南亞科 (2408)-中國信託券商分點個股進出

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
64.5
漲跌
▼1.0
漲幅
-1.53%
成交量
16,952張
產業
上市半導體類股
1757人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/17	11.4	65.23	5	64.78	64.50	6.4	17,751	0.04%
2024/04/16	41.6	66.97	28.1	65.92	65.50	13.5	17,642	0.08%
2024/04/15	37.4	70.05	24	70.03	70.00	13.4	17,334	0.08%
2024/04/12	44.5	71.62	40.2	71.81	71.80	4.3	17,232	0.02%
2024/04/11	220	70.62	51.8	70.75	70.60	168.2	16,845	1.00%	大買/鉅額交易
2024/04/10	19.2	70.08	24.4	70.37	70.20	-5.2	16,560	-0.03%
2024/04/09	11.3	68.13	22	68.35	68.40	-10.7	16,334	-0.07%
2024/04/08	46.2	68.25	18	68.88	68.10	28.2	16,321	0.17%
2024/04/03	9.3	67.86	15.7	68.01	68.20	-6.4	16,271	-0.04%
2024/04/02	24.6	69.92	48.2	70.40	69.10	-23.6	16,456	-0.14%
2024/04/01	149.1	68.93	147.1	69.45	69.40	2	16,546	0.01%	大買/大賣/
2024/03/29	4	67.83	8.1	67.78	67.70	-4.1	16,468	-0.02%
2024/03/28	15.1	68.01	28	68.08	67.60	-12.9	16,442	-0.08%
2024/03/27	23	68.20	40.2	68.39	67.90	-17.2	16,791	-0.10%
2024/03/26	17.1	68.80	47.7	68.45	68.10	-30.6	16,954	-0.18%
2024/03/25	25.2	68.39	18.2	68.31	68.50	7	16,725	0.04%
2024/03/22	158.3	69.80	94.5	69.73	69.60	63.8	16,622	0.38%	大買/
2024/03/21	31.1	65.84	69.4	66.30	67.60	-38.3	15,466	-0.25%
2024/03/20	15.6	61.96	14	62.02	61.50	1.6	14,939	0.01%
2024/03/19	5.1	62.43	36	62.27	62.30	-30.9	15,179	-0.20%
2024/03/18	60.5	62.57	51.7	62.61	62.40	8.8	15,160	0.06%
2024/03/15	4	63.92	3.2	63.86	63.90	0.8	15,090	0.01%
2024/03/14	12.5	63.68	8	63.84	63.80	4.5	15,053	0.03%
2024/03/13	46.2	64.23	71.1	63.50	63.30	-24.9	15,008	-0.17%
2024/03/12	42.5	65.63	32	65.88	65.70	10.5	14,785	0.07%
2024/03/11	11.3	65.97	11	66.06	65.80	0.3	14,793	0.00%
2024/03/08	262.4	65.29	1	65.00	65.00	261.4	14,679	1.78%	大買/鉅額交易
2024/03/07	11.1	65.94	21	65.79	65.70	-9.9	14,685	-0.07%
2024/03/06	38.7	65.71	13.1	65.18	65.10	25.6	14,756	0.17%
2024/03/05	11.4	65.87	7.7	65.90	65.80	3.6	15,155	0.02%
2024/03/04	11.9	66.24	53.2	66.81	66.50	-41.3	15,704	-0.26%
2024/03/01	64.4	66.41	2	66.90	66.30	62.4	16,281	0.38%
2024/02/29	7	67.33	4.3	67.40	67.30	2.7	16,437	0.02%
2024/02/27	21.9	67.31	14	66.97	66.30	7.9	16,604	0.05%
2024/02/26	9.7	67.56	58	67.83	67.90	-48.4	16,550	-0.29%
2024/02/23	159.5	68.69	70.2	68.81	67.70	89.3	16,648	0.54%	大買/
2024/02/22	10.1	67.45	1	68.20	68.10	9	16,559	0.05%
2024/02/21	9.6	67.81	43.6	67.46	67.30	-34	16,631	-0.20%
2024/02/20	9.8	67.48	13.1	67.47	67.80	-3.3	16,506	-0.02%
2024/02/19	156.6	65.82	3.3	66.67	66.60	153.3	16,388	0.94%	大買/鉅額交易
2024/02/16	22.8	65.33	38	65.70	65.90	-15.2	16,442	-0.09%
2024/02/15	30.4	65.63	3.1	67.60	65.40	27.3	16,233	0.17%
2024/02/05	27	67.20	7.1	67.28	68.20	19.9	15,749	0.13%
2024/02/02	25.5	67.92	13	67.91	67.60	12.5	15,710	0.08%
2024/02/01	2.6	68.96	6	69.40	69.20	-3.4	15,595	-0.02%
2024/01/31	56.1	68.77	0	0.00	68.70	56.1	15,589	0.36%
2024/01/30	39.1	69.56	0.8	69.60	69.30	38.3	15,632	0.24%
2024/01/29	1	70.80	21	70.77	70.80	-20	15,743	-0.13%
2024/01/26	14	70.86	70	71.05	71.00	-56	15,757	-0.36%
2024/01/25	3.1	71.04	3	71.13	71.00	0.1	15,800	0.00%
2024/01/24	38.1	71.60	34.5	71.80	71.60	3.6	15,743	0.02%
2024/01/23	75.2	70.60	224	70.98	70.70	-148.8	15,551	-0.96%	大賣/鉅額交易
2024/01/22	10	68.86	7	68.91	69.30	3	15,291	0.02%
2024/01/19	10	69.11	7	69.50	69.30	3	15,260	0.02%
2024/01/18	3	69.00	1	68.10	68.20	2	15,318	0.01%
2024/01/17	35.3	69.52	12.3	68.46	67.80	23	15,230	0.15%
2024/01/16	16.1	69.64	13	70.03	69.40	3.1	15,127	0.02%
2024/01/15	22	70.78	12	70.59	71.50	10	15,034	0.07%
2024/01/12	5	69.00	105.3	69.03	68.80	-100.3	14,915	-0.67%	大賣/
2024/01/11	50.1	69.48	9	69.03	69.40	41.1	14,862	0.28%
2024/01/10	6.1	72.08	1	71.90	71.50	5.1	14,549	0.04%
2024/01/09	4	73.90	4	73.38	72.60	0	14,570	0.00%
2024/01/08	23	73.70	3	74.47	73.10	20	14,541	0.14%
2024/01/05	15.5	74.83	5	74.48	74.70	10.5	14,614	0.07%
2024/01/04	1	73.70	7.1	74.17	74.40	-6.1	14,802	-0.04%
2024/01/03	23	73.62	13.1	74.05	73.10	10	14,861	0.07%
2024/01/02	15	76.72	9	76.44	76.50	6	14,627	0.04%
2023/12/29	13	77.89	27.6	77.95	78.00	-14.5	14,616	-0.10%
2023/12/28	127.1	79.46	27	79.17	78.30	100.1	14,536	0.69%	大買/
2023/12/27	14	78.61	26	79.15	79.70	-12	14,374	-0.08%
2023/12/26	33	77.55	25	77.19	78.00	8	14,081	0.06%
2023/12/25	5.1	75.50	20.1	75.67	75.40	-15	14,281	-0.11%
2023/12/22	262.3	76.99	37.2	76.47	75.90	225.1	14,305	1.57%	大買/鉅額交易
2023/12/21	7.7	74.14	40.8	74.29	75.40	-33.1	13,770	-0.24%
2023/12/20	12.2	72.66	23.1	72.13	71.80	-10.8	13,486	-0.08%
2023/12/19	27	73.68	27.1	73.32	73.10	0	13,411	0.00%
2023/12/18	35.3	74.33	419	73.65	73.40	-383.7	13,450	-2.85%	大賣/鉅額交易
2023/12/15	1	74.10	150.5	75.13	74.50	-149.5	13,379	-1.12%	大賣/鉅額交易
2023/12/14	57	73.85	70	74.79	72.80	-13	12,831	-0.10%
2023/12/13	1.6	72.78	11	73.41	73.70	-9.4	12,607	-0.07%
2023/12/12	5	73.34	4.1	73.42	72.50	0.9	12,936	0.01%
2023/12/11	0	0.00	7.8	72.14	72.20	-7.8	12,912	-0.06%
2023/12/08	18	71.89	13	71.95	72.10	5	12,959	0.04%
2023/12/07	94.1	71.70	5.2	70.82	70.70	88.9	12,868	0.69%
2023/12/06	6	72.40	25	72.30	72.00	-19	12,755	-0.15%
2023/12/05	23	72.68	26	73.19	73.20	-3	12,633	-0.02%
2023/12/04	9	74.00	723.4	74.04	74.00	-714.4	12,581	-5.68%	大賣/鉅額交易
2023/12/01	50	73.90	5	73.92	73.70	45	12,372	0.36%
2023/11/30	22.1	73.85	24	74.29	75.00	-2	12,116	-0.02%
2023/11/29	45.5	73.37	27.1	73.55	74.20	18.4	11,568	0.16%
2023/11/28	69	72.59	34.2	72.65	73.50	34.8	11,080	0.31%
2023/11/27	8	69.64	6	69.58	70.10	2	10,413	0.02%
2023/11/24	4.3	69.27	4	69.55	70.80	0.3	10,125	0.00%
2023/11/22	19	69.92	13	70.11	70.70	6	9,571	0.06%
2023/11/21	12	70.59	17	70.45	70.60	-5	9,356	-0.05%
2023/11/20	13	70.02	38.5	70.21	70.00	-25.5	9,141	-0.28%
2023/11/17	9	67.14	12	67.57	67.40	-3	8,935	-0.03%
2023/11/16	1	67.91	349	67.21	67.20	-348	8,874	-3.92%	大賣/鉅額交易
2023/11/15	38	68.29	197.4	69.00	67.60	-159.4	8,836	-1.80%	大賣/鉅額交易
2023/11/14	16.4	65.61	13.6	65.66	66.10	2.8	8,635	0.03%
2023/11/13	16.1	63.34	3.4	63.68	63.60	12.7	8,651	0.15%
2023/11/10	7	63.73	3	63.93	63.70	4	8,596	0.05%
2023/11/09	21.3	64.66	1	64.90	64.60	20.3	8,583	0.24%
2023/11/08	1	65.40	41.1	65.51	65.40	-40.1	8,677	-0.46%
2023/11/07	121	66.17	63	66.00	65.90	58	8,693	0.67%	大買/
2023/11/06	4.2	64.88	3.8	65.03	65.40	0.5	8,664	0.01%
2023/11/03	1.2	66.00	0	0.00	66.10	1.2	8,452	0.01%
2023/11/02	2	65.60	3	65.23	65.60	-1	8,451	-0.01%
2023/11/01	24.5	64.53	3	64.73	64.50	21.5	8,360	0.26%
2023/10/31	3.5	64.93	0	0.00	64.70	3.5	8,416	0.04%
2023/10/30	5.2	64.57	2	64.40	64.90	3.2	8,489	0.04%
2023/10/27	8.6	64.81	840	64.80	64.80	-831.4	8,531	-9.74%	大賣/鉅額交易
2023/10/26	108.2	66.60	10	66.13	66.10	98.2	8,531	1.15%	大買/
2023/10/25	4	67.90	1	67.90	68.00	3	8,724	0.03%
2023/10/24	22	68.08	14	67.74	67.80	8	8,898	0.09%
2023/10/23	2	70.00	12	69.64	69.60	-10	8,945	-0.11%
2023/10/20	3	69.93	1	70.40	70.30	2	8,977	0.02%
2023/10/19	18	70.29	1	70.50	70.50	17	8,939	0.19%
2023/10/18	6.1	70.30	2	70.30	70.20	4.1	8,999	0.05%
2023/10/17	110	70.92	10	71.37	70.90	100	8,886	1.13%	大買/
2023/10/16	3.2	70.21	3	70.47	70.60	0.2	8,898	0.00%
2023/10/13	3	70.13	37.1	70.89	70.80	-34.1	8,919	-0.38%
2023/10/12	40.4	68.78	37.1	70.48	71.00	3.3	8,808	0.04%
2023/10/11	57	70.26	73.3	70.67	70.70	-16.3	8,569	-0.19%
2023/10/06	81	70.09	82.3	69.56	69.20	-1.2	8,525	-0.01%
2023/10/05	4.1	69.72	0	0.00	69.50	4.1	8,578	0.05%
2023/10/04	2	68.15	11	67.66	67.70	-9	8,613	-0.10%
2023/10/03	11.3	68.52	45.7	69.01	68.10	-34.4	8,654	-0.40%
2023/10/02	34	67.46	4	67.60	67.60	30	8,587	0.35%
2023/09/28	34.2	66.46	10	66.33	65.60	24.2	8,542	0.28%
2023/09/27	19	69.20	18	69.68	69.80	1	8,234	0.01%
2023/09/26	3	70.77	14	70.55	70.30	-11	8,255	-0.13%
2023/09/25	2	71.70	11.5	71.67	71.60	-9.5	8,271	-0.11%
2023/09/22	11.1	72.21	5	71.94	72.00	6.1	8,461	0.07%
2023/09/21	20.5	72.03	290	71.79	72.80	-269.5	8,584	-3.14%	大賣/鉅額交易
2023/09/20	55	71.09	8	70.69	70.70	47	8,534	0.55%
2023/09/19	1.1	72.35	2	72.10	71.70	-0.9	8,729	-0.01%
2023/09/18	20	72.63	142.1	73.10	72.30	-122.1	8,931	-1.37%	大賣/鉅額交易
2023/09/15	12.1	72.17	71	72.16	72.40	-58.9	9,068	-0.65%
2023/09/14	257	69.79	37	69.60	70.00	220	8,745	2.52%	大買/鉅額交易
2023/09/13	1	68.20	2	68.50	68.40	-1	8,704	-0.01%
2023/09/11	5	66.02	0	0.00	65.70	5	8,993	0.06%
2023/09/08	3	66.83	3	66.30	67.20	0	9,209	0.00%
2023/09/07	93	68.34	36	68.50	67.20	57	9,409	0.61%
2023/09/06	1	68.20	4	68.10	68.00	-3	9,453	-0.03%
2023/09/05	11.2	67.50	3	67.80	68.10	8.2	9,499	0.09%
2023/09/04	4	67.35	1	67.80	67.60	3	9,556	0.03%
2023/09/01	23	68.67	29	68.82	68.20	-6	9,565	-0.06%
2023/08/31	8	67.24	3	67.53	66.60	5	9,428	0.05%
2023/08/30	2	67.05	271	66.69	66.70	-269	9,383	-2.87%	大賣/鉅額交易
2023/08/29	0	0.00	0.2	65.60	66.20	-0.2	9,505	0.00%
2023/08/25	24	65.45	5.6	65.03	65.00	18.4	9,955	0.18%
2023/08/24	2	65.15	5	65.44	65.30	-3	10,028	-0.03%
2023/08/22	1	63.50	0	0.00	63.50	1	10,395	0.01%
2023/08/21	4	63.40	0	0.00	63.40	4	10,899	0.04%
2023/08/18	102.1	65.29	3	65.40	64.60	99.1	11,063	0.90%	大買/
2023/08/17	3	64.27	1	65.70	65.60	2	11,119	0.02%
2023/08/16	2	63.80	50	63.41	63.70	-48	11,260	-0.43%
2023/08/15	2	64.40	0	0.00	64.60	2	11,326	0.02%
2023/08/14	6	64.92	95.3	64.61	64.90	-89.3	11,543	-0.77%
2023/08/11	0	0.00	4	67.75	67.90	-4	11,783	-0.03%
2023/08/10	57.4	67.57	39	67.09	67.10	18.4	11,789	0.16%
2023/08/09	89	68.46	4	68.55	68.90	85	11,769	0.72%
2023/08/08	2	68.60	0	0.00	68.50	2	11,788	0.02%
2023/08/07	4	69.85	0	0.00	70.00	4	11,760	0.03%
2023/08/04	31.4	69.95	0.1	70.00	69.90	31.3	11,794	0.27%
2023/08/02	39.8	69.66	0	0.00	69.10	39.8	11,778	0.34%
2023/08/01	2.4	71.73	2	71.30	71.00	0.4	11,775	0.00%
2023/07/31	31	73.43	15.2	73.43	72.30	15.8	11,778	0.13%
2023/07/28	98	74.57	48.3	74.15	74.80	49.8	11,713	0.42%
2023/07/27	3.4	69.38	56	70.74	71.40	-52.6	11,480	-0.46%
2023/07/26	29.4	67.40	13	67.40	67.10	16.4	11,341	0.14%
2023/07/25	9	68.50	5	68.38	68.20	4	11,414	0.04%
2023/07/24	83	69.42	51.2	69.36	69.30	31.9	11,413	0.28%
2023/07/21	8	69.50	1	69.80	70.10	7	11,443	0.06%
2023/07/20	12	70.07	8	70.75	70.30	4	11,408	0.04%
