南亞科 (2408)-臺銀證券券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
62.0
漲跌
▼2.3
漲幅
-3.58%
成交量
18,315張
產業
上市半導體類股▼6.13%
1757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

南亞科 (2408)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	28.5	62.25	804	61.82	62.00	-775.6	17,518	-4.43%	大賣/鉅額交易
2024/04/18	7.2	64.73	8	64.28	64.30	-0.8	17,403	0.00%
2024/04/17	37.2	65.09	6.3	65.33	64.50	31	17,751	0.17%
2024/04/16	86	66.37	0	0.00	65.50	86	17,642	0.49%
2024/04/15	83.1	69.81	9.4	69.96	70.00	73.7	17,334	0.43%
2024/04/12	101.6	71.79	35.4	71.90	71.80	66.2	17,232	0.38%	大買/
2024/04/11	10	70.25	5.1	69.78	70.60	4.9	16,845	0.03%
2024/04/10	68.9	70.11	80.1	70.15	70.20	-11.2	16,560	-0.07%
2024/04/09	9.5	68.35	1	68.10	68.40	8.5	16,334	0.05%
2024/04/08	10.7	68.32	2	69.00	68.10	8.7	16,321	0.05%
2024/04/03	10.3	67.89	1	68.10	68.20	9.3	16,271	0.06%
2024/04/02	16.3	69.77	9	70.02	69.10	7.3	16,456	0.04%
2024/04/01	8.2	69.18	10.2	68.91	69.40	-2	16,546	-0.01%
2024/03/29	1.2	67.73	3	67.90	67.70	-1.8	16,468	-0.01%
2024/03/28	38.1	67.86	2	69.00	67.60	36.1	16,442	0.22%
2024/03/27	10	68.07	9	68.10	67.90	1	16,791	0.01%
2024/03/26	149.1	68.47	63.1	68.44	68.10	86	16,954	0.51%	大買/
2024/03/25	12	67.90	7	68.10	68.50	5	16,725	0.03%
2024/03/22	52.2	69.70	68.1	70.23	69.60	-15.9	16,622	-0.10%
2024/03/21	141.8	64.51	147	66.49	67.60	-5.2	15,466	-0.03%	大買/大賣/
2024/03/20	7.3	61.88	22	62.44	61.50	-14.7	14,939	-0.10%
2024/03/19	110	62.67	0	0.00	62.30	110	15,179	0.72%	大買/鉅額交易
2024/03/18	37.6	62.73	9	62.41	62.40	28.6	15,160	0.19%
2024/03/15	7.1	63.90	10	63.90	63.90	-2.9	15,090	-0.02%
2024/03/14	68.1	63.64	3	63.87	63.80	65.1	15,053	0.43%
2024/03/13	242.4	63.87	59	63.29	63.30	183.4	15,008	1.22%	大買/鉅額交易
2024/03/12	155.4	65.65	1	65.70	65.70	154.4	14,785	1.04%	大買/鉅額交易
2024/03/11	4.3	66.00	2	66.25	65.80	2.3	14,793	0.02%
2024/03/08	16.3	65.70	14	64.64	65.00	2.3	14,679	0.02%
2024/03/07	4.1	65.94	111	66.95	65.70	-106.9	14,685	-0.73%	大賣/鉅額交易
2024/03/06	645.4	65.37	0	0.00	65.10	645.4	14,756	4.37%	大買/鉅額交易
2024/03/05	9.1	66.28	13	66.31	65.80	-3.9	15,155	-0.03%
2024/03/04	6	66.42	1	66.30	66.50	5	15,704	0.03%
2024/03/01	10.5	66.21	3	66.53	66.30	7.5	16,281	0.05%
2024/02/29	39.1	67.32	37	67.03	67.30	2.1	16,437	0.01%
2024/02/27	564	67.25	50	67.66	66.30	514	16,604	3.10%	大買/鉅額交易
2024/02/26	14.2	67.65	23	67.77	67.90	-8.8	16,550	-0.05%
2024/02/23	368	68.33	13.2	68.00	67.70	354.8	16,648	2.13%	大買/鉅額交易
2024/02/22	18.1	67.41	21	68.00	68.10	-2.9	16,559	-0.02%
2024/02/21	11.1	67.68	12	67.82	67.30	-0.9	16,631	-0.01%
2024/02/20	33	67.03	76.1	67.32	67.80	-43.1	16,506	-0.26%
2024/02/19	19.2	65.33	12	66.43	66.60	7.2	16,388	0.04%
2024/02/16	22.1	65.68	3	65.70	65.90	19.1	16,442	0.12%
2024/02/15	98.1	66.12	11.2	66.02	65.40	86.9	16,233	0.54%
2024/02/05	15	67.05	22	67.34	68.20	-7	15,749	-0.04%
2024/02/02	19.2	68.17	0	0.00	67.60	19.2	15,710	0.12%
2024/02/01	7	68.59	3	69.20	69.20	4	15,595	0.03%
2024/01/31	45	68.95	2	68.70	68.70	43	15,589	0.28%
2024/01/30	13	69.45	0	0.00	69.30	13	15,632	0.08%
2024/01/29	2.2	70.36	0	71.20	70.80	2.1	15,743	0.01%
2024/01/26	2	70.90	0	0.00	71.00	2	15,757	0.01%
2024/01/25	4	71.00	2	71.15	71.00	2	15,800	0.01%
2024/01/24	1.2	71.25	42	72.23	71.60	-40.8	15,743	-0.26%
2024/01/23	125	70.92	168	71.62	70.70	-43	15,551	-0.28%	大買/大賣/
2024/01/22	17.1	69.57	5	69.06	69.30	12.1	15,291	0.08%
2024/01/19	3	69.40	0.2	69.00	69.30	2.8	15,260	0.02%
2024/01/18	3.2	68.06	7	68.10	68.20	-3.8	15,318	-0.02%
2024/01/17	17	69.33	1	68.90	67.80	16	15,230	0.11%
2024/01/16	5	69.64	0	0.00	69.40	5	15,127	0.03%
2024/01/15	10	70.66	12	70.18	71.50	-2	15,034	-0.01%
2024/01/12	4	68.90	3	68.70	68.80	1	14,915	0.01%
2024/01/11	101	68.99	4	68.88	69.40	97	14,862	0.65%	大買/
2024/01/10	6	71.78	0	0.00	71.50	6	14,549	0.04%
2024/01/09	1	72.70	0	0.00	72.60	1	14,570	0.01%
2024/01/08	2.1	73.20	0	0.00	73.10	2.1	14,541	0.01%
2024/01/05	2	74.95	1	74.70	74.70	1	14,614	0.01%
2024/01/04	1	73.30	56	74.00	74.40	-55	14,802	-0.37%
2024/01/03	7	73.11	1	73.70	73.10	6	14,861	0.04%
2024/01/02	3	76.47	13	76.35	76.50	-10	14,627	-0.07%
2023/12/29	1	78.00	2	78.00	78.00	-1	14,616	-0.01%
2023/12/28	10.1	78.98	14.6	79.32	78.30	-4.5	14,536	-0.03%
2023/12/27	8	78.56	6.3	79.46	79.70	1.7	14,374	0.01%
2023/12/26	5.5	77.59	18.1	77.57	78.00	-12.6	14,081	-0.09%
2023/12/25	11	75.65	0	0.00	75.40	11	14,281	0.08%
2023/12/22	13	77.40	11.3	76.47	75.90	1.7	14,305	0.01%
2023/12/21	5.1	74.18	11.1	74.50	75.40	-6	13,770	-0.04%
2023/12/20	6	72.37	1.1	73.01	71.80	4.9	13,486	0.04%
2023/12/19	1	73.50	4	73.90	73.10	-3	13,411	-0.02%
2023/12/18	4.2	73.76	2.2	73.47	73.40	2	13,450	0.02%
2023/12/15	2	74.95	5	75.18	74.50	-3	13,379	-0.02%
2023/12/14	2	75.05	15	74.67	72.80	-13	12,831	-0.10%
2023/12/13	0	0.00	2.1	73.61	73.70	-2.1	12,607	-0.02%
2023/12/12	2	72.70	2	73.75	72.50	0	12,936	0.00%
2023/12/11	0	0.00	4	72.10	72.20	-4	12,912	-0.03%
2023/12/08	6.1	71.80	0	0.00	72.10	6.1	12,959	0.05%
2023/12/07	4	71.35	6	71.35	70.70	-2	12,868	-0.02%
2023/12/06	84	72.31	3	72.60	72.00	81	12,755	0.64%
2023/12/04	56	74.13	60	74.08	74.00	-4	12,581	-0.03%
2023/12/01	2	73.60	161	73.70	73.70	-159	12,372	-1.29%	大賣/鉅額交易
2023/11/30	2	74.25	18.3	74.09	75.00	-16.3	12,116	-0.13%
2023/11/29	19	73.12	6.4	73.20	74.20	12.6	11,568	0.11%
2023/11/28	4.1	72.29	17.6	72.91	73.50	-13.5	11,080	-0.12%
2023/11/27	2	69.75	1.1	69.40	70.10	1	10,413	0.01%
2023/11/24	3	69.57	0	0.00	70.80	3	10,125	0.03%
2023/11/22	0	0.00	2	69.80	70.70	-2	9,571	-0.02%
2023/11/21	1	69.60	2	70.35	70.60	-1	9,356	-0.01%
2023/11/20	16.2	69.93	8	70.56	70.00	8.2	9,141	0.09%
2023/11/17	5.1	66.91	1	67.40	67.40	4.1	8,935	0.05%
2023/11/16	2	67.85	0.2	68.00	67.20	1.8	8,874	0.02%
2023/11/15	2	68.65	9.2	68.35	67.60	-7.2	8,836	-0.08%
2023/11/14	21.2	65.77	3.1	65.90	66.10	18.1	8,635	0.21%
2023/11/13	3.1	63.15	1	63.50	63.60	2.1	8,651	0.02%
2023/11/10	6.1	64.03	0	0.00	63.70	6.1	8,596	0.07%
2023/11/09	2.1	64.51	2	64.70	64.60	0.1	8,583	0.00%
2023/11/08	1.2	65.81	0	0.00	65.40	1.2	8,677	0.01%
2023/11/07	2	66.00	8	65.80	65.90	-6	8,693	-0.07%
2023/11/06	6.1	64.88	4	65.05	65.40	2.1	8,664	0.02%
2023/11/03	1	65.80	3	65.97	66.10	-2	8,452	-0.02%
2023/11/02	3	65.17	1	65.60	65.60	2	8,451	0.02%
2023/10/31	10.1	65.11	1.2	65.39	64.70	8.9	8,416	0.11%
2023/10/30	50.2	64.52	0	0.00	64.90	50.2	8,489	0.59%
2023/10/27	5.4	65.56	5	64.80	64.80	0.4	8,531	0.00%
2023/10/26	3	66.30	5	66.60	66.10	-2	8,531	-0.02%
2023/10/25	3	68.07	1	68.00	68.00	2	8,724	0.02%
2023/10/24	1	68.40	0	0.00	67.80	1	8,898	0.01%
2023/10/23	1	69.80	1	70.70	69.60	0	8,945	0.00%
2023/10/20	4	70.20	0.2	70.20	70.30	3.8	8,977	0.04%
2023/10/19	2	70.30	15	70.34	70.50	-13	8,939	-0.15%
2023/10/18	1.2	70.06	1	70.20	70.20	0.2	8,999	0.00%
2023/10/17	9	70.60	9	71.21	70.90	0	8,886	0.00%
2023/10/16	0.1	70.40	0	0.00	70.60	0.1	8,898	0.00%
2023/10/13	206	71.02	4	71.08	70.80	202	8,919	2.26%	大買/鉅額交易
2023/10/12	9.1	69.02	6.1	70.65	71.00	3	8,808	0.03%
2023/10/11	4.1	70.78	9	70.50	70.70	-4.9	8,569	-0.06%
2023/10/06	3.1	69.34	1	69.79	69.20	2	8,525	0.02%
2023/10/05	1	69.60	1.3	69.42	69.50	-0.3	8,578	0.00%
2023/10/04	7.1	67.98	0.1	68.50	67.70	7	8,613	0.08%
2023/10/03	16.1	68.70	1.1	69.41	68.10	15	8,654	0.17%
2023/10/02	0.4	67.70	3	67.43	67.60	-2.6	8,587	-0.03%
2023/09/28	132.5	66.26	2	66.00	65.60	130.5	8,542	1.53%	大買/鉅額交易
2023/09/26	1	70.70	1	70.80	70.30	0	8,255	0.00%
2023/09/25	0.1	71.40	0	0.00	71.60	0.1	8,271	0.00%
2023/09/22	3	71.80	7	71.93	72.00	-4	8,461	-0.05%
2023/09/21	5.1	71.92	9.1	71.79	72.80	-4	8,584	-0.05%
2023/09/20	6.1	70.69	0	0.00	70.70	6.1	8,534	0.07%
2023/09/19	2.1	72.55	15.2	72.33	71.70	-13.1	8,729	-0.15%
2023/09/18	4.2	72.35	5.1	73.23	72.30	-0.9	8,931	-0.01%
2023/09/15	2.2	72.30	13.1	71.98	72.40	-10.9	9,068	-0.12%
2023/09/14	0	0.00	0.2	69.94	70.00	-0.2	8,745	0.00%
2023/09/13	0	0.00	1	67.80	68.40	-1	8,704	-0.01%
2023/09/11	2	65.75	0	0.00	65.70	2	8,993	0.02%
2023/09/08	2.2	66.92	152	67.03	67.20	-149.8	9,209	-1.63%	大賣/鉅額交易
2023/09/07	8	68.04	2	67.70	67.20	6	9,409	0.06%
2023/09/05	0	0.00	10	68.60	68.10	-10	9,499	-0.11%
2023/09/04	11	67.77	0	0.00	67.60	11	9,556	0.12%
2023/09/01	4.1	68.72	4	68.50	68.20	0.1	9,565	0.00%
2023/08/30	2	66.60	3	66.70	66.70	-1	9,383	-0.01%
2023/08/28	0.2	65.33	1	65.90	65.60	-0.8	9,658	-0.01%
2023/08/25	0	0.00	0.4	65.60	65.00	-0.4	9,955	0.00%
2023/08/22	0	0.00	6	63.92	63.50	-6	10,395	-0.06%
2023/08/21	49	63.60	51	63.36	63.40	-2	10,899	-0.02%
2023/08/18	40.2	65.10	0	0.00	64.60	40.2	11,063	0.36%
2023/08/17	4.4	64.90	971	63.02	65.60	-966.6	11,119	-8.69%	大賣/鉅額交易
2023/08/16	1	63.40	0	0.00	63.70	1	11,260	0.01%
2023/08/15	3	65.33	1	66.00	64.60	2	11,326	0.02%
2023/08/14	20.2	65.76	501	64.21	64.90	-480.8	11,543	-4.16%	大賣/鉅額交易
2023/08/11	146	67.60	1	67.90	67.90	145	11,783	1.23%	大買/鉅額交易
2023/08/10	158	67.45	0	0.00	67.10	158	11,789	1.34%	大買/鉅額交易
2023/08/09	2.4	68.49	0.1	69.00	68.90	2.3	11,769	0.02%
2023/08/08	2.1	68.69	0.1	69.40	68.50	2	11,788	0.02%
2023/08/07	145	70.12	1	69.60	70.00	144	11,760	1.22%	大買/鉅額交易
2023/08/04	2	69.70	0.1	69.70	69.90	1.9	11,794	0.02%
2023/08/02	3.1	70.08	1	69.20	69.10	2.1	11,778	0.02%
2023/08/01	2	71.80	0	0.00	71.00	2	11,775	0.02%
2023/07/31	4	73.25	1	74.00	72.30	3	11,778	0.03%
2023/07/28	6.3	74.02	247	74.55	74.80	-240.7	11,713	-2.05%	大賣/鉅額交易
2023/07/27	7	70.79	11	71.09	71.40	-4	11,480	-0.03%
2023/07/26	15.1	66.49	22	66.82	67.10	-6.9	11,341	-0.06%
2023/07/25	4.5	68.61	3	69.10	68.20	1.5	11,414	0.01%
2023/07/24	0	0.00	1	70.20	69.30	-1	11,413	-0.01%
2023/07/21	0	0.00	1.4	70.07	70.10	-1.4	11,443	-0.01%
2023/07/19	0	0.00	20.1	71.00	70.40	-20.1	11,461	-0.18%
2023/07/18	2.5	70.34	0	0.00	69.50	2.5	11,413	0.02%
2023/07/17	1	71.80	2	71.80	71.70	-1	11,465	-0.01%
2023/07/14	1	71.00	5	71.60	71.70	-4	11,512	-0.03%
2023/07/13	0	0.00	22.2	70.95	70.90	-22.2	11,526	-0.19%
2023/07/12	23	69.43	10	69.82	70.10	13	11,523	0.11%
2023/07/11	3	69.93	0	0.00	69.90	3	11,521	0.03%
2023/07/10	0.1	70.07	33	70.66	69.70	-32.9	11,643	-0.28%
2023/07/07	48.1	69.06	20	69.40	69.10	28.1	12,084	0.23%
2023/07/06	10	69.60	10	70.30	70.10	0	12,369	0.00%
2023/07/05	2	69.85	5	70.40	70.10	-3	12,646	-0.02%
2023/07/04	4	70.20	7	70.41	70.40	-3	12,939	-0.02%
2023/07/03	5.3	70.22	2	70.40	70.10	3.3	13,198	0.03%
2023/06/30	30.1	70.47	10.1	70.90	70.80	20	13,756	0.15%
