0.00	66.80	13	6,015	0.22%
2022/06/28	55	68.20	33	68.35	68.20	22	5,905	0.37%
2022/06/27	3	68.77	52	69.00	68.70	-49	5,899	-0.83%
2022/06/24	1	68.00	11	68.23	68.50	-10	5,877	-0.17%
2022/06/23	23	68.16	6	67.60	67.50	17	5,895	0.29%
2022/06/22	32	68.22	0	0.00	68.20	32	5,915	0.54%
2022/06/21	52	68.24	106	69.02	69.10	-54	6,024	-0.90%	大賣/
2022/06/20	105	68.58	1	69.10	68.30	104	6,034	1.72%	大買/鉅額交易
2022/06/17	54	68.24	58	69.09	69.90	-4	6,074	-0.07%
2022/06/16	1.1	69.41	6	69.75	68.80	-5	6,000	-0.08%
2022/06/15	0	0.00	50	69.00	68.80	-50	6,342	-0.79%
2022/06/14	50	68.20	2.1	68.74	68.60	47.9	6,481	0.74%
2022/06/13	52	68.18	56	68.95	68.70	-4	6,625	-0.06%
2022/06/10	1	68.40	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0.1	69.50	1	69.50	69.40	-0.9	6,904	-0.01%
2022/06/08	0	0.00	12	69.70	69.20	-12	7,116	-0.17%
2022/06/07	0	0.00	1	69.20	69.20	-1	7,129	-0.01%
2022/06/06	20	69.40	4	69.30	69.50	16	7,135	0.22%
2022/06/02	0	0.00	0.4	69.10	68.90	-0.4	7,250	-0.01%
2022/06/01	50.4	68.80	5.1	69.44	69.20	45.3	7,348	0.62%
2022/05/31	0	0.00	152	69.13	69.60	-152	7,348	-2.07%	大賣/鉅額交易
2022/05/30	0	0.00	54	68.01	68.30	-54	7,147	-0.76%
2022/05/27	0	0.00	68	67.15	67.00	-68	7,128	-0.95%
2022/05/26	0	0.00	52	66.40	65.90	-52	7,201	-0.72%
2022/05/25	0	0.00	5	65.92	65.90	-5	7,231	-0.07%
2022/05/24	2.1	65.02	6	65.20	64.90	-3.9	7,279	-0.05%
2022/05/23	3	65.33	0	0.00	65.30	3	7,278	0.04%
2022/05/20	5	65.42	6	65.75	65.30	-1	7,296	-0.01%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/18	0	0.00	0.4	65.30	65.20	-0.4	7,214	0.00%
2022/05/17	10.4	64.77	0.7	65.12	64.50	9.7	7,177	0.14%
2022/05/16	14	64.52	1.4	64.80	64.20	12.7	7,123	0.18%
2022/05/13	165.2	66.26	23	65.65	64.60	142.2	7,048	2.02%	大買/鉅額交易
2022/05/12	162	68.21	2	68.10	67.70	160	6,802	2.35%	大買/鉅額交易
2022/05/11	51	68.80	0	0.00	68.50	51	6,716	0.76%
2022/05/10	99	68.91	85	69.68	69.70	14	6,755	0.21%
2022/05/09	102	69.70	0	0.00	69.40	102	6,795	1.50%	大買/鉅額交易
2022/05/06	55	69.82	52.1	70.60	70.60	2.9	6,771	0.04%
2022/05/05	0.1	70.70	15	71.19	70.90	-14.9	6,821	-0.22%
2022/05/04	1.1	70.15	51	70.61	70.50	-49.9	6,845	-0.73%
2022/05/03	0	0.00	50.1	70.40	70.40	-50.1	6,908	-0.73%
2022/04/29	0	0.00	62.3	69.87	70.30	-62.3	6,988	-0.89%
2022/04/28	118.3	69.22	0	0.00	69.40	118.3	7,031	1.68%	大買/鉅額交易
2022/04/27	162	70.19	0	0.00	69.90	162	6,982	2.32%	大買/鉅額交易
2022/04/26	6	71.40	105	71.31	71.30	-99	7,134	-1.39%	大賣/
2022/04/25	160	70.46	3	70.20	70.50	157	7,315	2.15%	大買/鉅額交易
2022/04/22	6	70.93	56	71.99	72.00	-50	7,200	-0.69%
2022/04/21	0.1	71.70	1	71.50	71.90	-0.9	7,147	-0.01%
2022/04/20	0	0.00	108	71.27	70.70	-108	7,091	-1.52%	大賣/鉅額交易
2022/04/19	5	70.10	1	70.70	70.00	4	6,993	0.06%
2022/04/18	151	69.74	150	70.53	70.50	1	7,016	0.01%	大買/大賣/
2022/04/15	103	70.50	0	0.00	70.30	103	7,000	1.47%	大買/鉅額交易
2022/04/14	0	0.00	7.4	71.29	71.50	-7.4	6,987	-0.11%
2022/04/13	1.9	71.04	1	71.50	71.50	0.9	7,074	0.01%
2022/04/12	0	0.00	52	71.41	71.00	-52	7,071	-0.74%
2022/04/11	52	70.61	16	71.05	70.80	36	7,046	0.51%
2022/04/08	1	71.20	7	71.39	71.60	-6	7,041	-0.09%
2022/04/07	36	70.90	12	71.48	71.10	24	7,028	0.34%
2022/04/06	53	71.31	4	71.70	71.60	49	6,920	0.71%
2022/04/01	1	71.60	21	72.09	72.50	-20	6,933	-0.29%
2022/03/31	102	72.10	6.2	72.39	72.40	95.8	6,919	1.38%	大買/
2022/03/30	0.2	72.65	2	72.70	72.70	-1.8	6,873	-0.03%
2022/03/29	0	0.00	7	72.70	72.80	-7	6,864	-0.10%
2022/03/28	102	72.50	68	72.91	72.80	34	6,831	0.50%	大買/
2022/03/25	0	0.00	10	73.43	73.60	-10	6,816	-0.15%
2022/03/24	0	0.00	128	73.27	73.60	-128	6,793	-1.88%	大賣/鉅額交易
2022/03/23	2	72.70	3	72.90	73.00	-1	6,702	-0.01%
2022/03/22	31.3	71.43	123.2	72.76	72.80	-91.9	6,628	-1.39%	大賣/
2022/03/21	56.3	72.03	2	72.25	71.90	54.3	6,518	0.83%
2022/03/18	5	72.52	21.3	72.48	72.80	-16.3	6,492	-0.25%
2022/03/17	2	72.75	54.1	72.88	72.90	-52.1	6,112	-0.85%
2022/03/16	1	71.90	72	71.94	72.10	-71	5,956	-1.19%
2022/03/15	5	71.10	12.1	71.20	71.60	-7.1	5,852	-0.12%
2022/03/14	0	0.00	84.8	71.28	71.60	-84.8	5,755	-1.47%
2022/03/11	16	70.50	66.6	70.45	70.40	-50.6	5,584	-0.91%
2022/03/10	1	69.50	68	69.55	69.60	-67	5,413	-1.24%
2022/03/09	2.2	68.68	2	68.55	68.90	0.2	5,413	0.00%
2022/03/08	0	0.00	53	68.78	68.60	-53	5,452	-0.97%
2022/03/07	109.3	68.38	3	68.13	67.60	106.3	5,354	1.98%	大買/鉅額交易
2022/03/04	51.1	69.60	1	69.50	69.70	50.1	5,362	0.93%
2022/03/03	1.1	69.90	3	69.90	70.20	-1.9	5,392	-0.04%
2022/03/02	0	0.00	1	70.00	69.90	-1	5,409	-0.02%
2022/03/01	0	0.00	106	70.02	70.30	-106	5,422	-1.95%	大賣/鉅額交易
2022/02/25	1	68.60	2	68.80	69.10	-1	5,328	-0.02%
2022/02/24	54	68.80	6	68.75	69.00	48	5,286	0.91%
2022/02/23	0	0.00	2	69.65	69.80	-2	5,235	-0.04%
2022/02/22	0	0.00	5	69.30	69.60	-5	5,238	-0.10%
2022/02/21	0.5	70.00	6	70.08	70.10	-5.5	5,236	-0.11%
2022/02/18	50	69.60	3	69.74	70.10	47	5,306	0.88%
2022/02/17	0	0.00	60	70.37	70.30	-60	5,349	-1.12%
2022/02/16	1	69.70	0	0.00	69.80	1	5,368	0.02%
2022/02/15	7	69.29	0	0.00	69.10	7	5,457	0.13%
2022/02/14	53	69.60	0	0.00	69.60	53	5,494	0.96%
2022/02/11	3	70.17	0	0.00	70.60	3	5,513	0.05%
2022/02/10	51.1	70.40	57	71.13	70.80	-5.9	5,540	-0.11%
2022/02/09	0.2	69.70	57	70.42	70.80	-56.8	5,515	-1.03%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/02/07	51	68.80	53	69.57	69.60	-2	5,471	-0.04%
2022/01/26	4	69.35	0	0.00	69.30	4	5,489	0.07%
2022/01/25	11.2	69.82	0	0.00	69.90	11.2	5,829	0.19%
2022/01/24	50	69.65	17	70.59	70.80	33	5,792	0.57%
2022/01/21	8.1	70.01	9	70.10	70.40	-0.9	5,745	-0.02%
2022/01/20	3	70.63	2	70.60	70.90	1	5,651	0.02%
2022/01/19	4.1	70.72	23.2	70.88	71.00	-19.1	5,613	-0.34%
2022/01/18	12	70.38	130	70.04	70.40	-118	5,451	-2.16%	大賣/鉅額交易
2022/01/17	1	68.90	2.1	69.20	69.00	-1.1	5,157	-0.02%
2022/01/14	50	68.80	29	69.60	69.00	21	5,171	0.41%
2022/01/13	1	68.90	6	69.38	69.30	-5	5,198	-0.10%
2022/01/12	0	0.00	2	68.70	69.30	-2	5,218	-0.04%
2022/01/11	0	0.00	4.1	69.09	69.10	-4.1	5,242	-0.08%
2022/01/10	4	68.45	1	68.60	68.80	3	5,236	0.06%
2022/01/07	1	68.60	15	68.82	69.10	-14	5,255	-0.27%
2022/01/06	1	68.90	5.1	69.08	69.30	-4.1	5,247	-0.08%
2022/01/05	2	68.70	53.1	68.80	68.90	-51.1	5,207	-0.98%
2022/01/04	60	68.03	0	0.00	68.30	60	5,251	1.14%
2022/01/03	1	68.80	53	69.42	68.90	-52	5,199	-1.00%
2021/12/30	1	69.10	16	69.06	69.10	-15	5,216	-0.29%
2021/12/29	1	69.30	7	69.34	69.30	-6	5,230	-0.11%
2021/12/28	0	0.00	111.3	69.03	69.40	-111.3	5,246	-2.12%	大賣/鉅額交易
2021/12/27	1	68.90	4	68.85	69.00	-3	5,221	-0.06%
2021/12/23	0	0.00	4	68.70	68.70	-4	5,275	-0.08%
2021/12/22	6	68.53	0	0.00	68.50	6	5,294	0.11%
2021/12/21	0	0.00	50.1	68.80	68.70	-50.1	5,306	-0.94%
2021/12/20	0	0.00	1.1	68.09	68.50	-1.1	5,312	-0.02%
2021/12/17	0	0.00	3	68.03	68.20	-3	5,402	-0.06%
2021/12/16	0.6	67.80	52	68.00	67.90	-51.4	5,404	-0.95%
2021/12/15	2	67.25	2	67.55	67.70	0	5,462	0.00%
2021/12/14	51	67.21	1	67.50	67.50	50	5,527	0.90%
2021/12/13	2	67.50	1	67.60	67.40	1	5,502	0.02%
2021/12/10	0	0.00	1	68.30	67.90	-1	5,489	-0.02%
2021/12/09	3	67.80	16	67.72	68.00	-13	5,482	-0.24%
2021/12/08	0	0.00	10	67.10	67.10	-10	5,438	-0.18%
2021/12/07	1	66.80	0	0.00	66.80	1	5,387	0.02%