2023/07/19	5	70.34	38.5	70.84	70.40	-33.5	11,461	-0.29%
2023/07/18	28.3	70.34	1.4	70.29	69.50	26.9	11,413	0.24%
2023/07/17	1	71.90	4	71.98	71.70	-3	11,465	-0.03%
2023/07/14	31.1	70.98	4.3	71.79	71.70	26.8	11,512	0.23%
2023/07/13	4.3	71.14	8	71.63	70.90	-3.7	11,526	-0.03%
2023/07/12	3	69.33	4	69.90	70.10	-1	11,523	-0.01%
2023/07/11	7	70.54	6	69.95	69.90	1	11,521	0.01%
2023/07/10	18	70.67	13	70.44	69.70	5	11,643	0.04%
2023/07/07	4	68.95	14.8	69.27	69.10	-10.8	12,084	-0.09%
2023/07/06	3	69.43	5	70.06	70.10	-2	12,369	-0.02%
2023/07/05	27	70.00	5	69.82	70.10	22	12,646	0.17%
2023/07/04	3	70.37	3.4	70.29	70.40	-0.4	12,939	0.00%
2023/07/03	24	70.10	1	70.00	70.10	23	13,198	0.17%
2023/06/30	20.1	70.37	2	71.30	70.80	18.1	13,756	0.13%
2023/06/29	51	72.45	10.3	72.37	72.20	40.7	13,957	0.29%
2023/06/28	4.3	69.71	2	69.75	69.50	2.3	13,915	0.02%
2023/06/27	10.3	71.10	168	70.92	70.80	-157.7	13,928	-1.13%	大賣/鉅額交易
2023/06/26	1	72.70	0	0.00	73.00	1	13,798	0.01%
2023/06/21	21.1	74.84	2	74.70	74.60	19.1	13,909	0.14%
2023/06/20	0	0.00	58	77.44	77.40	-58	13,709	-0.42%
2023/06/19	6	78.50	15	78.02	78.00	-9	13,645	-0.07%
2023/06/16	17	78.25	160	76.92	78.50	-143	13,584	-1.05%	大賣/鉅額交易
2023/06/15	3	75.67	26	75.40	75.30	-23	13,317	-0.17%
2023/06/14	61	76.28	89	75.57	76.20	-28	13,331	-0.21%
2023/06/13	17.3	74.77	15	74.84	74.80	2.3	13,089	0.02%
2023/06/12	132	72.93	120	72.78	72.90	12	12,895	0.09%	大買/大賣/
2023/06/08	6	70.43	0.3	70.78	70.20	5.7	12,837	0.04%
2023/06/07	16.1	71.51	22.7	71.97	71.90	-6.6	12,807	-0.05%
2023/06/06	137	72.08	19	72.36	72.40	118	12,914	0.91%	大買/鉅額交易
2023/06/05	19	72.31	4	72.20	72.10	15	13,136	0.11%
2023/06/02	121	73.04	7.5	73.16	72.90	113.5	13,091	0.87%	大買/鉅額交易
2023/06/01	5.1	71.50	2	72.05	71.40	3.1	12,992	0.02%
2023/05/31	6.1	72.99	83.1	72.16	73.50	-77	12,867	-0.60%
2023/05/30	5	71.02	7	71.49	71.90	-2	12,652	-0.02%
2023/05/29	17	71.13	24.1	71.20	71.20	-7.1	12,614	-0.06%
2023/05/26	55.3	71.63	6.1	71.69	71.90	49.3	12,517	0.39%
2023/05/25	2	71.25	68.2	71.35	72.40	-66.2	12,261	-0.54%
2023/05/24	55	70.11	28	70.62	69.90	27	11,824	0.23%
2023/05/23	5	68.92	29	69.79	69.90	-24	11,637	-0.21%
2023/05/22	5	70.84	11.1	72.16	70.10	-6.1	11,504	-0.05%
2023/05/19	2.2	69.01	5	69.72	69.90	-2.9	11,249	-0.03%
2023/05/18	126.6	69.60	85	69.72	69.30	41.6	11,183	0.37%	大買/
2023/05/17	46	67.35	49.3	67.90	68.00	-3.3	10,951	-0.03%
2023/05/16	6	64.75	1	65.20	64.60	5	10,611	0.05%
2023/05/15	9.5	63.92	0	0.00	63.90	9.5	10,610	0.09%
2023/05/12	0	0.00	1	62.80	63.80	-1	10,608	-0.01%
2023/05/11	7.3	63.67	6	64.08	63.30	1.3	10,652	0.01%
2023/05/09	2	64.80	4	64.30	64.70	-2	10,660	-0.02%
2023/05/08	28	65.01	1	65.00	64.80	27	10,677	0.25%
2023/05/05	11	67.14	6.1	66.90	66.70	5	10,645	0.05%
2023/05/04	12.4	67.99	17	67.61	68.00	-4.6	10,703	-0.04%
2023/05/03	0	0.00	5	66.98	67.10	-5	10,701	-0.05%
2023/05/02	14	66.84	19	67.41	66.70	-5	10,809	-0.05%
2023/04/28	78	67.06	290	67.78	67.80	-212	11,092	-1.91%	大賣/鉅額交易
2023/04/27	8	65.28	0	0.00	65.60	8	10,915	0.07%
2023/04/26	7	63.40	1.5	63.00	64.10	5.5	10,929	0.05%
2023/04/25	0	0.00	1	65.30	63.50	-1	10,897	-0.01%
2023/04/24	2.1	64.90	43	64.52	64.20	-40.9	10,804	-0.38%
2023/04/21	0	0.00	1	65.50	64.50	-1	10,840	-0.01%
2023/04/20	4.3	65.36	103	65.55	65.50	-98.7	10,849	-0.91%	大賣/
2023/04/19	13	67.07	3	67.17	67.00	10	10,886	0.09%
2023/04/18	13	67.23	214	67.48	67.30	-201	10,914	-1.84%	大賣/鉅額交易
2023/04/17	7	67.39	8	67.83	68.00	-1	11,094	-0.01%
2023/04/14	109.2	67.71	1	67.80	67.60	108.2	11,065	0.98%	大買/鉅額交易
2023/04/13	107.2	67.89	36.4	67.94	67.50	70.8	11,035	0.64%	大買/
2023/04/12	77.5	68.60	128.1	69.41	69.10	-50.6	10,786	-0.47%	大賣/
2023/04/11	108.2	68.53	48	68.67	68.20	60.2	10,277	0.59%	大買/
2023/04/10	187.5	66.98	8.1	66.86	66.70	179.4	9,887	1.81%	大買/鉅額交易
2023/04/07	8	68.19	40	68.47	68.60	-32	9,551	-0.34%
2023/04/06	19	65.49	13	65.85	66.40	6	9,152	0.07%
2023/03/31	65.4	66.55	32	66.38	66.50	33.4	8,839	0.38%
2023/03/30	13	64.40	44.2	64.20	63.90	-31.2	8,287	-0.38%
2023/03/29	315	61.30	65.3	61.68	61.00	249.8	7,940	3.15%	大買/鉅額交易
2023/03/28	0	0.00	54	62.81	62.50	-54	7,909	-0.68%
2023/03/27	13.1	63.11	121	63.30	63.20	-107.9	7,836	-1.38%	大賣/鉅額交易
2023/03/24	35.2	62.82	176.5	63.12	63.30	-141.3	7,789	-1.81%	大賣/鉅額交易
2023/03/23	64	60.08	6	59.97	59.80	58	7,417	0.78%
2023/03/22	22	59.56	0.7	59.39	59.10	21.3	7,411	0.29%
2023/03/21	120	58.71	10	58.60	58.60	110	7,446	1.48%	大買/鉅額交易
2023/03/20	30.1	59.10	0	0.00	59.20	30.1	7,469	0.40%
2023/03/17	9	59.64	20	59.51	59.30	-11	7,553	-0.15%
2023/03/16	0	0.00	9	57.90	57.70	-9	7,489	-0.12%
2023/03/15	1	58.40	0	0.00	58.00	1	7,569	0.01%
2023/03/14	1	57.80	6	58.12	58.00	-5	7,741	-0.06%
2023/03/13	0	0.00	1	58.60	58.50	-1	7,760	-0.01%
2023/03/10	16	58.33	26	58.21	58.70	-10	7,943	-0.13%
2023/03/09	54.1	59.85	20	59.55	59.10	34.1	8,062	0.42%
2023/03/08	32	60.79	59.5	60.48	61.00	-27.5	8,128	-0.34%
2023/03/07	8	58.03	12.1	58.57	58.50	-4.1	8,121	-0.05%
2023/03/06	14.6	57.70	0	0.00	57.70	14.6	8,223	0.18%
2023/03/03	9	57.89	0	0.00	57.90	9	8,220	0.11%
2023/03/02	10	57.59	1	56.80	57.30	9	8,249	0.11%
2023/03/01	33.1	57.59	11	57.30	57.30	22.1	8,250	0.27%
2023/02/24	17	59.57	7	59.46	58.40	10	8,296	0.12%
2023/02/23	8	58.88	20.3	59.38	59.50	-12.3	8,398	-0.15%
2023/02/22	10.1	58.83	3	58.73	58.70	7.1	8,649	0.08%
2023/02/21	2	60.10	3	60.10	60.40	-1	8,811	-0.01%
2023/02/20	2	60.10	29	60.06	60.00	-27	8,908	-0.30%
2023/02/17	1	59.90	1.5	59.77	59.70	-0.5	9,019	-0.01%
2023/02/16	177	59.95	8	59.93	59.70	169	9,137	1.85%	大買/鉅額交易
2023/02/15	4	58.65	133	58.61	58.50	-129	9,312	-1.39%	大賣/鉅額交易
2023/02/14	0.5	58.80	2	58.70	58.40	-1.5	9,351	-0.02%
2023/02/13	4	57.70	0	0.00	57.60	4	9,438	0.04%
2023/02/10	0	0.00	3	58.47	58.30	-3	9,554	-0.03%
2023/02/09	2	57.50	10	57.73	58.00	-8	9,686	-0.08%
2023/02/08	8	58.56	3	58.90	58.40	5	9,703	0.05%
2023/02/07	0	0.00	1	58.10	58.20	-1	9,763	-0.01%
2023/02/06	4	58.45	5	58.78	58.10	-1	9,798	-0.01%
2023/02/03	6	59.82	7	59.61	59.90	-1	9,805	-0.01%
2023/02/02	143.1	59.99	15.7	59.90	59.90	127.4	9,835	1.29%	大買/鉅額交易
2023/02/01	4.3	58.02	12.1	58.22	58.20	-7.8	9,842	-0.08%
2023/01/31	6.2	58.36	25	58.10	57.80	-18.8	9,858	-0.19%
2023/01/30	56	59.97	463.2	60.13	60.30	-407.2	9,772	-4.17%	大賣/鉅額交易
2023/01/17	1	57.20	12.2	57.52	57.70	-11.2	9,566	-0.12%
2023/01/16	3	56.93	35	57.02	57.50	-32	9,732	-0.33%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/12	0	0.00	9.1	56.76	56.20	-9.1	10,227	-0.09%
2023/01/11	4	56.40	6.2	56.84	57.00	-2.2	10,492	-0.02%
2023/01/10	2	57.40	7.1	56.93	56.50	-5.1	10,614	-0.05%
2023/01/09	4	55.78	2	56.25	56.70	2	10,734	0.02%
2023/01/06	10	54.20	1	54.00	55.00	9	11,045	0.08%
2023/01/05	2	55.55	8.3	55.02	54.90	-6.3	11,150	-0.06%
2023/01/04	5	53.84	0	0.00	54.10	5	11,365	0.04%
2023/01/03	26	52.39	17	52.68	53.00	9	11,448	0.08%
2022/12/30	10	51.80	1	51.70	51.20	9	11,434	0.08%
2022/12/29	0	0.00	1	50.80	51.80	-1	11,613	-0.01%
2022/12/28	6	51.45	0	0.00	51.30	6	11,959	0.05%
2022/12/27	4.5	52.10	6	51.80	51.90	-1.5	12,174	-0.01%
2022/12/26	2	51.40	3	51.53	51.50	-1	12,339	-0.01%
2022/12/23	4	51.20	0	0.00	51.40	4	12,550	0.03%
2022/12/22	4.1	51.68	1	51.70	51.70	3.1	12,618	0.02%
2022/12/21	3	51.95	8.1	51.80	51.50	-5.1	12,675	-0.04%
2022/12/20	22	52.64	1	52.20	52.00	21	12,632	0.17%
2022/12/19	4.1	54.00	3	53.90	53.70	1.1	12,685	0.01%
2022/12/16	7	54.63	7	54.70	54.50	0	12,705	0.00%
2022/12/15	1	55.80	0	0.00	55.90	1	12,692	0.01%
2022/12/14	9	55.37	5	55.52	55.50	4	12,755	0.03%
2022/12/13	2	54.85	1	54.80	54.80	1	12,848	0.01%
2022/12/12	1	55.00	1	53.50	54.80	0	12,909	0.00%
2022/12/09	14	53.95	0	0.00	53.70	14	13,049	0.11%
2022/12/08	5	54.04	46	54.13	54.00	-41	13,003	-0.32%
2022/12/07	6	53.65	5	53.80	53.50	1	13,037	0.01%
2022/12/06	23.2	54.51	6	54.60	54.30	17.2	12,971	0.13%
2022/12/05	2	56.35	3	56.40	56.20	-1	12,790	-0.01%
2022/12/02	11.7	56.27	3	56.10	56.10	8.7	12,759	0.07%
2022/12/01	9	58.44	12	58.08	57.50	-3	12,598	-0.02%
2022/11/30	17.6	56.51	0	0.00	56.80	17.6	12,465	0.14%
2022/11/29	61.3	56.84	4.1	57.40	57.20	57.2	12,256	0.47%
2022/11/25	12	59.92	6	60.12	59.70	6	11,941	0.05%
2022/11/24	1	60.10	2	59.80	59.90	-1	11,927	-0.01%
2022/11/23	2	59.80	3	60.00	59.80	-1	11,862	-0.01%
2022/11/22	0	0.00	9.2	58.96	59.20	-9.2	11,790	-0.08%
2022/11/21	13.2	59.08	9	58.79	58.40	4.2	11,699	0.04%
2022/11/18	7.6	60.57	11	61.21	60.70	-3.4	11,515	-0.03%
2022/11/17	31	58.88	12	58.53	58.90	19	11,262	0.17%
2022/11/16	0	0.00	22	60.11	60.10	-22	11,043	-0.20%
2022/11/15	8	59.45	2.9	59.47	59.70	5.1	10,935	0.05%
2022/11/14	5	60.10	10.1	59.89	59.90	-5.1	10,840	-0.05%
2022/11/11	12	59.40	14	59.64	59.80	-2	10,735	-0.02%
2022/11/10	7	57.41	26	57.54	58.00	-19	10,519	-0.18%
2022/11/09	15	57.83	23.8	57.75	58.10	-8.8	10,463	-0.08%
2022/11/08	24.2	57.01	10.2	56.90	57.10	14	10,372	0.13%
2022/11/07	16	56.49	29	56.82	56.90	-13	10,263	-0.13%
2022/11/04	2	55.20	22	54.64	54.90	-20	10,120	-0.20%
2022/11/03	46	55.39	51	55.39	56.00	-5	10,076	-0.05%
2022/11/02	0	0.00	14	54.75	54.80	-14	9,990	-0.14%
2022/11/01	160	54.50	6	54.43	54.00	154	9,994	1.54%	大買/鉅額交易
2022/10/31	1	54.10	9	54.74	54.50	-8	10,018	-0.08%
2022/10/28	15	53.14	9	53.49	53.10	6	9,982	0.06%
2022/10/27	17	55.01	12	55.19	55.00	5	9,909	0.05%
2022/10/26	4	54.70	6	54.68	54.50	-2	9,927	-0.02%
2022/10/25	37	54.18	17	55.07	54.10	20	9,873	0.20%
2022/10/24	17.3	56.54	23.3	57.22	55.60	-6	9,777	-0.06%
2022/10/21	17	56.04	22	56.13	55.70	-5	9,588	-0.05%
2022/10/20	10.3	55.06	108	55.02	55.70	-97.8	9,364	-1.04%	大賣/
2022/10/19	27.3	54.28	23	53.85	53.80	4.3	9,033	0.05%
2022/10/18	35	56.06	6	55.62	55.80	29	8,832	0.33%
2022/10/17	11.1	55.21	25	54.34	56.20	-13.9	8,778	-0.16%
2022/10/14	618	54.42	44.5	54.43	55.20	573.5	8,617	6.65%	大買/鉅額交易
2022/10/13	501.4	51.87	38	51.85	51.40	463.4	8,335	5.56%	大買/鉅額交易
2022/10/12	11	52.24	33	52.40	52.70	-22	8,264	-0.27%
2022/10/11	8.3	49.47	5	49.12	49.75	3.3	8,133	0.04%
2022/10/07	0.1	50.00	0	0.00	50.20	0.1	8,109	0.00%
2022/10/06	16	50.20	24	50.03	50.20	-8	8,135	-0.10%