2023/06/29	504	72.34	8	72.56	72.20	496	13,957	3.55%	大買/鉅額交易
2023/06/28	101.4	70.09	301	70.06	69.50	-199.6	13,915	-1.43%	大買/大賣/鉅額交易
2023/06/27	33.1	71.30	1	71.00	70.80	32.1	13,928	0.23%
2023/06/26	2	73.10	12	72.60	73.00	-10	13,798	-0.07%
2023/06/21	163.2	74.96	9	74.97	74.60	154.2	13,909	1.11%	大買/鉅額交易
2023/06/20	150	77.52	0.2	77.20	77.40	149.8	13,709	1.09%	大買/鉅額交易
2023/06/19	87.3	78.06	103	78.16	78.00	-15.8	13,645	-0.12%	大賣/
2023/06/16	72	77.69	109.2	77.38	78.50	-37.2	13,584	-0.27%	大賣/
2023/06/15	31	75.01	2	75.25	75.30	29	13,317	0.22%
2023/06/14	65	75.87	12	76.51	76.20	53	13,331	0.40%
2023/06/13	69	75.00	11	74.77	74.80	58	13,089	0.44%
2023/06/12	1	72.90	1	71.70	72.90	0	12,895	0.00%
2023/06/09	3	70.93	2	71.25	71.30	1	12,835	0.01%
2023/06/08	6.2	70.93	9	70.30	70.20	-2.8	12,837	-0.02%
2023/06/07	28.1	71.56	3	71.60	71.90	25.1	12,807	0.20%
2023/06/06	0	0.00	2.3	72.44	72.40	-2.3	12,914	-0.02%
2023/06/05	44	72.26	1	72.70	72.10	43	13,136	0.33%
2023/06/02	300	72.90	7	72.96	72.90	293	13,091	2.24%	大買/鉅額交易
2023/06/01	84	71.56	59	71.58	71.40	25	12,992	0.19%
2023/05/31	26	72.66	7.3	72.84	73.50	18.7	12,867	0.15%
2023/05/30	1	71.10	2.4	71.49	71.90	-1.4	12,652	-0.01%
2023/05/29	11.3	71.00	1	71.40	71.20	10.3	12,614	0.08%
2023/05/26	28	71.30	3	71.83	71.90	25	12,517	0.20%
2023/05/25	19	71.39	22.1	71.20	72.40	-3.1	12,261	-0.03%
2023/05/24	1	69.80	3.1	70.85	69.90	-2.1	11,824	-0.02%
2023/05/23	4	69.23	4	69.38	69.90	0	11,637	0.00%
2023/05/22	5	70.08	50.1	71.46	70.10	-45.1	11,504	-0.39%
2023/05/19	2	69.30	6.2	69.40	69.90	-4.2	11,249	-0.04%
2023/05/18	23.2	69.02	22	69.47	69.30	1.2	11,183	0.01%
2023/05/17	1.1	68.00	16.9	68.04	68.00	-15.8	10,951	-0.14%
2023/05/16	10	64.70	0	0.00	64.60	10	10,611	0.09%
2023/05/15	100.5	64.58	0.2	64.50	63.90	100.3	10,610	0.95%
2023/05/11	1.1	63.33	11	63.70	63.30	-9.9	10,652	-0.09%
2023/05/10	1.1	64.00	1	64.20	64.20	0.1	10,683	0.00%
2023/05/09	1	64.40	6	65.50	64.70	-5	10,660	-0.05%
2023/05/08	73.1	65.77	437	64.74	64.80	-363.9	10,677	-3.41%	大賣/鉅額交易
2023/05/05	15	66.79	3	66.80	66.70	12	10,645	0.11%
2023/05/04	131	67.73	2	67.70	68.00	129	10,703	1.21%	大買/鉅額交易
2023/05/03	1	66.50	31	66.91	67.10	-30	10,701	-0.28%
2023/05/02	3	67.17	0	0.00	66.70	3	10,809	0.03%
2023/04/28	151.2	67.30	153	67.37	67.80	-1.8	11,092	-0.02%	大買/大賣/
2023/04/27	200	65.30	1	65.20	65.60	199	10,915	1.82%	大買/鉅額交易
2023/04/26	1	62.70	1	63.70	64.10	0	10,929	0.00%
2023/04/25	13	65.01	2	65.65	63.50	11	10,897	0.10%
2023/04/24	11.4	64.76	1	64.70	64.20	10.4	10,804	0.10%
2023/04/21	2	64.55	25	64.60	64.50	-23	10,840	-0.21%
2023/04/20	3.5	65.38	8	65.60	65.50	-4.5	10,849	-0.04%
2023/04/19	0.1	67.27	1.2	67.17	67.00	-1.1	10,886	-0.01%
2023/04/18	7.2	67.26	0	0.00	67.30	7.2	10,914	0.07%
2023/04/17	107	67.78	15	67.91	68.00	92	11,094	0.83%	大買/
2023/04/14	2.2	67.62	3.1	67.41	67.60	-0.9	11,065	-0.01%
2023/04/13	41	67.90	14	67.84	67.50	27	11,035	0.24%
2023/04/12	6.4	69.32	4.2	68.87	69.10	2.2	10,786	0.02%
2023/04/11	13.3	68.49	7.1	68.52	68.20	6.2	10,277	0.06%
2023/04/10	5.3	67.10	1	67.30	66.70	4.3	9,887	0.04%
2023/04/07	6	68.25	15.3	68.39	68.60	-9.3	9,551	-0.10%
2023/04/06	7.1	64.77	2	66.00	66.40	5.1	9,152	0.06%
2023/03/31	46.3	66.16	59	66.01	66.50	-12.7	8,839	-0.14%
2023/03/30	8	64.44	19.2	64.24	63.90	-11.2	8,287	-0.14%
2023/03/29	2	61.65	1	62.10	61.00	1	7,940	0.01%
2023/03/28	5.2	62.80	0.3	62.90	62.50	4.9	7,909	0.06%
2023/03/27	8	63.21	9.3	63.40	63.20	-1.3	7,836	-0.02%
2023/03/24	482.1	64.09	15.6	62.52	63.30	466.5	7,789	5.99%	大買/鉅額交易
2023/03/23	0.1	59.90	1	60.10	59.80	-1	7,417	-0.01%
2023/03/21	4	58.75	2	58.70	58.60	2	7,446	0.03%
2023/03/20	1.2	59.03	2	59.20	59.20	-0.8	7,469	-0.01%
2023/03/17	3	59.37	6	59.57	59.30	-3	7,553	-0.04%
2023/03/16	1.1	57.89	11	57.95	57.70	-10	7,489	-0.13%
2023/03/15	1	58.70	0	0.00	58.00	1	7,569	0.01%
2023/03/13	1.1	58.51	1.1	58.33	58.50	0.1	7,760	0.00%
2023/03/10	7	58.59	2	58.15	58.70	5	7,943	0.06%
2023/03/09	12	59.78	3	60.60	59.10	9	8,062	0.11%
2023/03/08	15.1	60.40	26.7	60.82	61.00	-11.6	8,128	-0.14%
2023/03/07	1	58.01	24	58.43	58.50	-23	8,121	-0.28%
2023/03/06	19	57.93	11.1	58.29	57.70	7.9	8,223	0.10%
2023/03/03	0	0.00	4	57.25	57.90	-4	8,220	-0.05%
2023/03/02	3.6	56.97	1	57.90	57.30	2.6	8,249	0.03%
2023/03/01	14.3	57.43	1	57.40	57.30	13.3	8,250	0.16%
2023/02/24	60.1	59.20	0	0.00	58.40	60.1	8,296	0.72%
2023/02/23	0	0.00	5	59.50	59.50	-5	8,398	-0.06%
2023/02/22	11.2	58.80	0	0.00	58.70	11.2	8,649	0.13%
2023/02/21	10	60.40	11	60.11	60.40	-1	8,811	-0.01%
2023/02/20	0.2	60.00	16	60.34	60.00	-15.8	8,908	-0.18%
2023/02/17	19	59.62	2	59.80	59.70	17	9,019	0.19%
2023/02/16	30	59.05	22	59.53	59.70	8	9,137	0.09%
2023/02/15	1	58.60	1	58.30	58.50	0	9,312	0.00%
2023/02/13	3	57.53	1	57.50	57.60	2	9,438	0.02%
2023/02/10	1	58.20	33	58.57	58.30	-32	9,554	-0.33%
2023/02/09	14	57.69	11	57.60	58.00	3	9,686	0.03%
2023/02/08	0.1	58.70	1	58.50	58.40	-0.9	9,703	-0.01%
2023/02/07	10	58.40	10	57.80	58.20	0	9,763	0.00%
2023/02/06	2	58.80	0	0.00	58.10	2	9,798	0.02%
2023/02/03	2	59.85	3	59.67	59.90	-1	9,805	-0.01%
2023/02/02	23	59.83	36	59.41	59.90	-13	9,835	-0.13%
2023/02/01	22	58.22	13	58.00	58.20	9	9,842	0.09%
2023/01/31	21.3	58.85	25	59.13	57.80	-3.7	9,858	-0.04%
2023/01/30	16.2	59.64	15	60.41	60.30	1.1	9,772	0.01%
2023/01/17	10	57.60	12	57.47	57.70	-2	9,566	-0.02%
2023/01/16	18	57.45	25	57.14	57.50	-7	9,732	-0.07%
2023/01/13	11	56.03	38.4	56.15	56.00	-27.4	9,885	-0.28%
2023/01/12	12.2	56.37	13	56.65	56.20	-0.8	10,227	-0.01%
2023/01/11	0	0.00	4.5	56.74	57.00	-4.5	10,492	-0.04%
2023/01/10	15	56.56	17	56.78	56.50	-2	10,614	-0.02%
2023/01/09	55.1	56.17	19.5	56.05	56.70	35.6	10,734	0.33%
2023/01/06	20	53.84	3	54.77	55.00	17	11,045	0.15%
2023/01/05	14	54.83	30.1	55.60	54.90	-16.1	11,150	-0.14%
2023/01/04	184.1	54.02	2	53.85	54.10	182.1	11,365	1.60%	大買/鉅額交易
2023/01/03	0.2	52.80	4	52.80	53.00	-3.8	11,448	-0.03%
2022/12/30	2.1	51.89	1	51.70	51.20	1.1	11,434	0.01%
2022/12/29	1	50.60	0	0.00	51.80	1	11,613	0.01%
2022/12/28	0.6	51.57	5.1	51.30	51.30	-4.4	11,959	-0.04%
2022/12/27	0.6	51.90	10	52.10	51.90	-9.4	12,174	-0.08%
2022/12/26	6	51.60	3	51.53	51.50	3	12,339	0.02%
2022/12/23	3.1	50.80	0	0.00	51.40	3.1	12,550	0.02%
2022/12/22	12	51.67	4	51.65	51.70	8	12,618	0.06%
2022/12/21	3.5	51.96	3	52.13	51.50	0.5	12,675	0.00%
2022/12/20	3.1	52.52	1	52.60	52.00	2.1	12,632	0.02%
2022/12/19	1.2	53.94	1	54.50	53.70	0.2	12,685	0.00%
2022/12/16	13	54.54	3	54.47	54.50	10	12,705	0.08%
2022/12/15	4.3	55.75	4	55.90	55.90	0.3	12,692	0.00%
2022/12/14	0	0.00	45	55.41	55.50	-45	12,755	-0.35%
2022/12/13	3	55.00	0	0.00	54.80	3	12,848	0.02%
2022/12/12	3.4	54.58	2.1	54.62	54.80	1.3	12,909	0.01%
2022/12/09	20	53.76	0	0.00	53.70	20	13,049	0.15%
2022/12/08	10.1	53.83	9	53.36	54.00	1.1	13,003	0.01%
2022/12/07	9.2	53.87	3	53.73	53.50	6.2	13,037	0.05%
2022/12/06	12	54.63	3	54.37	54.30	9	12,971	0.07%
2022/12/05	10	56.38	3	56.63	56.20	7	12,790	0.05%
2022/12/02	13	56.63	3	56.90	56.10	10	12,759	0.08%
2022/12/01	21	57.61	26	58.37	57.50	-5	12,598	-0.04%
2022/11/30	11.2	56.47	2	56.55	56.80	9.2	12,465	0.07%
2022/11/29	8.3	57.00	53	57.05	57.20	-44.7	12,256	-0.36%
2022/11/28	21.2	58.81	0	0.00	58.50	21.2	12,021	0.18%
2022/11/25	5.3	59.81	0	0.00	59.70	5.3	11,941	0.04%
2022/11/24	0	0.00	1.2	60.07	59.90	-1.2	11,927	-0.01%
2022/11/23	0.3	59.80	3.1	60.00	59.80	-2.8	11,862	-0.02%
2022/11/22	10	58.80	11	59.01	59.20	-1	11,790	-0.01%
2022/11/21	5	58.78	376	58.40	58.40	-371	11,699	-3.17%	大賣/鉅額交易
2022/11/18	3.4	61.14	5	61.26	60.70	-1.6	11,515	-0.01%
2022/11/17	2	58.75	63	58.80	58.90	-61	11,262	-0.54%
2022/11/16	0	0.00	4	59.90	60.10	-4	11,043	-0.04%
2022/11/15	21	59.31	23	59.68	59.70	-2	10,935	-0.02%
2022/11/14	0	0.00	8	59.88	59.90	-8	10,840	-0.07%
2022/11/11	5	59.42	9	59.37	59.80	-4	10,735	-0.04%
2022/11/10	2	57.10	3	57.83	58.00	-1	10,519	-0.01%
2022/11/09	1	57.90	1	57.80	58.10	0	10,463	0.00%
2022/11/08	5.3	56.90	146	56.86	57.10	-140.7	10,372	-1.36%	大賣/鉅額交易
2022/11/07	0	0.00	24	56.10	56.90	-24	10,263	-0.23%
2022/11/04	21.2	55.21	1	54.80	54.90	20.2	10,120	0.20%
2022/11/03	2	55.32	9	55.98	56.00	-7	10,076	-0.07%
2022/11/02	20	54.00	40	54.43	54.80	-20	9,990	-0.20%
2022/11/01	0.2	54.00	0.1	54.50	54.00	0.1	9,994	0.00%
2022/10/31	0	0.00	2	54.80	54.50	-2	10,018	-0.02%
2022/10/28	47.3	53.39	45	53.02	53.10	2.3	9,982	0.02%
2022/10/27	1	54.60	0	0.00	55.00	1	9,909	0.01%
2022/10/25	3.3	54.38	13	54.43	54.10	-9.7	9,873	-0.10%
2022/10/24	145.6	56.66	18	55.66	55.60	127.6	9,777	1.30%	大買/鉅額交易
2022/10/21	6	56.05	6	56.22	55.70	0	9,588	0.00%
2022/10/20	7	55.37	17	54.92	55.70	-10	9,364	-0.11%
2022/10/19	2.1	54.09	2	53.85	53.80	0.1	9,033	0.00%
2022/10/18	9.6	55.35	9	55.26	55.80	0.6	8,832	0.01%
2022/10/17	69	55.59	17.2	54.52	56.20	51.8	8,778	0.59%
2022/10/14	146	54.86	202.4	54.66	55.20	-56.4	8,617	-0.65%	大買/大賣/
2022/10/13	69	51.78	13	51.69	51.40	56	8,335	0.67%
2022/10/12	88.6	52.61	34	52.39	52.70	54.6	8,264	0.66%
2022/10/11	2.3	49.02	7	49.41	49.75	-4.7	8,133	-0.06%
2022/10/07	1	49.70	2	50.20	50.20	-1	8,109	-0.01%
2022/10/06	4	50.01	4	50.35	50.20	0	8,135	0.00%
2022/10/05	1	50.60	6.2	51.15	51.40	-5.2	8,133	-0.06%
2022/10/04	7.3	49.20	4	49.24	49.95	3.3	7,909	0.04%
2022/10/03	4	47.39	33	47.55	47.55	-29	7,827	-0.37%
2022/09/30	1.3	48.79	22	46.60	48.95	-20.7	7,875	-0.26%
2022/09/29	0	0.00	2	46.68	47.15	-2	7,887	-0.03%
2022/09/28	12.2	45.73	13	46.09	45.50	-0.8	7,919	-0.01%
2022/09/27	3	45.49	10	45.45	46.00	-7	7,911	-0.09%
2022/09/26	8.3	45.68	3	45.65	45.65	5.3	8,021	0.07%
2022/09/23	10	47.75	20	47.61	47.60	-10	8,183	-0.12%
2022/09/22	3.1	46.60	2	46.80	46.80	1.1	8,624	0.01%
2022/09/21	4	47.26	21.2	47.12	47.15	-17.2	8,703	-0.20%
2022/09/20	12.5	47.97	2	48.38	47.65	10.5	8,687	0.12%
2022/09/19	7.6	48.55	30	48.48	48.60	-22.4	8,575	-0.26%
2022/09/16	61.1	49.42	2.2	49.91	49.10	58.9	8,503	0.69%
2022/09/15	4	50.73	15	50.91	50.40	-11	8,348	-0.13%
2022/09/14	27	50.53	0	0.00	50.70	27	8,371	0.32%
2022/09/13	11	52.59	0.1	52.40	52.40	10.9	8,316	0.13%
2022/09/12	1	52.10	1	52.40	52.30	0	8,331	0.00%
2022/09/08	5.2	50.65	12	50.68	51.10	-6.8	8,389	-0.08%
2022/09/07	3.1	50.58	3	50.77	50.60	0.1	8,413	0.00%
2022/09/06	9.1	51.09	9	50.87	51.20	0.1	8,481	0.00%
2022/09/05	1.1	51.12	0	0.00	51.10	1.1	8,515	0.01%
