南亞 (1303)-台新券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
40.00
漲跌
▼0.20
漲幅
-0.50%
成交量
7,254張
產業
上市塑膠類股
1271人加入追蹤

立即追蹤
本地時間:14:30(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 (1303)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	5.1	40.30	2	40.20	40.00	3.1	10,602	0.03%
2024/11/21	15.2	40.24	8	40.25	40.20	7.2	10,558	0.07%
2024/11/20	14	40.79	14	40.89	40.90	0	10,589	0.00%
2024/11/19	11.2	41.14	24	41.47	41.45	-12.8	10,595	-0.12%
2024/11/18	8.4	41.89	72.1	41.57	42.05	-63.7	10,721	-0.59%
2024/11/15	11	40.15	17.5	40.58	40.35	-6.5	10,561	-0.06%
2024/11/14	40.4	39.68	25	39.90	39.60	15.4	10,620	0.15%
2024/11/13	38.6	40.45	24.5	40.47	40.55	14.1	10,591	0.13%
2024/11/12	40.5	41.37	3	41.03	40.95	37.5	10,704	0.35%
2024/11/11	16.7	41.99	9.1	41.95	42.40	7.7	10,690	0.07%
2024/11/08	88.6	43.25	57	43.18	42.85	31.5	10,676	0.30%
2024/11/07	5	42.64	9.1	42.95	43.30	-4.1	10,746	-0.04%
2024/11/06	4.2	42.19	11	42.37	42.10	-6.8	10,792	-0.06%
2024/11/05	1.4	42.16	40	42.14	42.20	-38.6	10,838	-0.36%
2024/11/04	2.3	41.55	5	41.58	41.80	-2.7	10,980	-0.02%
2024/11/01	17.9	41.31	233	41.41	41.70	-215.1	11,257	-1.91%	大賣/鉅額交易
2024/10/30	20.4	41.65	28	41.96	41.70	-7.6	11,339	-0.07%
2024/10/29	18.9	41.81	4	41.65	41.85	14.9	11,374	0.13%
2024/10/28	7	41.32	19	41.64	42.30	-12	11,405	-0.11%
2024/10/25	13.1	41.24	19	41.34	41.35	-5.9	11,368	-0.05%
2024/10/24	32.4	41.21	27	41.32	41.40	5.4	11,438	0.05%
2024/10/23	24.8	41.04	5	40.98	40.95	19.8	11,501	0.17%
2024/10/22	27.9	41.26	3	41.37	41.35	24.9	11,503	0.22%
2024/10/21	63.7	42.38	9	42.47	41.85	54.6	11,574	0.47%
2024/10/18	1.4	43.09	36	43.33	43.25	-34.6	11,640	-0.30%
2024/10/17	6	42.63	5.8	43.12	42.90	0.2	11,913	0.00%
2024/10/16	18.6	42.09	7	42.38	42.25	11.6	12,159	0.09%
2024/10/15	9.2	42.88	10.3	42.85	42.65	-1.1	12,139	-0.01%
2024/10/14	10.7	42.59	18	42.75	43.10	-7.4	12,201	-0.06%
2024/10/11	22	43.54	4	43.50	43.45	18	12,488	0.14%
2024/10/09	13.5	43.72	24	43.79	43.60	-10.6	12,644	-0.08%
2024/10/08	7.6	44.74	27.1	44.58	44.65	-19.4	12,735	-0.15%
2024/10/07	55	45.19	51.4	45.30	45.45	3.6	12,708	0.03%
2024/10/04	98.8	46.66	73.3	46.95	46.10	25.5	12,666	0.20%
2024/10/01	19.1	45.89	13.3	45.96	46.10	5.8	12,529	0.05%
2024/09/30	57.7	46.16	95.2	46.20	46.00	-37.6	12,580	-0.30%
2024/09/27	109.1	46.03	122.2	45.42	46.40	-13	12,518	-0.10%	大買/大賣/
2024/09/26	8.2	43.52	7	43.56	43.50	1.2	12,350	0.01%
2024/09/25	11.5	43.42	65.8	43.41	43.40	-54.3	12,324	-0.44%
2024/09/24	8	42.62	9	42.44	42.85	-1	12,308	-0.01%
2024/09/23	5.1	42.73	32	42.96	42.85	-26.9	12,591	-0.21%
2024/09/20	26.4	43.09	131.1	42.99	42.90	-104.6	12,882	-0.81%	大賣/鉅額交易
2024/09/19	17.2	42.06	28.5	42.39	42.95	-11.3	12,931	-0.09%
2024/09/18	21.3	42.41	14.3	42.37	42.15	7	13,053	0.05%
2024/09/16	38.9	42.19	85.5	42.18	42.15	-46.6	13,340	-0.35%