2022/10/05	72	51.08	95	51.05	51.40	-23	8,133	-0.28%
2022/10/04	346	49.46	16	49.53	49.95	330	7,909	4.17%	大買/鉅額交易
2022/10/03	21	47.49	0	0.00	47.55	21	7,827	0.27%
2022/09/30	11.5	48.62	23	47.21	48.95	-11.5	7,875	-0.15%
2022/09/29	20	47.11	3	46.82	47.15	17	7,887	0.22%
2022/09/28	4	45.74	1	45.80	45.50	3	7,919	0.04%
2022/09/27	23	45.91	1.4	45.87	46.00	21.6	7,911	0.27%
2022/09/26	15	45.70	0	0.00	45.65	15	8,021	0.19%
2022/09/23	6	47.63	0	0.00	47.60	6	8,183	0.07%
2022/09/22	6	46.45	12	46.40	46.80	-6	8,624	-0.07%
2022/09/21	10	47.19	0	0.00	47.15	10	8,703	0.11%
2022/09/20	33.2	47.96	0	0.00	47.65	33.2	8,687	0.38%
2022/09/19	15.4	48.39	0	0.00	48.60	15.4	8,575	0.18%
2022/09/16	18.1	49.39	5	49.04	49.10	13.1	8,503	0.15%
2022/09/15	16.3	50.43	1	50.80	50.40	15.3	8,348	0.18%
2022/09/14	8	50.59	0	0.00	50.70	8	8,371	0.10%
2022/09/13	8	52.36	0	0.00	52.40	8	8,316	0.10%
2022/09/12	3	52.30	0	0.00	52.30	3	8,331	0.04%
2022/09/08	1	50.60	0	0.00	51.10	1	8,389	0.01%
2022/09/07	3	50.30	0	0.00	50.60	3	8,413	0.04%
2022/09/06	1	51.20	0	0.00	51.20	1	8,481	0.01%
2022/09/05	6.1	51.40	0	0.00	51.10	6.1	8,515	0.07%
2022/09/02	1	52.20	1	52.60	52.10	0	8,675	0.00%
2022/09/01	7	52.61	1	53.00	52.60	6	8,715	0.07%
2022/08/31	0	0.00	1.2	52.90	53.40	-1.2	8,690	-0.01%
2022/08/30	31	52.40	7	52.77	52.70	24	8,656	0.28%
2022/08/29	14	52.49	0	0.00	52.50	14	8,668	0.16%
2022/08/26	1	53.70	1	53.50	53.50	0	8,694	0.00%
2022/08/24	21	52.96	0	0.00	52.60	21	8,725	0.24%
2022/08/23	6	53.33	0	0.00	53.40	6	8,861	0.07%
2022/08/22	4.1	53.56	1	53.90	53.90	3.1	8,938	0.03%
2022/08/19	1	54.20	3	54.00	54.30	-2	9,026	-0.02%
2022/08/18	11	53.72	3	53.67	53.60	8	9,061	0.09%
2022/08/17	0.1	53.60	30.5	54.98	55.00	-30.4	9,063	-0.34%
2022/08/16	6.1	53.53	0	0.00	53.80	6.1	9,084	0.07%
2022/08/15	4.5	53.83	3	53.80	53.80	1.5	9,102	0.02%
2022/08/12	102.2	54.01	4	53.55	54.10	98.2	9,083	1.08%	大買/
2022/08/11	52	53.11	17	53.19	53.00	35	9,076	0.39%
2022/08/10	50.1	51.63	10	51.80	51.60	40.1	9,107	0.44%
2022/08/09	104	53.09	2	53.10	52.90	102	9,129	1.12%	大買/鉅額交易
2022/08/08	2	52.75	2	53.10	53.10	0	9,293	0.00%
2022/08/05	0	0.00	7	53.16	53.20	-7	9,286	-0.08%
2022/08/04	3.1	50.77	10	51.40	51.00	-6.9	9,258	-0.07%
2022/08/03	0	0.00	1	51.20	51.20	-1	9,277	-0.01%
2022/08/02	0.1	50.80	0	0.00	50.40	0.1	9,277	0.00%
2022/08/01	1	52.00	1	52.50	52.20	0	9,213	0.00%
2022/07/29	10.2	52.69	10	52.30	52.30	0.2	9,232	0.00%
2022/07/27	4.1	51.96	2	52.00	52.60	2.1	9,368	0.02%
2022/07/26	6	52.53	4	52.68	52.50	2	9,398	0.02%
2022/07/25	0.1	52.80	0	0.00	52.70	0.1	9,434	0.00%
2022/07/22	0.3	53.63	0	0.00	53.70	0.3	9,419	0.00%
2022/07/21	1	53.70	7	54.14	54.30	-6	9,328	-0.06%
2022/07/20	12.3	53.52	4.1	53.97	53.40	8.2	9,332	0.09%
2022/07/19	15	53.21	1.1	53.15	53.00	13.9	9,270	0.15%
2022/07/18	7.1	53.74	31	53.94	54.20	-23.9	9,209	-0.26%
2022/07/15	1	51.20	11	51.37	51.40	-10	8,975	-0.11%
2022/07/14	12	49.85	5	49.79	49.85	7	8,934	0.08%
2022/07/13	2	49.05	6	49.28	49.00	-4	8,893	-0.04%
2022/07/12	49	48.09	0	0.00	47.35	49	8,762	0.56%
2022/07/11	11	48.47	55	48.72	49.00	-44	8,699	-0.51%
2022/07/08	44.2	50.64	3	49.45	49.65	41.2	8,838	0.47%
2022/07/07	1	50.00	6	48.90	50.50	-5	8,699	-0.06%
2022/07/06	0.4	49.08	0	0.00	48.60	0.4	8,629	0.00%
2022/07/05	3.1	48.70	0.4	48.90	49.40	2.7	8,597	0.03%
2022/07/04	4	48.81	2	48.30	49.15	2	8,559	0.02%
2022/07/01	8.1	48.52	0	0.00	48.30	8.1	8,567	0.09%
2022/06/30	60.7	50.49	4	49.00	49.40	56.7	8,490	0.67%
2022/06/29	5.1	57.35	32	57.70	57.10	-26.9	8,100	-0.33%
2022/06/28	15.6	58.51	15	59.40	58.90	0.6	8,053	0.01%
2022/06/27	4	59.48	15	59.70	59.80	-11	8,043	-0.14%
2022/06/24	17.1	58.50	17	59.00	58.90	0.1	8,109	0.00%
2022/06/23	2.1	58.48	0	0.00	58.30	2.1	8,157	0.03%
2022/06/22	50.6	59.89	5	59.80	58.10	45.6	8,481	0.54%
2022/06/21	0.2	60.20	0	0.00	60.00	0.2	8,867	0.00%
2022/06/20	15.1	60.04	0	0.00	59.50	15.1	8,978	0.17%
2022/06/17	1.3	59.52	1	59.40	60.10	0.3	9,071	0.00%
2022/06/16	3.1	61.01	0	0.00	60.40	3.1	9,037	0.03%
2022/06/15	0.1	62.05	0	0.00	61.20	0.1	9,029	0.00%
2022/06/14	4	62.05	1	61.50	62.20	3	9,057	0.03%
2022/06/13	14	62.14	11.2	62.15	62.20	2.8	9,249	0.03%
2022/06/09	1.1	65.94	0	0.00	65.70	1.1	9,270	0.01%
2022/06/08	0	0.00	0.2	66.30	66.10	-0.2	9,338	0.00%
2022/06/07	2	65.80	2	65.90	65.80	0	9,453	0.00%
2022/06/06	3	66.70	6.2	66.46	66.80	-3.2	9,489	-0.03%
2022/06/02	2	66.90	0	0.00	66.80	2	9,621	0.02%
2022/06/01	0	0.00	10	66.80	66.80	-10	9,880	-0.10%
2022/05/31	78	65.47	0	0.00	66.80	78	9,935	0.79%
2022/05/30	0	0.00	3.1	65.41	65.80	-3.1	9,947	-0.03%
2022/05/27	2	63.50	6	63.90	63.90	-4	9,937	-0.04%
2022/05/26	1.2	64.14	1	64.90	63.50	0.2	9,990	0.00%
2022/05/25	1	64.50	2	64.70	64.70	-1	10,029	-0.01%
2022/05/24	6	64.90	2	64.60	64.30	4	10,158	0.04%
2022/05/20	302	66.89	4	66.70	66.80	298	10,280	2.90%	大買/鉅額交易
2022/05/19	446	66.66	0.5	66.01	66.90	445.5	10,442	4.27%	大買/鉅額交易
2022/05/18	0	0.00	3	67.83	67.20	-3	10,704	-0.03%
2022/05/17	3.5	67.14	1.3	67.00	67.00	2.2	11,201	0.02%
2022/05/16	3	67.10	8	67.50	66.90	-5	11,396	-0.04%
2022/05/12	3	64.80	2	64.85	64.60	1	11,419	0.01%
2022/05/11	0.1	64.80	0	0.00	65.20	0.1	11,594	0.00%
2022/05/10	4	65.75	2.3	64.99	66.00	1.7	11,607	0.01%
2022/05/09	2	65.25	0	0.00	65.10	2	11,659	0.02%
2022/05/06	0	0.00	1	66.60	66.80	-1	11,759	-0.01%
2022/05/05	7	67.06	7	67.59	67.00	0	11,942	0.00%
2022/05/04	0	0.00	6	66.22	66.10	-6	11,822	-0.05%
2022/05/03	13	65.90	0	0.00	65.90	13	11,841	0.11%
2022/04/29	1.3	65.17	4	65.48	65.60	-2.7	11,874	-0.02%
2022/04/27	67.5	63.11	16	62.09	63.20	51.5	11,955	0.43%
2022/04/26	1	64.30	0	0.00	64.20	1	11,909	0.01%
2022/04/25	206	64.76	4	64.65	64.30	202	11,900	1.70%	大買/鉅額交易
2022/04/22	38	66.37	3	66.13	66.40	35	11,817	0.30%
2022/04/21	14	65.94	5.2	66.18	66.90	8.8	11,799	0.07%
2022/04/20	2	65.20	8	65.11	65.30	-6	11,771	-0.05%
2022/04/19	18	64.42	2.1	64.68	64.40	15.9	11,725	0.14%
2022/04/18	39	63.80	2.1	63.60	63.80	36.9	11,730	0.31%
2022/04/15	3.8	63.79	7	63.56	63.90	-3.2	11,730	-0.03%
2022/04/14	12.1	64.54	85	64.22	64.10	-72.9	11,775	-0.62%
2022/04/13	3	66.37	2	66.55	66.70	1	11,644	0.01%
2022/04/12	21.1	65.51	2	65.35	65.50	19.1	11,716	0.16%
2022/04/11	12	66.01	2	66.95	66.80	10	11,656	0.09%
2022/04/08	20.3	66.94	0	0.00	66.80	20.3	11,691	0.17%
2022/04/07	4.3	66.43	0	0.00	66.20	4.3	11,833	0.04%
2022/04/06	211.5	67.17	0.4	66.90	66.60	211.2	11,677	1.81%	大買/鉅額交易
2022/04/01	79.4	69.05	120.1	68.39	69.20	-40.7	11,474	-0.35%	大賣/
2022/03/31	1	69.80	4	70.00	69.20	-3	11,373	-0.03%
2022/03/30	23.2	69.31	5	69.80	69.30	18.2	11,324	0.16%
2022/03/29	2.3	68.83	1.1	69.20	69.00	1.2	11,401	0.01%
2022/03/28	3.1	68.40	230	68.90	69.80	-226.9	11,703	-1.94%	大賣/鉅額交易
2022/03/25	144.6	69.50	8	69.25	68.90	136.6	11,833	1.15%	大買/鉅額交易
2022/03/24	58.7	70.99	242	70.72	71.30	-183.3	11,633	-1.58%	大賣/鉅額交易
2022/03/23	11.3	73.48	338	73.49	73.70	-326.7	11,227	-2.91%	大賣/鉅額交易
2022/03/22	2.2	73.89	3	74.67	74.00	-0.8	11,175	-0.01%
2022/03/21	9	74.56	3	74.70	74.90	6	11,088	0.05%
2022/03/18	3	74.60	5	74.30	74.80	-2	11,147	-0.02%
2022/03/17	1.1	73.31	259	73.46	74.20	-258	11,151	-2.31%	大賣/鉅額交易
2022/03/16	126.8	71.00	179	71.21	70.90	-52.3	11,085	-0.47%	大買/大賣/
2022/03/15	20	73.36	4	73.55	73.00	16	10,921	0.15%
2022/03/14	5	75.46	50.2	75.01	75.70	-45.2	10,970	-0.41%
2022/03/11	50.3	75.52	172	75.55	75.60	-121.7	10,971	-1.11%	大賣/鉅額交易
2022/03/10	3.5	76.67	0	0.00	76.70	3.5	11,079	0.03%
2022/03/09	0	0.00	3	75.80	74.90	-3	11,462	-0.03%
2022/03/08	9.5	74.67	1	76.30	74.70	8.5	12,369	0.07%
2022/03/07	14.6	76.69	5.3	76.76	76.90	9.3	12,479	0.07%
2022/03/04	1.2	81.54	2	82.50	81.60	-0.8	12,687	-0.01%
2022/03/03	10.5	82.15	28.2	82.29	82.60	-17.7	12,750	-0.14%
2022/03/02	27	79.70	9.1	79.64	79.70	17.9	12,753	0.14%
2022/03/01	108.8	79.47	10.2	78.83	79.90	98.6	12,792	0.77%	大買/
2022/02/25	0	0.00	3	77.50	77.10	-3	12,808	-0.02%
2022/02/24	47	76.49	18	76.44	76.30	29	13,186	0.22%
2022/02/23	15	79.21	8	79.40	79.00	7	13,782	0.05%
2022/02/22	5.4	78.12	12	78.35	78.70	-6.7	13,846	-0.05%
2022/02/21	14.1	81.36	52.1	80.53	80.40	-38	13,791	-0.28%
2022/02/18	0	0.00	13.5	83.34	83.50	-13.5	13,757	-0.10%
2022/02/17	12.2	82.07	234	81.92	82.70	-221.8	13,560	-1.64%	大賣/鉅額交易
2022/02/16	18.2	80.36	146.9	80.07	80.50	-128.7	13,157	-0.98%	大賣/鉅額交易
2022/02/15	51	79.28	15	79.33	78.80	36	12,947	0.28%
2022/02/14	102	78.27	1	78.50	78.70	101	12,952	0.78%	大買/鉅額交易
2022/02/11	4	78.68	107.2	79.39	79.00	-103.2	13,023	-0.79%	大賣/鉅額交易
2022/02/10	80	78.66	9.3	78.63	79.00	70.7	13,004	0.54%
2022/02/09	13.1	78.29	118.6	78.34	78.50	-105.4	13,050	-0.81%	大賣/鉅額交易
2022/02/08	6	77.28	4.1	77.15	77.40	1.9	13,067	0.01%
2022/02/07	37	76.40	9	76.02	76.40	28	13,149	0.21%
2022/01/25	40	72.01	7	72.96	72.00	33	13,324	0.25%
2022/01/24	3	71.50	2.4	72.23	72.60	0.6	13,311	0.00%
2022/01/21	1	72.20	11	73.14	72.30	-10	13,394	-0.07%
2022/01/20	154.1	75.06	0	0.00	75.10	154.1	13,388	1.15%	大買/鉅額交易
2022/01/19	55	75.02	13	74.96	75.20	42	13,604	0.31%
2022/01/18	10.4	75.52	8	75.73	75.10	2.4	13,634	0.02%
2022/01/17	0.3	74.30	0.5	74.30	74.40	-0.2	13,652	0.00%
2022/01/14	1.1	74.31	0	0.00	74.30	1.1	13,716	0.01%
2022/01/13	115	74.31	0	0.00	74.60	115	13,705	0.84%	大買/鉅額交易
2022/01/12	0	0.00	9.2	74.46	74.40	-9.2	13,660	-0.07%
2022/01/11	10	73.30	3	73.30	73.50	7	13,650	0.05%
2022/01/10	1	74.80	5	73.16	74.90	-4	13,727	-0.03%
2022/01/07	0	0.00	5	73.80	73.70	-5	13,863	-0.04%
2022/01/06	17.2	73.98	201.5	73.67	73.80	-184.3	13,995	-1.32%	大賣/鉅額交易
2022/01/05	2	76.25	12.1	75.79	75.90	-10.1	14,067	-0.07%
2022/01/04	1	76.60	3	76.67	77.20	-2	14,085	-0.01%
2022/01/03	5	77.00	16.1	76.51	76.20	-11.1	14,124	-0.08%
2021/12/30	49	78.33	61.1	78.23	78.10	-12.1	14,152	-0.09%
2021/12/29	111.2	76.44	9	76.69	76.60	102.2	14,294	0.71%	大買/鉅額交易
2021/12/28	1.2	76.67	7.2	76.73	76.70	-6	14,486	-0.04%
2021/12/27	0	0.00	9	76.66	76.60	-9	14,579	-0.06%
2021/12/24	2	77.00	16	76.24	75.70	-14	14,725	-0.10%
2021/12/23	78.1	76.01	24	75.91	75.90	54.1	15,123	0.36%
2021/12/22	1,157	78.11	32.7	78.02	76.50	1,124.3	15,403	7.30%	大買/鉅額交易