2022/09/02	0.1	52.47	0	0.00	52.10	0.1	8,675	0.00%
2022/09/01	6	52.57	1	52.80	52.60	5	8,715	0.06%
2022/08/31	1.3	53.02	2	53.05	53.40	-0.7	8,690	-0.01%
2022/08/30	15	52.23	2	52.85	52.70	13	8,656	0.15%
2022/08/29	1.1	52.40	0	0.00	52.50	1.1	8,668	0.01%
2022/08/26	3	53.73	1	54.30	53.50	2	8,694	0.02%
2022/08/25	0	0.00	3	53.37	53.60	-3	8,676	-0.03%
2022/08/24	9.3	52.90	0	0.00	52.60	9.3	8,725	0.11%
2022/08/23	4.1	53.29	6	53.40	53.40	-1.9	8,861	-0.02%
2022/08/22	2.1	53.51	1.2	54.07	53.90	0.9	8,938	0.01%
2022/08/19	33	54.24	149.3	54.28	54.30	-116.3	9,026	-1.29%	大賣/鉅額交易
2022/08/18	20.7	53.60	0	0.00	53.60	20.7	9,061	0.23%
2022/08/17	12.4	53.45	17	54.82	55.00	-4.6	9,063	-0.05%
2022/08/16	9	53.48	2	53.70	53.80	7	9,084	0.08%
2022/08/15	44	54.16	11	53.90	53.80	33	9,102	0.36%
2022/08/12	2	54.05	8.1	53.85	54.10	-6.1	9,083	-0.07%
2022/08/11	15	52.93	15	53.21	53.00	0	9,076	0.00%
2022/08/10	11	51.99	0	52.40	51.60	11	9,107	0.12%
2022/08/09	6.7	52.73	13.2	53.01	52.90	-6.5	9,129	-0.07%
2022/08/08	0.2	52.90	21	53.20	53.10	-20.8	9,293	-0.22%
2022/08/05	2	53.20	32	53.12	53.20	-30	9,286	-0.32%
2022/08/04	7	51.13	12	51.17	51.00	-5	9,258	-0.05%
2022/08/03	1	51.20	3	51.23	51.20	-2	9,277	-0.02%
2022/08/02	12.2	50.90	1	50.50	50.40	11.2	9,277	0.12%
2022/08/01	17.1	51.98	20	52.04	52.20	-3	9,213	-0.03%
2022/07/29	20.1	52.24	4	52.65	52.30	16.1	9,232	0.17%
2022/07/28	11.2	52.38	4	52.63	52.50	7.2	9,322	0.08%
2022/07/27	4	52.20	4	52.63	52.60	0	9,368	0.00%
2022/07/26	2.1	52.50	5	52.64	52.50	-2.9	9,398	-0.03%
2022/07/25	10.2	52.57	5	52.90	52.70	5.2	9,434	0.05%
2022/07/22	15.4	53.33	1.1	53.51	53.70	14.3	9,419	0.15%
2022/07/21	0.2	54.40	1	53.80	54.30	-0.8	9,328	-0.01%
2022/07/20	10	53.54	1	53.20	53.40	9	9,332	0.10%
2022/07/19	7.1	53.18	3	53.27	53.00	4.1	9,270	0.04%
2022/07/18	1.2	54.08	16	53.83	54.20	-14.8	9,209	-0.16%
2022/07/15	0	0.00	0	51.10	51.40	0	8,975	0.00%
2022/07/14	3	49.87	0	0.00	49.85	3	8,934	0.03%
2022/07/13	3	49.00	25	49.12	49.00	-22	8,893	-0.25%
2022/07/12	5.2	47.77	5.4	47.31	47.35	-0.2	8,762	0.00%
2022/07/11	6.1	48.78	7	48.89	49.00	-1	8,699	-0.01%
2022/07/08	9.2	49.83	11	49.69	49.65	-1.8	8,838	-0.02%
2022/07/07	0.4	49.51	2.1	49.75	50.50	-1.7	8,699	-0.02%
2022/07/06	13.1	49.46	2	49.38	48.60	11.1	8,629	0.13%
2022/07/05	4.1	48.15	4	49.10	49.40	0.1	8,597	0.00%
2022/07/04	13	48.44	10	48.54	49.15	3	8,559	0.04%
2022/07/01	0.1	48.69	625	48.75	48.30	-624.9	8,567	-7.29%	大賣/鉅額交易
2022/06/30	47.3	49.43	221	49.42	49.40	-173.8	8,490	-2.05%	大賣/鉅額交易
2022/06/29	102.1	57.59	2	57.35	57.10	100.1	8,100	1.24%	大買/
2022/06/28	6.2	58.80	1	58.60	58.90	5.2	8,053	0.06%
2022/06/27	1	59.60	2	59.70	59.80	-1	8,043	-0.01%
2022/06/24	0	58.80	4	59.10	58.90	-4	8,109	-0.05%
2022/06/23	10.1	58.33	26.5	58.83	58.30	-16.4	8,157	-0.20%
2022/06/22	5.2	58.94	1	59.80	58.10	4.2	8,481	0.05%
2022/06/21	1.1	59.92	1.1	59.92	60.00	0	8,867	0.00%
2022/06/20	7.3	59.74	2	59.80	59.50	5.3	8,978	0.06%
2022/06/17	0	59.60	0	0.00	60.10	0	9,071	0.00%
2022/06/16	2.5	61.36	1.1	60.67	60.40	1.4	9,037	0.01%
2022/06/15	5.2	61.65	4	62.10	61.20	1.2	9,029	0.01%
2022/06/14	2.1	61.57	2	62.10	62.20	0.1	9,057	0.00%
2022/06/13	16.3	61.92	166.2	62.24	62.20	-149.9	9,249	-1.62%	大賣/鉅額交易
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	11	65.64	3	66.17	65.70	8	9,270	0.09%
2022/06/08	0.1	66.50	0	0.00	66.10	0.1	9,338	0.00%
2022/06/07	7	65.94	2	65.80	65.80	5	9,453	0.05%
2022/06/06	2	66.15	1.2	66.73	66.80	0.9	9,489	0.01%
2022/06/01	2	66.90	0	0.00	66.80	2	9,880	0.02%
2022/05/31	1.1	65.21	1	65.40	66.80	0.1	9,935	0.00%
2022/05/30	1.5	65.54	2.7	65.67	65.80	-1.2	9,947	-0.01%
2022/05/27	3.1	63.67	1.2	64.15	63.90	1.9	9,937	0.02%
2022/05/26	0.1	63.98	0.1	64.60	63.50	0.1	9,990	0.00%
2022/05/25	3	64.30	0	0.00	64.70	3	10,029	0.03%
2022/05/24	4	64.55	0	0.00	64.30	4	10,158	0.04%
2022/05/23	3	66.20	2	66.45	66.40	1	10,161	0.01%
2022/05/20	1	66.60	1	67.10	66.80	0	10,280	0.00%
2022/05/19	5	66.14	3	66.07	66.90	2	10,442	0.02%
2022/05/18	2.1	67.56	5	67.74	67.20	-2.9	10,704	-0.03%
2022/05/17	1	67.10	2	67.20	67.00	-1	11,201	-0.01%
2022/05/16	5	67.10	6	67.30	66.90	-1	11,396	-0.01%
2022/05/12	1	64.80	10.4	64.72	64.60	-9.4	11,419	-0.08%
2022/05/11	2	65.30	67	65.21	65.20	-65	11,594	-0.56%
2022/05/10	3	66.00	3	65.77	66.00	0	11,607	0.00%
2022/05/09	1.1	65.42	2	65.50	65.10	-0.9	11,659	-0.01%
2022/05/06	0	0.00	1	65.91	66.80	-1	11,759	-0.01%
2022/05/05	13.3	67.02	57	67.05	67.00	-43.8	11,942	-0.37%
2022/05/04	4	65.90	2	65.80	66.10	2	11,822	0.02%
2022/05/03	2.4	65.60	0	0.00	65.90	2.4	11,841	0.02%
2022/04/29	0	0.00	5	65.52	65.60	-5	11,874	-0.04%
2022/04/28	3.1	64.15	2	63.85	64.20	1.1	11,991	0.01%
2022/04/27	12.5	62.37	2.2	62.94	63.20	10.4	11,955	0.09%
2022/04/26	5	64.42	1	64.10	64.20	4	11,909	0.03%
2022/04/25	14.2	64.17	131	63.78	64.30	-116.8	11,900	-0.98%	大賣/鉅額交易
2022/04/22	5	66.10	6	66.20	66.40	-1	11,817	-0.01%
2022/04/21	3.1	65.78	35	65.81	66.90	-31.9	11,799	-0.27%
2022/04/20	2	65.00	13	65.23	65.30	-11	11,771	-0.09%
2022/04/19	1	64.40	2.8	64.52	64.40	-1.7	11,725	-0.01%
2022/04/18	2.3	63.90	11	63.88	63.80	-8.7	11,730	-0.07%
2022/04/15	12.1	63.56	5.1	63.72	63.90	7.1	11,730	0.06%
2022/04/14	20.3	64.56	6	64.48	64.10	14.3	11,775	0.12%
2022/04/13	2	66.45	0	0.00	66.70	2	11,644	0.02%
2022/04/12	19.1	65.34	7	65.51	65.50	12.1	11,716	0.10%
2022/04/11	10.1	66.28	2	66.15	66.80	8.1	11,656	0.07%
2022/04/08	5.1	66.80	1	66.80	66.80	4.1	11,691	0.04%
2022/04/07	8.2	66.68	3	66.20	66.20	5.2	11,833	0.04%
2022/04/06	20.1	66.82	2	66.65	66.60	18.1	11,677	0.16%
2022/04/01	8.1	68.23	12	68.50	69.20	-3.9	11,474	-0.03%
2022/03/31	2	69.50	13	69.85	69.20	-11	11,373	-0.10%
2022/03/30	7	69.21	3	69.73	69.30	4	11,324	0.04%
2022/03/29	9	69.21	11	69.33	69.00	-2	11,401	-0.02%
2022/03/28	11.1	69.23	17	69.18	69.80	-5.9	11,703	-0.05%
2022/03/25	49	69.59	3	68.93	68.90	46	11,833	0.39%
2022/03/24	23.3	70.94	3	70.87	71.30	20.3	11,633	0.17%
2022/03/23	11.1	73.61	0	0.00	73.70	11.1	11,227	0.10%
2022/03/22	2.1	73.67	17	73.79	74.00	-14.9	11,175	-0.13%
2022/03/21	7.1	74.59	2	75.10	74.90	5.1	11,088	0.05%
2022/03/18	1.2	74.14	2	74.55	74.80	-0.8	11,147	-0.01%
2022/03/17	2.1	73.33	4	73.85	74.20	-1.9	11,151	-0.02%
2022/03/16	20.2	71.30	7	71.09	70.90	13.2	11,085	0.12%
2022/03/15	60	73.81	6	74.43	73.00	54	10,921	0.49%
2022/03/14	2.3	75.19	1.1	75.30	75.70	1.2	10,970	0.01%
2022/03/11	5.2	75.19	6	74.83	75.60	-0.8	10,971	-0.01%
2022/03/10	2.1	76.80	5	76.60	76.70	-2.9	11,079	-0.03%
2022/03/09	7	75.14	5	74.92	74.90	2	11,462	0.02%
2022/03/08	17.6	75.39	7	74.81	74.70	10.6	12,369	0.09%
2022/03/07	20	77.13	8	76.93	76.90	12	12,479	0.10%
2022/03/04	2.1	82.37	5	82.44	81.60	-2.9	12,687	-0.02%
2022/03/03	3	82.43	4	82.28	82.60	-1	12,750	-0.01%
2022/03/02	2	79.35	3.1	79.70	79.70	-1.1	12,753	-0.01%
2022/03/01	2.5	78.93	8	79.65	79.90	-5.5	12,792	-0.04%
2022/02/25	0	0.00	1.8	77.62	77.10	-1.8	12,808	-0.01%
2022/02/24	8	76.68	19	77.12	76.30	-11	13,186	-0.08%
2022/02/23	4	79.30	1.1	79.35	79.00	2.9	13,782	0.02%
2022/02/22	3	78.67	12	78.36	78.70	-9	13,846	-0.06%
2022/02/21	13.3	81.86	14.2	80.71	80.40	-0.9	13,791	-0.01%
2022/02/18	25.4	83.48	26	83.48	83.50	-0.6	13,757	0.00%
2022/02/17	18.5	82.47	33.1	82.35	82.70	-14.6	13,560	-0.11%
2022/02/16	6.2	80.45	16.1	80.37	80.50	-9.9	13,157	-0.08%
2022/02/15	61	79.44	29.4	79.35	78.80	31.6	12,947	0.24%
2022/02/14	1	78.20	6	78.04	78.70	-5	12,952	-0.04%
2022/02/11	5	79.22	6.2	78.76	79.00	-1.2	13,023	-0.01%
2022/02/10	1.1	78.40	10	78.62	79.00	-9	13,004	-0.07%
2022/02/09	6.2	78.24	7	78.61	78.50	-0.8	13,050	-0.01%
2022/02/08	6.8	77.28	12	77.16	77.40	-5.2	13,067	-0.04%
2022/02/07	4	76.15	8	75.75	76.40	-4	13,149	-0.03%
2022/01/26	2	72.30	0	0.00	72.00	2	13,115	0.02%
2022/01/25	2	72.00	0	0.00	72.00	2	13,324	0.02%
2022/01/24	2	72.45	4	71.70	72.60	-2	13,311	-0.02%
2022/01/21	4.1	72.97	7	72.33	72.30	-2.9	13,394	-0.02%
2022/01/20	3.1	75.14	0	0.00	75.10	3.1	13,388	0.02%
2022/01/19	2	74.75	14	75.53	75.20	-12	13,604	-0.09%
2022/01/18	0.5	75.15	10	75.20	75.10	-9.5	13,634	-0.07%
2022/01/17	0	74.20	1	74.40	74.40	-1	13,652	-0.01%
2022/01/14	1	74.90	11	74.10	74.30	-10	13,716	-0.07%
2022/01/13	1	74.10	2	74.60	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	1.1	74.01	74.40	-1.1	13,660	-0.01%
2022/01/11	3	73.60	0	0.00	73.50	3	13,650	0.02%
2022/01/10	1.5	73.68	0	0.00	74.90	1.5	13,727	0.01%
2022/01/07	1.3	74.26	3	73.83	73.70	-1.7	13,863	-0.01%
2022/01/06	106.2	73.85	1.1	73.62	73.80	105.1	13,995	0.75%	大買/鉅額交易
2022/01/05	30	75.83	1.5	75.97	75.90	28.5	14,067	0.20%
2022/01/04	0	0.00	5	76.88	77.20	-5	14,085	-0.04%
2022/01/03	29.2	77.03	3	76.73	76.20	26.2	14,124	0.19%
2021/12/30	0.6	77.50	14.1	78.07	78.10	-13.5	14,152	-0.10%
2021/12/29	5	76.70	5	76.80	76.60	0	14,294	0.00%
2021/12/28	6.5	76.52	7	76.83	76.70	-0.5	14,486	0.00%
2021/12/27	2	76.10	1	76.60	76.60	1	14,579	0.01%
2021/12/24	3.1	76.13	2	75.85	75.70	1.1	14,725	0.01%
2021/12/23	6	75.95	5	75.90	75.90	1	15,123	0.01%
2021/12/22	8.1	78.18	14	79.11	76.50	-5.9	15,403	-0.04%
2021/12/21	12	77.10	20	77.85	76.80	-8	15,245	-0.05%
2021/12/20	17.1	76.92	18	76.83	75.90	-0.9	15,025	-0.01%
2021/12/17	6	75.00	9.1	75.43	75.70	-3.1	14,877	-0.02%
2021/12/16	5	76.28	3	76.53	76.00	2	14,944	0.01%
2021/12/15	0.5	76.00	3	76.23	76.00	-2.5	14,956	-0.02%
2021/12/14	1.1	75.06	14	75.29	74.80	-13	15,006	-0.09%
2021/12/13	52	77.50	8	77.30	76.60	44	14,963	0.29%
2021/12/10	0	0.00	7	77.99	77.80	-7	15,132	-0.05%
2021/12/09	3	77.20	20.1	77.53	77.50	-17.1	15,118	-0.11%
2021/12/08	21.1	77.91	12.1	77.73	76.90	9	15,080	0.06%
2021/12/07	41	77.35	45.4	77.56	77.50	-4.4	14,987	-0.03%
2021/12/06	589.1	77.60	7	77.44	77.50	582.1	14,955	3.89%	大買/鉅額交易
2021/12/03	21	77.91	9.1	78.66	78.80	11.9	14,926	0.08%
2021/12/02	17.1	79.42	102.2	79.41	79.80	-85.1	14,545	-0.59%	大賣/
2021/12/01	1	74.80	23	75.73	76.00	-22	13,754	-0.16%
2021/11/30	9	75.64	19.3	75.95	74.20	-10.3	13,587	-0.08%
2021/11/29	4.1	72.88	10	73.36	73.30	-5.9	13,246	-0.04%
2021/11/26	6	74.75	21	74.34	73.50	-15	13,296	-0.11%
2021/11/25	33	74.69	14.1	75.26	74.40	18.9	13,187	0.14%
2021/11/24	2.1	75.63	8	75.86	75.40	-5.9	13,138	-0.04%
2021/11/23	56.7	75.54	24.2	75.78	75.70	32.5	13,139	0.25%
2021/11/22	16.2	74.85	83.1	74.61	75.40	-66.9	12,838	-0.52%
2021/11/19	17	69.93	8	70.55	69.60	9	12,097	0.07%