2021/12/06	2	66.41	1	66.80	66.90	1	5,381	0.02%
2021/12/03	0	0.00	13.3	66.70	66.40	-13.3	5,382	-0.25%
2021/12/02	3	66.23	1	66.40	66.40	2	5,331	0.04%
2021/12/01	1	66.90	1	66.70	66.90	0	5,259	0.00%
2021/11/30	15.1	66.91	11	67.00	66.60	4.1	5,250	0.08%
2021/11/29	5	66.90	2	66.90	67.00	3	5,112	0.06%
2021/11/26	8.3	67.42	0	67.50	67.30	8.2	5,111	0.16%
2021/11/25	4	67.90	3	67.80	67.80	1	5,201	0.02%
2021/11/24	0.2	68.10	0	0.00	68.10	0.2	5,184	0.00%
2021/11/23	15.2	68.30	0.9	68.00	68.30	14.3	5,190	0.28%
2021/11/22	4	68.48	6	68.38	68.20	-2	5,195	-0.04%
2021/11/19	8	68.10	0	0.00	68.10	8	5,249	0.15%
2021/11/18	3.1	68.24	1	68.30	68.30	2.1	5,245	0.04%
2021/11/17	5	68.42	4	68.68	68.00	1	5,224	0.02%
2021/11/16	1	68.30	4	68.33	68.40	-3	5,203	-0.06%
2021/11/15	2	68.15	4	68.10	68.00	-2	5,251	-0.04%
2021/11/12	8	67.03	8	67.61	67.70	0	5,276	0.00%
2021/11/11	2.4	67.71	1.1	67.81	67.90	1.3	5,244	0.02%
2021/11/10	2.1	68.50	4.3	68.51	68.40	-2.2	5,304	-0.04%
2021/11/09	7.1	68.41	2	68.85	69.00	5.1	5,375	0.09%
2021/11/08	13	68.48	6	68.28	68.50	7	5,461	0.13%
2021/11/05	6	68.57	17	68.66	69.00	-11	5,496	-0.20%
2021/11/04	16	69.24	4.4	69.29	69.30	11.6	5,483	0.21%
2021/11/03	5	69.56	2.1	69.74	69.50	3	5,504	0.05%
2021/11/02	12.1	69.89	10.3	69.90	69.30	1.8	5,477	0.03%
2021/11/01	0	0.00	9	67.64	68.10	-9	5,329	-0.17%
2021/10/29	2	67.65	3	67.87	68.00	-1	5,344	-0.02%
2021/10/28	5	67.70	1	67.80	67.90	4	5,340	0.07%
2021/10/27	1.2	67.78	0	0.00	67.70	1.2	5,372	0.02%
2021/10/26	0	0.00	0	67.50	67.90	0	5,448	0.00%
2021/10/25	3	67.10	1	67.10	67.10	2	5,456	0.04%
2021/10/22	0	0.00	2	67.40	67.40	-2	5,540	-0.04%
2021/10/21	1	67.90	2	67.75	67.40	-1	5,629	-0.02%
2021/10/20	0.1	68.00	10	68.00	67.80	-10	5,599	-0.18%
2021/10/19	0.6	67.99	10	67.89	67.90	-9.4	5,613	-0.17%
2021/10/18	1	67.80	0	0.00	67.80	1	5,644	0.02%
2021/10/15	4	67.73	11	67.47	67.70	-7	5,681	-0.12%
2021/10/14	2.1	68.08	2	67.70	67.40	0.1	5,724	0.00%
2021/10/13	6	67.87	9.1	67.76	67.80	-3.1	5,744	-0.05%
2021/10/12	3	67.20	17	67.59	67.70	-14	5,787	-0.24%
2021/10/08	7	66.89	3.4	67.08	66.80	3.6	5,786	0.06%
2021/10/07	1.4	67.17	3.1	67.10	66.80	-1.7	5,886	-0.03%
2021/10/06	2	66.00	0.3	66.30	66.50	1.7	6,001	0.03%
2021/10/05	3.1	66.13	0.1	66.35	66.40	3	6,142	0.05%
2021/10/04	0	0.00	2	66.30	66.10	-2	6,293	-0.03%
2021/10/01	1.1	66.29	4	65.90	66.00	-3	6,320	-0.05%
2021/09/30	0	0.00	3	66.67	67.00	-3	6,337	-0.05%
2021/09/29	7.1	65.52	1	65.70	65.80	6.1	6,376	0.10%
2021/09/28	1.2	66.92	9	66.51	66.50	-7.8	6,517	-0.12%
2021/09/27	21	67.05	19	67.45	67.20	2	6,647	0.03%
2021/09/24	6	67.33	21.3	67.09	67.10	-15.3	6,925	-0.22%
2021/09/23	1.1	66.37	6	66.15	66.10	-4.9	7,370	-0.07%
2021/09/22	2	64.85	5	65.34	65.60	-3	7,624	-0.04%
2021/09/17	3.1	65.13	0	0.00	64.70	3.1	7,717	0.04%
2021/09/16	0	0.00	2	64.60	64.90	-2	7,809	-0.03%
2021/09/15	0	0.00	0	64.83	64.60	0	7,936	0.00%
2021/09/13	6	64.73	1.2	64.57	65.20	4.8	8,176	0.06%
2021/09/09	3.1	64.04	1	63.90	64.20	2.1	8,495	0.02%
2021/09/08	3.1	64.57	1	64.40	64.40	2.1	8,506	0.02%
2021/09/07	4	64.88	3	64.97	65.10	1	8,576	0.01%
2021/09/06	7.2	65.37	0	0.00	65.30	7.2	8,622	0.08%
2021/09/03	0.1	65.30	4	65.08	65.30	-3.9	8,711	-0.05%
2021/09/02	6	64.72	0	0.00	64.50	6	8,730	0.07%
2021/09/01	7	64.89	3	64.97	64.90	4	8,760	0.05%
2021/08/31	0	0.00	9	64.77	64.80	-9	8,750	-0.10%
2021/08/30	2	64.65	0	64.80	64.60	2	8,683	0.02%
2021/08/27	6	64.67	3	64.60	64.70	3	8,706	0.03%
2021/08/26	2	64.55	3	64.73	64.60	-1	8,732	-0.01%
2021/08/25	12.5	64.36	0	0.00	64.30	12.5	8,778	0.14%
2021/08/23	0.1	64.80	0	0.00	64.50	0.1	8,846	0.00%
2021/08/20	3	64.50	0	0.00	64.20	3	8,974	0.03%
2021/08/19	5	64.26	2	64.30	64.50	3	9,122	0.03%
2021/08/18	6	63.88	6	63.85	64.10	0	9,144	0.00%
2021/08/17	10	64.19	1	64.20	64.50	9	9,221	0.10%
2021/08/16	50.1	64.94	0	0.00	64.50	50.1	9,212	0.54%
2021/08/13	11.5	65.93	3	65.90	65.70	8.5	9,230	0.09%
2021/08/12	59	67.16	2	67.00	66.60	57	9,300	0.61%
2021/08/11	6.2	67.74	2	67.80	67.80	4.2	9,333	0.05%
2021/08/10	51	67.20	50.5	68.00	68.00	0.5	9,357	0.01%
2021/08/09	10	67.62	2	67.70	67.50	8	9,527	0.08%
2021/08/06	58	68.01	8	68.30	68.30	50	9,564	0.52%
2021/08/05	13.1	68.49	110	68.42	68.80	-97	9,788	-0.99%	大賣/
2021/08/04	14	67.07	4	67.15	67.20	10	10,213	0.10%
2021/08/03	8	66.95	9	67.10	67.10	-1	10,434	-0.01%
2021/08/02	2	67.15	5	66.90	67.10	-3	10,492	-0.03%
2021/07/30	6	67.13	15	67.18	67.30	-9	10,571	-0.09%
2021/07/29	50.1	67.20	56	67.93	67.60	-5.9	10,767	-0.05%
2021/07/28	52	67.22	4	67.35	67.80	48	10,891	0.44%
2021/07/27	6	67.53	78	67.99	68.00	-72	11,112	-0.65%
2021/07/26	4.1	66.80	8	66.79	66.90	-3.9	11,257	-0.03%
2021/07/23	7.3	66.96	5	66.80	66.80	2.3	11,392	0.02%
2021/07/22	13.3	66.92	9	66.99	67.10	4.3	11,465	0.04%
2021/07/21	7.2	67.09	14	67.11	67.20	-6.9	11,550	-0.06%
2021/07/20	58	67.22	24	67.34	67.20	34	11,656	0.29%
2021/07/19	25	67.62	0	0.00	67.90	25	11,774	0.21%
2021/07/16	22.5	67.63	0	0.00	68.00	22.5	12,296	0.18%
2021/07/15	5	68.00	1	67.90	67.90	4	12,418	0.03%
2021/07/14	3	67.57	55	67.60	67.80	-52	12,453	-0.42%
2021/07/13	9.1	67.81	52	68.00	68.00	-42.9	12,488	-0.34%
2021/07/12	86.5	66.97	3	67.23	66.90	83.5	12,472	0.67%
2021/07/09	18.4	67.66	2	67.50	67.60	16.4	12,388	0.13%
2021/07/08	6.1	68.12	5	68.20	68.10	1.1	12,472	0.01%
2021/07/07	60.5	68.02	1	68.30	68.30	59.5	12,569	0.47%
2021/07/06	3.1	68.27	53.1	68.79	68.30	-50	12,718	-0.39%
2021/07/05	8.1	68.24	1.1	68.77	68.70	6.9	12,813	0.05%
2021/07/02	54	67.91	8	67.99	68.00	46	12,858	0.36%
2021/07/01	81.5	68.18	0	0.00	68.30	81.5	12,921	0.63%
2021/06/30	39.7	68.88	3	68.87	68.80	36.7	12,878	0.29%
2021/06/29	185	73.87	31	73.67	73.70	154	12,478	1.23%	大買/鉅額交易
2021/06/28	77	73.98	59	73.98	74.00	18	12,325	0.15%
2021/06/25	19.1	74.56	23	74.61	74.50	-3.9	12,356	-0.03%
2021/06/24	22.1	74.68	2	74.85	74.50	20.1	12,490	0.16%
2021/06/23	13	74.28	34	74.47	74.60	-21	13,119	-0.16%
2021/06/22	5.1	74.68	53.3	74.80	74.30	-48.2	13,325	-0.36%
2021/06/21	55.8	73.81	9	73.84	74.40	46.8	13,359	0.35%
2021/06/18	24.6	74.56	140	74.60	74.70	-115.4	13,457	-0.86%	大賣/鉅額交易
2021/06/17	0	0.00	5	73.82	74.00	-5	13,494	-0.04%
2021/06/16	4	73.55	103	73.51	73.80	-99	13,793	-0.72%	大賣/
2021/06/15	55	72.30	15	72.48	73.00	40	14,090	0.28%
2021/06/11	2.1	72.31	3	72.30	72.30	-0.9	14,259	-0.01%
2021/06/10	5	73.08	11	72.68	73.00	-6	14,363	-0.04%
2021/06/09	0	0.00	1	72.70	72.70	-1	14,498	-0.01%
2021/06/08	16.7	73.11	3	73.37	73.50	13.7	14,816	0.09%
2021/06/07	2.4	72.95	0	0.00	72.90	2.4	15,404	0.02%
2021/06/04	37	73.12	9	73.46	73.40	28	15,470	0.18%
2021/06/03	1	73.80	4	73.45	73.50	-3	15,584	-0.02%
2021/06/02	5.3	73.67	54	73.88	73.60	-48.7	15,739	-0.31%
2021/06/01	0	0.00	4.2	73.65	73.80	-4.2	15,892	-0.03%
2021/05/31	3.7	73.11	14	73.36	73.50	-10.3	15,999	-0.06%
2021/05/28	2.1	73.20	0.1	73.30	73.20	2	16,099	0.01%
2021/05/27	2	72.70	5	73.18	73.20	-3	16,226	-0.02%
2021/05/26	6	73.15	6	73.17	73.30	0	16,505	0.00%
2021/05/25	26	72.66	53	73.08	72.90	-27	16,687	-0.16%
2021/05/24	1	72.40	30	72.85	72.70	-29	16,815	-0.17%