2021/12/21	3	77.23	9	77.68	76.80	-6	15,245	-0.04%
2021/12/20	17	76.62	12.3	77.43	75.90	4.7	15,025	0.03%
2021/12/17	100	75.72	0	0.00	75.70	100	14,877	0.67%
2021/12/16	10	75.71	2.4	77.14	76.00	7.7	14,944	0.05%
2021/12/15	13	76.08	9	75.86	76.00	4	14,956	0.03%
2021/12/14	4.1	75.28	24.1	75.55	74.80	-20.1	15,006	-0.13%
2021/12/13	8.9	77.49	16	77.44	76.60	-7.1	14,963	-0.05%
2021/12/10	5	77.90	12.5	76.88	77.80	-7.5	15,132	-0.05%
2021/12/09	0.2	76.98	5	77.20	77.50	-4.8	15,118	-0.03%
2021/12/08	67	77.35	11	77.55	76.90	56	15,080	0.37%
2021/12/07	8	77.40	10	77.36	77.50	-2	14,987	-0.01%
2021/12/06	12.3	77.72	13.5	77.58	77.50	-1.2	14,955	-0.01%
2021/12/03	49.3	78.43	19.2	78.66	78.80	30.1	14,926	0.20%
2021/12/02	393.2	79.37	58.3	79.43	79.80	334.9	14,545	2.30%	大買/鉅額交易
2021/12/01	117.2	75.82	18.1	75.79	76.00	99.1	13,754	0.72%	大買/
2021/11/30	119.1	75.74	82	75.89	74.20	37.1	13,587	0.27%	大買/
2021/11/29	5.7	73.18	12.1	72.31	73.30	-6.4	13,246	-0.05%
2021/11/26	8.2	73.96	8.4	74.15	73.50	-0.3	13,296	0.00%
2021/11/25	3.3	74.99	3.4	74.98	74.40	-0.1	13,187	0.00%
2021/11/24	14.7	75.12	32.6	75.91	75.40	-17.8	13,138	-0.14%
2021/11/23	90.8	75.16	252	75.88	75.70	-161.2	13,139	-1.23%	大賣/鉅額交易
2021/11/22	30	74.58	91.5	74.77	75.40	-61.5	12,838	-0.48%
2021/11/19	10.3	70.18	6.2	70.16	69.60	4	12,097	0.03%
2021/11/18	138	71.31	3.1	71.30	71.60	134.9	12,059	1.12%	大買/鉅額交易
2021/11/17	5.6	70.80	5	71.38	71.00	0.6	12,046	0.00%
2021/11/16	105	70.00	6	70.33	70.80	99	12,080	0.82%	大買/
2021/11/15	9	70.20	13	70.05	70.30	-4	12,217	-0.03%
2021/11/12	13	68.55	1	69.00	68.70	12	12,256	0.10%
2021/11/11	9	68.46	5	68.34	68.00	4	12,517	0.03%
2021/11/10	22	69.17	16	69.53	69.90	6	12,744	0.05%
2021/11/09	234	68.53	17.3	68.26	68.70	216.8	12,955	1.67%	大買/鉅額交易
2021/11/08	1	67.30	7	66.78	67.60	-6	13,118	-0.05%
2021/11/05	12.1	66.21	268	66.99	65.70	-255.9	13,668	-1.87%	大賣/鉅額交易
2021/11/04	36.2	67.07	50.5	68.30	66.70	-14.4	13,805	-0.10%
2021/11/03	10	68.62	371.2	68.73	68.60	-361.2	13,729	-2.63%	大賣/鉅額交易
2021/11/02	15.3	67.26	27	66.97	66.50	-11.8	13,653	-0.09%
2021/11/01	3.1	67.38	7	67.26	67.00	-3.9	13,621	-0.03%
2021/10/29	11.3	67.04	5	66.84	66.50	6.3	13,787	0.05%
2021/10/28	5	65.82	9.3	65.64	66.50	-4.3	13,799	-0.03%
2021/10/27	213	65.52	3.8	65.19	66.20	209.2	13,851	1.51%	大買/鉅額交易
2021/10/26	3	63.50	0	0.00	63.70	3	13,765	0.02%
2021/10/25	0	0.00	2	63.35	63.50	-2	13,794	-0.01%
2021/10/22	7	62.09	2.1	62.20	62.10	5	13,900	0.04%
2021/10/21	10.3	62.79	1.2	62.95	62.50	9.1	14,044	0.06%
2021/10/20	3	63.37	200	63.51	63.50	-197	14,119	-1.40%	大賣/鉅額交易
2021/10/19	1	63.40	0	0.00	63.50	1	14,374	0.01%
2021/10/18	0	0.00	1	63.30	62.70	-1	14,627	-0.01%
2021/10/15	1	63.80	2	63.60	63.70	-1	15,092	-0.01%
2021/10/14	10	62.13	14	61.69	62.30	-4	15,126	-0.03%
2021/10/13	9	59.67	3.5	60.17	59.40	5.5	15,201	0.04%
2021/10/12	3	60.57	1	60.90	61.00	2	15,328	0.01%
2021/10/08	1.3	62.11	0	0.00	61.60	1.3	15,434	0.01%
2021/10/07	762	61.73	0.1	62.10	61.60	761.9	15,727	4.84%	大買/鉅額交易
2021/10/06	23	62.21	24	61.80	61.40	-1	16,326	-0.01%
2021/10/05	21	64.02	23	63.75	64.60	-2	16,722	-0.01%
2021/10/04	25	65.02	31.2	64.97	64.90	-6.2	16,830	-0.04%
2021/10/01	5	64.64	4	64.93	64.30	1	16,962	0.01%
2021/09/30	30.3	67.38	36	67.48	65.90	-5.7	17,021	-0.03%
2021/09/29	6	65.58	20.4	65.21	67.20	-14.4	16,775	-0.09%
2021/09/28	28	65.68	686	66.40	66.30	-658	16,631	-3.96%	大賣/鉅額交易
2021/09/27	3	64.50	1	64.70	64.60	2	16,644	0.01%
2021/09/24	1	64.80	4	64.90	64.90	-3	16,907	-0.02%
2021/09/23	0	0.00	10	64.40	64.40	-10	17,098	-0.06%
2021/09/22	11.4	62.92	16	63.09	63.00	-4.6	17,247	-0.03%
2021/09/17	2	64.50	2	64.70	64.90	0	17,496	0.00%
2021/09/16	2	64.55	0	0.00	64.60	2	17,933	0.01%
2021/09/15	174.2	64.39	2	64.70	64.00	172.2	18,073	0.95%	大買/鉅額交易
2021/09/14	6	66.00	5	66.12	66.20	1	18,197	0.01%
2021/09/13	2.1	66.07	2	67.10	65.80	0.1	18,298	0.00%
2021/09/10	0	0.00	31	66.79	66.80	-31	18,621	-0.17%
2021/09/09	0	0.00	2	64.90	65.60	-2	18,639	-0.01%
2021/09/08	5.4	64.13	3	64.37	64.30	2.4	18,710	0.01%
2021/09/07	3.1	65.35	18	65.72	65.20	-15	18,732	-0.08%
2021/09/06	14.3	67.30	12.1	66.91	66.40	2.2	18,731	0.01%
2021/09/03	22	66.21	53	66.06	66.00	-31	18,706	-0.17%
2021/09/02	7.2	66.83	2	67.70	66.20	5.2	18,806	0.03%
2021/09/01	5	66.78	5	68.00	68.10	0	19,005	0.00%
2021/08/31	2	66.00	2	66.40	66.40	0	18,924	0.00%
2021/08/30	4	65.58	12	66.09	66.40	-8	19,147	-0.04%
2021/08/27	7	64.93	24.1	64.99	65.00	-17.1	19,410	-0.09%
2021/08/26	9.3	66.03	4	65.83	65.30	5.3	19,518	0.03%
2021/08/25	1	66.70	2	66.70	67.00	-1	19,468	-0.01%
2021/08/24	12	67.44	8	65.91	66.00	4	19,624	0.02%
2021/08/23	6.3	66.55	10	66.38	66.80	-3.8	19,651	-0.02%
2021/08/20	182	65.49	10	65.90	64.60	172	19,882	0.87%	大買/鉅額交易
2021/08/19	5.5	66.44	9	67.04	65.70	-3.6	19,903	-0.02%
2021/08/18	18	67.73	16	67.24	69.00	2	19,830	0.01%
2021/08/17	14.3	66.91	11	66.67	66.60	3.3	19,940	0.02%
2021/08/16	18.1	65.45	202	65.71	66.30	-183.9	19,744	-0.93%	大賣/鉅額交易
2021/08/13	41	64.47	56.6	64.76	64.30	-15.6	19,530	-0.08%
2021/08/12	22.3	66.06	18	66.49	66.30	4.3	19,218	0.02%
2021/08/11	41.6	68.01	26	67.82	67.30	15.6	19,072	0.08%
2021/08/10	18.1	71.86	90	72.49	70.90	-71.9	18,705	-0.38%
2021/08/09	2.1	72.61	4.1	73.55	73.70	-2	18,666	-0.01%
2021/08/06	7.1	73.92	1	74.10	73.60	6.1	18,793	0.03%
2021/08/05	4	74.93	3	75.00	75.20	1	19,056	0.01%
2021/08/04	65.7	75.86	5	75.48	75.50	60.7	19,443	0.31%
2021/08/03	11.4	75.39	18	75.33	75.80	-6.6	19,608	-0.03%
2021/08/02	50.7	74.38	71	74.81	74.50	-20.3	19,682	-0.10%
2021/07/30	2.1	72.46	2	72.40	72.30	0.1	19,769	0.00%
2021/07/29	4	72.05	201	72.16	72.00	-197	19,921	-0.99%	大賣/鉅額交易
2021/07/28	2.2	71.73	18.2	71.89	72.20	-16	20,073	-0.08%
2021/07/27	6.1	74.02	4.2	74.29	73.30	1.9	20,281	0.01%
2021/07/26	8	73.58	3	73.70	73.50	5	20,386	0.02%
2021/07/23	29.8	72.91	10.1	73.56	73.40	19.7	20,489	0.10%
2021/07/22	19.7	73.78	18	73.64	73.70	1.7	20,352	0.01%
2021/07/21	50.4	72.84	31.1	72.76	71.50	19.3	20,224	0.10%
2021/07/20	12.3	74.71	6	74.83	74.50	6.3	19,822	0.03%
2021/07/19	35.7	75.96	49.1	75.80	75.60	-13.4	19,898	-0.07%
2021/07/16	37.3	77.18	11	77.16	77.40	26.3	20,109	0.13%
2021/07/15	9.4	78.53	4.1	78.51	78.60	5.3	20,084	0.03%
2021/07/14	14.3	78.00	47.1	77.93	77.80	-32.8	20,052	-0.16%
2021/07/13	152.2	77.95	118.7	78.37	76.90	33.5	19,790	0.17%	大買/大賣/
2021/07/12	55.5	77.66	15.5	78.28	76.40	40	19,185	0.21%
2021/07/09	14.1	77.60	8	77.61	78.60	6.1	18,599	0.03%
2021/07/08	6.8	78.41	3	78.67	78.40	3.8	18,659	0.02%
2021/07/07	8	79.38	14	79.26	79.50	-6	18,813	-0.03%
2021/07/06	10.2	79.65	29.1	79.29	79.10	-18.9	19,223	-0.10%
2021/07/05	87.1	80.31	56.2	80.93	80.40	30.8	19,693	0.16%
2021/07/02	24	79.19	22	79.72	79.50	2	19,631	0.01%
2021/07/01	23.9	78.50	6	78.30	78.00	17.9	19,620	0.09%
2021/06/30	38	79.26	30	79.69	79.70	8	19,992	0.04%
2021/06/29	16	80.27	17	81.42	79.30	-1	20,802	-0.01%
2021/06/28	100.5	81.17	164.1	81.28	81.20	-63.6	20,711	-0.31%	大賣/
2021/06/25	19.7	80.87	57.3	79.70	80.00	-37.6	20,404	-0.18%
2021/06/24	111.2	77.20	80	77.49	77.60	31.2	20,025	0.16%	大買/
2021/06/23	12.8	75.73	1,009	74.92	76.60	-996.2	19,915	-5.00%	大賣/鉅額交易
2021/06/22	48.1	74.70	52	74.98	75.20	-3.9	19,616	-0.02%
2021/06/21	31.4	75.68	12	75.33	74.70	19.4	19,487	0.10%
2021/06/18	8.3	79.46	0	0.00	78.90	8.3	19,175	0.04%
2021/06/17	104.4	78.21	2	78.75	78.90	102.4	19,169	0.53%	大買/鉅額交易
2021/06/16	7.6	79.83	2	80.15	79.10	5.6	19,225	0.03%
2021/06/15	5.3	78.45	0	0.00	78.70	5.3	19,348	0.03%
2021/06/11	4	79.48	8	79.85	78.80	-4	19,304	-0.02%
2021/06/10	203	79.05	99	78.18	79.50	104	19,253	0.54%	大買/鉅額交易
2021/06/09	12.1	78.08	5	77.74	77.20	7.1	19,120	0.04%
2021/06/08	5	80.20	48	79.99	80.10	-43	19,109	-0.23%
2021/06/07	62	79.14	68	80.25	79.40	-6	19,165	-0.03%
2021/06/04	13	82.81	5	82.64	82.20	8	19,066	0.04%
2021/06/03	69.3	83.58	62	83.60	83.60	7.3	18,935	0.04%
2021/06/02	100.1	80.93	101	81.20	81.60	-0.9	18,891	0.00%	大賣/
2021/06/01	55.1	81.94	52	82.28	81.30	3.1	19,089	0.02%
2021/05/31	14.1	81.45	42	81.41	81.90	-27.9	19,265	-0.14%
2021/05/28	37	80.91	18	81.13	80.60	19	19,541	0.10%
2021/05/27	5	77.06	7	76.34	78.30	-2	19,505	-0.01%
2021/05/26	12.1	78.85	5	78.08	77.80	7.1	19,647	0.04%
2021/05/25	28.1	78.59	2.1	78.34	78.80	26.1	19,919	0.13%
2021/05/24	11	75.73	10	76.10	76.60	1	20,106	0.00%
2021/05/21	6	76.23	5	76.72	76.30	1	20,324	0.00%
2021/05/20	303	75.54	2	75.10	75.20	301	20,659	1.46%	大買/鉅額交易
2021/05/19	9	74.24	11	74.77	75.10	-2	21,212	-0.01%
2021/05/18	176	73.83	29	75.43	76.80	147	21,152	0.69%	大買/鉅額交易
2021/05/17	16	70.86	27.2	71.42	71.70	-11.2	21,207	-0.05%
2021/05/14	15.1	74.85	9	74.52	73.00	6.1	21,068	0.03%
2021/05/13	85	74.49	25	74.29	74.30	60	20,903	0.29%
2021/05/12	189	71.90	117.3	73.53	73.40	71.7	20,714	0.35%	大買/大賣/
2021/05/11	64.2	77.62	73.1	78.34	76.50	-8.9	20,739	-0.04%
2021/05/10	11.1	82.53	4	84.80	82.10	7.1	20,746	0.03%
2021/05/07	4.8	84.79	1	84.70	85.50	3.8	20,756	0.02%
2021/05/06	153.1	85.39	153	84.63	82.90	0.1	20,692	0.00%	大買/大賣/
2021/05/05	53.2	85.63	38	83.13	82.70	15.2	20,497	0.07%
2021/05/04	292	84.67	87.2	84.84	85.30	204.8	20,372	1.01%	大買/鉅額交易
2021/05/03	26.4	88.79	15	89.59	87.70	11.4	20,113	0.06%
2021/04/29	27.5	92.51	6	92.27	91.60	21.5	19,847	0.11%
2021/04/28	2.3	94.44	4.1	95.04	94.40	-1.8	19,756	-0.01%
2021/04/27	10.5	94.44	4	94.80	94.00	6.5	19,929	0.03%
2021/04/26	58.3	95.25	27.5	95.20	95.90	30.8	19,902	0.15%
2021/04/23	11.3	93.27	2.1	93.11	94.40	9.1	19,919	0.05%
2021/04/22	52	95.01	88.6	95.67	93.40	-36.6	19,931	-0.18%
2021/04/21	34.2	99.63	61.3	98.33	98.30	-27.2	19,622	-0.14%
2021/04/20	66.5	100.91	63.6	100.50	99.70	2.9	19,558	0.01%
2021/04/19	110	100.49	26	99.99	99.40	84	19,730	0.43%	大買/
2021/04/16	9.1	99.15	107	98.90	98.70	-97.9	20,139	-0.49%	大賣/
2021/04/15	20.2	99.13	15.3	99.52	99.00	4.8	20,435	0.02%
2021/04/14	64.6	100.47	75.6	99.63	99.70	-10.9	20,480	-0.05%
2021/04/13	41	101.66	306	101.59	100.00	-265	20,503	-1.29%	大賣/鉅額交易
2021/04/12	35.7	100.67	43	99.42	99.10	-7.3	20,485	-0.04%