2021/11/18	2	71.25	23.2	71.21	71.60	-21.2	12,059	-0.18%
2021/11/17	11	71.19	14.1	71.48	71.00	-3.1	12,046	-0.03%
2021/11/16	2	70.15	19	70.46	70.80	-17	12,080	-0.14%
2021/11/15	15	70.20	30.3	70.22	70.30	-15.3	12,217	-0.13%
2021/11/12	10	68.55	0	0.00	68.70	10	12,256	0.08%
2021/11/11	9.1	68.61	2	68.10	68.00	7.1	12,517	0.06%
2021/11/10	5	69.40	15.3	69.66	69.90	-10.3	12,744	-0.08%
2021/11/09	6	67.97	14	68.49	68.70	-8	12,955	-0.06%
2021/11/08	6.2	67.39	5	67.12	67.60	1.2	13,118	0.01%
2021/11/05	19.1	66.07	11	65.96	65.70	8.1	13,668	0.06%
2021/11/04	18.6	67.36	6	67.28	66.70	12.6	13,805	0.09%
2021/11/03	9.1	68.34	49.3	68.75	68.60	-40.3	13,729	-0.29%
2021/11/02	9.3	67.04	18.2	68.37	66.50	-8.9	13,653	-0.07%
2021/11/01	4	67.23	32	67.55	67.00	-28	13,621	-0.21%
2021/10/29	12.2	66.92	16	67.04	66.50	-3.8	13,787	-0.03%
2021/10/28	2.1	66.82	1	66.00	66.50	1.1	13,799	0.01%
2021/10/27	0	0.00	38.1	65.31	66.20	-38.1	13,851	-0.27%
2021/10/26	2.1	63.56	4	63.68	63.70	-1.9	13,765	-0.01%
2021/10/25	1.1	62.27	6	62.40	63.50	-4.9	13,794	-0.04%
2021/10/22	12	62.04	23.1	62.02	62.10	-11.1	13,900	-0.08%
2021/10/21	16	63.46	0	0.00	62.50	16	14,044	0.11%
2021/10/20	2	63.50	1	63.30	63.50	1	14,119	0.01%
2021/10/19	22	63.52	24.2	62.66	63.50	-2.2	14,374	-0.02%
2021/10/18	6	62.54	6	63.85	62.70	0	14,627	0.00%
2021/10/15	8.1	63.34	8.1	63.69	63.70	0.1	15,092	0.00%
2021/10/14	1.2	61.87	11.1	61.62	62.30	-9.9	15,126	-0.07%
2021/10/13	9.2	59.73	11	59.86	59.40	-1.8	15,201	-0.01%
2021/10/12	13	60.78	3	61.07	61.00	10	15,328	0.07%
2021/10/08	21	61.61	22	62.31	61.60	-1	15,434	-0.01%
2021/10/07	9.2	61.94	10	61.97	61.60	-0.8	15,727	-0.01%
2021/10/06	23.3	62.43	4	63.38	61.40	19.3	16,326	0.12%
2021/10/05	32	63.88	6.2	64.33	64.60	25.8	16,722	0.15%
2021/10/04	5.1	64.49	10	65.08	64.90	-4.9	16,830	-0.03%
2021/10/01	16.1	64.77	6	64.50	64.30	10.1	16,962	0.06%
2021/09/30	9	67.26	30	67.77	65.90	-21	17,021	-0.12%
2021/09/29	22	65.03	35	66.73	67.20	-13	16,775	-0.08%
2021/09/28	6.2	66.41	61	66.26	66.30	-54.8	16,631	-0.33%
2021/09/27	1	64.50	7	64.67	64.60	-6	16,644	-0.04%
2021/09/24	3	64.83	12	64.66	64.90	-9	16,907	-0.05%
2021/09/23	1	64.50	8	64.43	64.40	-7	17,098	-0.04%
2021/09/22	6.1	62.85	3	63.12	63.00	3.1	17,247	0.02%
2021/09/17	4	64.50	3	64.57	64.90	1	17,496	0.01%
2021/09/16	9	64.24	10	64.56	64.60	-1	17,933	-0.01%
2021/09/15	44	64.55	1	64.10	64.00	43	18,073	0.24%
2021/09/14	17	66.24	2	65.90	66.20	15	18,197	0.08%
2021/09/13	9	66.07	10	67.20	65.80	-1	18,298	-0.01%
2021/09/10	3	66.10	7	66.74	66.80	-4	18,621	-0.02%
2021/09/09	1	65.30	0	0.00	65.60	1	18,639	0.01%
2021/09/08	9.9	64.04	14.2	64.08	64.30	-4.2	18,710	-0.02%
2021/09/07	20	65.41	1.5	65.57	65.20	18.5	18,732	0.10%
2021/09/06	11	67.15	27	67.01	66.40	-16	18,731	-0.09%
2021/09/03	39	66.27	5.2	66.40	66.00	33.8	18,706	0.18%
2021/09/02	10.3	67.02	1	67.40	66.20	9.3	18,806	0.05%
2021/09/01	33	68.19	18	67.25	68.10	15	19,005	0.08%
2021/08/31	43	65.80	8	66.48	66.40	35	18,924	0.19%
2021/08/30	8.3	65.46	0	0.00	66.40	8.3	19,147	0.04%
2021/08/27	11	64.95	5	64.98	65.00	6	19,410	0.03%
2021/08/26	7	65.67	1	65.40	65.30	6	19,518	0.03%
2021/08/25	12	66.25	8	66.86	67.00	4	19,468	0.02%
2021/08/24	6.5	65.66	1.4	65.68	66.00	5.2	19,624	0.03%
2021/08/23	7.1	66.63	6	66.50	66.80	1.1	19,651	0.01%
2021/08/20	16.1	65.38	9.2	65.35	64.60	6.9	19,882	0.03%
2021/08/19	21	66.51	5	66.56	65.70	16	19,903	0.08%
2021/08/18	3	67.60	8	67.68	69.00	-5	19,830	-0.03%
2021/08/17	10	66.83	7	66.66	66.60	3	19,940	0.02%
2021/08/16	1	63.70	4	65.18	66.30	-3	19,744	-0.02%
2021/08/13	28.1	64.55	36.2	64.50	64.30	-8.1	19,530	-0.04%
2021/08/12	12.1	65.90	14.1	66.44	66.30	-2	19,218	-0.01%
2021/08/11	67.9	68.02	21	68.16	67.30	46.9	19,072	0.25%
2021/08/10	27.2	71.56	5	71.56	70.90	22.2	18,705	0.12%
2021/08/09	9	73.38	24	73.37	73.70	-15	18,666	-0.08%
2021/08/06	8	73.95	7	74.01	73.60	1	18,793	0.01%
2021/08/05	28	74.96	34	75.20	75.20	-6	19,056	-0.03%
2021/08/04	77	75.84	23	75.85	75.50	54	19,443	0.28%
2021/08/03	10	75.25	18.7	75.44	75.80	-8.7	19,608	-0.04%
2021/08/02	24.1	74.33	46.2	74.57	74.50	-22.1	19,682	-0.11%
2021/07/30	6.2	72.48	4	72.70	72.30	2.2	19,769	0.01%
2021/07/29	13.1	72.03	1	72.00	72.00	12.1	19,921	0.06%
2021/07/28	26.1	71.74	6	71.85	72.20	20.1	20,073	0.10%
2021/07/27	13	73.89	7	74.04	73.30	6	20,281	0.03%
2021/07/26	5.2	73.64	1	73.90	73.50	4.2	20,386	0.02%
2021/07/23	10.2	72.77	4	73.45	73.40	6.2	20,489	0.03%
2021/07/22	16.1	73.70	12.7	73.96	73.70	3.4	20,352	0.02%
2021/07/21	79.3	72.60	4	72.48	71.50	75.3	20,224	0.37%
2021/07/20	12.7	74.75	13.1	75.02	74.50	-0.4	19,822	0.00%
2021/07/19	25.3	75.88	8.2	75.80	75.60	17.1	19,898	0.09%
2021/07/16	45.7	77.23	10	77.40	77.40	35.7	20,109	0.18%
2021/07/15	33	78.38	33	78.78	78.60	0	20,084	0.00%
2021/07/14	20	77.86	21	78.07	77.80	-1	20,052	0.00%
2021/07/13	74.3	78.21	64	77.80	76.90	10.3	19,790	0.05%
2021/07/12	84.1	77.32	175	77.18	76.40	-90.9	19,185	-0.47%	大賣/
2021/07/09	16.1	77.28	2	78.60	78.60	14.1	18,599	0.08%
2021/07/08	200	78.41	0	0.00	78.40	200	18,659	1.07%	大買/鉅額交易
2021/07/07	13.1	79.41	10	79.92	79.50	3.1	18,813	0.02%
2021/07/06	23.5	79.35	1.2	79.23	79.10	22.3	19,223	0.12%
2021/07/05	32	80.03	174	80.12	80.40	-142	19,693	-0.72%	大賣/鉅額交易
2021/07/02	12	79.63	22.4	79.93	79.50	-10.4	19,631	-0.05%
2021/07/01	8.1	78.57	13	78.93	78.00	-4.9	19,620	-0.02%
2021/06/30	39.2	78.93	3	79.13	79.70	36.2	19,992	0.18%
2021/06/29	174.2	79.52	10.3	80.15	79.30	163.9	20,802	0.79%	大買/鉅額交易
2021/06/28	33.5	81.44	46.5	81.69	81.20	-13	20,711	-0.06%
2021/06/25	19.9	80.31	331	80.64	80.00	-311.1	20,404	-1.52%	大賣/鉅額交易
2021/06/24	3	76.77	21.1	77.03	77.60	-18.1	20,025	-0.09%
2021/06/23	13	75.33	14	75.50	76.60	-1	19,915	-0.01%
2021/06/22	11.1	75.16	165	75.09	75.20	-153.9	19,616	-0.78%	大賣/鉅額交易
2021/06/21	62.2	75.93	4	75.80	74.70	58.2	19,487	0.30%
2021/06/18	0	0.00	252.2	79.54	78.90	-252.2	19,175	-1.32%	大賣/鉅額交易
2021/06/17	14	78.46	4	78.63	78.90	10	19,169	0.05%
2021/06/16	11.1	79.28	195.2	79.73	79.10	-184.1	19,225	-0.96%	大賣/鉅額交易
2021/06/15	12.2	78.62	6	78.43	78.70	6.2	19,348	0.03%
2021/06/11	9	78.77	12	79.92	78.80	-3	19,304	-0.02%
2021/06/10	0	0.00	212.5	79.45	79.50	-212.5	19,253	-1.10%	大賣/鉅額交易
2021/06/09	36.2	77.85	15	78.17	77.20	21.2	19,120	0.11%
2021/06/08	4	80.20	1	80.60	80.10	3	19,109	0.02%
2021/06/07	51	80.05	22	79.80	79.40	29	19,165	0.15%
2021/06/04	28.1	82.22	4	82.78	82.20	24.1	19,066	0.13%
2021/06/03	7.3	83.19	22	83.51	83.60	-14.8	18,935	-0.08%
2021/06/02	14	81.02	6	80.53	81.60	8	18,891	0.04%
2021/06/01	6	82.32	11	82.45	81.30	-5	19,089	-0.03%
2021/05/31	10	81.50	7	81.44	81.90	3	19,265	0.02%
2021/05/28	6	80.25	153	80.56	80.60	-147	19,541	-0.75%	大賣/鉅額交易
2021/05/27	13	76.28	11	78.08	78.30	2	19,505	0.01%
2021/05/26	5	77.78	1	78.00	77.80	4	19,647	0.02%
2021/05/25	12	78.65	8.6	78.27	78.80	3.4	19,919	0.02%
2021/05/24	12	76.61	4	76.50	76.60	8	20,106	0.04%
2021/05/21	17.3	76.77	19	77.35	76.30	-1.7	20,324	-0.01%
2021/05/20	3.3	75.89	13.7	76.11	75.20	-10.4	20,659	-0.05%
2021/05/19	22	74.69	3	75.07	75.10	19	21,212	0.09%
2021/05/18	4.2	75.85	17	76.26	76.80	-12.8	21,152	-0.06%
2021/05/17	6	71.72	24	71.25	71.70	-18	21,207	-0.08%
2021/05/14	23.1	74.65	8	76.40	73.00	15.1	21,068	0.07%
2021/05/13	20	73.27	26	74.64	74.30	-6	20,903	-0.03%
2021/05/12	39.2	72.95	39.7	73.13	73.40	-0.5	20,714	0.00%
2021/05/11	22.2	77.70	18	77.13	76.50	4.2	20,739	0.02%
2021/05/10	19.7	82.69	5	82.68	82.10	14.7	20,746	0.07%
2021/05/07	12	85.05	4	85.05	85.50	8	20,756	0.04%
2021/05/06	13	84.33	16	84.76	82.90	-3	20,692	-0.01%
2021/05/05	35	85.07	7	83.69	82.70	28	20,497	0.14%
2021/05/04	14.4	85.04	11	85.66	85.30	3.4	20,372	0.02%
2021/05/03	23.2	89.02	8	88.58	87.70	15.2	20,113	0.08%
2021/04/29	16.1	92.33	20	92.45	91.60	-3.9	19,847	-0.02%
2021/04/28	3.4	94.51	24	94.55	94.40	-20.6	19,756	-0.10%
2021/04/27	24.7	94.68	10	94.00	94.00	14.7	19,929	0.07%
2021/04/26	29.5	95.60	60	95.63	95.90	-30.5	19,902	-0.15%
2021/04/23	41.7	92.89	2	93.00	94.40	39.7	19,919	0.20%
2021/04/22	81.4	95.39	38	95.47	93.40	43.4	19,931	0.22%
2021/04/21	39.1	98.50	5.4	98.78	98.30	33.7	19,622	0.17%
2021/04/20	31	100.00	46	100.29	99.70	-15	19,558	-0.08%
2021/04/19	13	100.05	23.2	100.14	99.40	-10.2	19,730	-0.05%
2021/04/16	2.2	99.74	12	99.05	98.70	-9.8	20,139	-0.05%
2021/04/15	42	98.92	4	98.78	99.00	38	20,435	0.19%
2021/04/14	31	99.35	11.4	100.86	99.70	19.7	20,480	0.10%
2021/04/13	8.4	101.96	45.3	102.27	100.00	-36.9	20,503	-0.18%
2021/04/12	45	100.63	4.5	99.90	99.10	40.5	20,485	0.20%
2021/04/09	47.1	99.66	33.4	101.10	102.50	13.7	20,283	0.07%
2021/04/08	13	97.44	20	97.81	98.30	-7	19,732	-0.04%
2021/04/07	10.1	97.36	12	98.26	97.10	-1.9	19,728	-0.01%
2021/04/06	41.2	98.02	493.5	97.56	97.30	-452.3	19,707	-2.30%	大賣/鉅額交易
2021/04/01	21.5	98.14	68.6	98.25	100.50	-47.1	19,449	-0.24%
2021/03/31	2	93.40	12.2	93.09	91.90	-10.2	18,561	-0.05%
2021/03/30	5	91.12	3.6	92.08	92.20	1.4	18,589	0.01%
2021/03/29	10	91.77	1	91.20	91.20	9	18,703	0.05%
2021/03/26	0.1	91.20	213	91.28	91.90	-212.9	18,884	-1.13%	大賣/鉅額交易
2021/03/25	6	89.60	5	89.26	89.60	1	19,032	0.01%
2021/03/24	11	90.40	1	90.70	90.00	10	19,048	0.05%
2021/03/22	22	91.29	1	90.80	90.90	21	19,233	0.11%
2021/03/19	10	93.00	8	93.26	92.50	2	19,282	0.01%
2021/03/18	5	95.54	36	94.61	95.50	-31	19,232	-0.16%
2021/03/17	11	92.58	1	92.40	91.90	10	19,428	0.05%
2021/03/16	2.5	93.48	103	93.37	93.40	-100.5	19,642	-0.51%	大賣/
2021/03/15	8.5	92.20	115	92.25	93.20	-106.5	19,972	-0.53%	大賣/鉅額交易
2021/03/12	5	93.46	205.3	92.46	93.50	-200.3	20,216	-0.99%	大賣/鉅額交易
2021/03/11	10.3	89.68	315.5	90.31	91.40	-305.2	20,465	-1.49%	大賣/鉅額交易
2021/03/10	2	88.90	1	88.80	87.60	1	21,091	0.00%
2021/03/09	39.1	86.13	37	88.09	86.70	2.1	21,468	0.01%
2021/03/08	8.2	90.26	1	88.80	88.60	7.2	22,177	0.03%
2021/03/05	6	89.05	7	89.29	89.70	-1	22,681	0.00%
2021/03/04	22	92.31	20	92.80	91.80	2	22,635	0.01%
2021/03/03	27	92.10	13	95.44	92.00	14	22,511	0.06%
2021/03/02	11	95.51	30	99.76	95.50	-19	22,276	-0.09%
2021/02/26	46.2	96.61	14	96.93	96.50	32.2	22,274	0.14%
2021/02/25	7	99.34	40.1	100.17	98.50	-33.1	22,237	-0.15%
2021/02/24	39.1	97.96	18.2	100.11	96.60	20.9	22,219	0.09%
2021/02/23	4	97.73	28.1	98.01	98.40	-24.1	21,957	-0.11%
2021/02/22	18.3	97.11	8	97.20	97.10	10.3	21,922	0.05%