2021/05/21	3	72.40	2	72.85	72.50	1	16,964	0.01%
2021/05/20	20	72.21	75	72.24	72.10	-55	17,089	-0.32%
2021/05/19	1	71.60	10	71.36	71.50	-9	17,153	-0.05%
2021/05/18	0	0.00	6	70.02	70.20	-6	17,358	-0.03%
2021/05/17	10	68.49	15	68.25	68.40	-5	17,964	-0.03%
2021/05/14	3	70.60	9	70.37	70.60	-6	17,941	-0.03%
2021/05/13	11	70.25	3.4	70.69	70.10	7.7	18,054	0.04%
2021/05/12	99	70.79	102	71.62	71.10	-3	17,959	-0.02%	大賣/
2021/05/11	15.1	69.79	67	69.35	69.30	-51.9	17,558	-0.30%
2021/05/10	3	70.60	5.2	70.72	70.60	-2.2	17,580	-0.01%
2021/05/07	41	70.65	4.2	70.73	71.10	36.8	18,197	0.20%
2021/05/06	61.3	70.09	6.2	69.98	69.70	55.1	19,274	0.29%
2021/05/05	11.5	71.18	0	0.00	70.80	11.5	19,804	0.06%
2021/05/04	117.1	71.24	53.5	71.49	71.50	63.6	20,037	0.32%	大買/
2021/05/03	181.6	72.67	3.1	72.64	72.20	178.5	20,055	0.89%	大買/鉅額交易
2021/04/29	2.1	73.66	13.2	74.01	73.60	-11.1	20,347	-0.05%
2021/04/28	8	73.70	61.2	73.85	73.60	-53.2	20,672	-0.26%
2021/04/27	67.4	73.14	17.1	73.30	73.30	50.3	21,355	0.24%
2021/04/26	15.2	73.61	8.5	73.61	73.60	6.7	21,679	0.03%
2021/04/23	72.4	73.93	11	73.86	73.90	61.4	22,419	0.27%
2021/04/22	52.6	74.84	110	74.82	74.10	-57.4	24,604	-0.23%	大賣/
2021/04/21	10.5	73.98	24.4	73.81	74.30	-13.9	25,484	-0.05%
2021/04/20	7.1	73.66	18	73.72	74.00	-10.9	26,144	-0.04%
2021/04/19	1.2	73.62	59	73.87	73.80	-57.8	26,288	-0.22%
2021/04/16	26	73.43	7.7	73.48	73.50	18.3	26,368	0.07%
2021/04/15	3	73.03	2	73.15	73.00	1	26,429	0.00%
2021/04/14	72	72.46	70.2	73.08	73.20	1.8	26,434	0.01%
2021/04/13	6.1	72.60	16.3	72.88	72.50	-10.2	26,365	-0.04%
2021/04/12	64.2	73.02	4	72.63	72.70	60.2	26,479	0.23%
2021/04/09	10	73.35	4	73.40	73.30	6	26,461	0.02%
2021/04/08	16	73.66	59.2	73.84	73.60	-43.2	26,327	-0.16%
2021/04/07	17.7	72.65	1	72.60	72.80	16.7	26,181	0.06%
2021/04/06	37.2	73.24	4	73.18	73.00	33.2	26,030	0.13%
2021/04/01	10.3	73.50	3	73.73	73.50	7.3	25,829	0.03%
2021/03/31	3.6	74.06	7	73.93	74.10	-3.4	25,726	-0.01%
2021/03/30	19.1	73.63	7	73.40	73.70	12.1	25,623	0.05%
2021/03/29	129	73.46	33.4	73.63	73.60	95.6	25,510	0.37%	大買/
2021/03/26	301.2	74.05	33.1	73.75	73.80	268.1	25,357	1.06%	大買/鉅額交易
2021/03/25	14	74.90	183	75.04	75.70	-169	24,820	-0.68%	大賣/鉅額交易
2021/03/24	11	74.48	59	74.69	74.20	-48	24,692	-0.19%
2021/03/23	56	73.67	4	73.45	74.00	52	24,594	0.21%
2021/03/22	111.1	73.79	53.1	74.38	74.00	57.9	24,491	0.24%	大買/
2021/03/19	57.5	73.91	63.7	74.65	75.00	-6.2	24,545	-0.03%
2021/03/18	19.2	74.09	276	73.93	74.30	-256.8	24,358	-1.05%	大賣/鉅額交易
2021/03/17	27.7	72.30	114.1	72.54	72.30	-86.4	24,366	-0.35%	大賣/
2021/03/16	35.3	71.77	41.1	71.97	71.50	-5.8	24,370	-0.02%
2021/03/15	11	71.15	6.3	71.33	71.50	4.8	24,405	0.02%
2021/03/12	64.1	70.86	12.1	71.26	71.40	52	24,426	0.21%
2021/03/11	439.3	71.58	117	71.72	72.00	322.3	24,483	1.32%	大買/大賣/鉅額交易
2021/03/10	50	73.90	164	74.28	73.90	-114	23,998	-0.48%	大賣/鉅額交易
2021/03/09	102.2	72.95	41	73.58	72.80	61.2	23,975	0.26%	大買/
2021/03/08	109	73.75	56.5	74.32	73.20	52.5	23,979	0.22%	大買/
2021/03/05	101.2	73.73	12	73.67	73.50	89.2	23,936	0.37%	大買/
2021/03/04	106.2	74.55	9	74.40	74.30	97.2	23,982	0.41%	大買/
2021/03/03	6.1	74.51	160	75.12	75.50	-153.9	23,918	-0.64%	大賣/鉅額交易
2021/03/02	151	74.26	29	74.48	73.90	122	23,861	0.51%	大買/鉅額交易
2021/02/26	202.2	75.00	15	75.03	74.60	187.2	23,754	0.79%	大買/鉅額交易
2021/02/25	123.1	76.09	78	76.98	75.90	45.1	23,456	0.19%	大買/
2021/02/24	79.1	76.05	157	76.36	76.00	-78	23,325	-0.33%	大賣/
2021/02/23	115	75.31	2	75.10	75.10	113	23,270	0.49%	大買/鉅額交易
2021/02/22	42	76.02	97	76.10	75.80	-55	23,118	-0.24%
2021/02/19	44	75.81	96	76.04	76.10	-52	22,985	-0.23%
2021/02/18	191.4	75.16	168	75.84	75.40	23.4	22,853	0.10%	大買/大賣/
2021/02/17	590.5	76.13	141.8	76.45	75.20	448.7	22,678	1.98%	大買/大賣/鉅額交易
2021/02/05	74.1	78.45	4	78.38	78.40	70.1	22,274	0.31%
2021/02/04	71.1	78.85	153	79.11	78.90	-81.9	22,157	-0.37%	大賣/
2021/02/03	73.1	77.98	8	78.33	78.20	65.1	22,161	0.29%
2021/02/02	26.2	78.49	127	78.55	78.10	-100.8	22,341	-0.45%	大賣/
2021/02/01	219.1	77.45	122.1	77.91	78.00	97	22,368	0.43%	大買/大賣/
2021/01/29	657.1	80.43	288	81.67	78.40	369.1	22,106	1.67%	大買/大賣/鉅額交易
2021/01/28	584.2	81.41	750.1	82.02	81.50	-165.9	21,406	-0.77%	大買/大賣/鉅額交易
2021/01/27	176.4	80.22	627	80.23	81.10	-450.6	20,213	-2.23%	大買/大賣/鉅額交易
2021/01/26	271.6	78.20	270	79.34	77.70	1.6	19,412	0.01%	大買/大賣/
2021/01/25	94.1	77.48	75	77.91	78.00	19.1	19,027	0.10%
2021/01/22	74	76.57	166.1	77.61	77.60	-92.1	18,789	-0.49%	大賣/
2021/01/21	199.3	77.20	295.3	77.51	77.00	-96	18,280	-0.53%	大買/大賣/
2021/01/20	577.2	77.05	166	76.49	76.00	411.2	17,816	2.31%	大買/大賣/鉅額交易
2021/01/19	230.9	78.67	273.3	79.42	79.00	-42.4	17,029	-0.25%	大買/大賣/
2021/01/18	758	78.59	80.1	79.04	79.00	677.9	16,570	4.09%	大買/鉅額交易
2021/01/15	861.1	81.28	1,451.1	81.15	80.40	-590	15,678	-3.76%	大買/大賣/鉅額交易
2021/01/14	136	76.55	1,281.2	75.43	77.90	-1,145.2	13,423	-8.53%	大買/大賣/鉅額交易
2021/01/13	170	70.14	674	70.08	70.90	-504	12,034	-4.19%	大買/大賣/鉅額交易
2021/01/12	15	67.01	127	67.93	67.50	-112	11,175	-1.00%	大賣/鉅額交易
2021/01/11	71	66.94	1	67.20	67.30	70	10,964	0.64%
2021/01/08	5	67.02	23	67.13	67.40	-18	10,765	-0.17%
2021/01/07	11	66.78	1	66.80	66.80	10	10,613	0.09%
2021/01/06	6	66.83	4	66.93	66.70	2	10,633	0.02%
2021/01/05	155	67.06	10	66.87	66.80	145	10,501	1.38%	大買/鉅額交易
2021/01/04	7	67.97	138.1	67.96	68.00	-131.1	10,269	-1.28%	大賣/鉅額交易
2020/12/31	0	0.00	0.3	67.50	67.30	-0.3	10,070	0.00%
2020/12/30	84.3	66.97	17	66.89	67.50	67.3	10,034	0.67%
2020/12/29	68	67.25	6	67.50	67.10	62	9,957	0.62%
2020/12/28	12	67.99	22	68.10	68.00	-10	9,906	-0.10%
2020/12/25	9	67.77	229	67.58	67.80	-220	9,956	-2.21%	大賣/鉅額交易
2020/12/24	3	66.80	3	66.87	66.80	0	9,924	0.00%
2020/12/23	2	66.50	2.9	66.70	66.80	-0.9	9,889	-0.01%
2020/12/22	55	66.32	51	67.10	66.20	4	9,905	0.04%
2020/12/21	227	65.91	107	66.34	66.20	120	9,896	1.21%	大買/大賣/鉅額交易
2020/12/18	181	66.97	0	0.00	66.70	181	9,762	1.85%	大買/鉅額交易
2020/12/17	150	68.10	4	67.80	67.90	146	9,618	1.52%	大買/鉅額交易
2020/12/16	59.1	68.18	113	68.68	68.50	-53.9	9,602	-0.56%	大賣/
2020/12/15	327	68.45	28	67.94	67.30	299	9,669	3.09%	大買/鉅額交易
2020/12/14	53	69.61	73.5	70.45	69.60	-20.5	9,443	-0.22%
2020/12/11	248	69.97	436	70.56	69.90	-188	9,331	-2.01%	大買/大賣/鉅額交易
2020/12/10	114	68.83	92	69.38	69.40	22	8,938	0.25%	大買/
2020/12/09	6	69.18	113.6	69.29	69.40	-107.6	8,781	-1.23%	大賣/鉅額交易
2020/12/08	29.5	68.47	16	68.72	68.40	13.5	8,606	0.16%
2020/12/07	124	68.02	450.8	68.26	68.80	-326.8	8,455	-3.87%	大買/大賣/鉅額交易
2020/12/04	18	66.49	53	66.69	66.60	-35	8,094	-0.43%
2020/12/03	8.9	66.03	7	66.46	66.10	1.9	8,018	0.02%
2020/12/02	9	66.16	160	66.12	66.40	-151	7,971	-1.89%	大賣/鉅額交易
2020/12/01	108	64.81	55	65.46	65.50	53	7,857	0.67%	大買/
2020/11/30	158	65.71	5	66.70	65.30	153	7,741	1.98%	大買/鉅額交易
2020/11/27	7	66.56	65.1	66.60	66.50	-58.1	7,551	-0.77%
2020/11/26	7	66.39	60	66.36	66.50	-53	7,521	-0.70%
2020/11/25	64	65.66	56	65.74	65.90	8	7,510	0.11%
2020/11/24	59	66.17	102	66.49	66.20	-43	7,477	-0.58%	大賣/
2020/11/23	111	65.56	109.4	66.31	65.90	1.6	7,358	0.02%	大買/大賣/
2020/11/20	110	65.58	181.3	66.06	65.60	-71.3	7,246	-0.98%	大買/大賣/