2021/04/09	160	102.05	144.5	103.06	102.50	15.5	20,283	0.08%	大買/大賣/
2021/04/08	12	98.00	17	97.76	98.30	-5	19,732	-0.03%
2021/04/07	73.5	97.27	4	97.38	97.10	69.5	19,728	0.35%
2021/04/06	55.3	98.99	62	98.37	97.30	-6.7	19,707	-0.03%
2021/04/01	86.1	98.41	505.4	99.33	100.50	-419.3	19,449	-2.16%	大賣/鉅額交易
2021/03/31	9	92.80	5	93.12	91.90	4	18,561	0.02%
2021/03/30	3.7	91.09	1.2	92.23	92.20	2.5	18,589	0.01%
2021/03/29	1.5	91.24	50	92.36	91.20	-48.5	18,703	-0.26%
2021/03/26	3	91.73	18	91.77	91.90	-15	18,884	-0.08%
2021/03/25	16	89.38	7	89.63	89.60	9	19,032	0.05%
2021/03/24	106	90.47	3	90.20	90.00	103	19,048	0.54%	大買/鉅額交易
2021/03/23	11	92.11	2	91.70	91.70	9	19,141	0.05%
2021/03/22	7.1	90.73	9	91.18	90.90	-1.9	19,233	-0.01%
2021/03/19	9	92.86	24	92.83	92.50	-15	19,282	-0.08%
2021/03/18	21	95.04	147	95.38	95.50	-126	19,232	-0.66%	大賣/鉅額交易
2021/03/17	28	92.66	14.5	92.60	91.90	13.6	19,428	0.07%
2021/03/16	160	93.80	5	94.12	93.40	155	19,642	0.79%	大買/鉅額交易
2021/03/15	9.1	92.84	5	92.90	93.20	4.1	19,972	0.02%
2021/03/12	19.7	93.03	12	93.09	93.50	7.7	20,216	0.04%
2021/03/11	8.1	90.14	22	90.54	91.40	-13.9	20,465	-0.07%
2021/03/10	217	88.57	11	88.14	87.60	206	21,091	0.98%	大買/鉅額交易
2021/03/09	16.3	86.81	7	86.57	86.70	9.3	21,468	0.04%
2021/03/08	30	90.95	28.2	89.78	88.60	1.9	22,177	0.01%
2021/03/05	116	89.95	12	89.53	89.70	104	22,681	0.46%	大買/鉅額交易
2021/03/04	146.4	91.90	5	92.64	91.80	141.4	22,635	0.62%	大買/鉅額交易
2021/03/03	18	91.60	18	92.26	92.00	0	22,511	0.00%
2021/03/02	6.2	97.43	1.1	98.17	95.50	5.1	22,276	0.02%
2021/02/26	10.2	96.72	30	96.29	96.50	-19.8	22,274	-0.09%
2021/02/25	27	99.29	45.6	99.88	98.50	-18.6	22,237	-0.08%
2021/02/24	22.2	98.87	34	98.78	96.60	-11.9	22,219	-0.05%
2021/02/23	22.1	97.50	44	98.48	98.40	-22	21,957	-0.10%
2021/02/22	93.8	96.95	91.4	97.36	97.10	2.4	21,922	0.01%
2021/02/19	71	93.00	39.5	93.54	93.00	31.5	21,797	0.14%
2021/02/18	30.5	89.96	45	89.86	89.90	-14.5	21,892	-0.07%
2021/02/17	22	90.60	23	90.68	89.90	-1	22,303	0.00%
2021/02/05	2	86.70	0	0.00	86.70	2	22,090	0.01%
2021/02/04	3.2	86.26	1	86.70	86.60	2.2	22,357	0.01%
2021/02/03	7	87.57	3	87.07	86.30	4	22,408	0.02%
2021/02/02	16	87.99	28	88.38	86.90	-12	22,289	-0.05%
2021/02/01	62.2	85.24	282.3	85.03	86.30	-220.1	21,772	-1.01%	大賣/鉅額交易
2021/01/29	33	80.60	40	81.54	79.90	-7	21,489	-0.03%
2021/01/28	61	80.02	6.3	79.44	79.40	54.8	21,291	0.26%
2021/01/27	6.6	82.49	10	83.37	82.50	-3.4	21,208	-0.02%
2021/01/26	13.3	83.83	15	83.37	83.00	-1.7	21,177	-0.01%
2021/01/25	6	84.52	13	85.07	85.10	-7	21,098	-0.03%
2021/01/22	7	84.84	50	85.14	85.40	-43	21,067	-0.20%
2021/01/21	0.5	85.40	84	85.91	85.80	-83.5	21,102	-0.40%
2021/01/20	16	86.49	4	85.20	84.30	12	21,175	0.06%
2021/01/19	2	85.70	2	86.30	86.80	0	21,044	0.00%
2021/01/18	4	84.88	18	85.07	86.00	-14	21,034	-0.07%
2021/01/15	89	86.30	9.6	88.71	86.20	79.4	20,941	0.38%
2021/01/14	13.1	90.00	8.3	90.29	89.80	4.8	20,784	0.02%
2021/01/13	20.5	87.96	620	88.67	88.70	-599.5	20,666	-2.90%	大賣/鉅額交易
2021/01/12	44	88.27	12	88.34	87.70	32	20,534	0.16%
2021/01/11	31	91.76	26	92.00	91.20	5	20,327	0.02%
2021/01/08	7.3	94.27	42	95.80	96.70	-34.7	19,981	-0.17%
2021/01/07	14	92.71	9	92.89	92.80	5	19,808	0.03%
2021/01/06	71	93.00	41	92.97	91.50	30	20,333	0.15%
2021/01/05	24	90.86	44	91.41	90.50	-20	20,428	-0.10%
2021/01/04	364	89.71	34.2	90.83	90.70	329.8	20,516	1.61%	大買/鉅額交易
2020/12/31	1	87.40	4	86.93	86.80	-3	20,634	-0.01%
2020/12/30	94	87.02	12.6	86.80	87.30	81.4	21,205	0.38%
2020/12/29	28.5	87.28	16.4	86.54	87.00	12.1	21,092	0.06%
2020/12/28	48	87.92	35.2	88.20	89.10	12.8	21,056	0.06%
2020/12/25	520	85.24	11	85.00	84.00	509	20,958	2.43%	大買/鉅額交易
2020/12/24	11	85.43	10	84.08	85.30	1	21,220	0.00%
2020/12/23	2	80.61	13	81.48	83.00	-11	21,196	-0.05%
2020/12/22	19	82.35	5	83.06	81.20	14	21,100	0.07%
2020/12/21	13	84.42	5	84.28	84.20	8	20,900	0.04%
2020/12/18	0	0.00	9	85.93	84.80	-9	20,833	-0.04%
2020/12/17	16	86.93	9	87.04	85.70	7	20,928	0.03%
2020/12/16	1	86.30	12	86.21	85.80	-11	20,906	-0.05%
2020/12/15	2	86.15	401	85.85	84.10	-399	20,956	-1.90%	大賣/鉅額交易
2020/12/14	2	84.30	9	84.79	85.30	-7	21,185	-0.03%
2020/12/11	25	84.98	21	85.18	85.30	4	21,155	0.02%
2020/12/10	9	88.91	6.6	88.71	88.30	2.4	20,817	0.01%
2020/12/09	108	90.88	28	91.00	91.90	80	20,778	0.39%	大買/
2020/12/08	14	87.09	22	87.70	88.00	-8	20,368	-0.04%
2020/12/07	10.2	89.04	30.5	89.20	88.30	-20.3	20,163	-0.10%
2020/12/04	27.6	88.19	72	87.99	87.60	-44.5	19,684	-0.23%
2020/12/03	50.1	83.77	51	83.82	83.80	-0.9	19,057	0.00%
2020/12/02	180	81.02	392	81.09	81.50	-212	18,803	-1.13%	大買/大賣/鉅額交易
2020/12/01	18.1	74.76	33.2	76.29	76.90	-15.1	17,987	-0.08%
2020/11/30	4.4	72.73	8.3	72.40	72.40	-3.9	17,621	-0.02%
2020/11/27	3.2	72.42	9	72.19	71.30	-5.8	17,549	-0.03%
2020/11/26	80	70.50	83	69.39	70.70	-3	17,401	-0.02%
2020/11/25	8.3	70.39	27.4	69.71	69.30	-19	17,496	-0.11%
2020/11/24	15	72.59	8	71.14	71.00	7	17,273	0.04%
2020/11/23	1	70.90	214	71.52	71.60	-213	17,100	-1.25%	大賣/鉅額交易
2020/11/20	47.4	68.13	49	68.72	68.80	-1.7	16,876	-0.01%
2020/11/19	4	67.15	14	67.32	67.80	-10	16,884	-0.06%
2020/11/18	16	66.94	114	66.97	67.00	-98	16,738	-0.59%	大賣/
2020/11/17	24	66.44	35	66.60	67.10	-11	16,602	-0.07%
2020/11/16	524	64.01	28	63.99	64.20	496	16,250	3.05%	大買/鉅額交易
2020/11/13	12	62.18	12	62.01	62.20	0	16,244	0.00%
2020/11/12	20	62.13	28	61.80	62.00	-8	16,291	-0.05%
2020/11/11	0	0.00	5	59.92	60.00	-5	16,016	-0.03%
2020/11/10	1	60.40	5	60.48	60.60	-4	15,986	-0.03%
2020/11/09	0	0.00	2	60.65	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	3	59.83	59.80	-3	16,189	-0.02%
2020/11/05	3	59.43	2	59.20	59.40	1	16,279	0.01%
2020/11/04	33	58.30	35	58.63	59.00	-2	16,418	-0.01%
2020/11/03	4	58.90	1	58.80	58.80	3	16,611	0.02%
2020/11/02	6	57.68	3	57.93	57.80	3	17,090	0.02%
2020/10/30	65	57.94	68	58.35	57.80	-3	17,354	-0.02%
2020/10/29	2	58.00	1	58.80	58.20	1	17,450	0.01%
2020/10/28	8	59.26	24	58.55	58.30	-16	17,486	-0.09%
2020/10/27	4	59.75	14	59.53	59.50	-10	17,421	-0.06%
2020/10/26	4	60.53	10.5	60.61	60.50	-6.5	17,388	-0.04%
2020/10/23	3.5	61.41	6	61.28	61.40	-2.5	17,414	-0.01%
2020/10/22	1	61.80	14	61.98	61.80	-13	17,445	-0.07%
2020/10/21	6	61.77	1.5	62.00	61.90	4.5	17,508	0.03%
2020/10/20	6	61.87	10	61.90	62.10	-4	17,661	-0.02%
2020/10/19	4	61.13	6	61.03	61.80	-2	17,705	-0.01%
2020/10/16	4	60.20	10	61.14	60.10	-6	17,779	-0.03%
2020/10/15	2	62.10	13	62.05	61.50	-11	17,777	-0.06%
2020/10/14	53	62.52	92	62.26	62.30	-39	17,593	-0.22%
2020/10/13	16	60.23	29	60.69	61.40	-13	16,959	-0.08%
2020/10/12	13	60.38	62	60.84	60.50	-49	16,700	-0.29%
2020/10/08	36	59.28	14.4	59.13	59.40	21.6	16,548	0.13%
2020/10/07	38	59.21	67	58.60	59.60	-29	16,572	-0.17%
2020/10/06	8	56.61	14	56.50	56.60	-6	16,497	-0.04%
2020/10/05	5	56.54	3	56.87	56.30	2	16,602	0.01%
2020/09/30	29	56.99	20	57.35	57.50	9	16,613	0.05%
2020/09/29	46	56.88	55	56.85	56.90	-9	16,445	-0.05%
2020/09/28	39	53.28	49	54.53	55.10	-10	16,302	-0.06%
2020/09/25	1	52.70	28	52.84	52.50	-27	16,335	-0.17%
2020/09/24	3	52.93	4	53.33	52.90	-1	16,402	-0.01%
2020/09/23	6	53.78	2	53.40	53.30	4	16,387	0.02%
2020/09/22	13	55.32	4	55.53	54.90	9	16,460	0.05%
2020/09/21	3	56.90	5	56.76	56.60	-2	16,429	-0.01%
2020/09/18	10	56.66	12	56.70	56.30	-2	16,524	-0.01%
2020/09/17	9	56.31	19	56.12	56.80	-10	16,514	-0.06%
2020/09/16	1	54.80	4	55.00	55.20	-3	16,235	-0.02%
2020/09/15	7	55.03	1	55.00	54.50	6	16,257	0.04%
2020/09/14	2	54.85	19	54.73	54.80	-17	16,423	-0.10%
2020/09/11	21	53.24	24	52.92	53.30	-3	16,317	-0.02%
2020/09/10	4	53.43	0	0.00	53.00	4	16,426	0.02%
2020/09/09	49	53.70	47	54.10	54.20	2	16,440	0.01%
2020/09/08	22	54.71	1	54.90	54.80	21	16,605	0.13%
2020/09/07	67	53.72	104	54.33	54.30	-37	16,587	-0.22%	大賣/
2020/09/04	3	52.33	10	52.63	52.80	-7	16,544	-0.04%
2020/09/03	2	53.30	18	52.93	53.20	-16	16,641	-0.10%
2020/09/02	17	50.98	12	50.93	51.10	5	16,572	0.03%
2020/09/01	4	51.85	3	51.43	52.30	1	16,880	0.01%
2020/08/31	11	51.95	0	0.00	51.90	11	17,363	0.06%
2020/08/28	0	0.00	14	54.14	53.90	-14	17,704	-0.08%
2020/08/27	4	54.13	6	53.90	54.00	-2	17,922	-0.01%
2020/08/26	8.4	53.46	1	53.70	53.40	7.4	17,981	0.04%
2020/08/25	2	52.35	12	52.53	53.00	-10	17,901	-0.06%
2020/08/24	10	50.00	502	50.56	51.00	-492	17,951	-2.74%	大賣/鉅額交易
2020/08/21	6	49.40	3	49.98	49.85	3	18,240	0.02%
2020/08/20	33	49.82	16.4	50.39	49.20	16.7	18,129	0.09%
2020/08/19	47	52.24	21.7	52.00	51.80	25.4	17,858	0.14%
2020/08/18	0	0.00	11	55.05	55.10	-11	17,340	-0.06%
2020/08/17	5	54.64	3	54.50	54.40	2	17,246	0.01%
2020/08/14	3	54.47	3	54.43	55.10	0	17,223	0.00%
2020/08/13	2	55.30	2	55.40	55.40	0	17,202	0.00%
2020/08/12	21	54.44	2	54.90	55.10	19	17,282	0.11%
2020/08/11	5.1	55.74	18	55.63	55.70	-12.9	17,177	-0.08%
2020/08/10	66	54.00	50	54.48	54.40	16	17,148	0.09%
2020/08/07	40	55.13	24	54.94	55.00	16	17,295	0.09%
2020/08/06	58	56.78	1,071	56.39	56.40	-1,013	17,063	-5.94%	大賣/鉅額交易
2020/08/05	13.2	58.13	8	58.33	58.00	5.2	16,667	0.03%
2020/08/04	14	59.00	6	58.82	58.70	8	16,474	0.05%
2020/08/03	10	59.76	9	59.89	59.30	1	16,402	0.01%
2020/07/31	0	0.00	4	60.85	60.60	-4	16,480	-0.02%
2020/07/30	0	60.20	0	0.00	60.20	0	16,520	0.00%
2020/07/29	13	58.87	3	58.40	58.90	10	16,481	0.06%
2020/07/28	3	59.67	6	59.68	59.50	-3	16,514	-0.02%
2020/07/27	6	60.23	286	60.06	59.60	-280	16,716	-1.67%	大賣/鉅額交易
2020/07/24	22	61.63	25	60.76	60.40	-3	16,853	-0.02%
2020/07/23	9	61.96	4	61.98	62.00	5	16,968	0.03%
2020/07/22	293	62.56	17	62.35	61.70	276	17,022	1.62%	大買/鉅額交易
2020/07/21	2	60.95	35	61.16	61.20	-33	16,870	-0.20%
2020/07/20	0	0.00	112	60.62	60.80	-112	16,851	-0.66%	大賣/鉅額交易
2020/07/17	3	60.53	5	60.48	60.20	-2	17,012	-0.01%
2020/07/16	6	60.30	4	60.73	60.30	2	17,295	0.01%
2020/07/15	47	61.67	3	60.83	60.10	44	17,225	0.26%
2020/07/14	1,372	61.98	52	62.32	61.50	1,320	17,222	7.66%	大買/鉅額交易
2020/07/13	188	62.39	59	62.39	62.70	129	16,903	0.76%	大買/鉅額交易
2020/07/10	53.5	60.13	0	0.00	59.60	53.5	16,663	0.32%