2021/02/19	18	92.85	24.1	93.58	93.00	-6.1	21,797	-0.03%
2021/02/18	9	90.21	7	89.97	89.90	2	21,892	0.01%
2021/02/17	4	89.60	23	90.28	89.90	-19	22,303	-0.09%
2021/02/05	2.2	87.24	6	87.55	86.70	-3.8	22,090	-0.02%
2021/02/04	3	85.97	1	85.90	86.60	2	22,357	0.01%
2021/02/03	661	87.44	2	88.05	86.30	659	22,408	2.94%	大買/鉅額交易
2021/02/02	10	88.04	30	88.36	86.90	-20	22,289	-0.09%
2021/02/01	6	83.80	20	83.50	86.30	-14	21,772	-0.06%
2021/01/29	16	80.99	20	82.01	79.90	-4	21,489	-0.02%
2021/01/28	9.2	79.39	12	79.35	79.40	-2.8	21,291	-0.01%
2021/01/27	62.1	82.67	3	82.96	82.50	59.1	21,208	0.28%
2021/01/26	22	83.67	2	83.00	83.00	20	21,177	0.09%
2021/01/25	6	83.63	20.4	84.78	85.10	-14.4	21,098	-0.07%
2021/01/22	7	84.70	5	85.42	85.40	2	21,067	0.01%
2021/01/21	3.1	85.52	5	86.00	85.80	-1.9	21,102	-0.01%
2021/01/20	14	85.86	2	84.30	84.30	12	21,175	0.06%
2021/01/19	3	85.57	6	86.47	86.80	-3	21,044	-0.01%
2021/01/18	8	84.49	30	83.97	86.00	-22	21,034	-0.10%
2021/01/15	23	87.74	0	0.00	86.20	23	20,941	0.11%
2021/01/14	7.2	90.73	38	90.53	89.80	-30.8	20,784	-0.15%
2021/01/13	19.2	88.01	6	87.28	88.70	13.2	20,666	0.06%
2021/01/12	228	88.15	14	89.97	87.70	214	20,534	1.04%	大買/鉅額交易
2021/01/11	23	91.76	10	91.98	91.20	13	20,327	0.06%
2021/01/08	27	95.07	33.2	95.34	96.70	-6.2	19,981	-0.03%
2021/01/07	16	92.81	16.1	92.77	92.80	0	19,808	0.00%
2021/01/06	4	91.35	36	92.34	91.50	-32	20,333	-0.16%
2021/01/05	9.2	93.20	44.5	91.38	90.50	-35.3	20,428	-0.17%
2021/01/04	5	90.02	38	89.99	90.70	-33	20,516	-0.16%
2020/12/31	212	86.26	11	86.89	86.80	201	20,634	0.97%	大買/鉅額交易
2020/12/30	209	87.12	504	87.15	87.30	-295	21,205	-1.39%	大買/大賣/鉅額交易
2020/12/29	257	87.08	17	87.85	87.00	240	21,092	1.14%	大買/鉅額交易
2020/12/28	36.5	86.91	32	88.34	89.10	4.5	21,056	0.02%
2020/12/25	21.5	85.04	303	84.81	84.00	-281.5	20,958	-1.34%	大賣/鉅額交易
2020/12/24	125	85.15	28	84.29	85.30	97	21,220	0.46%	大買/
2020/12/23	503	82.38	9	82.79	83.00	494	21,196	2.33%	大買/鉅額交易
2020/12/22	28	82.82	12	84.52	81.20	16	21,100	0.08%
2020/12/21	23.2	84.77	13	85.82	84.20	10.2	20,900	0.05%
2020/12/18	26	85.68	13	86.84	84.80	13	20,833	0.06%
2020/12/17	37	86.71	4.2	87.01	85.70	32.8	20,928	0.16%
2020/12/16	0	0.00	11	86.59	85.80	-11	20,906	-0.05%
2020/12/15	10.2	84.43	4.3	85.88	84.10	5.9	20,956	0.03%
2020/12/14	2	85.65	3	84.63	85.30	-1	21,185	0.00%
2020/12/11	11	85.01	22	84.96	85.30	-11	21,155	-0.05%
2020/12/10	13	88.70	4	88.75	88.30	9	20,817	0.04%
2020/12/09	6.5	89.66	24.1	90.84	91.90	-17.6	20,778	-0.08%
2020/12/08	1	87.00	9	87.24	88.00	-8	20,368	-0.04%
2020/12/07	16	89.18	88.7	88.82	88.30	-72.7	20,163	-0.36%
2020/12/04	41.8	87.60	66.2	87.56	87.60	-24.4	19,684	-0.12%
2020/12/03	33.1	83.76	28.1	83.68	83.80	5	19,057	0.03%
2020/12/02	69.2	80.91	42.1	80.97	81.50	27.2	18,803	0.14%
2020/12/01	10.4	76.36	38	75.09	76.90	-27.6	17,987	-0.15%
2020/11/30	2	72.75	10	72.49	72.40	-8	17,621	-0.05%
2020/11/27	13	71.67	24	72.40	71.30	-11	17,549	-0.06%
2020/11/26	19	69.88	7	69.63	70.70	12	17,401	0.07%
2020/11/25	19.2	70.06	7	69.93	69.30	12.2	17,496	0.07%
2020/11/24	22.3	71.06	17.1	71.56	71.00	5.2	17,273	0.03%
2020/11/23	9.9	71.61	15.6	71.59	71.60	-5.7	17,100	-0.03%
2020/11/20	66	68.73	54	68.38	68.80	12	16,876	0.07%
2020/11/19	221.3	67.65	35	67.29	67.80	186.3	16,884	1.10%	大買/鉅額交易
2020/11/18	39	66.57	99	66.84	67.00	-60	16,738	-0.36%
2020/11/17	157	66.93	59	66.88	67.10	98	16,602	0.59%	大買/
2020/11/16	13	63.78	100	63.79	64.20	-87	16,250	-0.54%
2020/11/13	80	61.99	8	62.23	62.20	72	16,244	0.44%
2020/11/12	200	61.79	84.4	61.57	62.00	115.6	16,291	0.71%	大買/鉅額交易
2020/11/11	16	59.98	4	59.80	60.00	12	16,016	0.07%
2020/11/10	6	60.40	23	60.62	60.60	-17	15,986	-0.11%
2020/11/09	0	0.00	17	60.54	60.40	-17	15,981	-0.11%
2020/11/06	1	59.70	16	59.79	59.80	-15	16,189	-0.09%
2020/11/05	2	59.35	5	59.62	59.40	-3	16,279	-0.02%
2020/11/04	24	58.00	7	58.50	59.00	17	16,418	0.10%
2020/11/03	13	58.70	1	59.00	58.80	12	16,611	0.07%
2020/11/02	13	57.78	3	57.77	57.80	10	17,090	0.06%
2020/10/30	10	57.64	0	0.00	57.80	10	17,354	0.06%
2020/10/29	22	57.90	5	57.94	58.20	17	17,450	0.10%
2020/10/28	30	58.79	15	58.80	58.30	15	17,486	0.09%
2020/10/27	19	59.57	10	59.65	59.50	9	17,421	0.05%
2020/10/26	22.7	60.66	5	60.84	60.50	17.7	17,388	0.10%
2020/10/23	6	61.30	7	61.37	61.40	-1	17,414	-0.01%
2020/10/22	8	61.60	216	61.10	61.80	-208	17,445	-1.19%	大賣/鉅額交易
2020/10/21	2	61.95	1	62.50	61.90	1	17,508	0.01%
2020/10/20	5	61.60	6	61.97	62.10	-1	17,661	-0.01%
2020/10/19	2	61.60	33	61.67	61.80	-31	17,705	-0.18%
2020/10/16	18	60.38	3	60.53	60.10	15	17,779	0.08%
2020/10/15	23	61.72	45	62.32	61.50	-22	17,777	-0.12%
2020/10/14	122	62.11	37	62.76	62.30	85	17,593	0.48%	大買/
2020/10/13	27	59.34	161	59.81	61.40	-134	16,959	-0.79%	大賣/鉅額交易
2020/10/12	6	60.95	30	60.86	60.50	-24	16,700	-0.14%
2020/10/08	45	59.46	157	58.69	59.40	-112	16,548	-0.68%	大賣/鉅額交易
2020/10/07	103	57.55	106.4	58.64	59.60	-3.4	16,572	-0.02%	大買/大賣/
2020/10/06	51	56.60	5	57.00	56.60	46	16,497	0.28%
2020/10/05	6	56.60	5	57.26	56.30	1	16,602	0.01%
2020/09/30	102	57.20	34	56.99	57.50	68	16,613	0.41%	大買/
2020/09/29	2	56.10	30	56.61	56.90	-28	16,445	-0.17%
2020/09/28	10	55.09	26	55.03	55.10	-16	16,302	-0.10%
2020/09/25	14	52.79	8	52.51	52.50	6	16,335	0.04%
2020/09/24	5	52.72	8	53.11	52.90	-3	16,402	-0.02%
2020/09/23	32	53.88	10	53.54	53.30	22	16,387	0.13%
2020/09/22	13	55.29	10	55.00	54.90	3	16,460	0.02%
2020/09/21	1	57.00	18	56.94	56.60	-17	16,429	-0.10%
2020/09/18	6	56.80	5	57.04	56.30	1	16,524	0.01%
2020/09/17	5	55.90	70	56.14	56.80	-65	16,514	-0.39%
2020/09/16	21	54.90	28	54.96	55.20	-7	16,235	-0.04%
2020/09/15	26	54.80	17	54.88	54.50	9	16,257	0.06%
2020/09/14	2	54.80	8	54.93	54.80	-6	16,423	-0.04%
2020/09/11	4	53.23	5	53.36	53.30	-1	16,317	-0.01%
2020/09/10	12	53.76	0.4	53.20	53.00	11.6	16,426	0.07%
2020/09/09	5	53.92	3	54.17	54.20	2	16,440	0.01%
2020/09/08	1	53.80	6	54.70	54.80	-5	16,605	-0.03%
2020/09/07	8	54.63	39	54.40	54.30	-31	16,587	-0.19%
2020/09/04	12	52.65	15	52.09	52.80	-3	16,544	-0.02%
2020/09/03	16	53.33	71	52.99	53.20	-55	16,641	-0.33%
2020/09/02	82	51.16	37	51.39	51.10	45	16,572	0.27%
2020/09/01	8	51.49	12	52.06	52.30	-4	16,880	-0.02%
2020/08/31	33.2	52.68	0	0.00	51.90	33.2	17,363	0.19%
2020/08/28	3	53.97	13	54.03	53.90	-10	17,704	-0.06%
2020/08/27	22	53.54	24	54.00	54.00	-2	17,922	-0.01%
2020/08/26	19	53.58	12	53.73	53.40	7	17,981	0.04%
2020/08/25	9	52.31	43	52.51	53.00	-34	17,901	-0.19%
2020/08/24	3	50.43	13	50.35	51.00	-10	17,951	-0.06%
2020/08/21	11	49.58	13	50.00	49.85	-2	18,240	-0.01%
2020/08/20	56	49.66	60	50.00	49.20	-4	18,129	-0.02%
2020/08/19	140	52.20	42	52.15	51.80	98	17,858	0.55%	大買/
2020/08/18	4	55.35	30	55.31	55.10	-26	17,340	-0.15%
2020/08/17	29	54.52	2.3	54.41	54.40	26.7	17,246	0.16%
2020/08/14	29	54.64	1	54.60	55.10	28	17,223	0.16%
2020/08/13	3	55.47	16	55.54	55.40	-13	17,202	-0.08%
2020/08/12	12	54.44	5	54.88	55.10	7	17,282	0.04%
2020/08/11	23	55.55	24	55.57	55.70	-1	17,177	-0.01%
2020/08/10	26.1	54.35	10	54.35	54.40	16.1	17,148	0.09%
2020/08/07	52	55.22	17	55.44	55.00	35	17,295	0.20%
2020/08/06	166.1	56.70	79	56.36	56.40	87.1	17,063	0.51%	大買/
2020/08/05	36	58.11	10	58.19	58.00	26	16,667	0.16%
2020/08/04	32	58.70	5	58.70	58.70	27	16,474	0.16%
2020/08/03	37	59.58	2	59.50	59.30	35	16,402	0.21%
2020/07/31	0	0.00	14	60.56	60.60	-14	16,480	-0.08%
2020/07/30	5	60.10	25	60.04	60.20	-20	16,520	-0.12%
2020/07/29	22	58.91	8	58.91	58.90	14	16,481	0.08%
2020/07/28	25	59.60	32	59.92	59.50	-7	16,514	-0.04%
2020/07/27	40	59.88	12	60.47	59.60	28	16,716	0.17%
2020/07/24	28	61.05	4	61.33	60.40	24	16,853	0.14%
2020/07/23	9	61.87	34	61.84	62.00	-25	16,968	-0.15%
2020/07/22	26	61.88	59	62.11	61.70	-33	17,022	-0.19%
2020/07/21	3	61.03	22	61.29	61.20	-19	16,870	-0.11%
2020/07/20	6	60.62	9	60.73	60.80	-3	16,851	-0.02%
2020/07/17	7	60.54	5	60.44	60.20	2	17,012	0.01%
2020/07/16	2	60.45	10	60.49	60.30	-8	17,295	-0.05%
2020/07/15	87	61.07	279	61.34	60.10	-192	17,225	-1.11%	大賣/鉅額交易
2020/07/14	51	62.05	27	61.99	61.50	24	17,222	0.14%
2020/07/13	23	62.40	88	62.10	62.70	-65	16,903	-0.38%
2020/07/10	41	59.93	20	59.82	59.60	21	16,663	0.13%
2020/07/09	11.1	61.02	13.3	61.11	61.00	-2.2	16,657	-0.01%
2020/07/08	5	60.28	1	60.40	60.20	4	16,765	0.02%
2020/07/07	34	60.12	10	60.60	60.80	24	16,817	0.14%
2020/07/06	179.5	60.00	18	60.08	60.20	161.5	16,885	0.96%	大買/鉅額交易
2020/07/03	29.2	59.88	1	59.80	59.80	28.2	17,143	0.16%
2020/07/02	4	60.40	11	60.50	60.50	-7	17,551	-0.04%
2020/07/01	7	60.93	62	61.12	61.00	-55	17,699	-0.31%
2020/06/30	2	60.75	20	60.79	61.00	-18	17,652	-0.10%
2020/06/29	8	59.59	21.7	59.94	59.50	-13.7	17,948	-0.08%
2020/06/24	13	60.25	52	60.35	60.80	-39	17,985	-0.22%
2020/06/23	0	0.00	10	60.29	60.00	-10	18,192	-0.05%
2020/06/22	18.1	59.98	10	60.00	59.90	8.1	18,532	0.04%
2020/06/19	50	60.06	110	60.06	59.80	-60	18,742	-0.32%	大賣/
2020/06/18	47	60.23	13	60.38	60.40	34	18,709	0.18%
2020/06/17	14	60.84	9	61.00	60.60	5	18,849	0.03%
2020/06/16	2	61.05	24.1	61.13	61.50	-22.1	19,172	-0.12%
2020/06/15	43	60.47	1.3	60.35	60.00	41.7	19,427	0.21%
2020/06/12	19	60.43	17	60.34	61.20	2	19,493	0.01%
2020/06/11	50	62.53	2	63.10	61.80	48	19,631	0.24%
2020/06/10	14.3	63.76	17	64.05	64.00	-2.7	19,580	-0.01%
2020/06/09	23	63.38	1	63.40	63.40	22	19,695	0.11%
2020/06/08	35	64.00	193	63.54	63.80	-158	19,846	-0.80%	大賣/鉅額交易
2020/06/05	105	63.19	55	63.65	64.20	50	19,428	0.26%	大買/
2020/06/04	173	62.68	38	62.46	62.20	135	18,970	0.71%	大買/鉅額交易
2020/06/03	2	60.80	21	60.85	61.20	-19	18,536	-0.10%
2020/06/02	45	60.29	24	60.51	60.10	21	18,384	0.11%
2020/06/01	15	60.87	15	60.78	60.90	0	18,384	0.00%
2020/05/29	29	60.07	4	60.35	59.80	25	18,412	0.14%
2020/05/28	36	61.79	50	62.33	60.90	-14	18,336	-0.08%
2020/05/27	13	60.88	7	60.81	60.70	6	18,213	0.03%
2020/05/26	15	60.66	25	60.61	60.70	-10	18,430	-0.05%
2020/05/25	9	58.69	7	59.36	59.70	2	18,475	0.01%
2020/05/22	24	59.61	7	60.51	59.40	17	18,595	0.09%
2020/05/21	25	60.54	14	60.59	60.80	11	18,609	0.06%
2020/05/20	4	60.03	20	59.97	59.90	-16	18,581	-0.09%
2020/05/19	19	58.94	4	58.70	59.20	15	18,672	0.08%
2020/05/18	19	58.97	12.2	59.30	58.50	6.8	18,652	0.04%
2020/05/15	24	60.48	8	60.34	60.10	16	18,773	0.09%
2020/05/14	50	61.14	18	60.23	60.00	32	18,736	0.17%