2020/11/19	4.1	64.90	3	65.13	65.00	1.1	7,129	0.02%
2020/11/18	7	64.70	20.1	65.08	65.30	-13.1	7,205	-0.18%
2020/11/17	2.2	64.98	63	65.36	65.00	-60.8	7,243	-0.84%
2020/11/16	0	0.00	123	64.98	65.00	-123	7,368	-1.67%	大賣/鉅額交易
2020/11/13	42.2	63.53	227	63.61	64.10	-184.9	7,365	-2.51%	大賣/鉅額交易
2020/11/12	3.5	62.10	0	0.00	62.30	3.5	7,281	0.05%
2020/11/11	4	61.63	293	61.72	62.50	-289	7,841	-3.69%	大賣/鉅額交易
2020/11/10	116.1	60.15	3	60.53	60.30	113.1	8,501	1.33%	大買/鉅額交易
2020/11/09	322	60.92	52	60.84	60.90	270	8,160	3.31%	大買/鉅額交易
2020/11/06	16	62.04	3	62.43	62.20	13	7,951	0.16%
2020/11/05	16	62.49	2	62.40	62.30	14	8,012	0.17%
2020/11/04	6	62.30	0	0.00	62.30	6	8,066	0.07%
2020/11/03	12	62.30	103	62.35	62.40	-91	8,181	-1.11%	大賣/
2020/11/02	1	61.40	0	0.00	62.20	1	8,331	0.01%
2020/10/30	59	61.50	3	61.63	61.50	56	8,537	0.66%
2020/10/29	55	61.61	0	0.00	61.90	55	8,543	0.64%
2020/10/28	52	62.10	65	62.78	62.30	-13	8,639	-0.15%
2020/10/27	63	62.16	17	62.12	62.50	46	8,706	0.53%
2020/10/26	8.1	62.36	1.2	62.32	62.30	6.9	8,767	0.08%
2020/10/23	6	62.53	0	0.00	62.40	6	8,830	0.07%
2020/10/22	62	62.35	1	62.30	62.30	61	8,865	0.69%
2020/10/21	103.1	63.05	1	63.60	62.80	102.1	8,820	1.16%	大買/鉅額交易
2020/10/20	0	0.00	10	63.60	63.50	-10	8,922	-0.11%
2020/10/19	2	63.50	70	63.94	63.50	-68	8,992	-0.76%
2020/10/16	4	63.05	15	63.40	63.10	-11	9,136	-0.12%
2020/10/15	52	63.19	0	0.00	63.10	52	9,382	0.55%
2020/10/14	110	63.91	130	64.61	63.70	-20	9,365	-0.21%	大買/大賣/
2020/10/13	2	64.05	4	64.00	64.20	-2	9,314	-0.02%
2020/10/12	15	63.83	0	0.00	64.10	15	9,380	0.16%
2020/10/08	0	0.00	1.2	63.67	64.00	-1.2	9,392	-0.01%
2020/10/07	16	63.47	1	63.50	63.40	15	9,439	0.16%
2020/10/05	32	63.22	50	64.00	63.20	-18	9,602	-0.19%
2020/09/30	2	63.40	154	63.41	63.80	-152	9,703	-1.57%	大賣/鉅額交易
2020/09/29	0	0.00	64	62.88	62.90	-64	9,763	-0.66%
2020/09/28	0	0.00	51	62.10	62.20	-51	9,840	-0.52%
2020/09/25	3	61.93	13	62.29	61.30	-10	9,978	-0.10%
2020/09/24	225.4	61.88	0	0.00	61.50	225.4	10,068	2.24%	大買/鉅額交易
2020/09/23	85	62.87	21	63.40	63.00	64	10,071	0.64%
2020/09/22	184	63.62	1	63.80	63.20	183	10,826	1.69%	大買/鉅額交易
2020/09/21	116	64.63	9	64.96	64.20	107	11,198	0.96%	大買/鉅額交易
2020/09/18	2	64.20	229	65.10	65.60	-227	11,465	-1.98%	大賣/鉅額交易
2020/09/17	0	0.00	4	64.25	63.90	-4	11,566	-0.03%
2020/09/16	14	64.09	6	64.40	64.00	8	11,769	0.07%
2020/09/15	1	63.90	52	64.01	63.90	-51	11,987	-0.43%
2020/09/14	28	63.78	103	63.46	63.80	-75	12,033	-0.62%	大賣/
2020/09/11	77	62.54	1	63.30	62.80	76	12,060	0.63%
2020/09/10	22	62.85	20	63.28	62.80	2	12,134	0.02%
2020/09/09	50	62.40	37	63.11	63.20	13	12,278	0.11%
2020/09/08	15	62.86	15	62.80	63.10	0	12,530	0.00%
2020/09/07	52	62.94	1	63.20	62.90	51	12,889	0.40%
2020/09/04	60	62.99	11	63.15	63.60	49	12,959	0.38%
2020/09/03	50	63.70	105	64.23	63.70	-55	13,012	-0.42%	大賣/
2020/09/02	50	63.20	50	64.00	63.70	0	13,103	0.00%
2020/09/01	16	63.42	50	63.70	63.50	-34	13,101	-0.26%
2020/08/31	3	62.93	0	0.00	62.50	3	13,183	0.02%
2020/08/28	109	63.03	2	63.05	62.90	107	13,242	0.81%	大買/鉅額交易
2020/08/27	1	63.70	50	64.00	63.90	-49	13,210	-0.37%
2020/08/26	70	63.23	1	63.30	63.60	69	13,311	0.52%
2020/08/25	50	63.91	104.1	63.97	63.80	-54.1	13,476	-0.40%	大賣/
2020/08/24	220	63.30	4	63.53	63.30	216	13,484	1.60%	大買/鉅額交易
2020/08/21	56	64.53	102	65.14	64.40	-46	13,382	-0.34%	大賣/
2020/08/20	430	64.63	78	64.33	64.00	352	13,352	2.64%	大買/鉅額交易
2020/08/19	262	67.23	193	68.12	66.60	69	13,179	0.52%	大買/大賣/
2020/08/18	248.1	68.07	59	69.51	67.70	189.1	13,092	1.44%	大買/鉅額交易
2020/08/17	178	68.87	727	68.42	69.10	-549	13,050	-4.21%	大買/大賣/鉅額交易
2020/08/14	270	64.91	612	66.63	66.70	-342	12,536	-2.73%	大買/大賣/鉅額交易
2020/08/12	6	62.13	1	62.30	62.10	5	11,973	0.04%
2020/08/11	213	62.63	1	62.50	62.00	212	12,059	1.76%	大買/鉅額交易
2020/08/10	4	63.68	1	63.70	63.60	3	12,418	0.02%
2020/08/07	52	63.22	51	63.99	63.60	1	12,421	0.01%
2020/08/06	14	63.91	18	63.89	64.00	-4	12,425	-0.03%
2020/08/05	15	63.91	17	64.01	63.40	-2	12,453	-0.02%
2020/08/04	9.5	63.26	256	63.24	63.80	-246.5	12,389	-1.99%	大賣/鉅額交易
2020/08/03	6	62.00	53.1	62.10	62.10	-47.1	12,256	-0.38%
2020/07/31	6	61.67	59.4	61.63	61.70	-53.4	12,209	-0.44%
2020/07/30	4	60.98	60	60.86	61.30	-56	12,140	-0.46%
2020/07/29	63.2	60.10	0	0.00	60.10	63.2	12,083	0.52%
2020/07/28	60	60.91	77	61.58	60.60	-17	12,092	-0.14%
2020/07/27	53	60.78	8	60.60	60.40	45	12,154	0.37%
2020/07/24	110	61.49	8.2	62.27	61.20	101.8	12,241	0.83%	大買/鉅額交易
2020/07/23	13	62.27	54	62.40	62.20	-41	12,237	-0.34%
2020/07/22	15	61.93	61	61.65	61.90	-46	12,201	-0.38%
2020/07/21	62	60.88	9	62.10	61.20	53	12,219	0.43%
2020/07/20	327	62.52	22	61.94	61.50	305	12,115	2.52%	大買/鉅額交易
2020/07/17	0	0.00	12	64.09	64.00	-12	11,970	-0.10%
2020/07/16	3	64.17	0	0.00	64.10	3	12,076	0.02%
2020/07/15	65	63.99	5	64.08	63.90	60	12,107	0.50%
2020/07/14	5	64.86	23	64.94	64.70	-18	12,193	-0.15%
2020/07/13	1	64.40	103.8	64.75	64.80	-102.8	12,260	-0.84%	大賣/鉅額交易
2020/07/10	177	64.08	3	63.73	63.70	174	12,339	1.41%	大買/鉅額交易
2020/07/09	79	64.81	9	64.83	64.80	70	12,411	0.56%
2020/07/08	14	65.04	7.5	65.15	65.10	6.5	12,351	0.05%
2020/07/07	167	65.69	8	65.53	65.60	159	12,272	1.30%	大買/鉅額交易
2020/07/06	56	66.44	171	66.86	66.50	-115	12,140	-0.95%	大賣/鉅額交易
2020/07/03	45	65.71	111	65.95	66.10	-66	12,122	-0.54%	大賣/
2020/07/02	32	65.14	74	65.27	65.30	-42	12,087	-0.35%
2020/07/01	8	64.55	72	64.79	64.50	-64	12,103	-0.53%
2020/06/30	814	64.95	4	64.20	64.00	810	12,039	6.73%	大買/鉅額交易
2020/06/29	54	69.61	44	70.16	69.80	10	11,418	0.09%
2020/06/24	57	69.63	81	70.37	70.10	-24	11,148	-0.22%
2020/06/23	54	70.11	53	70.88	70.00	1	11,187	0.01%
2020/06/22	12	70.13	327.3	69.84	70.10	-315.3	10,980	-2.87%	大賣/鉅額交易
2020/06/19	7	68.91	4	68.98	68.80	3	10,829	0.03%
2020/06/18	1	68.90	54	68.80	68.90	-53	10,687	-0.50%
2020/06/17	60	68.10	1	68.30	68.60	59	10,682	0.55%
2020/06/16	10	68.81	101	68.79	68.60	-91	10,759	-0.85%	大賣/
2020/06/15	155	68.10	9	68.64	67.80	146	10,819	1.35%	大買/鉅額交易
2020/06/12	109	66.88	262	68.35	69.10	-153	10,733	-1.43%	大買/大賣/鉅額交易
2020/06/11	279	68.56	387.5	70.04	67.80	-108.5	10,583	-1.03%	大買/大賣/鉅額交易
2020/06/10	11	66.70	79	66.90	67.00	-68	10,270	-0.66%
2020/06/09	78	66.23	12	66.73	66.00	66	10,382	0.64%
2020/06/08	8	66.81	87	66.92	66.80	-79	10,395	-0.76%
2020/06/05	58.5	66.10	0	0.00	66.30	58.5	10,372	0.56%
2020/06/04	16	66.65	66	66.83	66.40	-50	10,458	-0.48%
2020/06/03	10	66.20	130	66.05	66.10	-120	10,478	-1.15%	大賣/鉅額交易
2020/06/02	0	0.00	15	65.08	65.10	-15	10,380	-0.14%
2020/06/01	47	63.78	20	64.60	64.20	27	10,357	0.26%
2020/05/29	1	61.30	247	63.28	64.50	-246	10,339	-2.38%	大賣/鉅額交易
2020/05/28	82	61.58	0	0.00	61.50	82	10,282	0.80%
2020/05/27	21	62.10	7	62.33	62.00	14	10,402	0.13%
2020/05/26	4	62.05	51	62.10	62.00	-47	10,471	-0.45%
2020/05/25	5	61.02	52	61.29	61.50	-47	10,386	-0.45%
2020/05/22	85	60.59	2	60.80	60.70	83	10,385	0.80%
2020/05/21	21	60.90	0	0.00	60.60	21	10,324	0.20%
2020/05/20	7.2	61.16	3	61.27	61.00	4.2	10,203	0.04%
2020/05/19	201	62.00	55	63.77	61.10	146	10,136	1.44%	大買/鉅額交易