2020/07/09	11	60.87	27	60.92	61.00	-16	16,657	-0.10%
2020/07/08	2	60.50	5	60.44	60.20	-3	16,765	-0.02%
2020/07/07	3	60.20	11	60.42	60.80	-8	16,817	-0.05%
2020/07/06	11	59.95	23	60.09	60.20	-12	16,885	-0.07%
2020/07/03	26	59.85	0	0.00	59.80	26	17,143	0.15%
2020/07/02	2	59.95	0	0.00	60.50	2	17,551	0.01%
2020/07/01	23	61.11	15	61.36	61.00	8	17,699	0.05%
2020/06/30	5	60.62	7	60.81	61.00	-2	17,652	-0.01%
2020/06/29	4	59.08	18	59.98	59.50	-14	17,948	-0.08%
2020/06/24	3	60.33	3	60.20	60.80	0	17,985	0.00%
2020/06/23	16	60.10	0	0.00	60.00	16	18,192	0.09%
2020/06/22	15	60.06	10	60.40	59.90	5	18,532	0.03%
2020/06/19	12	60.06	9	60.13	59.80	3	18,742	0.02%
2020/06/18	24	60.18	26	60.21	60.40	-2	18,709	-0.01%
2020/06/17	5	60.90	0	0.00	60.60	5	18,849	0.03%
2020/06/16	4	61.18	19	61.37	61.50	-15	19,172	-0.08%
2020/06/15	26	60.33	1	60.50	60.00	25	19,427	0.13%
2020/06/12	16	60.13	2	60.40	61.20	14	19,493	0.07%
2020/06/11	35	62.72	5	62.20	61.80	30	19,631	0.15%
2020/06/10	0	0.00	5	63.94	64.00	-5	19,580	-0.03%
2020/06/09	44	63.53	47	63.67	63.40	-3	19,695	-0.02%
2020/06/08	28	63.80	61	63.91	63.80	-33	19,846	-0.17%
2020/06/05	44	63.55	65	63.83	64.20	-21	19,428	-0.11%
2020/06/04	13	62.38	15	62.73	62.20	-2	18,970	-0.01%
2020/06/03	6	60.33	22	60.93	61.20	-16	18,536	-0.09%
2020/06/02	24	60.43	5	60.90	60.10	19	18,384	0.10%
2020/06/01	1	60.90	13	60.91	60.90	-12	18,384	-0.07%
2020/05/29	13	59.95	8	60.21	59.80	5	18,412	0.03%
2020/05/28	59	62.54	48	62.89	60.90	11	18,336	0.06%
2020/05/27	1	60.80	0	0.00	60.70	1	18,213	0.01%
2020/05/26	25	60.68	24	60.89	60.70	1	18,430	0.01%
2020/05/25	1	59.10	5	58.72	59.70	-4	18,475	-0.02%
2020/05/22	23	60.01	3	59.40	59.40	20	18,595	0.11%
2020/05/21	12	61.17	12	60.90	60.80	0	18,609	0.00%
2020/05/20	6	60.22	0	0.00	59.90	6	18,581	0.03%
2020/05/19	3	58.90	0	0.00	59.20	3	18,672	0.02%
2020/05/18	129	59.16	0	0.00	58.50	129	18,652	0.69%	大買/鉅額交易
2020/05/15	10	60.21	5	60.46	60.10	5	18,773	0.03%
2020/05/14	103	61.21	106	60.05	60.00	-3	18,736	-0.02%	大買/大賣/
2020/05/13	13	62.98	7	62.74	62.90	6	18,450	0.03%
2020/05/12	44	63.68	32	63.69	63.60	12	18,589	0.06%
2020/05/11	13	64.97	10	65.01	64.70	3	18,536	0.02%
2020/05/08	15	63.96	1	64.00	63.80	14	18,492	0.08%
2020/05/07	52	64.12	32	64.58	64.40	20	18,441	0.11%
2020/05/06	3	63.87	0	0.00	63.30	3	18,319	0.02%
2020/05/05	2	62.90	8	63.59	63.00	-6	18,303	-0.03%
2020/05/04	9	62.96	2	62.30	62.80	7	18,661	0.04%
2020/04/30	11	65.09	108	64.98	65.00	-97	18,567	-0.52%	大賣/
2020/04/29	11	64.03	11	64.42	64.20	0	18,365	0.00%
2020/04/28	5	62.44	11	62.35	63.20	-6	18,233	-0.03%
2020/04/27	0	0.00	5	61.06	61.60	-5	18,118	-0.03%
2020/04/23	7	59.89	5	60.10	59.40	2	17,998	0.01%
2020/04/22	7	56.96	9	58.03	59.90	-2	17,919	-0.01%
2020/04/21	52	58.68	25	58.18	58.00	27	17,733	0.15%
2020/04/20	4	60.93	0	0.00	60.80	4	17,473	0.02%
2020/04/17	25	61.24	29	62.02	61.10	-4	17,652	-0.02%
2020/04/16	24	61.18	33	61.54	61.60	-9	17,438	-0.05%
2020/04/15	59	61.11	143	61.04	61.30	-84	17,361	-0.48%	大賣/
2020/04/14	5	60.76	9	60.57	60.70	-4	17,341	-0.02%
2020/04/13	12	60.07	20	60.30	59.80	-8	17,368	-0.05%
2020/04/10	3	62.27	20	62.10	62.00	-17	17,119	-0.10%
2020/04/09	8	64.06	28	63.14	62.60	-20	17,198	-0.12%
2020/04/08	16	61.76	12	63.00	63.40	4	17,481	0.02%
2020/04/07	111	61.01	21	61.32	62.00	90	17,099	0.53%	大買/
2020/04/06	65	55.16	66	55.67	56.40	-1	16,665	-0.01%
2020/04/01	0	0.00	2	54.00	53.90	-2	16,459	-0.01%
2020/03/31	41.1	54.10	7	53.59	53.70	34.1	16,285	0.21%
2020/03/30	6	53.00	133	53.29	53.90	-127	15,892	-0.80%	大賣/鉅額交易
2020/03/27	12	56.27	13	55.90	55.00	-1	15,737	-0.01%
2020/03/26	16	53.49	17	52.75	54.00	-1	15,448	-0.01%
2020/03/25	4	52.18	44.2	52.51	52.60	-40.2	15,288	-0.26%
2020/03/24	7	47.16	17	48.26	48.30	-10	15,366	-0.07%
2020/03/23	29	44.46	1	44.45	44.20	28	15,378	0.18%
2020/03/20	15	48.50	7	49.13	48.65	8	15,594	0.05%
2020/03/19	65	45.65	280	45.72	45.20	-215	15,699	-1.37%	大賣/鉅額交易
2020/03/18	9	53.67	4	51.42	50.20	5	15,940	0.03%
2020/03/17	46	56.01	3.4	55.09	54.10	42.6	15,935	0.27%
2020/03/16	10	59.90	4	62.78	59.20	6	15,889	0.04%
2020/03/13	17	61.07	3	61.47	62.90	14	15,789	0.09%
2020/03/12	12	66.31	0	0.00	66.00	12	15,712	0.08%
2020/03/11	3	73.37	10	72.60	72.60	-7	15,616	-0.04%
2020/03/10	5	74.32	7	73.17	74.90	-2	16,247	-0.01%
2020/03/09	9	76.49	7	75.74	74.80	2	16,399	0.01%
2020/03/06	11	78.50	2	78.15	78.50	9	16,572	0.05%
2020/03/05	3	80.33	2	80.25	80.10	1	16,512	0.01%
2020/03/04	2	77.85	0	0.00	78.60	2	16,441	0.01%
2020/03/03	12	78.07	129	78.06	77.80	-117	16,394	-0.71%	大賣/鉅額交易
2020/03/02	12	75.45	7	76.76	76.30	5	16,307	0.03%
2020/02/27	20	79.96	86	77.58	77.30	-66	16,166	-0.41%
2020/02/26	10	81.62	0	0.00	81.40	10	15,899	0.06%
2020/02/25	10	83.06	0	0.00	83.30	10	15,824	0.06%
2020/02/24	0	0.00	10	85.00	84.50	-10	15,791	-0.06%
2020/02/21	10.2	84.40	1	84.30	84.40	9.2	15,767	0.06%
2020/02/20	6	83.50	2	84.10	83.60	4	15,878	0.03%
2020/02/19	56	83.91	27	84.09	84.80	29	15,889	0.18%
2020/02/18	42	85.41	20	83.92	83.80	22	15,912	0.14%
2020/02/17	69	87.45	9	88.07	88.00	60	15,974	0.38%
2020/02/14	2	86.55	2	86.60	86.80	0	15,958	0.00%
2020/02/13	2	86.45	24	86.21	86.50	-22	15,905	-0.14%
2020/02/12	16	84.73	1	84.60	84.70	15	15,692	0.10%
2020/02/11	0	0.00	12	84.86	85.10	-12	15,604	-0.08%
2020/02/10	0	0.00	0.4	83.50	83.50	-0.4	15,557	0.00%
2020/02/07	1	84.40	5	84.62	84.30	-4	15,720	-0.03%
2020/02/06	3.4	85.12	2	84.80	85.10	1.4	16,029	0.01%
2020/02/05	1	83.30	30	84.02	84.40	-29	16,011	-0.18%
2020/02/04	7	79.30	3	79.70	79.90	4	15,700	0.03%
2020/02/03	1	75.50	4	78.70	79.40	-3	15,804	-0.02%
2020/01/31	8	78.75	4	80.30	78.10	4	15,856	0.03%
2020/01/30	30	79.93	109	78.66	77.80	-79	15,773	-0.50%	大賣/
2020/01/20	17	84.74	21	85.02	85.20	-4	15,557	-0.03%
2020/01/17	491	83.23	1	83.30	83.60	490	15,652	3.13%	大買/鉅額交易
2020/01/16	2	83.10	1.2	82.99	83.40	0.8	15,683	0.00%
2020/01/15	5	84.66	2	85.35	83.80	3	15,707	0.02%
2020/01/14	5	85.00	0	0.00	85.30	5	15,890	0.03%
2020/01/13	22	86.02	21	86.38	85.50	1	15,918	0.01%
2020/01/09	0	0.00	10	84.30	83.40	-10	15,933	-0.06%
2020/01/08	53	83.35	42	83.08	82.60	11	15,985	0.07%
2020/01/07	2	81.55	2	81.40	81.10	0	15,937	0.00%
2020/01/06	6	83.68	0	0.00	83.70	6	16,165	0.04%
2020/01/03	4	85.53	2	84.20	84.80	2	16,883	0.01%
2020/01/02	68	86.89	41	86.44	86.00	27	16,981	0.16%
2019/12/31	0	0.00	1	83.60	83.40	-1	16,518	-0.01%
2019/12/30	9.2	84.53	4	85.05	84.50	5.2	16,674	0.03%
2019/12/27	2	84.15	20	84.30	83.60	-18	16,779	-0.11%
2019/12/26	3	83.80	1	84.30	83.70	2	16,857	0.01%
2019/12/25	0	0.00	1	83.60	84.10	-1	17,027	-0.01%
2019/12/23	0.2	82.60	3	83.33	82.60	-2.8	17,442	-0.02%
2019/12/20	136.2	83.94	11.2	83.86	83.50	125	17,427	0.72%	大買/鉅額交易
2019/12/19	22	85.24	35	85.05	85.50	-13	17,330	-0.08%
2019/12/18	1.2	83.50	1	84.10	84.00	0.2	17,121	0.00%
2019/12/17	115	84.84	20	84.99	85.30	95	16,935	0.56%	大買/
2019/12/16	11	81.67	17	82.18	82.80	-6	16,537	-0.04%
2019/12/13	38	80.19	209	80.05	79.60	-171	16,307	-1.05%	大賣/鉅額交易
2019/12/12	1	76.50	0	0.00	77.30	1	16,202	0.01%
2019/12/11	1	75.50	21	76.71	75.60	-20	16,149	-0.12%
2019/12/10	5	75.20	3	75.93	75.10	2	15,982	0.01%
2019/12/09	2	76.30	4	76.98	76.00	-2	15,918	-0.01%
2019/12/06	31	76.72	13	76.30	75.30	18	15,863	0.11%
2019/12/05	170	77.08	17	76.90	77.20	153	15,614	0.98%	大買/鉅額交易
2019/12/04	12	72.11	12	73.29	72.60	0	15,170	0.00%
2019/12/03	7	71.76	9	72.97	73.30	-2	15,695	-0.01%
2019/12/02	31	70.72	0	0.00	71.60	31	15,683	0.20%
2019/11/29	1	71.50	0	0.00	71.20	1	15,714	0.01%
2019/11/28	2.2	71.61	0	0.00	71.70	2.2	15,743	0.01%
2019/11/27	0	0.00	1	71.50	71.10	-1	16,042	-0.01%
2019/11/26	1	71.60	2	71.30	70.80	-1	16,240	-0.01%
2019/11/25	0.2	70.80	2	70.80	70.80	-1.8	16,229	-0.01%
2019/11/22	0	0.00	2	70.75	70.10	-2	16,398	-0.01%
2019/11/21	4	69.08	1	69.40	69.30	3	16,432	0.02%
2019/11/18	4	71.33	4	71.25	71.10	0	16,350	0.00%
2019/11/15	0	0.00	6	69.22	69.00	-6	16,425	-0.04%
2019/11/14	7	67.57	1	67.20	67.20	6	16,375	0.04%
2019/11/13	4	70.18	0	0.00	69.90	4	16,213	0.02%
2019/11/07	51	71.98	0	0.00	72.40	51	17,237	0.30%
2019/11/06	1	73.60	1	73.20	72.50	0	17,622	0.00%
2019/11/05	17	72.37	12	72.18	73.00	5	17,609	0.03%
2019/11/04	11	70.11	16	69.84	69.80	-5	17,614	-0.03%
2019/11/01	0	0.00	1	70.20	70.60	-1	17,772	-0.01%
2019/10/31	5	70.16	1	70.00	70.00	4	18,113	0.02%
2019/10/30	12	71.12	1	71.20	71.10	11	18,232	0.06%
2019/10/29	0	0.00	2	72.45	72.30	-2	18,513	-0.01%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/25	8	72.36	4	72.63	71.70	4	19,226	0.02%
2019/10/24	5	71.10	112	70.95	71.30	-107	19,474	-0.55%	大賣/鉅額交易
2019/10/23	2	70.75	4	70.75	70.60	-2	20,013	-0.01%
2019/10/22	7.2	71.14	1	71.50	70.90	6.2	20,315	0.03%
2019/10/21	3	71.20	0	0.00	71.60	3	20,699	0.01%
2019/10/18	3	72.37	3	71.73	72.30	0	21,155	0.00%
2019/10/17	1	70.00	1	70.10	70.40	0	21,006	0.00%
2019/10/16	5	70.26	22	70.00	70.00	-17	21,169	-0.08%
2019/10/15	30	69.85	2	70.50	69.60	28	21,329	0.13%
2019/10/14	5	72.96	101	72.59	71.70	-96	21,521	-0.45%	大賣/
2019/10/09	22	73.11	9	72.67	71.40	13	21,722	0.06%
2019/10/08	15	78.78	372	78.65	78.60	-357	22,011	-1.62%	大賣/鉅額交易
2019/10/07	1	81.70	1	81.70	81.70	0	22,204	0.00%
2019/10/04	0	0.00	1	79.30	79.20	-1	22,600	0.00%
2019/10/03	3	79.80	18	79.91	79.90	-15	22,655	-0.07%
2019/10/02	4	81.95	4	82.35	82.00	0	22,675	0.00%
2019/10/01	20	81.96	3	82.10	83.10	17	22,863	0.07%
2019/09/27	105	81.52	11	81.26	80.50	94	23,213	0.40%	大買/
2019/09/26	8	83.34	1	82.30	84.30	7	23,309	0.03%
2019/09/25	5	84.44	3	84.40	85.00	2	23,355	0.01%
2019/09/24	3	85.17	4	85.85	85.40	-1	23,564	0.00%
2019/09/23	2	84.60	3	83.87	85.00	-1	23,513	0.00%
2019/09/20	1	82.80	2	82.30	82.90	-1	23,470	0.00%
2019/09/19	1	81.80	8	81.88	81.40	-7	23,507	-0.03%
2019/09/18	21	82.40	9	82.38	82.10	12	23,652	0.05%
2019/09/17	4	82.18	13	82.23	82.00	-9	23,426	-0.04%
2019/09/16	90	78.21	3	77.47	78.10	87	23,070	0.38%
2019/09/12	4	77.80	2	77.80	77.80	2	22,934	0.01%
2019/09/11	79	76.87	0	0.00	76.90	79	23,092	0.34%