2020/05/13	15	62.97	10	62.98	62.90	5	18,450	0.03%
2020/05/12	12	63.84	2	63.20	63.60	10	18,589	0.05%
2020/05/11	25	64.75	19	64.69	64.70	6	18,536	0.03%
2020/05/08	25	64.30	13	64.57	63.80	12	18,492	0.06%
2020/05/07	38	63.73	27	63.93	64.40	11	18,441	0.06%
2020/05/06	9	63.57	30	63.87	63.30	-21	18,319	-0.11%
2020/05/05	26	63.02	11	63.25	63.00	15	18,303	0.08%
2020/05/04	38	62.64	19	62.68	62.80	19	18,661	0.10%
2020/04/30	32.5	65.01	27	65.19	65.00	5.5	18,567	0.03%
2020/04/29	39	64.13	109	63.78	64.20	-70	18,365	-0.38%	大賣/
2020/04/28	43.7	62.93	61	62.50	63.20	-17.3	18,233	-0.10%
2020/04/27	16	60.96	38	60.77	61.60	-22	18,118	-0.12%
2020/04/24	86	59.39	9	59.07	59.10	77	18,035	0.43%
2020/04/23	22	60.05	15	59.73	59.40	7	17,998	0.04%
2020/04/22	16	58.96	17	57.94	59.90	-1	17,919	-0.01%
2020/04/21	49	58.91	7	58.70	58.00	42	17,733	0.24%
2020/04/20	15	61.01	9	60.99	60.80	6	17,473	0.03%
2020/04/17	33	61.56	53	62.35	61.10	-20	17,652	-0.11%
2020/04/16	17	61.48	36	61.33	61.60	-19	17,438	-0.11%
2020/04/15	33	61.49	14	61.09	61.30	19	17,361	0.11%
2020/04/14	19	60.75	25	60.60	60.70	-6	17,341	-0.03%
2020/04/13	193	60.31	242	59.83	59.80	-49	17,368	-0.28%	大買/大賣/
2020/04/10	121	61.94	5	62.28	62.00	116	17,119	0.68%	大買/鉅額交易
2020/04/09	87	63.75	32	63.70	62.60	55	17,198	0.32%
2020/04/08	72	62.86	55	62.53	63.40	17	17,481	0.10%
2020/04/07	30	60.56	49	61.78	62.00	-19	17,099	-0.11%
2020/04/06	2	54.45	30	55.47	56.40	-28	16,665	-0.17%
2020/04/01	12	53.56	28	53.36	53.90	-16	16,459	-0.10%
2020/03/31	95	53.61	21	54.09	53.70	74	16,285	0.45%
2020/03/30	15	53.44	14.2	53.05	53.90	0.8	15,892	0.01%
2020/03/27	22	55.84	8	55.71	55.00	14	15,737	0.09%
2020/03/26	33	53.34	40	53.16	54.00	-7	15,448	-0.05%
2020/03/25	56	52.11	27	52.72	52.60	29	15,288	0.19%
2020/03/24	8	48.51	11	47.94	48.30	-3	15,366	-0.02%
2020/03/23	107	44.44	4	44.48	44.20	103	15,378	0.67%	大買/鉅額交易
2020/03/20	41	48.15	25	48.65	48.65	16	15,594	0.10%
2020/03/19	32	45.82	185.6	45.77	45.20	-153.6	15,699	-0.98%	大賣/鉅額交易
2020/03/18	85	51.53	10	52.71	50.20	75	15,940	0.47%
2020/03/17	44	55.20	1,175	55.42	54.10	-1,131	15,935	-7.10%	大賣/鉅額交易
2020/03/16	48	60.11	22	60.08	59.20	26	15,889	0.16%
2020/03/13	21	60.32	18	60.88	62.90	3	15,789	0.02%
2020/03/12	17	67.02	86	69.25	66.00	-69	15,712	-0.44%
2020/03/11	14	74.11	7	75.33	72.60	7	15,616	0.04%
2020/03/10	7	73.89	7	74.89	74.90	0	16,247	0.00%
2020/03/09	24	75.53	12	76.33	74.80	12	16,399	0.07%
2020/03/06	118	78.54	7	78.83	78.50	111	16,572	0.67%	大買/鉅額交易
2020/03/05	13	80.15	25	79.88	80.10	-12	16,512	-0.07%
2020/03/04	1	78.20	8	78.55	78.60	-7	16,441	-0.04%
2020/03/03	29	78.35	13.4	78.81	77.80	15.6	16,394	0.09%
2020/03/02	23.1	76.63	17	76.13	76.30	6.1	16,307	0.04%
2020/02/27	35	78.66	13	79.95	77.30	22	16,166	0.14%
2020/02/26	215	81.92	11	82.20	81.40	204	15,899	1.28%	大買/鉅額交易
2020/02/25	17	83.42	2	83.15	83.30	15	15,824	0.09%
2020/02/24	21	84.30	11	84.75	84.50	10	15,791	0.06%
2020/02/21	1	84.30	3	84.33	84.40	-2	15,767	-0.01%
2020/02/20	18	83.76	9	84.68	83.60	9	15,878	0.06%
2020/02/19	32	83.56	17	84.80	84.80	15	15,889	0.09%
2020/02/18	23	84.85	14	84.86	83.80	9	15,912	0.06%
2020/02/17	14	87.60	12	87.68	88.00	2	15,974	0.01%
2020/02/14	34	86.63	9	86.29	86.80	25	15,958	0.16%
2020/02/13	10	86.22	56	86.15	86.50	-46	15,905	-0.29%
2020/02/12	22	84.80	4	84.63	84.70	18	15,692	0.11%
2020/02/11	6	84.50	6	83.88	85.10	0	15,604	0.00%
2020/02/10	31	83.06	18	83.28	83.50	13	15,557	0.08%
2020/02/07	1	84.60	31	84.31	84.30	-30	15,720	-0.19%
2020/02/06	14	84.98	6	84.80	85.10	8	16,029	0.05%
2020/02/05	31	83.78	70	83.30	84.40	-39	16,011	-0.24%
2020/02/04	16	79.27	16	79.60	79.90	0	15,700	0.00%
2020/02/03	32	77.22	35	76.61	79.40	-3	15,804	-0.02%
2020/01/31	46	79.29	24	79.73	78.10	22	15,856	0.14%
2020/01/30	43	79.82	35	79.95	77.80	8	15,773	0.05%
2020/01/20	22	85.02	25	84.97	85.20	-3	15,557	-0.02%
2020/01/17	18	83.43	34	84.15	83.60	-16	15,652	-0.10%
2020/01/16	26	83.30	6	83.92	83.40	20	15,683	0.13%
2020/01/15	31	84.24	16	85.55	83.80	15	15,707	0.10%
2020/01/14	12	84.94	9	85.60	85.30	3	15,890	0.02%
2020/01/13	35	85.93	55.4	86.11	85.50	-20.4	15,918	-0.13%
2020/01/10	12	83.90	9	83.46	84.30	3	15,943	0.02%
2020/01/09	2.5	83.88	3	83.33	83.40	-0.5	15,933	0.00%
2020/01/08	6.4	83.28	11	83.16	82.60	-4.6	15,985	-0.03%
2020/01/07	13	81.71	4	81.25	81.10	9	15,937	0.06%
2020/01/06	5	83.80	4	83.65	83.70	1	16,165	0.01%
2020/01/03	24	84.57	7	84.51	84.80	17	16,883	0.10%
2020/01/02	302	86.74	39	86.87	86.00	263	16,981	1.55%	大買/鉅額交易
2019/12/31	6	83.43	2	83.60	83.40	4	16,518	0.02%
2019/12/30	3	84.20	5	84.84	84.50	-2	16,674	-0.01%
2019/12/27	18	83.79	16	84.91	83.60	2	16,779	0.01%
2019/12/26	5	83.90	6	84.27	83.70	-1	16,857	-0.01%
2019/12/25	5	83.60	6	83.63	84.10	-1	17,027	-0.01%
2019/12/24	12	83.27	8	83.28	83.50	4	17,325	0.02%
2019/12/23	5	82.76	1	83.50	82.60	4	17,442	0.02%
2019/12/20	27.5	84.68	14	84.11	83.50	13.5	17,427	0.08%
2019/12/19	18	84.33	26	85.13	85.50	-8	17,330	-0.05%
2019/12/18	527	84.19	12	84.23	84.00	515	17,121	3.01%	大買/鉅額交易
2019/12/17	19	84.57	59	84.93	85.30	-40	16,935	-0.24%
2019/12/16	23	82.20	56	82.72	82.80	-33	16,537	-0.20%
2019/12/13	55	79.85	88	79.56	79.60	-33	16,307	-0.20%
2019/12/12	29	77.23	23	77.07	77.30	6	16,202	0.04%
2019/12/11	43	76.11	15	76.17	75.60	28	16,149	0.17%
2019/12/10	6	75.33	5	75.46	75.10	1	15,982	0.01%
2019/12/09	17	76.25	12	76.18	76.00	5	15,918	0.03%
2019/12/06	46	77.01	31	76.75	75.30	15	15,863	0.09%
2019/12/05	18	77.26	82	75.61	77.20	-64	15,614	-0.41%
2019/12/04	33	73.31	29	72.82	72.60	4	15,170	0.03%
2019/12/03	11	73.35	64	73.05	73.30	-53	15,695	-0.34%
2019/12/02	5	71.40	7	70.74	71.60	-2	15,683	-0.01%
2019/11/29	11	71.47	8	71.68	71.20	3	15,714	0.02%
2019/11/28	6	72.00	14	71.75	71.70	-8	15,743	-0.05%
2019/11/27	13	71.05	15.2	71.54	71.10	-2.2	16,042	-0.01%
2019/11/26	8	71.28	18	71.37	70.80	-10	16,240	-0.06%
2019/11/25	10	70.53	12	70.61	70.80	-2	16,229	-0.01%
2019/11/22	8	70.23	26	70.23	70.10	-18	16,398	-0.11%
2019/11/21	28	69.05	8	69.23	69.30	20	16,432	0.12%
2019/11/20	15	70.63	14	71.40	71.00	1	16,400	0.01%
2019/11/19	40	71.71	14	71.91	71.20	26	16,383	0.16%
2019/11/18	22	71.16	57	70.83	71.10	-35	16,350	-0.21%
2019/11/15	4	68.50	36	68.53	69.00	-32	16,425	-0.19%
2019/11/14	58	67.87	13.1	67.80	67.20	44.9	16,375	0.27%
2019/11/13	52.1	70.43	3	70.73	69.90	49.1	16,213	0.30%
2019/11/12	1	71.60	5	71.60	72.00	-4	16,380	-0.02%
2019/11/11	11	71.29	4	71.80	71.20	7	16,841	0.04%
2019/11/08	6	72.42	12	72.31	72.40	-6	16,960	-0.04%
2019/11/07	140	72.07	11	72.39	72.40	129	17,237	0.75%	大買/鉅額交易
2019/11/06	8	72.61	10	73.49	72.50	-2	17,622	-0.01%
2019/11/05	19	72.06	312	72.23	73.00	-293	17,609	-1.66%	大賣/鉅額交易
2019/11/04	22	69.93	4	70.55	69.80	18	17,614	0.10%
2019/11/01	49	70.19	18	69.89	70.60	31	17,772	0.17%
2019/10/31	24	70.34	6	70.30	70.00	18	18,113	0.10%
2019/10/30	61	71.13	1	71.30	71.10	60	18,232	0.33%
2019/10/29	3	72.17	5	72.38	72.30	-2	18,513	-0.01%
2019/10/28	2	72.00	23	72.10	71.90	-21	18,880	-0.11%
2019/10/25	10	72.45	22	72.94	71.70	-12	19,226	-0.06%
2019/10/24	110	71.03	26	71.05	71.30	84	19,474	0.43%	大買/
2019/10/23	12	70.73	118	71.05	70.60	-106	20,013	-0.53%	大賣/鉅額交易
2019/10/22	39	70.95	15	71.01	70.90	24	20,315	0.12%
2019/10/21	74	71.57	16	71.71	71.60	58	20,699	0.28%
2019/10/18	29	72.03	20	71.92	72.30	9	21,155	0.04%
2019/10/17	5	69.50	5	70.00	70.40	0	21,006	0.00%
2019/10/16	21	70.31	9	70.62	70.00	12	21,169	0.06%
2019/10/15	79	69.97	6	70.07	69.60	73	21,329	0.34%
2019/10/14	16	72.39	13.1	73.16	71.70	2.9	21,521	0.01%
2019/10/09	113	73.55	44	72.90	71.40	69	21,722	0.32%	大買/
2019/10/08	35	78.88	9	79.36	78.60	26	22,011	0.12%
2019/10/07	1	81.70	170	81.98	81.70	-169	22,204	-0.76%	大賣/鉅額交易
2019/10/04	11	79.51	32	80.10	79.20	-21	22,600	-0.09%
2019/10/03	35	80.35	10	79.98	79.90	25	22,655	0.11%
2019/10/02	9	81.73	5	82.14	82.00	4	22,675	0.02%
2019/10/01	9	82.01	149	82.00	83.10	-140	22,863	-0.61%	大賣/鉅額交易
2019/09/27	63	81.69	27	81.90	80.50	36	23,213	0.16%
2019/09/26	17	83.37	9.1	83.69	84.30	7.9	23,309	0.03%
2019/09/25	19	84.38	14	84.07	85.00	5	23,355	0.02%
2019/09/24	28	85.84	22	85.73	85.40	6	23,564	0.03%
2019/09/23	23	84.17	152	84.14	85.00	-129	23,513	-0.55%	大賣/鉅額交易
2019/09/20	14	82.54	18.3	82.24	82.90	-4.3	23,470	-0.02%
2019/09/19	63	81.45	9	81.73	81.40	54	23,507	0.23%
2019/09/18	15	82.46	8	82.00	82.10	7	23,652	0.03%
2019/09/17	26	81.85	45	80.91	82.00	-19	23,426	-0.08%
2019/09/16	1	79.30	28	78.81	78.10	-27	23,070	-0.12%
2019/09/12	1	77.50	15	77.81	77.80	-14	22,934	-0.06%
2019/09/11	40	76.80	5	77.00	76.90	35	23,092	0.15%
2019/09/10	2	76.55	2	76.85	76.50	0	23,073	0.00%
2019/09/09	107	76.78	3	76.90	76.50	104	22,963	0.45%	大買/鉅額交易
2019/09/06	5	76.84	40	77.52	77.10	-35	22,935	-0.15%
2019/09/05	36	75.34	37.7	75.50	76.90	-1.7	22,727	-0.01%
2019/09/04	18.2	73.14	79	72.92	73.00	-60.8	22,048	-0.28%
2019/09/03	49	71.33	24	72.10	71.20	25	21,843	0.11%
2019/09/02	1	71.80	26	71.50	71.80	-25	21,945	-0.11%
2019/08/30	41	70.62	46	71.36	70.40	-5	22,042	-0.02%
2019/08/29	73	71.33	43	71.24	70.90	30	21,791	0.14%
2019/08/28	12	72.80	16	72.81	73.50	-4	21,629	-0.02%
2019/08/27	4	72.13	11.2	72.19	72.40	-7.2	21,576	-0.03%
2019/08/26	7	70.46	29	71.44	71.10	-22	21,613	-0.10%
2019/08/23	0	0.00	13	71.32	71.50	-13	21,653	-0.06%
2019/08/22	4	70.58	2.1	70.77	70.30	1.9	21,891	0.01%
2019/08/21	102	70.16	10	70.13	70.20	92	21,999	0.42%	大買/
2019/08/20	20	70.16	8	70.34	69.60	12	21,910	0.05%
2019/08/19	149	71.08	21	72.09	71.50	128	21,701	0.59%	大買/鉅額交易
2019/08/16	198	71.67	14	71.21	71.30	184	21,706	0.85%	大買/鉅額交易
2019/08/15	12	71.06	12	71.52	71.40	0	21,528	0.00%
2019/08/14	3	72.27	31	71.95	72.50	-28	21,327	-0.13%
2019/08/13	3	68.37	25	68.49	68.80	-22	20,914	-0.11%
2019/08/12	26.1	69.21	34	68.34	69.30	-8	20,823	-0.04%
2019/08/08	36	68.56	4	68.70	68.10	32	20,648	0.15%
2019/08/07	7	70.31	7	70.30	69.80	0	20,380	0.00%
2019/08/06	20	68.89	12	68.82	69.20	8	20,360	0.04%
2019/08/05	2	70.95	13	71.02	70.90	-11	20,128	-0.05%
2019/08/02	17	72.74	30	72.17	72.30	-13	19,947	-0.07%
2019/08/01	24	72.71	66	73.41	74.10	-42	19,603	-0.21%
2019/07/31	33	73.78	56	74.65	74.00	-23	19,326	-0.12%
2019/07/30	45	74.65	36	75.56	75.80	9	18,943	0.05%
2019/07/29	38	75.69	23	74.91	74.80	15	18,672	0.08%
2019/07/26	30	75.95	23	76.38	77.00	7	18,418	0.04%