2020/05/18	2.5	62.88	11	62.76	63.00	-8.5	9,912	-0.09%
2020/05/15	467	62.24	181	63.14	62.60	286	9,872	2.90%	大買/大賣/鉅額交易
2020/05/14	50	65.10	72	66.07	66.00	-22	9,435	-0.23%
2020/05/13	6	66.23	13	66.27	66.50	-7	9,364	-0.07%
2020/05/12	50	66.10	24	66.18	66.00	26	9,318	0.28%
2020/05/11	11	66.95	54.7	66.91	66.90	-43.7	9,223	-0.47%
2020/05/08	1	66.30	55	66.09	66.30	-54	9,157	-0.59%
2020/05/07	1	65.00	479	65.30	65.30	-478	9,155	-5.22%	大賣/鉅額交易
2020/05/06	1	65.10	156	65.22	65.00	-155	9,143	-1.70%	大賣/鉅額交易
2020/05/05	0	0.00	2	65.70	65.30	-2	9,168	-0.02%
2020/05/04	3	64.97	12.1	65.22	64.90	-9.1	9,171	-0.10%
2020/04/30	2	65.85	1	66.10	66.10	1	9,167	0.01%
2020/04/29	0	0.00	2	66.45	65.50	-2	9,145	-0.02%
2020/04/28	0	0.00	2	65.70	65.90	-2	9,085	-0.02%
2020/04/27	4	65.65	6	65.75	65.40	-2	9,228	-0.02%
2020/04/24	1	64.80	0	0.00	64.70	1	9,151	0.01%
2020/04/23	2	63.90	13	63.78	64.40	-11	9,083	-0.12%
2020/04/22	27	63.01	27	63.21	63.10	0	8,999	0.00%
2020/04/21	3	64.00	3	63.90	63.20	0	8,908	0.00%
2020/04/20	2	64.90	0	0.00	64.40	2	8,809	0.02%
2020/04/17	14	65.51	5	65.24	65.10	9	8,824	0.10%
2020/04/16	1	65.10	7	64.14	65.00	-6	8,673	-0.07%
2020/04/15	6	64.38	4	64.88	64.80	2	8,597	0.02%
2020/04/14	1	63.60	5	63.44	63.70	-4	8,529	-0.05%
2020/04/13	16	62.05	1	62.00	62.00	15	8,480	0.18%
2020/04/10	3	61.90	3	62.00	62.00	0	8,483	0.00%
2020/04/09	3	61.73	2	62.30	61.80	1	8,497	0.01%
2020/04/08	5	62.12	8.5	62.66	62.50	-3.5	8,461	-0.04%
2020/04/07	4	62.00	30	62.90	61.80	-26	8,374	-0.31%
2020/04/06	33	61.20	32	60.98	61.60	1	8,244	0.01%
2020/04/01	19	58.61	9	58.79	58.40	10	8,028	0.12%
2020/03/31	14	59.18	9	59.47	58.00	5	7,929	0.06%
2020/03/30	11	58.56	40	58.84	59.30	-29	7,705	-0.38%
2020/03/27	16	60.08	48	60.39	60.10	-32	7,575	-0.42%
2020/03/26	17	54.57	18	55.17	55.10	-1	7,245	-0.01%
2020/03/25	5	54.90	19	54.79	54.90	-14	7,265	-0.19%
2020/03/24	17	52.22	40	51.83	51.90	-23	7,242	-0.32%
2020/03/23	16	49.35	5	50.00	48.20	11	7,341	0.15%
2020/03/20	11	51.38	9.2	51.60	51.80	1.8	7,335	0.03%
2020/03/19	5.2	47.98	10	48.55	48.10	-4.8	7,245	-0.07%
2020/03/18	6.2	50.55	2	50.80	50.30	4.2	7,137	0.06%
2020/03/17	11.2	50.96	2	52.00	50.70	9.2	7,143	0.13%
2020/03/16	14.2	53.92	1	52.60	52.60	13.2	7,083	0.19%
2020/03/13	6	53.50	28	54.94	55.30	-22	7,017	-0.31%
2020/03/12	6.2	57.89	1	56.80	56.80	5.2	6,839	0.08%
2020/03/11	7	60.17	0	0.00	59.40	7	6,756	0.10%
2020/03/10	0.2	60.70	102.8	60.74	60.30	-102.6	6,727	-1.53%	大賣/鉅額交易
2020/03/09	3.2	60.14	8	62.04	61.30	-4.8	6,612	-0.07%
2020/03/06	5	61.32	2	61.75	61.30	3	6,580	0.05%
2020/03/05	3	62.57	1	62.90	62.90	2	6,605	0.03%
2020/03/04	2	61.05	9	61.43	61.60	-7	6,685	-0.10%
2020/03/03	3.5	61.29	4	61.28	61.00	-0.5	6,584	-0.01%
2020/03/02	12	60.56	20	60.51	60.30	-8	6,503	-0.12%
2020/02/27	8.2	63.77	1	62.90	62.70	7.2	6,430	0.11%
2020/02/26	0.1	64.20	6	64.58	64.20	-5.9	6,378	-0.09%
2020/02/25	0.1	64.70	24	64.80	64.70	-23.9	6,416	-0.37%
2020/02/24	0	0.00	3	64.67	64.50	-3	6,523	-0.05%
2020/02/20	2	66.30	3	66.30	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	2.7	66.50	66.70	-2.7	6,893	-0.04%
2020/02/18	3	65.37	1	65.30	66.00	2	6,983	0.03%
2020/02/17	0	0.00	1	65.50	65.80	-1	7,238	-0.01%
2020/02/14	15	66.00	16	66.09	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	14	65.66	65.40	-14	8,226	-0.17%
2020/02/12	1	65.50	10	65.70	65.30	-9	8,661	-0.10%
2020/02/11	0	0.00	12	64.85	65.50	-12	9,655	-0.12%
2020/02/10	0	0.00	1	64.10	64.70	-1	9,654	-0.01%
2020/02/07	1	65.80	7	65.60	65.30	-6	9,618	-0.06%
2020/02/06	6	66.28	5.1	66.21	66.60	0.9	9,648	0.01%
2020/02/05	2	64.90	24.8	64.34	64.80	-22.8	9,685	-0.24%
2020/02/04	1	65.00	0	0.00	64.80	1	9,735	0.01%
2020/02/03	5	61.78	13	63.84	63.90	-8	9,818	-0.08%
2020/01/31	1	63.90	5	64.18	63.60	-4	9,843	-0.04%
2020/01/30	31	63.16	27.1	63.57	62.80	3.9	9,970	0.04%
2020/01/20	5	68.08	90	68.10	68.00	-85	9,796	-0.87%
2020/01/17	1.1	67.99	0	0.00	67.90	1.1	9,809	0.01%
2020/01/16	1	68.00	4	68.00	68.00	-3	9,812	-0.03%
2020/01/14	1	68.80	2	68.80	69.10	-1	9,932	-0.01%
2020/01/13	0	0.00	9	68.89	69.20	-9	9,978	-0.09%
2020/01/10	2	66.85	2	67.00	67.00	0	10,257	0.00%
2020/01/09	0	0.00	2	68.10	67.40	-2	10,402	-0.02%
2020/01/08	2	67.20	6	67.17	67.70	-4	10,386	-0.04%
2020/01/07	0	0.00	9	67.82	68.30	-9	10,325	-0.09%
2020/01/06	9	67.00	10	67.07	66.80	-1	10,281	-0.01%
2020/01/03	3	68.87	1	67.90	68.20	2	10,280	0.02%
2020/01/02	8	68.26	2	68.70	68.60	6	10,267	0.06%
2019/12/31	0	0.00	1	68.40	68.40	-1	10,309	-0.01%
2019/12/30	2	68.90	0	0.00	68.80	2	10,280	0.02%
2019/12/27	4	69.50	1	69.50	69.40	3	10,289	0.03%
2019/12/25	1	68.90	2	69.10	69.30	-1	10,395	-0.01%
2019/12/24	1	69.50	4.7	69.58	69.20	-3.7	10,415	-0.04%
2019/12/23	7	70.03	22	70.27	69.80	-15	10,403	-0.14%
2019/12/20	0	0.00	7.8	70.20	70.10	-7.8	10,393	-0.08%
2019/12/19	5	70.30	0	0.00	70.20	5	10,340	0.05%
2019/12/18	6	70.62	41.1	70.77	71.10	-35.1	10,264	-0.34%
2019/12/17	2	69.00	2.1	69.35	69.80	-0.1	10,110	0.00%
2019/12/16	5	68.84	2.1	69.62	68.70	2.9	10,061	0.03%
2019/12/13	4	68.83	0	0.00	68.80	4	10,081	0.04%
2019/12/12	2	69.60	3	69.30	69.00	-1	10,022	-0.01%
2019/12/11	1	68.30	3	68.50	68.70	-2	9,921	-0.02%
2019/12/10	1	68.00	1	68.20	68.90	0	9,860	0.00%
2019/12/09	3	68.53	50	68.40	68.40	-47	9,870	-0.48%
2019/12/06	1	69.20	0	0.00	69.00	1	9,834	0.01%
2019/12/05	10	69.30	3	69.47	68.80	7	9,812	0.07%
2019/12/04	1	69.00	2	69.05	69.00	-1	9,768	-0.01%
2019/12/03	1	68.80	21	69.00	69.10	-20	9,735	-0.21%
2019/12/02	5	67.38	7	67.36	67.50	-2	9,595	-0.02%
2019/11/29	9	68.17	16	68.09	68.00	-7	9,533	-0.07%
2019/11/28	3	69.60	10	69.51	69.50	-7	9,419	-0.07%
2019/11/27	2	69.55	1	70.00	69.70	1	9,548	0.01%
2019/11/26	3	70.20	6	70.73	70.20	-3	9,489	-0.03%
2019/11/25	6.6	69.80	6.3	69.86	69.90	0.3	9,335	0.00%
2019/11/22	1	70.50	0	0.00	70.80	1	9,321	0.01%
2019/11/21	12.5	70.65	19	70.67	71.30	-6.5	9,256	-0.07%
2019/11/20	8	71.14	8	71.03	71.00	0	9,097	0.00%
2019/11/19	19	70.50	3.6	70.56	70.70	15.4	8,977	0.17%
2019/11/18	11	70.09	22	70.30	70.00	-11	8,747	-0.13%
2019/11/15	16	70.25	9	69.97	69.80	7	8,659	0.08%
2019/11/14	21	69.89	36	69.83	70.00	-15	8,545	-0.18%
2019/11/13	20.4	69.71	24	70.01	70.00	-3.6	8,312	-0.04%
2019/11/12	42	68.49	27	68.48	68.60	15	7,853	0.19%
2019/11/11	24	67.04	116	66.62	66.70	-92	7,394	-1.24%	大賣/
2019/11/08	92	66.18	361	65.87	67.30	-269	7,023	-3.83%	大賣/鉅額交易
2019/11/07	7	61.03	50	61.05	61.20	-43	6,158	-0.70%
2019/11/06	3	61.00	13.5	60.98	61.30	-10.5	6,163	-0.17%
2019/11/05	5	61.06	9	61.00	61.00	-4	6,181	-0.06%
2019/11/04	12	60.90	65	60.83	61.10	-53	6,224	-0.85%
2019/11/01	13	60.22	6	60.08	60.20	7	6,196	0.11%
2019/10/31	5	59.42	22	59.44	59.30	-17	6,190	-0.27%
2019/10/30	9	60.80	59.5	60.34	60.40	-50.5	6,095	-0.83%
2019/10/29	5	60.78	32	60.88	60.70	-27	6,217	-0.43%
2019/10/28	2	59.80	6	59.85	59.80	-4	6,159	-0.06%
2019/10/25	1	59.40	37	59.42	59.60	-36	6,204	-0.58%
2019/10/24	2	59.10	3	59.00	59.30	-1	6,228	-0.02%
2019/10/23	20	59.00	29	59.00	59.20	-9	6,267	-0.14%
2019/10/22	7	58.93	14	58.89	58.50	-7	6,216	-0.11%