2019/09/10	7	76.73	3	76.50	76.50	4	23,073	0.02%
2019/09/09	6	76.92	8	76.89	76.50	-2	22,963	-0.01%
2019/09/06	8	77.15	11	76.68	77.10	-3	22,935	-0.01%
2019/09/05	5	75.78	30	75.38	76.90	-25	22,727	-0.11%
2019/09/04	3	73.27	11	73.08	73.00	-8	22,048	-0.04%
2019/09/02	1	71.80	2	71.85	71.80	-1	21,945	0.00%
2019/08/30	13	70.38	3	71.83	70.40	10	22,042	0.05%
2019/08/29	10	71.16	0	0.00	70.90	10	21,791	0.05%
2019/08/28	0	0.00	3	73.50	73.50	-3	21,629	-0.01%
2019/08/27	2	72.15	4	72.40	72.40	-2	21,576	-0.01%
2019/08/26	0	0.00	1	71.10	71.10	-1	21,613	0.00%
2019/08/23	1	70.90	0	0.00	71.50	1	21,653	0.00%
2019/08/22	0	0.00	3	70.50	70.30	-3	21,891	-0.01%
2019/08/21	2	69.60	0	0.00	70.20	2	21,999	0.01%
2019/08/20	1	70.20	0	0.00	69.60	1	21,910	0.00%
2019/08/16	2	71.10	2	71.89	71.30	0	21,706	0.00%
2019/08/15	7	71.34	3.1	71.53	71.40	4	21,528	0.02%
2019/08/14	301	71.87	8	71.46	72.50	293	21,327	1.37%	大買/鉅額交易
2019/08/13	10	68.40	13	69.06	68.80	-3	20,914	-0.01%
2019/08/12	8	69.50	5	69.48	69.30	3	20,823	0.01%
2019/08/08	4	69.10	6	68.55	68.10	-2	20,648	-0.01%
2019/08/07	1	70.00	2	70.50	69.80	-1	20,380	0.00%
2019/08/06	17	68.72	11	68.71	69.20	6	20,360	0.03%
2019/08/05	12	72.26	6	72.57	70.90	6	20,128	0.03%
2019/08/02	4	72.43	2	72.45	72.30	2	19,947	0.01%
2019/08/01	2	71.80	9	72.27	74.10	-7	19,603	-0.04%
2019/07/31	10	74.29	25	73.66	74.00	-15	19,326	-0.08%
2019/07/30	6	75.12	69	75.03	75.80	-63	18,943	-0.33%
2019/07/29	15	75.11	0	0.00	74.80	15	18,672	0.08%
2019/07/26	258	76.12	17	76.12	77.00	241	18,418	1.31%	大買/鉅額交易
2019/07/25	18	74.21	330	74.76	76.50	-312	18,036	-1.73%	大賣/鉅額交易
2019/07/24	11	71.18	6	71.33	71.80	5	17,555	0.03%
2019/07/23	59	72.03	189	71.49	72.30	-130	17,288	-0.75%	大賣/鉅額交易
2019/07/22	188	69.03	131	69.57	69.80	57	16,822	0.34%	大買/大賣/
2019/07/19	1	67.40	7	67.24	67.70	-6	16,681	-0.04%
2019/07/18	12	67.58	1	67.10	66.70	11	16,766	0.07%
2019/07/17	6	67.65	7	67.23	67.70	-1	16,761	-0.01%
2019/07/16	13	68.29	18	68.77	67.90	-5	16,403	-0.03%
2019/07/15	3	68.33	188	68.84	69.90	-185	16,011	-1.16%	大賣/鉅額交易
2019/07/12	20	66.42	39.6	67.98	66.70	-19.6	15,539	-0.13%
2019/07/11	55	65.27	24	65.26	65.40	31	14,914	0.21%
2019/07/10	5	64.02	406	64.01	64.40	-401	14,508	-2.76%	大賣/鉅額交易
2019/07/09	12	61.92	53	62.62	62.80	-41	14,063	-0.29%
2019/07/08	150	61.48	7	61.60	61.00	143	13,989	1.02%	大買/鉅額交易
2019/07/05	391	61.77	11	61.45	62.00	380	13,864	2.74%	大買/鉅額交易
2019/07/04	313	59.25	15	59.13	59.20	298	13,603	2.19%	大買/鉅額交易
2019/07/03	414	65.55	105	65.25	65.20	309	13,120	2.36%	大買/大賣/鉅額交易
2019/07/02	30	66.31	4	66.40	66.30	26	12,926	0.20%
2019/07/01	4	65.58	43	65.97	66.00	-39	12,763	-0.31%
2019/06/28	4	64.30	6	64.47	64.50	-2	12,675	-0.02%
2019/06/27	4	63.93	5	64.00	64.10	-1	12,671	-0.01%
2019/06/26	3	64.13	0	0.00	63.70	3	12,576	0.02%
2019/06/25	13.2	64.24	0	0.00	63.30	13.2	12,511	0.11%
2019/06/24	12	63.20	4	63.20	63.10	8	12,335	0.06%
2019/06/21	0	63.00	4	63.00	63.00	-4	12,376	-0.03%
2019/06/20	2	62.30	0	0.00	62.30	2	12,425	0.02%
2019/06/19	98	61.80	5	61.80	62.10	93	12,690	0.73%
2019/06/18	1	61.10	0	0.00	60.90	1	12,913	0.01%
2019/06/17	5	61.20	4	61.23	60.90	1	13,002	0.01%
2019/06/14	1	61.10	0	0.00	60.80	1	13,029	0.01%
2019/06/13	8	60.90	6	60.65	60.90	2	13,208	0.02%
2019/06/12	6	59.92	1	60.60	60.70	5	13,381	0.04%
2019/06/11	6	59.62	1	59.80	59.40	5	13,387	0.04%
2019/06/10	7	59.26	0	0.00	59.30	7	13,385	0.05%
2019/06/06	7	59.27	7	59.14	59.20	0	13,309	0.00%
2019/06/05	3	61.30	0	0.00	60.50	3	13,197	0.02%
2019/06/04	3	61.03	11	61.10	60.90	-8	13,239	-0.06%
2019/06/03	1	61.90	4	61.93	61.90	-3	13,345	-0.02%
2019/05/31	1	61.10	4	61.30	61.60	-3	13,594	-0.02%
2019/05/30	7	58.29	2	59.80	60.00	5	13,647	0.04%
2019/05/29	15	58.59	4	58.35	58.00	11	14,301	0.08%
2019/05/27	0	0.00	2	61.25	60.50	-2	14,243	-0.01%
2019/05/24	5	59.88	1	60.00	59.80	4	14,355	0.03%
2019/05/23	12	60.08	0	0.00	60.20	12	14,524	0.08%
2019/05/22	2	60.95	0	0.00	60.80	2	14,473	0.01%
2019/05/21	1	61.00	0	0.00	61.50	1	14,511	0.01%
2019/05/20	1	60.60	1	60.70	60.90	0	14,456	0.00%
2019/05/17	2.2	60.85	0	0.00	60.60	2.2	14,483	0.02%
2019/05/16	4.2	61.36	1	62.20	61.00	3.2	14,663	0.02%
2019/05/15	1	61.90	0	0.00	62.00	1	14,857	0.01%
2019/05/13	1	61.60	1	62.80	61.10	0	14,868	0.00%
2019/05/10	2	64.50	3	64.40	63.80	-1	14,877	-0.01%
2019/05/09	0	0.00	5	64.00	64.20	-5	14,873	-0.03%
2019/05/08	3	65.73	5	65.80	65.90	-2	14,917	-0.01%
2019/05/07	2	66.00	2	65.85	66.20	0	15,090	0.00%
2019/05/06	10	65.30	2	64.80	65.00	8	15,350	0.05%
2019/05/03	11	66.05	0	0.00	66.70	11	15,458	0.07%
2019/05/02	0.1	65.70	0.1	65.70	65.70	0	15,502	0.00%
2019/04/30	0	0.00	3	65.13	65.40	-3	15,440	-0.02%
2019/04/29	2	64.80	0	0.00	64.70	2	15,403	0.01%
2019/04/26	0	0.00	2	65.85	66.00	-2	15,443	-0.01%
2019/04/25	137	65.88	6	66.30	65.50	131	15,607	0.84%	大買/鉅額交易
2019/04/24	3	65.07	11	65.15	65.40	-8	15,701	-0.05%
2019/04/23	100	64.89	4	64.60	64.90	96	15,609	0.62%
2019/04/22	10	64.00	1	64.20	63.80	9	15,427	0.06%
2019/04/19	5	64.20	5	63.80	63.70	0	15,609	0.00%
2019/04/18	1	64.00	4	63.63	63.10	-3	15,726	-0.02%
2019/04/17	16	63.56	4	63.80	63.90	12	15,680	0.08%
2019/04/16	0	0.00	5	62.56	62.70	-5	15,271	-0.03%
2019/04/15	2	61.75	90	61.25	61.70	-88	15,292	-0.58%
2019/04/12	3	60.73	7	60.90	60.50	-4	15,430	-0.03%
2019/04/11	90	62.12	1	61.90	61.60	89	15,579	0.57%
2019/04/09	3	62.80	0	0.00	62.60	3	15,544	0.02%
2019/04/08	0	0.00	2	62.80	63.00	-2	15,589	-0.01%
2019/04/03	5	61.96	1	62.10	62.30	4	15,573	0.03%
2019/04/02	1	61.50	8	62.01	61.70	-7	15,576	-0.04%
2019/04/01	0	0.00	15	61.10	61.00	-15	15,479	-0.10%
2019/03/29	0	0.00	3	61.07	61.40	-3	15,297	-0.02%
2019/03/28	2	60.30	0	0.00	60.80	2	15,362	0.01%
2019/03/26	1	60.70	0	0.00	61.00	1	15,503	0.01%
2019/03/25	6	61.23	0	0.00	61.10	6	15,537	0.04%
2019/03/22	102	63.55	3	63.63	63.10	99	15,375	0.64%	大買/
2019/03/21	4	62.65	13	62.52	62.80	-9	15,116	-0.06%
2019/03/20	3	59.93	193	60.00	60.60	-190	14,789	-1.28%	大賣/鉅額交易
2019/03/19	5	59.84	2	59.95	59.70	3	14,829	0.02%
2019/03/18	18	59.93	87	59.91	59.50	-69	14,908	-0.46%
2019/03/15	3	60.43	1	60.80	60.10	2	15,087	0.01%
2019/03/14	12	60.14	206	60.19	60.30	-194	14,991	-1.29%	大賣/鉅額交易
2019/03/13	8	60.36	23	60.78	60.10	-15	15,174	-0.10%
2019/03/12	1	61.30	0	0.00	60.80	1	15,594	0.01%
2019/03/11	4	60.55	14	60.67	60.40	-10	15,731	-0.06%
2019/03/08	7	60.33	8	60.26	60.50	-1	16,027	-0.01%
2019/03/07	7	60.40	8	60.38	60.00	-1	16,221	-0.01%
2019/03/06	10	61.64	0	0.00	61.40	10	16,501	0.06%
2019/03/05	14	63.96	11	63.76	63.10	3	16,394	0.02%
2019/03/04	123	64.76	6	65.42	64.80	117	16,369	0.71%	大買/鉅額交易
2019/02/26	2	62.05	3	62.17	62.00	-1	15,710	-0.01%
2019/02/25	1	61.80	0	0.00	61.60	1	15,707	0.01%
2019/02/22	1	61.50	0	0.00	60.90	1	15,771	0.01%
2019/02/20	5	60.30	0	0.00	60.60	5	15,996	0.03%
2019/02/15	5	60.98	4	61.10	60.00	1	16,456	0.01%
2019/02/14	0	0.00	1	61.30	62.10	-1	16,908	-0.01%
2019/02/13	10	60.39	0	0.00	60.50	10	16,720	0.06%
2019/02/12	0	0.00	3	59.97	60.00	-3	16,634	-0.02%
2019/02/11	1	60.50	1	59.50	59.00	0	16,723	0.00%
2019/01/30	0	0.00	2	60.10	60.10	-2	16,698	-0.01%
2019/01/29	0	0.00	4	59.83	58.80	-4	16,892	-0.02%
2019/01/28	5	61.38	6	61.35	60.80	-1	16,946	-0.01%
2019/01/25	4	60.85	8	60.60	60.00	-4	17,441	-0.02%
2019/01/24	0	0.00	6	58.53	59.60	-6	17,578	-0.03%
2019/01/23	1	57.00	1	56.80	57.00	0	17,784	0.00%
2019/01/22	0	0.00	4	56.90	56.50	-4	17,962	-0.02%
2019/01/21	0	0.00	2	57.10	57.20	-2	18,153	-0.01%
2019/01/18	0	0.00	1	56.40	56.40	-1	18,315	-0.01%
2019/01/17	5	56.64	7	55.40	55.10	-2	18,690	-0.01%
2019/01/16	8	55.56	6	56.45	56.40	2	18,690	0.01%
2019/01/15	3	52.97	1	54.00	53.60	2	18,317	0.01%
2019/01/09	0	0.00	3	52.50	52.50	-3	19,145	-0.02%
2019/01/08	1	51.70	0.2	51.70	51.70	0.8	19,658	0.00%
2019/01/07	4	51.98	6	52.15	51.80	-2	20,232	-0.01%
2019/01/04	6	50.18	8	50.33	51.60	-2	20,387	-0.01%
2019/01/03	6	52.53	6	52.20	51.50	0	20,481	0.00%
2019/01/02	0	0.00	5	55.60	55.00	-5	20,280	-0.02%
2018/12/28	15	55.67	10	55.00	55.00	5	20,283	0.02%
2018/12/26	17	56.53	27	55.54	54.10	-10	20,886	-0.05%
2018/12/25	2	54.90	0	0.00	57.00	2	20,699	0.01%
2018/12/24	1	55.10	3	55.30	56.00	-2	20,630	-0.01%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/21	0	0.00	1	53.00	53.90	-1	20,769	0.00%
2018/12/20	5	52.50	6	53.02	53.20	-1	20,727	0.00%
2018/12/19	12	53.24	10	53.60	53.70	2	20,739	0.01%
2018/12/12	4	53.70	0	0.00	53.70	4	21,266	0.02%
2018/12/10	5	52.88	6	52.73	52.10	-1	21,444	0.00%
2018/12/07	1	56.00	1	55.80	55.70	0	21,240	0.00%
2018/12/06	65.1	55.28	2	55.60	55.00	63.1	21,318	0.30%
2018/12/05	13	57.08	65	56.93	56.90	-52	21,196	-0.25%
2018/12/04	1	62.20	2	61.90	62.00	-1	20,978	0.00%
2018/12/03	1	63.30	3	62.70	62.80	-2	21,411	-0.01%
2018/11/30	2	60.95	3	61.13	61.00	-1	21,352	0.00%
2018/11/29	3	60.97	4	61.33	60.30	-1	21,074	0.00%
2018/11/28	4	58.73	0	0.00	58.60	4	20,549	0.02%
2018/11/27	4	56.35	10	56.68	58.00	-6	20,421	-0.03%
2018/11/23	5	56.74	1	56.80	56.10	4	20,060	0.02%
2018/11/22	2	58.00	1	57.80	58.00	1	19,999	0.01%
2018/11/21	4	57.48	8	57.40	57.80	-4	19,955	-0.02%
2018/11/20	3	56.97	4	56.88	57.50	-1	19,930	-0.01%
2018/11/19	0	0.00	5	56.28	57.50	-5	19,764	-0.03%
2018/11/16	2	56.25	0	0.00	54.60	2	19,540	0.01%
2018/11/15	2	55.90	0	0.00	55.90	2	19,505	0.01%
2018/11/14	0	0.00	2	56.75	56.50	-2	19,728	-0.01%
2018/11/13	13	55.07	16	55.93	56.20	-3	19,607	-0.02%
2018/11/09	1	54.20	0	0.00	54.20	1	19,229	0.01%
2018/11/08	3	56.10	2	55.40	53.80	1	19,260	0.01%
2018/11/07	71	53.96	7	54.37	55.20	64	19,218	0.33%
2018/11/06	39	52.96	5	52.64	52.20	34	19,372	0.18%
2018/11/05	0	0.00	32	55.64	55.70	-32	19,130	-0.17%
2018/11/02	6	56.20	27	56.09	56.10	-21	18,950	-0.11%
2018/11/01	7	52.67	14	53.89	54.40	-7	18,486	-0.04%
2018/10/31	5	50.47	5	51.00	51.40	0	18,245	0.00%
2018/10/30	9	48.13	151	47.98	48.50	-142	18,057	-0.79%	大賣/鉅額交易
2018/10/29	51.1	45.83	4	46.28	46.60	47.1	18,136	0.26%
2018/10/26	0	0.00	12	46.30	46.00	-12	18,007	-0.07%
2018/10/25	35	45.74	210	46.13	45.75	-175	17,850	-0.98%	大賣/鉅額交易