2019/07/25	575.1	74.91	63	73.73	76.50	512.1	18,036	2.84%	大買/鉅額交易
2019/07/24	56	71.42	7	71.26	71.80	49	17,555	0.28%
2019/07/23	24	72.06	31	72.11	72.30	-7	17,288	-0.04%
2019/07/22	11	69.67	142	69.53	69.80	-131	16,822	-0.78%	大賣/鉅額交易
2019/07/19	73	67.10	25	67.70	67.70	48	16,681	0.29%
2019/07/18	16	67.58	18	67.03	66.70	-2	16,766	-0.01%
2019/07/17	50	67.67	31	67.91	67.70	19	16,761	0.11%
2019/07/16	57	68.61	202.2	68.07	67.90	-145.2	16,403	-0.89%	大賣/鉅額交易
2019/07/15	17	68.20	24	68.63	69.90	-7	16,011	-0.04%
2019/07/12	8	66.23	75	67.34	66.70	-67	15,539	-0.43%
2019/07/11	8	65.28	60	65.36	65.40	-52	14,914	-0.35%
2019/07/10	28	63.93	43.1	63.91	64.40	-15.1	14,508	-0.10%
2019/07/09	10	61.21	48	61.47	62.80	-38	14,063	-0.27%
2019/07/08	38.2	61.25	17	61.25	61.00	21.2	13,989	0.15%
2019/07/05	28	60.94	40	61.39	62.00	-12	13,864	-0.09%
2019/07/04	54.3	58.93	21	59.10	59.20	33.3	13,603	0.24%
2019/07/03	23.3	65.53	38	65.54	65.20	-14.7	13,120	-0.11%
2019/07/02	14	66.35	7	66.37	66.30	7	12,926	0.05%
2019/07/01	29	65.70	24	65.75	66.00	5	12,763	0.04%
2019/06/28	13	64.20	12	64.32	64.50	1	12,675	0.01%
2019/06/27	5	63.94	7.6	64.05	64.10	-2.6	12,671	-0.02%
2019/06/26	17	63.95	18.3	64.06	63.70	-1.3	12,576	-0.01%
2019/06/25	20.1	63.58	36	63.94	63.30	-15.9	12,511	-0.13%
2019/06/24	14	63.13	11	63.28	63.10	3	12,335	0.02%
2019/06/21	22	63.07	13	63.01	63.00	9	12,376	0.07%
2019/06/20	27	62.53	14.1	62.49	62.30	12.9	12,425	0.10%
2019/06/19	35	61.90	36.9	61.73	62.10	-1.9	12,690	-0.02%
2019/06/18	10	60.80	1	60.90	60.90	9	12,913	0.07%
2019/06/17	20	61.10	8.4	61.21	60.90	11.6	13,002	0.09%
2019/06/14	5	60.98	17.6	61.08	60.80	-12.6	13,029	-0.10%
2019/06/13	7	60.77	12	60.86	60.90	-5	13,208	-0.04%
2019/06/12	6	60.20	27	60.13	60.70	-21	13,381	-0.16%
2019/06/11	20	59.57	10	59.58	59.40	10	13,387	0.07%
2019/06/10	20	59.49	22	59.58	59.30	-2	13,385	-0.01%
2019/06/06	50	59.34	16	59.19	59.20	34	13,309	0.26%
2019/06/05	24	61.01	19	61.69	60.50	5	13,197	0.04%
2019/06/04	33	61.02	11	61.06	60.90	22	13,239	0.17%
2019/06/03	25	61.54	29	61.81	61.90	-4	13,345	-0.03%
2019/05/31	14	60.99	23	61.06	61.60	-9	13,594	-0.07%
2019/05/30	15	58.79	21	59.54	60.00	-6	13,647	-0.04%
2019/05/29	66	58.72	11.3	58.21	58.00	54.7	14,301	0.38%
2019/05/28	2	60.80	1	60.80	60.90	1	14,202	0.01%
2019/05/27	4	60.50	19	60.69	60.50	-15	14,243	-0.11%
2019/05/24	7	59.86	8	59.83	59.80	-1	14,355	-0.01%
2019/05/23	20	60.20	24	60.08	60.20	-4	14,524	-0.03%
2019/05/22	8	61.16	3	60.80	60.80	5	14,473	0.03%
2019/05/21	5	61.04	9	61.28	61.50	-4	14,511	-0.03%
2019/05/20	8	60.84	12	60.95	60.90	-4	14,456	-0.03%
2019/05/17	121	60.93	5	60.86	60.60	116	14,483	0.80%	大買/鉅額交易
2019/05/16	36	61.55	11	61.65	61.00	25	14,663	0.17%
2019/05/15	44	62.12	2	62.50	62.00	42	14,857	0.28%
2019/05/14	24	60.30	27	60.50	61.50	-3	14,930	-0.02%
2019/05/13	29	61.93	4	61.53	61.10	25	14,868	0.17%
2019/05/10	138	63.71	5	64.44	63.80	133	14,877	0.89%	大買/鉅額交易
2019/05/09	40	64.96	11	64.48	64.20	29	14,873	0.19%
2019/05/08	22	65.48	21.7	65.76	65.90	0.3	14,917	0.00%
2019/05/07	15	66.03	25	65.89	66.20	-10	15,090	-0.07%
2019/05/06	319	65.16	3	65.50	65.00	316	15,350	2.06%	大買/鉅額交易
2019/05/03	10	65.70	35	66.13	66.70	-25	15,458	-0.16%
2019/05/02	5	65.76	16	65.88	65.70	-11	15,502	-0.07%
2019/04/30	4	65.13	12	65.57	65.40	-8	15,440	-0.05%
2019/04/29	1,037	65.34	5	65.30	64.70	1,032	15,403	6.70%	大買/鉅額交易
2019/04/26	9	65.77	25	65.84	66.00	-16	15,443	-0.10%
2019/04/25	70	66.22	63	66.31	65.50	7	15,607	0.04%
2019/04/24	7	65.20	12	65.27	65.40	-5	15,701	-0.03%
2019/04/23	3	64.27	41	64.58	64.90	-38	15,609	-0.24%
2019/04/22	6	64.03	2	63.95	63.80	4	15,427	0.03%
2019/04/19	8	63.79	9.1	63.78	63.70	-1.1	15,609	-0.01%
2019/04/18	23	63.62	12	63.47	63.10	11	15,726	0.07%
2019/04/17	24	64.07	81	63.62	63.90	-57	15,680	-0.36%
2019/04/16	1	62.40	64	62.31	62.70	-63	15,271	-0.41%
2019/04/15	3	60.97	16	61.39	61.70	-13	15,292	-0.09%
2019/04/12	52	60.94	9	60.50	60.50	43	15,430	0.28%
2019/04/11	47	62.28	2	62.85	61.60	45	15,579	0.29%
2019/04/10	6	62.32	5	62.48	62.50	1	15,541	0.01%
2019/04/09	2	62.75	1	62.70	62.60	1	15,544	0.01%
2019/04/08	28	62.48	32	62.80	63.00	-4	15,589	-0.03%
2019/04/03	9	62.07	7.2	62.19	62.30	1.8	15,573	0.01%
2019/04/02	4	61.58	30	61.86	61.70	-26	15,576	-0.17%
2019/04/01	16	61.84	13	62.00	61.00	3	15,479	0.02%
2019/03/29	9	61.02	10	61.25	61.40	-1	15,297	-0.01%
2019/03/28	33	60.52	7	60.73	60.80	26	15,362	0.17%
2019/03/27	11	61.08	4	61.35	61.10	7	15,426	0.05%
2019/03/26	26.2	61.08	6	60.97	61.00	20.2	15,503	0.13%
2019/03/25	65	61.30	5	61.28	61.10	60	15,537	0.39%
2019/03/22	24.5	63.64	24	63.90	63.10	0.5	15,375	0.00%
2019/03/21	12	62.53	84	62.74	62.80	-72	15,116	-0.48%
2019/03/20	6	59.98	14.1	60.26	60.60	-8.1	14,789	-0.05%
2019/03/19	8	59.80	4	59.83	59.70	4	14,829	0.03%
2019/03/18	34	59.49	15	59.49	59.50	19	14,908	0.13%
2019/03/15	35	60.46	6	60.68	60.10	29	15,087	0.19%
2019/03/14	10	60.28	9	60.20	60.30	1	14,991	0.01%
2019/03/13	42	60.30	11	60.38	60.10	31	15,174	0.20%
2019/03/12	10	60.94	16	61.05	60.80	-6	15,594	-0.04%
2019/03/11	60	60.50	57	60.45	60.40	3	15,731	0.02%
2019/03/08	16	59.92	15	60.16	60.50	1	16,027	0.01%
2019/03/07	40.1	60.55	15	60.43	60.00	25.1	16,221	0.15%
2019/03/06	100	61.55	46	61.80	61.40	54	16,501	0.33%
2019/03/05	32	63.54	15	63.58	63.10	17	16,394	0.10%
2019/03/04	143	65.16	127	64.76	64.80	16	16,369	0.10%	大買/大賣/
2019/02/27	14	62.62	3	62.90	62.20	11	15,802	0.07%
2019/02/26	1	62.60	22	61.93	62.00	-21	15,710	-0.13%
2019/02/25	3	61.90	12	61.80	61.60	-9	15,707	-0.06%
2019/02/22	21	61.27	32	61.69	60.90	-11	15,771	-0.07%
2019/02/21	2	60.85	13.1	60.72	60.80	-11.1	15,743	-0.07%
2019/02/20	11	60.19	23	60.56	60.60	-12	15,996	-0.08%
2019/02/19	10	60.60	3	60.53	60.50	7	16,166	0.04%
2019/02/18	7	60.47	8.5	60.37	60.20	-1.5	16,231	-0.01%
2019/02/15	41	60.34	22	61.55	60.00	19	16,456	0.12%
2019/02/14	119	62.00	121	61.60	62.10	-2	16,908	-0.01%	大買/大賣/
2019/02/13	65	59.59	38	60.34	60.50	27	16,720	0.16%
2019/02/12	14	59.41	63	59.87	60.00	-49	16,634	-0.29%
2019/02/11	45	59.43	9	59.40	59.00	36	16,723	0.22%
2019/01/30	34	59.63	27	59.83	60.10	7	16,698	0.04%
2019/01/29	45	59.28	5	59.16	58.80	40	16,892	0.24%
2019/01/28	98	61.19	36	61.37	60.80	62	16,946	0.37%
2019/01/25	53	60.59	38	60.66	60.00	15	17,441	0.09%
2019/01/24	34.2	59.40	67	58.69	59.60	-32.8	17,578	-0.19%
2019/01/23	10	56.10	33	57.15	57.00	-23	17,784	-0.13%
2019/01/22	14	56.54	5.5	56.49	56.50	8.5	17,962	0.05%
2019/01/21	20	57.01	7	56.97	57.20	13	18,153	0.07%
2019/01/18	15	56.13	66.2	56.01	56.40	-51.2	18,315	-0.28%
2019/01/17	23	55.61	12	55.25	55.10	11	18,690	0.06%
2019/01/16	48	55.94	91.7	56.41	56.40	-43.7	18,690	-0.23%
2019/01/15	7	52.70	10.2	53.28	53.60	-3.2	18,317	-0.02%
2019/01/14	22	52.71	14	52.29	52.00	8	18,313	0.04%
2019/01/11	12	53.63	10	53.38	53.50	2	18,682	0.01%
2019/01/10	16.2	53.33	24	53.46	53.80	-7.8	18,912	-0.04%
2019/01/09	4	52.33	18	52.58	52.50	-14	19,145	-0.07%
2019/01/08	6	51.80	36	52.03	51.70	-30	19,658	-0.15%
2019/01/07	27	52.00	25	52.28	51.80	2	20,232	0.01%
2019/01/04	46	50.21	47	50.04	51.60	-1	20,387	0.00%
2019/01/03	109	53.01	26	51.72	51.50	83	20,481	0.41%	大買/
2019/01/02	15	55.45	13	55.46	55.00	2	20,280	0.01%
2018/12/28	24	55.65	13	55.26	55.00	11	20,283	0.05%
2018/12/27	5	55.58	19	55.56	55.80	-14	20,546	-0.07%
2018/12/26	65	56.28	45	54.25	54.10	20	20,886	0.10%
2018/12/25	48	54.69	53	55.78	57.00	-5	20,699	-0.02%
2018/12/24	0	0.00	28	55.39	56.00	-28	20,630	-0.14%
2018/12/22	13	53.52	4	53.55	53.50	9	20,579	0.04%
2018/12/21	7	52.67	6	53.90	53.90	1	20,769	0.00%
2018/12/20	28	52.99	21	53.39	53.20	7	20,727	0.03%
2018/12/19	18	53.21	15	53.57	53.70	3	20,739	0.01%
2018/12/18	3	53.00	17	53.81	54.50	-14	20,886	-0.07%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	16	53.33	5	53.32	53.50	11	21,101	0.05%
2018/12/13	5	54.00	10	54.26	54.30	-5	21,248	-0.02%
2018/12/12	11	53.49	3	53.70	53.70	8	21,266	0.04%
2018/12/11	0	0.00	22	53.11	52.90	-22	21,435	-0.10%
2018/12/10	55	52.05	30	51.50	52.10	25	21,444	0.12%
2018/12/07	4	55.75	4	55.75	55.70	0	21,240	0.00%
2018/12/06	20	55.89	13	54.90	55.00	7	21,318	0.03%
2018/12/05	103	56.90	58	57.13	56.90	45	21,196	0.21%	大買/
2018/12/04	10	62.20	20	61.90	62.00	-10	20,978	-0.05%
2018/12/03	16	63.17	4	63.25	62.80	12	21,411	0.06%
2018/11/30	1	60.90	17	60.74	61.00	-16	21,352	-0.07%
2018/11/29	13	60.47	33	61.37	60.30	-20	21,074	-0.09%
2018/11/28	5	58.04	7	58.66	58.60	-2	20,549	-0.01%
2018/11/27	27	57.19	17	57.64	58.00	10	20,421	0.05%
2018/11/26	22	56.78	27	57.36	57.30	-5	20,280	-0.02%
2018/11/23	8	57.15	8	56.74	56.10	0	20,060	0.00%
2018/11/22	6	57.50	8	58.13	58.00	-2	19,999	-0.01%
2018/11/21	6	57.25	4	57.38	57.80	2	19,955	0.01%
2018/11/20	8	56.74	15	57.33	57.50	-7	19,930	-0.04%
2018/11/19	10	56.58	8	56.80	57.50	2	19,764	0.01%
2018/11/16	54	56.12	70	54.71	54.60	-16	19,540	-0.08%
2018/11/15	17	56.08	15	55.90	55.90	2	19,505	0.01%
2018/11/14	37	56.38	34	56.80	56.50	3	19,728	0.02%
2018/11/13	54	55.77	80	55.74	56.20	-26	19,607	-0.13%
2018/11/12	12	53.49	15	53.77	53.80	-3	19,062	-0.02%
2018/11/08	46	55.85	30	54.04	53.80	16	19,260	0.08%
2018/11/07	14	54.15	56	54.44	55.20	-42	19,218	-0.22%
2018/11/06	38	53.53	23	53.24	52.20	15	19,372	0.08%
2018/11/05	35	55.31	54	55.76	55.70	-19	19,130	-0.10%
2018/11/02	72	56.30	87	56.86	56.10	-15	18,950	-0.08%
2018/11/01	48	53.00	57	53.53	54.40	-9	18,486	-0.05%
2018/10/31	40	50.52	67	51.21	51.40	-27	18,245	-0.15%
2018/10/30	14	47.98	20	48.22	48.50	-6	18,057	-0.03%
2018/10/29	7	46.40	12	46.08	46.60	-5	18,136	-0.03%
2018/10/26	18	46.52	118	46.03	46.00	-100	18,007	-0.56%	大賣/
2018/10/25	35	46.05	22	46.06	45.75	13	17,850	0.07%
2018/10/24	23	49.87	5	49.58	49.30	18	17,412	0.10%
2018/10/23	26	50.75	16	50.95	50.50	10	17,196	0.06%
2018/10/22	10	51.64	40	52.28	52.50	-30	17,104	-0.18%
2018/10/19	20	49.88	45	51.38	52.10	-25	17,086	-0.15%
2018/10/18	83	53.17	63	52.52	51.50	20	16,829	0.12%
2018/10/17	47	54.86	44	55.27	54.40	3	16,582	0.02%
2018/10/16	176	55.65	96	54.64	54.10	80	16,399	0.49%	大買/
2018/10/15	48	55.40	60	56.43	57.20	-12	15,984	-0.08%
2018/10/12	5	51.50	71	52.05	53.30	-66	15,807	-0.42%
2018/10/11	35	48.37	28	48.70	48.50	7	16,127	0.04%
2018/10/09	15	53.13	30	52.68	52.30	-15	15,936	-0.09%