2019/10/21	16	58.13	5	58.30	58.30	11	6,157	0.18%
2019/10/18	17	58.31	247	58.99	58.00	-230	6,074	-3.79%	大賣/鉅額交易
2019/10/17	14	56.89	148	56.37	57.30	-134	5,714	-2.35%	大賣/鉅額交易
2019/10/16	0	0.00	7	55.41	55.50	-7	5,511	-0.13%
2019/10/15	0	0.00	5	55.20	55.10	-5	5,528	-0.09%
2019/10/14	5	55.20	18	55.30	55.00	-13	5,583	-0.23%
2019/10/09	6	54.45	0	0.00	54.00	6	5,533	0.11%
2019/10/08	0	0.00	1	55.20	55.10	-1	5,520	-0.02%
2019/10/07	1	54.70	13	55.20	55.50	-12	5,520	-0.22%
2019/10/04	0	0.00	15	54.30	54.40	-15	5,464	-0.27%
2019/10/03	14	53.92	0	0.00	54.60	14	5,499	0.25%
2019/10/02	2	55.00	1	55.10	54.90	1	5,516	0.02%
2019/10/01	7	54.54	7	54.43	54.80	0	5,504	0.00%
2019/09/27	12	54.01	3.5	54.00	54.00	8.5	5,447	0.16%
2019/09/26	3	54.20	6	54.15	54.70	-3	5,459	-0.05%
2019/09/25	3	54.20	8	54.39	54.70	-5	5,464	-0.09%
2019/09/24	0	0.00	9	55.08	55.00	-9	5,499	-0.16%
2019/09/23	14	54.77	3	54.73	54.50	11	5,470	0.20%
2019/09/19	0	0.00	13	54.50	54.60	-13	5,456	-0.24%
2019/09/18	6	54.33	24	54.62	54.70	-18	5,436	-0.33%
2019/09/17	1	53.80	10	53.72	53.90	-9	5,345	-0.17%
2019/09/16	2	53.30	12	53.26	53.50	-10	5,421	-0.18%
2019/09/12	0	0.00	12	53.40	53.40	-12	5,472	-0.22%
2019/09/11	0	0.00	1	53.20	53.00	-1	5,504	-0.02%
2019/09/10	6	52.38	7	52.33	52.30	-1	5,466	-0.02%
2019/09/06	2	52.80	6	52.95	52.80	-4	5,458	-0.07%
2019/09/05	7	52.61	0	0.00	52.70	7	5,431	0.13%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	3	51.80	0	0.00	51.90	3	5,541	0.05%
2019/09/02	8	52.60	3	52.57	52.20	5	5,567	0.09%
2019/08/30	7	51.23	29	52.40	52.40	-22	5,581	-0.39%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0	0.00	2	50.50	50.50	-2	5,400	-0.04%
2019/08/26	0	0.00	5	50.06	50.00	-5	5,427	-0.09%
2019/08/22	3	50.93	1	51.10	51.10	2	5,556	0.04%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	3	51.40	8	51.34	51.10	-5	5,617	-0.09%
2019/08/19	0	0.00	3	51.40	51.50	-3	5,590	-0.05%
2019/08/16	0	0.00	3	51.17	51.00	-3	5,592	-0.05%
2019/08/15	1	50.20	0	0.00	50.10	1	5,512	0.02%
2019/08/14	9	51.16	1	51.20	50.70	8	5,523	0.14%
2019/08/13	0	0.00	2	50.80	50.50	-2	5,505	-0.04%
2019/08/12	57	50.39	5	50.32	50.60	52	5,493	0.95%
2019/08/08	59	48.44	0	0.00	48.00	59	5,414	1.09%
2019/08/07	5	48.06	3	48.05	48.00	2	5,477	0.04%
2019/08/06	16	47.48	1	47.60	47.70	15	5,537	0.27%
2019/08/05	19	48.62	4	48.84	48.45	15	5,533	0.27%
2019/08/02	14	49.75	40	49.80	49.70	-26	5,541	-0.47%
2019/08/01	13	50.62	1	50.70	50.80	12	5,735	0.21%
2019/07/31	90	51.50	0	0.00	50.90	90	6,001	1.50%
2019/07/30	10	56.26	59	56.35	56.00	-49	5,782	-0.85%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	4	57.45	13	57.58	57.50	-9	5,731	-0.16%
2019/07/25	30	56.89	19	57.07	57.40	11	5,669	0.19%
2019/07/24	1.5	56.03	50.1	56.00	56.10	-48.6	5,675	-0.86%
2019/07/23	0	0.00	3	56.00	55.90	-3	5,669	-0.05%
2019/07/22	4.1	55.78	0	0.00	55.80	4.1	5,704	0.07%
2019/07/19	4	55.60	22	55.63	55.60	-18	5,719	-0.31%
2019/07/18	2	55.30	0	0.00	55.20	2	5,809	0.03%
2019/07/17	0	0.00	2	55.40	55.40	-2	5,893	-0.03%
2019/07/16	0	0.00	7	56.16	56.30	-7	5,932	-0.12%
2019/07/15	0	0.00	8	55.00	55.00	-8	6,042	-0.13%
2019/07/12	1	55.00	4	55.20	55.00	-3	6,297	-0.05%
2019/07/11	50	55.20	2	55.35	55.50	48	6,804	0.71%
2019/07/10	0	0.00	1	54.60	54.70	-1	7,505	-0.01%
2019/07/09	4	54.48	0	0.00	54.50	4	7,637	0.05%
2019/07/08	3	55.00	1	55.20	55.10	2	7,647	0.03%
2019/07/05	0	0.00	38	55.00	55.10	-38	7,660	-0.50%
2019/07/04	0	0.00	6	54.70	54.70	-6	7,710	-0.08%
2019/07/03	3	54.70	0	0.00	54.50	3	7,790	0.04%
2019/07/02	2	54.45	1	54.60	54.60	1	7,808	0.01%
2019/07/01	5	54.30	42	54.32	54.50	-37	7,840	-0.47%
2019/06/28	2	54.00	0	0.00	53.70	2	7,830	0.03%
2019/06/27	0	0.00	4	54.50	54.30	-4	7,899	-0.05%
2019/06/26	0	0.00	6	54.17	54.00	-6	7,916	-0.08%
2019/06/25	0	0.00	1	53.90	53.70	-1	7,976	-0.01%
2019/06/24	0	0.00	5	54.06	54.20	-5	8,010	-0.06%
2019/06/21	5	54.10	3	53.97	53.70	2	8,018	0.02%
2019/06/20	10	54.10	27	53.89	54.10	-17	7,932	-0.21%
2019/06/19	0	0.00	14	52.90	53.40	-14	7,889	-0.18%
2019/06/18	0	0.00	2	52.00	52.20	-2	7,844	-0.03%
2019/06/14	1	51.90	4	52.00	52.00	-3	7,892	-0.04%
2019/06/12	50.1	51.60	8.1	51.28	52.20	41.9	8,383	0.50%
2019/06/11	6	50.50	0.3	50.70	50.50	5.7	8,308	0.07%
2019/06/10	16	50.34	3	50.53	50.30	13	8,293	0.16%
2019/06/06	7	50.19	0	0.00	50.00	7	8,306	0.08%
2019/06/05	2	50.90	0	0.00	51.00	2	8,423	0.02%
2019/06/04	2	50.80	6	51.20	50.70	-4	8,466	-0.05%
2019/05/31	10	51.51	4	51.65	51.50	6	8,517	0.07%
2019/05/30	13	50.66	12	50.48	51.10	1	8,440	0.01%
2019/05/29	7	49.39	10	49.15	49.40	-3	8,432	-0.04%
2019/05/28	24	50.64	0	0.00	50.00	24	8,395	0.29%
2019/05/27	5	50.62	4	50.60	50.60	1	8,375	0.01%
2019/05/24	1	50.40	1	50.60	50.50	0	8,474	0.00%
2019/05/23	1	50.10	1	50.20	50.10	0	8,582	0.00%
2019/05/22	2	50.45	55	50.53	50.50	-53	8,627	-0.61%
2019/05/21	1	50.50	3.3	50.65	50.40	-2.3	8,804	-0.03%
2019/05/20	10	50.60	3	50.63	50.50	7	8,846	0.08%
2019/05/17	11	50.10	3.2	50.13	49.95	7.8	8,864	0.09%
2019/05/16	39	50.03	5	49.96	49.95	34	8,820	0.39%
2019/05/15	26	50.90	14	50.99	50.90	12	8,787	0.14%
2019/05/14	11	50.53	2	50.75	50.80	9	8,743	0.10%
2019/05/13	2	51.35	0	0.00	51.70	2	8,680	0.02%
2019/05/10	23	51.74	27	51.74	51.70	-4	8,645	-0.05%
2019/05/09	44	51.73	16	51.94	52.00	28	8,585	0.33%
2019/05/08	78.5	54.07	22	53.94	53.50	56.5	8,315	0.68%
2019/05/07	30	57.47	2	57.60	57.20	28	8,026	0.35%
2019/05/06	13	57.67	19	57.90	57.00	-6	8,125	-0.07%
2019/05/03	26	59.17	2	59.30	59.40	24	7,979	0.30%
2019/05/02	0.7	58.60	4.1	58.46	58.60	-3.5	7,931	-0.04%
2019/04/30	13.7	57.95	1	57.90	58.30	12.7	7,912	0.16%
2019/04/29	131	58.60	17	58.34	58.30	114	7,847	1.45%	大買/鉅額交易
2019/04/26	3.1	59.00	0	0.00	58.80	3.1	7,833	0.04%
2019/04/25	6.2	58.83	1	58.90	59.20	5.2	7,834	0.07%
2019/04/24	27	60.13	13	60.22	59.40	14	7,862	0.18%
2019/04/23	23	58.51	37	58.39	59.10	-14	7,782	-0.18%
2019/04/22	40	59.29	52	59.21	58.90	-12	7,733	-0.16%
2019/04/19	26	60.46	63	60.06	60.10	-37	7,713	-0.48%
2019/04/18	18	61.63	27	61.96	60.90	-9	7,671	-0.12%
2019/04/17	42	62.91	211	62.66	61.10	-169	7,539	-2.24%	大賣/鉅額交易
2019/04/16	51	59.79	180.2	59.58	60.90	-129.2	7,192	-1.80%	大賣/鉅額交易
2019/04/15	6	55.33	9	55.11	55.50	-3	6,540	-0.05%
2019/04/12	30	54.05	5	53.80	53.80	25	6,451	0.39%
2019/04/11	15	54.00	0	0.00	53.60	15	6,445	0.23%
2019/04/10	26.2	53.90	4	54.03	54.20	22.2	6,413	0.35%
2019/04/09	13	53.88	1	54.30	54.30	12	6,410	0.19%
2019/04/08	14	53.21	10	53.22	53.30	4	6,352	0.06%
2019/04/03	1	52.50	0	0.00	52.70	1	6,299	0.02%
2019/04/02	10	53.15	2	53.20	53.00	8	6,261	0.13%
2019/04/01	2	53.10	5	53.10	53.00	-3	6,228	-0.05%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	12	53.00	2	52.75	53.00	10	6,067	0.16%
2019/03/27	10	52.60	1	52.40	52.50	9	6,037	0.15%
2019/03/26	0	0.00	8	52.13	52.00	-8	5,996	-0.13%
2019/03/25	1	51.30	0	0.00	51.40	1	5,977	0.02%
2019/03/22	0	0.00	4	52.28	52.10	-4	5,960	-0.07%
2019/03/21	0	0.00	1	52.10	51.80	-1	5,968	-0.02%
2019/03/20	2	51.85	8	51.86	52.10	-6	5,968	-0.10%
2019/03/19	51	52.30	0	0.00	52.10	51	5,944	0.86%
2019/03/18	4	51.55	4	51.75	51.90	0	5,967	0.00%