2018/10/24	4	50.08	1	49.50	49.30	3	17,412	0.02%
2018/10/23	3.1	50.87	1	50.60	50.50	2.1	17,196	0.01%
2018/10/22	6	51.88	3	52.33	52.50	3	17,104	0.02%
2018/10/19	3	49.68	10	50.31	52.10	-7	17,086	-0.04%
2018/10/18	17	52.99	12	51.91	51.50	5	16,829	0.03%
2018/10/17	13	54.98	29	56.06	54.40	-16	16,582	-0.10%
2018/10/16	15	55.87	11	54.95	54.10	4	16,399	0.02%
2018/10/15	17	56.11	19	56.92	57.20	-2	15,984	-0.01%
2018/10/12	3	52.53	23	52.52	53.30	-20	15,807	-0.13%
2018/10/11	13.1	47.76	3	48.55	48.50	10.1	16,127	0.06%
2018/10/09	3.2	53.28	8	52.56	52.30	-4.8	15,936	-0.03%
2018/10/08	1.1	52.52	1	52.40	52.70	0.1	15,934	0.00%
2018/10/05	1	53.00	5	53.00	52.20	-4	16,046	-0.02%
2018/10/04	7	55.31	6	54.55	53.90	1	15,944	0.01%
2018/10/03	6.2	58.56	2	58.25	57.80	4.2	15,634	0.03%
2018/10/02	0	0.00	1	58.60	58.40	-1	15,806	-0.01%
2018/10/01	2	58.90	2	59.40	59.20	0	15,987	0.00%
2018/09/27	0	0.00	1	59.10	59.80	-1	16,022	-0.01%
2018/09/26	6	60.17	2	60.60	60.20	4	16,059	0.02%
2018/09/25	0	0.00	8	60.94	61.70	-8	15,996	-0.05%
2018/09/21	62.1	58.33	12	57.34	58.50	50.1	15,787	0.32%
2018/09/20	3	59.87	1	59.40	59.50	2	15,577	0.01%
2018/09/19	2	60.60	1	60.00	60.00	1	15,619	0.01%
2018/09/18	16	59.78	1	59.70	59.30	15	15,521	0.10%
2018/09/17	2	61.05	6	62.30	61.20	-4	15,653	-0.03%
2018/09/14	44	59.71	77	59.17	59.60	-33	15,536	-0.21%
2018/09/13	65	56.52	2	57.40	57.50	63	15,487	0.41%
2018/09/12	2.1	57.90	5	57.62	57.40	-3	15,392	-0.02%
2018/09/11	35	60.33	2	60.20	60.10	33	15,284	0.22%
2018/09/10	0	0.00	39	58.58	59.40	-39	15,273	-0.26%
2018/09/07	34	59.34	90	59.15	57.50	-56	15,057	-0.37%
2018/09/06	1	64.30	31	64.29	63.60	-30	14,555	-0.21%
2018/09/05	2	66.60	17	67.64	66.60	-15	14,461	-0.10%
2018/09/04	0	0.00	1	67.70	67.60	-1	14,515	-0.01%
2018/09/03	1	68.20	9	68.48	66.70	-8	14,537	-0.06%
2018/08/31	6	68.67	1	69.50	69.70	5	14,532	0.03%
2018/08/30	7	69.41	2	69.50	69.80	5	14,599	0.03%
2018/08/29	1	71.10	7	70.69	69.90	-6	14,638	-0.04%
2018/08/28	2	71.85	3	71.70	70.70	-1	14,686	-0.01%
2018/08/27	10	69.50	8	69.51	70.10	2	14,685	0.01%
2018/08/24	0	0.00	61	67.32	67.40	-61	14,615	-0.42%
2018/08/23	0.1	67.50	0	0.00	67.30	0.1	14,816	0.00%
2018/08/22	10.2	67.48	0	0.00	67.40	10.2	15,016	0.07%
2018/08/21	2	68.75	2	68.35	68.50	0	14,898	0.00%
2018/08/20	2	66.55	50	66.31	65.70	-48	14,733	-0.33%
2018/08/17	16	66.48	16	65.73	65.00	0	14,696	0.00%
2018/08/16	6.1	64.70	0	0.00	67.30	6.1	14,730	0.04%
2018/08/15	18	69.75	0	0.00	67.70	18	14,720	0.12%
2018/08/14	7	69.17	200	69.11	70.20	-193	14,828	-1.30%	大賣/鉅額交易
2018/08/13	17	69.75	3	69.87	68.90	14	14,780	0.09%
2018/08/10	0	0.00	15	73.30	73.20	-15	14,684	-0.10%
2018/08/09	19	74.06	14	74.11	73.80	5	15,217	0.03%
2018/08/08	26	74.80	1	74.30	73.70	25	15,904	0.16%
2018/08/07	5	74.12	1	74.30	74.30	4	15,697	0.03%
2018/08/06	5	74.18	4	74.00	73.60	1	15,527	0.01%
2018/08/03	12	77.04	22	77.99	75.80	-10	15,434	-0.06%
2018/08/02	0	78.80	0	0.00	78.40	0	15,088	0.00%
2018/08/01	1	79.30	0	0.00	79.60	1	15,260	0.01%
2018/07/31	4	78.78	1	78.70	78.60	3	15,524	0.02%
2018/07/30	2	80.25	6	80.05	79.60	-4	15,472	-0.03%
2018/07/27	0	0.00	4	81.53	81.90	-4	15,429	-0.03%
2018/07/26	2.1	80.86	0	0.00	81.00	2.1	15,483	0.01%
2018/07/25	4	78.75	7	80.41	80.70	-3	15,438	-0.02%
2018/07/24	12	78.70	5	79.02	78.70	7	15,313	0.05%
2018/07/23	8	78.49	28	78.66	78.50	-20	15,282	-0.13%
2018/07/20	8	81.00	17	80.46	80.50	-9	15,145	-0.06%
2018/07/19	12	80.98	98	81.28	80.20	-86	14,995	-0.57%
2018/07/18	117	85.48	170	85.17	84.00	-53	14,804	-0.36%	大買/大賣/
2018/07/17	17	86.69	9	87.20	88.10	8	14,268	0.06%
2018/07/16	12	87.37	8.1	88.59	86.00	3.9	14,503	0.03%
2018/07/13	0	0.00	4	87.75	88.80	-4	14,830	-0.03%
2018/07/12	2	85.00	2	84.90	86.00	0	14,930	0.00%
2018/07/11	2	83.25	2	82.55	83.60	0	14,854	0.00%
2018/07/10	3	82.57	0	0.00	83.90	3	14,839	0.02%
2018/07/09	1	81.00	1	81.90	81.00	0	14,834	0.00%
2018/07/06	3	79.93	1	79.70	79.30	2	14,766	0.01%
2018/07/05	2	80.45	0	0.00	78.10	2	14,840	0.01%
2018/07/04	0	0.00	70	81.95	80.90	-70	14,867	-0.47%
2018/07/03	5	82.36	10	82.50	81.80	-5	14,987	-0.03%
2018/07/02	19	81.67	3	81.23	81.00	16	15,008	0.11%
2018/06/29	2.1	82.82	4	82.77	83.20	-1.9	15,006	-0.01%
2018/06/28	4	82.35	0	0.00	83.00	4	14,896	0.03%
2018/06/27	3	87.67	0	0.00	87.20	3	14,905	0.02%
2018/06/26	1	83.80	0	0.00	85.40	1	14,884	0.01%
2018/06/25	11	88.24	3	87.77	86.50	8	14,928	0.05%
2018/06/22	4	91.25	96	91.29	92.50	-92	14,980	-0.61%
2018/06/20	4	90.90	2	90.75	90.40	2	15,469	0.01%
2018/06/15	2	92.55	6	92.20	92.30	-4	15,984	-0.03%
2018/06/14	0.1	93.10	6	92.45	93.00	-5.9	16,223	-0.04%
2018/06/13	310	94.88	24	94.26	94.00	286	16,634	1.72%	大買/鉅額交易
2018/06/12	3	99.63	2	99.60	97.60	1	17,044	0.01%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	1.1	101.35	2	99.55	99.80	-0.9	17,589	-0.01%
2018/06/07	1	100.00	1	100.00	101.00	0	18,378	0.00%
2018/06/06	18	100.27	20	100.10	100.00	-2	18,443	-0.01%
2018/06/05	1	103.00	6	101.42	101.00	-5	18,596	-0.03%
2018/06/04	0	0.00	22	100.52	100.50	-22	18,828	-0.12%
2018/06/01	5	97.56	1	97.90	97.50	4	18,800	0.02%
2018/05/31	4	98.08	3	98.20	99.60	1	18,818	0.01%
2018/05/30	26	96.25	4	95.75	96.50	22	18,634	0.12%
2018/05/29	2	98.95	1	99.40	98.90	1	18,503	0.01%
2018/05/28	8	99.60	6	99.40	99.30	2	18,719	0.01%
2018/05/25	34	102.59	12.1	101.12	100.50	21.9	19,323	0.11%
2018/05/24	2	101.75	2	102.00	102.00	0	19,520	0.00%
2018/05/23	2	99.45	3	99.83	99.30	-1	19,558	-0.01%
2018/05/22	9	98.71	4	98.30	97.20	5	19,441	0.03%
2018/05/21	0	0.00	4	98.78	99.00	-4	19,640	-0.02%
2018/05/18	3	99.53	11	99.86	98.90	-8	19,694	-0.04%
2018/05/17	24	106.17	21	105.26	101.50	3	19,593	0.02%
2018/05/16	16	101.27	35	101.27	102.50	-19	19,118	-0.10%
2018/05/15	0	0.00	10	95.06	95.50	-10	18,718	-0.05%
2018/05/14	3	95.47	4	95.30	95.30	-1	19,002	-0.01%
2018/05/11	2	95.50	16	96.49	95.60	-14	19,074	-0.07%
2018/05/10	7	94.56	1	94.00	93.60	6	18,979	0.03%
2018/05/09	9	94.30	2	94.20	94.40	7	19,083	0.04%
2018/05/08	2	93.70	8	94.04	94.00	-6	18,972	-0.03%
2018/05/07	0	0.00	4	92.60	92.60	-4	18,680	-0.02%
2018/05/04	0	0.00	6	91.95	91.70	-6	18,653	-0.03%
2018/05/03	6	90.15	0	0.00	89.90	6	18,672	0.03%
2018/05/02	3	91.37	0	0.00	91.70	3	18,748	0.02%
2018/04/30	3	92.07	2	92.70	93.00	1	18,689	0.01%
2018/04/27	1	93.40	14	93.56	93.10	-13	18,725	-0.07%
2018/04/26	7	91.57	13	92.47	91.80	-6	18,716	-0.03%
2018/04/25	6	89.40	2	89.20	90.80	4	18,742	0.02%
2018/04/24	1	89.80	0	0.00	90.10	1	18,877	0.01%
2018/04/23	1	92.80	11	92.43	93.00	-10	19,254	-0.05%
2018/04/20	22	93.79	12	94.93	92.70	10	19,486	0.05%
2018/04/19	77	97.53	39	96.58	97.90	38	19,220	0.20%
2018/04/18	3	93.40	12.5	93.14	93.10	-9.5	18,841	-0.05%
2018/04/17	8	90.80	3	91.00	89.50	5	18,660	0.03%
2018/04/16	1	92.50	5	92.40	92.20	-4	18,787	-0.02%
2018/04/13	12	93.92	10	94.06	93.40	2	18,749	0.01%
2018/04/12	52	92.47	2	92.30	92.50	50	18,780	0.27%
2018/04/11	18	92.62	17	93.72	91.20	1	19,053	0.01%
2018/04/10	22	91.65	124	90.52	91.90	-102	19,019	-0.54%	大賣/鉅額交易
2018/04/09	10	88.95	26	89.34	88.50	-16	19,053	-0.08%
2018/04/03	2	90.50	0	0.00	90.60	2	18,913	0.01%
2018/04/02	6	92.62	4	92.50	91.70	2	18,896	0.01%
2018/03/31	11	91.69	13	91.95	92.00	-2	18,981	-0.01%
2018/03/30	28	91.44	2	91.50	91.80	26	19,101	0.14%
2018/03/29	18	91.48	8	91.09	92.30	10	19,052	0.05%
2018/03/28	16	91.77	6	91.70	90.70	10	18,971	0.05%
2018/03/27	4	93.68	7	94.60	95.40	-3	18,730	-0.02%
2018/03/26	5	92.50	0	0.00	92.00	5	18,622	0.03%
2018/03/23	25	92.42	100	92.47	94.50	-75	18,478	-0.41%
2018/03/22	22	98.14	514	96.18	96.30	-492	18,238	-2.70%	大賣/鉅額交易
2018/03/21	27	98.27	24	98.69	99.00	3	17,895	0.02%
2018/03/20	4	95.58	0	0.00	95.00	4	17,524	0.02%
2018/03/19	304	98.44	13	96.42	97.00	291	17,250	1.69%	大買/鉅額交易
2018/03/16	198	93.26	57	93.32	94.20	141	16,725	0.84%	大買/鉅額交易
2018/03/15	6	90.40	6	90.45	91.00	0	16,156	0.00%
2018/03/14	29	90.53	16	90.21	89.40	13	16,113	0.08%
2018/03/13	229	87.44	243	87.48	89.90	-14	15,958	-0.09%	大買/大賣/
2018/03/12	151	84.21	54	84.44	83.00	97	15,361	0.63%	大買/
2018/03/09	89	83.29	68	83.19	83.30	21	15,454	0.14%
2018/03/08	235	81.97	15	81.84	82.00	220	15,864	1.39%	大買/鉅額交易
2018/03/07	11	80.39	1	80.60	80.00	10	15,939	0.06%
2018/03/05	6	79.28	0	0.00	78.40	6	16,806	0.04%
2018/03/02	2	78.15	2	78.80	78.40	0	16,955	0.00%
2018/03/01	0	0.00	2	80.15	78.70	-2	16,954	-0.01%
2018/02/27	2	82.20	3	81.13	80.80	-1	16,838	-0.01%
2018/02/26	11	80.70	1	81.20	81.00	10	16,145	0.06%
2018/02/23	12	79.47	0	0.00	79.90	12	16,437	0.07%
2018/02/22	0	0.00	2	79.10	79.30	-2	16,460	-0.01%
2018/02/21	2	79.70	19	79.53	79.90	-17	16,493	-0.10%
2018/02/12	12	75.58	5	74.94	76.00	7	16,049	0.04%
2018/02/09	3	70.00	12	69.23	73.30	-9	15,942	-0.06%
2018/02/08	4	73.05	2	72.70	72.70	2	15,942	0.01%
2018/02/07	19	76.84	3	75.17	73.60	16	15,895	0.10%
2018/02/06	7	73.79	0	0.00	72.40	7	15,857	0.04%
2018/02/05	4	76.65	0	0.00	77.40	4	15,869	0.03%
2018/02/02	1	79.90	41	80.10	79.60	-40	16,005	-0.25%
2018/02/01	2	81.30	12	81.19	81.20	-10	16,025	-0.06%
2018/01/31	13	79.15	2	77.60	79.40	11	16,008	0.07%
2018/01/30	1	79.50	0	0.00	78.40	1	16,229	0.01%
2018/01/29	3	79.00	0	0.00	78.80	3	16,170	0.02%
2018/01/26	20	79.10	20	78.80	79.40	0	16,229	0.00%
2018/01/25	201	79.79	0	0.00	78.50	201	16,320	1.23%	大買/鉅額交易
2018/01/24	0	0.00	2.3	80.54	80.50	-2.3	16,586	-0.01%
2018/01/23	0	0.00	6	81.07	80.20	-6	16,916	-0.04%
2018/01/22	3	80.17	0	0.00	80.50	3	17,064	0.02%
2018/01/19	1	80.70	1	80.70	80.60	0	17,178	0.00%
2018/01/18	33	82.79	12	82.07	82.00	21	17,082	0.12%
2018/01/17	11	83.85	0	0.00	81.00	11	16,966	0.06%
2018/01/16	0	0.00	5	84.42	85.00	-5	16,460	-0.03%
2018/01/15	1	82.70	5	82.68	83.40	-4	16,305	-0.02%
2018/01/12	1	80.10	0	0.00	81.40	1	16,449	0.01%
2018/01/11	1	80.30	1	80.50	80.30	0	16,696	0.00%
2018/01/10	5	80.08	5	79.48	78.30	0	17,035	0.00%
2018/01/08	69	84.68	9	84.64	83.50	60	17,815	0.34%
2018/01/05	93	83.44	5	83.02	83.50	88	18,110	0.49%
2018/01/03	39	80.00	1	80.20	80.30	38	18,254	0.21%
2018/01/02	0	0.00	1	77.00	78.00	-1	18,418	-0.01%