2018/10/08	9	52.40	31	52.64	52.70	-22	15,934	-0.14%
2018/10/05	52	52.34	56	52.72	52.20	-4	16,046	-0.02%
2018/10/04	55	55.53	28	55.43	53.90	27	15,944	0.17%
2018/10/03	0	0.00	5	58.24	57.80	-5	15,634	-0.03%
2018/10/02	8	58.56	10	58.42	58.40	-2	15,806	-0.01%
2018/10/01	4	58.30	5	58.96	59.20	-1	15,987	-0.01%
2018/09/28	25	59.26	3	60.10	58.10	22	16,032	0.14%
2018/09/27	5	59.30	0	0.00	59.80	5	16,022	0.03%
2018/09/26	23	60.54	1	60.50	60.20	22	16,059	0.14%
2018/09/25	2	61.40	19	61.04	61.70	-17	15,996	-0.11%
2018/09/21	23	57.67	13	58.19	58.50	10	15,787	0.06%
2018/09/20	6	59.55	4	59.45	59.50	2	15,577	0.01%
2018/09/19	18	60.57	34	60.63	60.00	-16	15,619	-0.10%
2018/09/18	23	59.83	7	59.44	59.30	16	15,521	0.10%
2018/09/17	23	60.68	27	61.33	61.20	-4	15,653	-0.03%
2018/09/14	19	59.08	171	59.19	59.60	-152	15,536	-0.98%	大賣/鉅額交易
2018/09/13	11	57.54	69	57.10	57.50	-58	15,487	-0.37%
2018/09/12	115	57.82	50	57.76	57.40	65	15,392	0.42%	大買/
2018/09/11	17	59.71	28	59.95	60.10	-11	15,284	-0.07%
2018/09/10	12	57.99	1,328	58.25	59.40	-1,316	15,273	-8.62%	大賣/鉅額交易
2018/09/07	30	59.07	30	58.48	57.50	0	15,057	0.00%
2018/09/06	35	63.86	10	63.95	63.60	25	14,555	0.17%
2018/09/05	23	66.53	153	66.77	66.60	-130	14,461	-0.90%	大賣/鉅額交易
2018/09/04	0	0.00	21	67.69	67.60	-21	14,515	-0.14%
2018/09/03	28	68.10	15	67.64	66.70	13	14,537	0.09%
2018/08/31	14	68.84	7	69.40	69.70	7	14,532	0.05%
2018/08/30	8	69.41	4	69.80	69.80	4	14,599	0.03%
2018/08/29	38	70.49	27	70.50	69.90	11	14,638	0.08%
2018/08/28	104	71.74	122.1	72.08	70.70	-18.1	14,686	-0.12%	大買/大賣/
2018/08/27	9	69.64	11	69.68	70.10	-2	14,685	-0.01%
2018/08/24	4	67.23	1	67.50	67.40	3	14,615	0.02%
2018/08/23	18	67.07	11	66.95	67.30	7	14,816	0.05%
2018/08/22	215	68.78	20	67.66	67.40	195	15,016	1.30%	大買/鉅額交易
2018/08/21	18	67.82	78	68.17	68.50	-60	14,898	-0.40%
2018/08/20	14	66.26	36	67.24	65.70	-22	14,733	-0.15%
2018/08/17	33	66.39	32	66.48	65.00	1	14,696	0.01%
2018/08/16	65	66.81	297	66.33	67.30	-232	14,730	-1.57%	大賣/鉅額交易
2018/08/15	49.1	68.15	39	68.79	67.70	10.1	14,720	0.07%
2018/08/14	33	69.63	22.5	69.73	70.20	10.5	14,828	0.07%
2018/08/13	50	69.41	75	70.16	68.90	-25	14,780	-0.17%
2018/08/10	65	73.86	1	73.40	73.20	64	14,684	0.44%
2018/08/09	3	73.90	4	74.05	73.80	-1	15,217	-0.01%
2018/08/08	12	74.86	419	74.61	73.70	-407	15,904	-2.56%	大賣/鉅額交易
2018/08/07	13	74.01	19	74.44	74.30	-6	15,697	-0.04%
2018/08/06	54	74.56	168.3	74.16	73.60	-114.3	15,527	-0.74%	大賣/鉅額交易
2018/08/03	85	76.25	73	76.55	75.80	12	15,434	0.08%
2018/08/02	24	78.36	2	78.60	78.40	22	15,088	0.15%
2018/08/01	18	78.59	4	79.03	79.60	14	15,260	0.09%
2018/07/31	19	78.83	469	79.02	78.60	-450	15,524	-2.90%	大賣/鉅額交易
2018/07/30	61.1	80.54	466	79.71	79.60	-404.9	15,472	-2.62%	大賣/鉅額交易
2018/07/27	0	0.00	3	82.03	81.90	-3	15,429	-0.02%
2018/07/26	19	81.10	22	81.79	81.00	-3	15,483	-0.02%
2018/07/25	19	79.32	326	80.40	80.70	-307	15,438	-1.99%	大賣/鉅額交易
2018/07/24	15	78.49	4	78.43	78.70	11	15,313	0.07%
2018/07/23	44	79.10	42	78.74	78.50	2	15,282	0.01%
2018/07/20	11	80.72	2	81.15	80.50	9	15,145	0.06%
2018/07/19	40	81.48	12	81.24	80.20	28	14,995	0.19%
2018/07/18	55.8	85.43	13	84.85	84.00	42.8	14,804	0.29%
2018/07/17	15	87.13	385	86.66	88.10	-370	14,268	-2.59%	大賣/鉅額交易
2018/07/16	8	86.80	5	87.38	86.00	3	14,503	0.02%
2018/07/13	110	87.02	13	88.01	88.80	97	14,830	0.65%	大買/
2018/07/12	123	85.78	24	85.36	86.00	99	14,930	0.66%	大買/
2018/07/11	83.1	84.10	73	83.63	83.60	10.1	14,854	0.07%
2018/07/10	9	83.50	235	82.91	83.90	-226	14,839	-1.52%	大賣/鉅額交易
2018/07/09	14	80.72	2	82.05	81.00	12	14,834	0.08%
2018/07/06	3	78.97	5	79.56	79.30	-2	14,766	-0.01%
2018/07/05	229	79.60	5	80.30	78.10	224	14,840	1.51%	大買/鉅額交易
2018/07/04	10	81.12	2	81.60	80.90	8	14,867	0.05%
2018/07/03	1	81.80	98	82.49	81.80	-97	14,987	-0.65%
2018/07/02	149	81.70	27	83.24	81.00	122	15,008	0.81%	大買/鉅額交易
2018/06/29	38	82.66	15	83.06	83.20	23	15,006	0.15%
2018/06/28	2	82.20	0	0.00	83.00	2	14,896	0.01%
2018/06/27	3	87.97	6	88.07	87.20	-3	14,905	-0.02%
2018/06/26	29	83.43	32	83.47	85.40	-3	14,884	-0.02%
2018/06/25	36	87.93	4	86.88	86.50	32	14,928	0.21%
2018/06/22	27	91.40	7	92.19	92.50	20	14,980	0.13%
2018/06/21	1	92.40	21	92.48	92.50	-20	15,189	-0.13%
2018/06/20	24	90.88	12.1	90.88	90.40	11.9	15,469	0.08%
2018/06/19	10	91.89	119	91.28	90.60	-109	15,738	-0.69%	大賣/鉅額交易
2018/06/15	5	92.24	2	92.35	92.30	3	15,984	0.02%
2018/06/14	309	92.88	6	92.42	93.00	303	16,223	1.87%	大買/鉅額交易
2018/06/13	28	95.07	8.2	95.24	94.00	19.9	16,634	0.12%
2018/06/12	25	97.99	2.1	98.80	97.60	22.9	17,044	0.13%
2018/06/11	2	100.00	3	100.50	100.50	-1	17,150	-0.01%
2018/06/08	7	99.44	7	100.63	99.80	0	17,589	0.00%
2018/06/07	5	100.06	444	100.11	101.00	-439	18,378	-2.39%	大賣/鉅額交易
2018/06/06	3	99.90	2	101.00	100.00	1	18,443	0.01%
2018/06/05	2	101.25	8	101.25	101.00	-6	18,596	-0.03%
2018/06/04	3	100.23	15.5	99.97	100.50	-12.5	18,828	-0.07%
2018/06/01	11	97.58	2.3	97.59	97.50	8.7	18,800	0.05%
2018/05/31	14	98.51	45.1	98.98	99.60	-31.1	18,818	-0.17%
2018/05/30	9.1	96.22	28	94.74	96.50	-18.9	18,634	-0.10%
2018/05/29	0	0.00	3	99.30	98.90	-3	18,503	-0.02%
2018/05/28	19	99.28	11	99.90	99.30	8	18,719	0.04%
2018/05/25	19	102.71	115	101.92	100.50	-96	19,323	-0.50%	大賣/
2018/05/24	10	101.25	10	101.05	102.00	0	19,520	0.00%
2018/05/23	10	99.05	1,844	99.04	99.30	-1,834	19,558	-9.38%	大賣/鉅額交易
2018/05/22	9	99.73	12	98.87	97.20	-3	19,441	-0.02%
2018/05/21	6	99.03	3.2	99.35	99.00	2.8	19,640	0.01%
2018/05/18	5	99.34	404	99.30	98.90	-399	19,694	-2.03%	大賣/鉅額交易
2018/05/17	37	104.27	18	103.69	101.50	19	19,593	0.10%
2018/05/16	152	101.75	58	100.31	102.50	94	19,118	0.49%	大買/
2018/05/15	5	95.32	1	96.00	95.50	4	18,718	0.02%
2018/05/14	7	95.61	12	95.44	95.30	-5	19,002	-0.03%
2018/05/11	3	96.43	26	96.77	95.60	-23	19,074	-0.12%
2018/05/10	1	93.60	1	93.40	93.60	0	18,979	0.00%
2018/05/09	15	94.07	0	0.00	94.40	15	19,083	0.08%
2018/05/08	2.2	93.93	5	94.28	94.00	-2.8	18,972	-0.01%
2018/05/07	5	92.70	8.1	92.74	92.60	-3.1	18,680	-0.02%
2018/05/04	7	91.77	10	91.45	91.70	-3	18,653	-0.02%
2018/05/03	10	89.91	4	90.25	89.90	6	18,672	0.03%
2018/05/02	7	91.74	2	91.80	91.70	5	18,748	0.03%
2018/04/30	14	91.92	9	92.73	93.00	5	18,689	0.03%
2018/04/27	9	93.56	2	93.45	93.10	7	18,725	0.04%
2018/04/26	3	92.60	11	92.84	91.80	-8	18,716	-0.04%
2018/04/25	4	88.83	15	90.30	90.80	-11	18,742	-0.06%
2018/04/24	24.2	90.06	3	90.37	90.10	21.2	18,877	0.11%
2018/04/23	2	92.95	2	92.75	93.00	0	19,254	0.00%
2018/04/20	184	94.88	4	95.08	92.70	180	19,486	0.92%	大買/鉅額交易
2018/04/19	9	95.79	23	96.23	97.90	-14	19,220	-0.07%
2018/04/18	3	92.87	9	93.09	93.10	-6	18,841	-0.03%
2018/04/17	5.1	89.64	0	0.00	89.50	5.1	18,660	0.03%
2018/04/16	7	92.44	9	92.40	92.20	-2	18,787	-0.01%
2018/04/13	8.4	93.84	7	93.87	93.40	1.4	18,749	0.01%
2018/04/12	2.2	92.43	3	92.27	92.50	-0.8	18,780	0.00%
2018/04/11	6	92.43	6	92.78	91.20	0	19,053	0.00%
2018/04/10	8	90.46	21	89.88	91.90	-13	19,019	-0.07%
2018/04/09	7	88.36	3	89.27	88.50	4	19,053	0.02%
2018/04/03	17	90.44	2	90.60	90.60	15	18,913	0.08%
2018/04/02	19	91.85	2	92.35	91.70	17	18,896	0.09%
2018/03/31	3.1	91.87	4	91.73	92.00	-1	18,981	-0.01%
2018/03/30	3	92.13	2	91.35	91.80	1	19,101	0.01%
2018/03/29	2	91.50	12	91.53	92.30	-10	19,052	-0.05%
2018/03/28	17	91.72	413	91.73	90.70	-396	18,971	-2.09%	大賣/鉅額交易
2018/03/27	163.1	94.56	12	94.29	95.40	151.1	18,730	0.81%	大買/鉅額交易
2018/03/26	11	92.16	1.1	92.46	92.00	9.9	18,622	0.05%
2018/03/23	105	93.18	4	93.00	94.50	101	18,478	0.55%	大買/鉅額交易
2018/03/22	586.4	96.66	2	97.30	96.30	584.4	18,238	3.20%	大買/鉅額交易
2018/03/21	9	98.62	226	98.52	99.00	-217	17,895	-1.21%	大賣/鉅額交易
2018/03/20	26	95.28	10	95.64	95.00	16	17,524	0.09%
2018/03/19	32	96.95	17	97.45	97.00	15	17,250	0.09%
2018/03/16	27	93.48	30	93.38	94.20	-3	16,725	-0.02%
2018/03/15	14	90.33	185	90.40	91.00	-171	16,156	-1.06%	大賣/鉅額交易
2018/03/14	14	89.81	10	89.85	89.40	4	16,113	0.02%
2018/03/13	465	89.58	20	87.16	89.90	445	15,958	2.79%	大買/鉅額交易
2018/03/12	7	84.07	25	84.22	83.00	-18	15,361	-0.12%
2018/03/09	409	83.23	24	83.24	83.30	385	15,454	2.49%	大買/鉅額交易
2018/03/08	6	82.28	13	81.95	82.00	-7	15,864	-0.04%
2018/03/07	2	80.15	3	79.90	80.00	-1	15,939	-0.01%
2018/03/06	14	79.95	24	79.68	79.60	-10	16,308	-0.06%
2018/03/05	4	78.50	1	78.70	78.40	3	16,806	0.02%
2018/03/02	1	78.00	7	77.70	78.40	-6	16,955	-0.04%
2018/03/01	19	79.65	146	78.91	78.70	-127	16,954	-0.75%	大賣/鉅額交易
2018/02/27	13	82.25	20	82.15	80.80	-7	16,838	-0.04%
2018/02/26	157	81.08	3	80.97	81.00	154	16,145	0.95%	大買/鉅額交易
2018/02/23	3	79.40	113	79.49	79.90	-110	16,437	-0.67%	大賣/鉅額交易
2018/02/22	19	79.23	1	79.20	79.30	18	16,460	0.11%
2018/02/21	10	80.40	221	79.89	79.90	-211	16,493	-1.28%	大賣/鉅額交易
2018/02/12	0	0.00	7	75.39	76.00	-7	16,049	-0.04%
2018/02/09	4	70.88	10	70.56	73.30	-6	15,942	-0.04%
2018/02/08	2	72.40	4	73.25	72.70	-2	15,942	-0.01%
2018/02/07	13	76.52	5	77.90	73.60	8	15,895	0.05%
2018/02/06	8	73.18	3	73.03	72.40	5	15,857	0.03%
2018/02/05	108	77.07	4	77.50	77.40	104	15,869	0.66%	大買/鉅額交易
2018/02/02	8	80.25	6	80.82	79.60	2	16,005	0.01%
2018/02/01	0	0.00	25	81.12	81.20	-25	16,025	-0.16%
2018/01/31	4	78.43	4	78.53	79.40	0	16,008	0.00%
2018/01/30	101	79.49	0	0.00	78.40	101	16,229	0.62%	大買/鉅額交易
2018/01/29	9	79.78	0	0.00	78.80	9	16,170	0.06%
2018/01/26	2	79.10	3	79.47	79.40	-1	16,229	-0.01%
2018/01/25	9	78.86	1	78.90	78.50	8	16,320	0.05%
2018/01/24	12	80.64	5	80.46	80.50	7	16,586	0.04%
2018/01/23	1	80.20	0	0.00	80.20	1	16,916	0.01%
2018/01/22	214	80.16	13.6	80.85	80.50	200.4	17,064	1.17%	大買/鉅額交易
2018/01/19	10	80.91	98	80.76	80.60	-88	17,178	-0.51%
2018/01/18	6	82.12	6	82.45	82.00	0	17,082	0.00%
2018/01/17	29	82.63	12.2	83.09	81.00	16.8	16,966	0.10%
2018/01/16	7	84.14	9	85.01	85.00	-2	16,460	-0.01%
2018/01/15	32	81.58	2.5	82.72	83.40	29.5	16,305	0.18%
2018/01/12	0	0.00	3	81.10	81.40	-3	16,449	-0.02%
2018/01/11	1	80.50	8	80.00	80.30	-7	16,696	-0.04%
2018/01/10	13	79.24	1	79.40	78.30	12	17,035	0.07%
2018/01/09	2.2	83.49	1	84.20	82.60	1.2	17,423	0.01%
2018/01/08	2	84.10	2	84.30	83.50	0	17,815	0.00%
2018/01/05	5	83.80	9	83.64	83.50	-4	18,110	-0.02%
2018/01/04	2.2	80.91	8	81.38	81.50	-5.9	17,929	-0.03%
2018/01/03	9	80.18	21	80.05	80.30	-12	18,254	-0.07%
2018/01/02	0	0.00	15	78.29	78.00	-15	18,418	-0.08%