2019/03/15	14	51.96	2	52.40	52.40	12	5,896	0.20%
2019/03/14	53	54.40	1	54.30	54.20	52	5,474	0.95%
2019/03/13	2	55.00	22	54.43	54.90	-20	5,595	-0.36%
2019/03/12	3	54.90	2	54.90	54.90	1	5,551	0.02%
2019/03/11	50	53.70	37	53.68	53.90	13	5,506	0.24%
2019/03/08	1	52.70	9	52.50	52.50	-8	5,387	-0.15%
2019/03/07	0	0.00	3	52.40	52.40	-3	5,432	-0.06%
2019/03/05	2	51.90	1	52.20	52.30	1	5,536	0.02%
2019/03/04	21	51.81	2	52.00	51.80	19	5,537	0.34%
2019/02/26	4	53.25	17	52.98	53.00	-13	5,490	-0.24%
2019/02/25	64	53.56	9	53.31	53.70	55	5,416	1.02%
2019/02/22	3	52.53	25.7	52.67	52.90	-22.7	5,346	-0.42%
2019/02/21	64	52.81	31	52.50	52.50	33	5,238	0.63%
2019/02/20	6	52.67	9	51.66	52.50	-3	5,169	-0.06%
2019/02/19	10	51.54	1	51.50	51.50	9	5,040	0.18%
2019/02/18	2	51.40	1	51.40	51.20	1	5,006	0.02%
2019/02/15	1	50.50	11	50.65	50.80	-10	4,996	-0.20%
2019/02/14	0	0.00	2	51.50	50.60	-2	5,132	-0.04%
2019/02/13	23	50.86	0	0.00	50.70	23	5,154	0.45%
2019/02/12	10	50.82	0	0.00	51.00	10	5,228	0.19%
2019/02/11	0	0.00	10	52.80	51.00	-10	5,259	-0.19%
2019/01/30	1	51.60	9	51.74	51.80	-8	5,336	-0.15%
2019/01/29	1	50.80	12.6	50.98	51.40	-11.6	5,462	-0.21%
2019/01/28	1	51.90	5	51.62	51.50	-4	5,462	-0.07%
2019/01/25	0	0.00	10.5	50.65	51.00	-10.5	5,457	-0.19%
2019/01/24	2	49.10	0	0.00	49.00	2	5,331	0.04%
2019/01/23	3.2	48.57	0	0.00	48.60	3.2	5,384	0.06%
2019/01/21	20	49.29	9	49.29	49.00	11	5,495	0.20%
2019/01/17	12	48.65	4	48.55	48.60	8	5,541	0.14%
2019/01/16	4	49.10	2	48.68	48.90	2	5,539	0.04%
2019/01/15	5	48.81	35	48.85	48.90	-30	5,593	-0.54%
2019/01/14	1	48.10	0	0.00	48.15	1	5,570	0.02%
2019/01/11	39	48.20	2	48.20	48.10	37	5,548	0.67%
2019/01/10	10	47.70	6	47.94	48.50	4	5,474	0.07%
2019/01/09	5	47.94	7	47.94	48.00	-2	5,422	-0.04%
2019/01/08	7	47.25	0	0.00	47.40	7	5,403	0.13%
2019/01/07	2	48.68	0	48.70	48.50	2	5,269	0.04%
2019/01/04	5	48.52	0	0.00	48.50	5	5,286	0.09%
2019/01/03	3	49.48	0	0.00	49.60	3	5,461	0.05%
2019/01/02	5	50.98	15	51.41	50.20	-10	5,502	-0.18%
2018/12/28	0	0.00	4	50.75	51.40	-4	5,510	-0.07%
2018/12/27	6	50.30	0	0.00	50.40	6	5,535	0.11%
2018/12/25	5	49.44	2	49.25	49.90	3	5,676	0.05%
2018/12/24	2	49.53	0	0.00	50.60	2	5,738	0.03%
2018/12/22	2	49.95	0	0.00	49.95	2	5,790	0.03%
2018/12/21	4	49.93	3	49.90	50.40	1	5,986	0.02%
2018/12/20	5	50.02	1	49.55	49.90	4	6,148	0.07%
2018/12/19	14	51.07	1	50.90	50.90	13	6,290	0.21%
2018/12/18	1	50.80	6	50.68	50.70	-5	6,314	-0.08%
2018/12/17	0	0.00	10	51.30	51.30	-10	6,491	-0.15%
2018/12/14	3	50.33	0	0.00	50.70	3	6,565	0.05%
2018/12/13	6	51.50	40	51.45	51.70	-34	6,571	-0.52%
2018/12/12	19	51.22	1	51.20	51.20	18	6,605	0.27%
2018/12/11	3	50.20	8	50.10	50.30	-5	6,679	-0.07%
2018/12/10	5	50.04	4	50.20	49.80	1	6,949	0.01%
2018/12/07	6	50.67	0	0.00	50.80	6	6,982	0.09%
2018/12/06	23	50.60	2	50.90	50.10	21	7,050	0.30%
2018/12/05	0	0.00	13	52.89	52.90	-13	6,990	-0.19%
2018/12/04	3	54.13	0	0.00	53.80	3	7,131	0.04%
2018/12/03	7	53.87	16	54.36	54.10	-9	7,168	-0.13%
2018/11/30	1	53.50	1	53.10	52.30	0	7,220	0.00%
2018/11/29	2	53.45	6	53.35	52.40	-4	7,230	-0.06%
2018/11/28	5	52.70	8	52.64	53.00	-3	7,195	-0.04%
2018/11/27	6	50.80	10	50.92	51.30	-4	7,127	-0.06%
2018/11/26	4	50.73	2	50.65	50.80	2	7,191	0.03%
2018/11/23	2	49.80	1	50.10	49.70	1	7,236	0.01%
2018/11/22	4	50.50	0	0.00	50.10	4	7,204	0.06%
2018/11/21	2	50.80	0	0.00	51.20	2	7,211	0.03%
2018/11/19	1	52.00	2	52.05	52.50	-1	7,236	-0.01%
2018/11/16	1	50.80	0	0.00	51.00	1	7,258	0.01%
2018/11/15	1	50.50	0	0.00	50.30	1	7,281	0.01%
2018/11/14	3	50.53	1	51.60	50.70	2	7,347	0.03%
2018/11/13	26	49.34	1	51.40	51.20	25	7,356	0.34%
2018/11/09	1	51.90	12	52.16	52.20	-11	7,313	-0.15%
2018/11/08	4	51.83	12	51.91	51.90	-8	7,210	-0.11%
2018/11/07	42	51.29	0	0.00	51.30	42	7,148	0.59%
2018/11/06	25	52.59	0	52.10	51.90	25	7,093	0.35%
2018/11/05	12	54.50	0	0.00	54.40	12	7,198	0.17%
2018/11/02	6	54.87	10	54.70	55.40	-4	7,214	-0.06%
2018/11/01	23	55.74	3	55.93	56.00	20	7,235	0.28%
2018/10/31	2	55.50	5	55.82	56.30	-3	7,286	-0.04%
2018/10/30	11	55.04	1	55.50	54.40	10	7,357	0.14%
2018/10/29	2	54.85	9	56.68	55.30	-7	7,450	-0.09%
2018/10/26	12	54.72	0	0.00	54.50	12	7,431	0.16%
2018/10/24	6	54.88	6	55.43	54.60	0	7,636	0.00%
2018/10/23	34	54.49	0	0.00	54.00	34	7,746	0.44%
2018/10/22	1	56.90	1	56.30	56.90	0	7,885	0.00%
2018/10/19	5	56.64	1	57.50	57.50	4	8,008	0.05%
2018/10/18	0	0.00	1	57.20	57.20	-1	8,069	-0.01%
2018/10/17	8	57.86	16	58.09	56.80	-8	8,128	-0.10%
2018/10/16	0	0.00	6	55.78	56.80	-6	8,138	-0.07%
2018/10/15	10	54.12	0	0.00	54.00	10	8,170	0.12%
2018/10/12	17	53.45	3	53.73	53.90	14	8,204	0.17%
2018/10/11	98	54.21	107	54.18	53.80	-9	8,194	-0.11%	大賣/
2018/10/09	15	60.12	0	0.00	59.60	15	8,068	0.19%
2018/10/08	6	60.87	3	61.30	60.60	3	8,084	0.04%
2018/10/05	7	60.59	23	60.40	61.30	-16	8,095	-0.20%
2018/10/04	10	60.25	0	0.00	60.90	10	8,056	0.12%
2018/10/03	0	0.00	3	60.80	60.50	-3	7,961	-0.04%
2018/10/02	56	61.01	0	0.00	61.00	56	7,960	0.70%
2018/10/01	3	61.60	23	61.63	61.70	-20	7,920	-0.25%
2018/09/28	22	60.39	0	0.00	61.10	22	7,917	0.28%
2018/09/27	40.2	60.71	12	60.82	60.90	28.2	7,811	0.36%
2018/09/26	35.3	62.34	10	62.50	62.10	25.3	7,624	0.33%
2018/09/25	0	0.00	2	64.70	64.20	-2	7,483	-0.03%
2018/09/21	13	62.52	6	64.00	65.10	7	7,541	0.09%
2018/09/20	33	63.86	1	64.80	63.60	32	7,445	0.43%
2018/09/19	2	65.50	8	65.34	65.50	-6	7,535	-0.08%
2018/09/18	10	64.75	5	64.84	64.90	5	7,627	0.07%
2018/09/17	1	65.80	19.2	65.78	65.80	-18.2	7,730	-0.24%
2018/09/14	13	65.39	35	65.17	65.60	-22	7,751	-0.28%
2018/09/13	0.1	61.10	36	60.29	60.90	-35.9	7,565	-0.47%
2018/09/12	6	59.78	2	59.50	60.10	4	7,568	0.05%
2018/09/11	17.2	59.21	0	0.00	59.90	17.2	7,571	0.23%
2018/09/10	29	59.03	4	58.85	58.80	25	7,639	0.33%
2018/09/07	26	61.22	12	62.00	61.20	14	7,704	0.18%
2018/09/06	13	62.96	0	0.00	62.50	13	7,709	0.17%
2018/09/05	37	64.07	7	63.86	63.90	30	7,699	0.39%
2018/09/04	2	64.90	0	0.00	64.90	2	7,697	0.03%
2018/09/03	2	65.40	10.1	65.20	65.20	-8.1	7,769	-0.10%
2018/08/31	1	64.00	1	64.40	66.20	0	7,945	0.00%
2018/08/30	10	64.86	1	64.50	64.50	9	7,987	0.11%
2018/08/29	10	65.92	18	65.92	66.00	-8	8,020	-0.10%
2018/08/28	8	65.40	48	65.23	65.20	-40	8,081	-0.49%
2018/08/27	9	64.17	1	64.10	64.50	8	8,153	0.10%
2018/08/24	24	63.66	0	0.00	63.70	24	8,186	0.29%
2018/08/23	13	64.18	0	0.00	64.20	13	8,431	0.15%
2018/08/22	10	64.43	1	63.90	64.50	9	8,521	0.11%
2018/08/21	36	63.94	10	64.35	64.30	26	8,490	0.31%
2018/08/20	6	66.13	7	66.04	65.60	-1	8,393	-0.01%
2018/08/17	62	65.93	2	65.50	65.40	60	8,433	0.71%
2018/08/16	20	65.90	0	0.00	66.50	20	8,397	0.24%
2018/08/15	0	0.00	9	67.20	67.20	-9	8,421	-0.11%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	3	68.47	36	68.13	67.80	-33	8,510	-0.39%
2018/08/10	6	68.68	58.3	68.08	69.00	-52.3	8,628	-0.61%
2018/08/09	5	66.70	0	0.00	66.70	5	8,437	0.06%
2018/08/08	25	66.44	0	0.00	66.60	25	8,460	0.30%
2018/08/07	3	66.77	8.1	66.45	66.60	-5.1	8,454	-0.06%
2018/08/06	31.1	66.04	1	66.00	66.00	30.1	8,446	0.36%
2018/08/03	19	66.17	4	66.35	66.70	15	8,554	0.18%
2018/08/02	0	0.00	12	66.82	66.60	-12	8,514	-0.14%
2018/08/01	1	67.60	2	68.15	67.50	-1	8,558	-0.01%
2018/07/31	14	67.57	4	67.50	68.10	10	8,505	0.12%
2018/07/30	13	66.10	21	66.17	66.50	-8	8,359	-0.10%
2018/07/27	10	68.90	5	69.20	69.20	5	8,238	0.06%
2018/07/26	5.5	68.28	30	67.97	67.90	-24.5	8,051	-0.30%
2018/07/25	0	0.00	7	68.73	68.70	-7	7,970	-0.09%
2018/07/24	2	68.95	4	69.20	69.10	-2	7,906	-0.03%
2018/07/23	2	69.10	23	69.25	69.30	-21	7,861	-0.27%
2018/07/20	3	68.07	27	68.09	68.40	-24	7,839	-0.31%
2018/07/19	4	67.70	55.1	67.96	67.30	-51.1	7,779	-0.66%
2018/07/18	13	67.12	19	67.22	67.20	-6	7,784	-0.08%
2018/07/17	11	66.22	41	66.01	66.70	-30	7,697	-0.39%
2018/07/16	8	65.19	32.3	64.87	65.30	-24.3	7,641	-0.32%
2018/07/13	1	64.00	29	63.69	64.00	-28	7,622	-0.37%
2018/07/12	4	63.13	1	63.30	63.10	3	7,629	0.04%
2018/07/11	21.3	62.71	0	0.00	62.60	21.3	7,681	0.28%
2018/07/10	10	63.50	21	63.60	63.80	-11	7,740	-0.14%
2018/07/09	1	62.60	0	0.00	62.90	1	7,748	0.01%
2018/07/06	0	0.00	1	62.50	62.40	-1	7,827	-0.01%
2018/07/05	26	63.09	13	63.33	63.10	13	7,836	0.17%
2018/07/04	10	63.45	24	63.36	63.40	-14	7,894	-0.18%
2018/07/03	38	63.01	16	62.99	63.00	22	8,002	0.27%
2018/07/02	5	62.74	0	0.00	62.70	5	8,029	0.06%
2018/06/29	5	62.36	7	61.74	62.70	-2	7,960	-0.03%
2018/06/28	12	60.91	1	60.90	60.90	11	7,855	0.14%
2018/06/27	4	62.15	0.5	62.40	62.00	3.5	7,719	0.05%
2018/06/26	62	62.73	1	63.10	62.10	61	7,654	0.80%
2018/06/25	43	64.17	10	64.20	63.80	33	7,524	0.44%
2018/06/22	44.7	65.05	2	64.80	65.00	42.7	7,433	0.57%
2018/06/21	5	66.30	0	0.00	66.00	5	7,359	0.07%
2018/06/20	4	66.33	17	66.29	67.00	-13	7,443	-0.17%
2018/06/19	61	65.21	0.4	65.60	65.30	60.6	7,395	0.82%
2018/06/15	5.2	66.31	4	66.33	66.20	1.2	7,276	0.02%
2018/06/14	17	66.41	4	66.78	66.50	13	7,127	0.18%
2018/06/13	1	66.80	0	0.00	66.70	1	7,133	0.01%
2018/06/12	2	67.30	5	67.24	67.30	-3	7,456	-0.04%
2018/06/11	5	67.60	10.5	67.42	67.80	-5.5	7,380	-0.07%
2018/06/08	18	68.12	30	68.91	67.90	-12	7,316	-0.16%
2018/06/07	15	67.90	1	68.10	67.80	14	7,122	0.20%
2018/06/06	20	68.20	52	68.20	68.50	-32	7,133	-0.45%
2018/06/05	7	66.97	40	66.98	67.30	-33	7,043	-0.47%
2018/06/04	3	66.10	48	66.03	66.60	-45	6,949	-0.65%
2018/06/01	6	64.40	24.4	64.46	64.90	-18.4	6,869	-0.27%
2018/05/31	11.2	64.16	0	0.00	63.30	11.2	6,838	0.16%
2018/05/30	7	65.20	0	0.00	65.00	7	6,577	0.11%
2018/05/29	8	66.15	5	66.34	66.00	3	6,510	0.05%
2018/05/28	20	66.00	0	0.00	66.00	20	6,483	0.31%
2018/05/25	0	0.00	27	65.71	66.10	-27	6,495	-0.42%
2018/05/24	9	64.79	14	64.93	65.00	-5	6,445	-0.08%
2018/05/23	12	65.04	0	0.00	65.00	12	6,377	0.19%
2018/05/22	10	65.22	0	0.00	65.00	10	6,467	0.15%
2018/05/21	50.3	64.89	23.7	65.04	65.00	26.5	6,557	0.40%
2018/05/18	89	65.40	19	65.15	65.00	70	6,557	1.07%
2018/05/17	10	67.40	4	67.38	67.20	6	6,511	0.09%
2018/05/16	22	66.70	3	66.70	66.60	19	6,523	0.29%
2018/05/15	8.2	67.03	0	0.00	66.90	8.2	6,665	0.12%
2018/05/14	2	67.35	40	67.35	67.50	-38	6,849	-0.55%
2018/05/11	26.2	67.21	37	67.08	67.00	-10.8	6,863	-0.16%
2018/05/10	22.2	68.59	11	68.57	68.60	11.2	6,723	0.17%
2018/05/09	9	68.62	3	68.93	68.90	6	6,771	0.09%
2018/05/08	4	70.15	35	69.53	70.00	-31	6,748	-0.46%
2018/05/07	21.5	69.41	6	69.25	69.20	15.5	7,033	0.22%
2018/05/04	4	69.78	0	0.00	69.80	4	7,080	0.06%
2018/05/03	3	70.50	0	0.00	70.70	3	7,117	0.04%
2018/05/02	1	70.90	5	70.72	71.00	-4	7,220	-0.06%
2018/04/30	5	68.80	0	0.00	69.50	5	7,218	0.07%
2018/04/26	12	68.38	1	68.40	68.30	11	7,428	0.15%
2018/04/25	34	68.59	0	0.00	68.60	34	7,458	0.46%
2018/04/24	20	69.37	2	69.60	69.10	18	7,537	0.24%
2018/04/23	1	70.70	16	70.43	70.40	-15	7,618	-0.20%
2018/04/20	1	69.40	4	70.55	70.50	-3	7,670	-0.04%
2018/04/19	9	69.33	2	70.10	69.50	7	7,699	0.09%
2018/04/18	17	69.13	0	0.00	69.10	17	7,853	0.22%
2018/04/17	17	69.49	4.6	69.85	69.00	12.4	7,917	0.16%
2018/04/16	25.1	70.87	0	0.00	70.30	25.1	7,869	0.32%
2018/04/13	8	71.39	0	0.00	71.10	8	7,902	0.10%
2018/04/12	9	71.37	0	0.00	71.50	9	7,967	0.11%
2018/04/11	1	73.10	0	0.00	71.80	1	7,980	0.01%
2018/04/10	2	72.00	1	71.80	71.80	1	8,034	0.01%
2018/04/09	1	72.70	10	72.60	72.20	-9	8,039	-0.11%
2018/04/03	13	72.09	1	72.20	72.00	12	7,974	0.15%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/31	6	73.20	1	73.00	73.00	5	7,978	0.06%
2018/03/30	7	73.37	1	73.40	73.20	6	8,034	0.07%
2018/03/29	10	73.03	0	0.00	72.60	10	8,048	0.12%
2018/03/28	1	73.60	1	73.70	73.50	0	7,982	0.00%
2018/03/27	3	73.93	2.4	74.05	73.80	0.6	7,985	0.01%
2018/03/26	5	72.84	50	73.00	73.50	-45	8,013	-0.56%
2018/03/23	17	73.26	3	73.50	73.50	14	8,130	0.17%
2018/03/22	1	74.70	7.2	74.74	74.50	-6.2	8,208	-0.08%
2018/03/21	1	75.20	2	74.50	74.50	-1	8,290	-0.01%
2018/03/19	57	74.81	7	75.34	75.50	50	8,424	0.59%
2018/03/16	33	74.37	8	75.49	76.10	25	8,395	0.30%
2018/03/15	11	76.02	0	0.00	76.00	11	8,184	0.13%
2018/03/14	13	76.42	5	76.44	76.50	8	8,309	0.10%
2018/03/13	2.5	77.26	3	77.40	77.30	-0.5	8,494	-0.01%
2018/03/12	1	75.90	12	76.08	77.40	-11	8,568	-0.13%
2018/03/09	6	74.68	10	75.00	75.00	-4	8,656	-0.05%
2018/03/06	1	73.90	1	73.80	73.90	0	9,051	0.00%
2018/03/02	0	0.00	7	73.80	74.20	-7	9,334	-0.07%
2018/03/01	0	0.00	10	74.50	75.00	-10	9,440	-0.11%
2018/02/27	12	75.13	9	75.69	75.00	3	9,553	0.03%
2018/02/26	0	0.00	4	75.50	74.90	-4	9,606	-0.04%
2018/02/23	123	74.80	11	75.45	75.60	112	9,770	1.15%	大買/鉅額交易
2018/02/22	12	74.27	0	0.00	73.70	12	9,939	0.12%
2018/02/21	0.4	76.00	39	74.77	76.00	-38.6	9,970	-0.39%
2018/02/12	5	73.18	1	74.50	72.30	4	10,052	0.04%
2018/02/09	5	71.40	34	72.71	73.40	-29	10,206	-0.28%
2018/02/08	34	72.11	2	72.35	72.00	32	10,208	0.31%
2018/02/07	179	73.24	55	74.68	73.60	124	10,332	1.20%	大買/鉅額交易
2018/02/06	278	73.88	10	72.00	71.50	268	10,314	2.60%	大買/鉅額交易
2018/02/05	129	76.51	0	0.00	77.00	129	10,248	1.26%	大買/鉅額交易
2018/02/02	15.3	77.37	0	0.00	77.60	15.3	10,482	0.15%
2018/02/01	273	77.13	3.6	77.53	77.00	269.4	10,459	2.58%	大買/鉅額交易
2018/01/31	15	78.95	7	78.97	79.00	8	10,408	0.08%
2018/01/30	8	80.23	33	80.32	79.90	-25	10,369	-0.24%
2018/01/29	1	78.00	7	78.41	78.50	-6	10,080	-0.06%
2018/01/26	0.3	78.00	2.2	78.55	78.40	-1.9	10,063	-0.02%
2018/01/25	0.1	78.60	20	78.91	79.00	-19.9	10,070	-0.20%
2018/01/24	126	77.67	3	77.53	77.60	123	9,969	1.23%	大買/鉅額交易
2018/01/23	68	77.66	6	78.03	78.00	62	10,000	0.62%
2018/01/22	121	76.41	0	0.00	77.40	121	9,954	1.22%	大買/鉅額交易
2018/01/19	1	77.10	13	77.05	77.30	-12	9,898	-0.12%
2018/01/18	227.2	76.91	3.1	77.38	76.70	224.1	9,823	2.28%	大買/鉅額交易
2018/01/17	7	76.20	21	76.94	77.10	-14	9,719	-0.14%
2018/01/16	1	75.50	0	0.00	75.50	1	9,607	0.01%
2018/01/15	10	74.85	11	75.31	75.10	-1	9,577	-0.01%
2018/01/12	2.3	75.13	75	74.63	75.10	-72.7	9,655	-0.75%
2018/01/11	40	71.70	20	72.50	72.50	20	9,617	0.21%
2018/01/10	0	0.00	1	72.50	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	3	72.30	72.20	-3	9,658	-0.03%
2018/01/05	0	0.00	3	71.80	72.00	-3	9,559	-0.03%
2018/01/04	2	71.80	1	72.00	71.90	1	9,572	0.01%
2018/01/03	4	72.38	20	72.50	72.60	-16	9,580	-0.17%
2018/01/02	2	71.60	2	72.05	72.10	0	9,546	0.00%