2024/09/13	98.6	41.16	125.1	41.13	41.70	-26.5	13,374	-0.20%	大賣/
2024/09/12	50.5	39.90	33.3	40.16	40.30	17.2	13,372	0.13%
2024/09/11	35.1	39.19	47.3	39.75	39.80	-12.2	13,435	-0.09%
2024/09/10	167.4	39.01	36.1	38.85	38.85	131.3	13,364	0.98%	大買/鉅額交易
2024/09/09	95	39.04	47.1	39.30	39.40	47.9	13,297	0.36%
2024/09/06	114.3	39.80	38.3	39.61	40.05	76	13,218	0.58%	大買/
2024/09/05	84.3	39.98	274.8	39.79	39.35	-190.5	13,164	-1.45%	大賣/鉅額交易
2024/09/04	241.9	41.03	362.1	40.94	40.50	-120.3	13,029	-0.92%	大買/大賣/鉅額交易
2024/09/03	78	43.60	76.2	43.47	43.40	1.9	12,816	0.01%
2024/09/02	94	44.48	21	44.60	44.40	73	12,839	0.57%
2024/08/30	15.1	45.48	14	45.60	45.30	1.2	12,841	0.01%
2024/08/29	7.6	45.63	3.8	45.64	45.60	3.9	12,776	0.03%
2024/08/28	38.1	45.62	25	45.75	45.85	13.1	13,102	0.10%
2024/08/27	28.8	46.05	5	45.90	46.00	23.8	13,705	0.17%
2024/08/26	31.6	46.45	21.2	46.53	46.60	10.4	14,350	0.07%
2024/08/23	8.1	45.79	7	45.82	45.75	1.1	14,762	0.01%
2024/08/22	20.9	46.60	61.5	46.50	46.50	-40.7	15,318	-0.27%
2024/08/21	5.7	45.90	32	46.00	46.00	-26.3	15,692	-0.17%
2024/08/20	69.4	45.74	22.5	45.79	45.85	46.9	15,942	0.29%
2024/08/19	10.6	46.58	2.5	46.59	46.40	8.1	15,977	0.05%
2024/08/16	869.6	46.77	8.4	46.92	46.55	861.2	16,344	5.27%	大買/鉅額交易
2024/08/15	125.9	46.91	16.1	46.85	46.20	109.8	16,372	0.67%	大買/鉅額交易
2024/08/14	18	47.51	134.5	47.43	47.35	-116.5	16,277	-0.72%	大賣/鉅額交易
2024/08/13	33.7	46.25	18	46.75	45.85	15.7	16,138	0.10%
2024/08/12	1,261	47.16	46	47.13	47.35	1,215	16,124	7.54%	大買/鉅額交易
2024/08/09	24.6	46.89	21	47.35	46.95	3.6	16,132	0.02%
2024/08/08	11.3	46.61	21	46.83	46.40	-9.8	15,995	-0.06%
2024/08/07	13	47.24	13	47.35	47.50	0	15,865	0.00%
2024/08/06	28.8	46.27	36	46.08	46.80	-7.2	15,834	-0.05%
2024/08/05	103.7	45.76	68.7	45.84	45.95	35	15,688	0.22%	大買/
2024/08/02	75.8	48.53	12.7	48.68	48.45	63.1	15,439	0.41%
2024/08/01	37.4	49.67	16	50.00	49.80	21.4	15,357	0.14%
2024/07/31	17.8	49.71	6	50.01	50.00	11.8	15,350	0.08%
2024/07/30	11.8	49.18	7.3	49.32	49.55	4.5	15,357	0.03%
2024/07/29	14.4	49.93	13.9	49.97	49.80	0.5	15,366	0.00%
2024/07/26	32.9	49.67	12.1	49.69	49.70	20.8	15,332	0.14%
2024/07/23	943.3	50.23	12	50.25	50.30	931.3	15,287	6.09%	大買/鉅額交易
2024/07/22	111.7	50.16	25.2	50.21	50.30	86.5	15,223	0.57%	大買/
2024/07/19	275.9	50.11	42.2	50.15	50.40	233.7	15,095	1.55%	大買/鉅額交易
2024/07/18	378.5	50.80	91.5	50.81	50.70	287.1	14,930	1.92%	大買/鉅額交易
2024/07/17	223.2	50.14	118.2	50.01	50.40	105	14,667	0.72%	大買/大賣/鉅額交易
2024/07/16	210	49.31	57.9	49.42	48.90	152.1	14,474	1.05%	大買/鉅額交易
2024/07/15	112.4	49.97	47.7	49.87	49.65	64.8	14,394	0.45%	大買/
2024/07/12	54.7	50.29	112	50.12	50.10	-57.3	14,343	-0.40%	大賣/
2024/07/11	17.8	48.21	149.7	48.20	48.70	-131.9	14,085	-0.94%	大賣/鉅額交易
2024/07/10	46.1	48.27	23	48.42	48.00	23.1	14,010	0.16%
2024/07/09	43.5	48.65	16.2	48.70	48.50	27.3	13,922	0.20%
2024/07/08	43.1	49.17	48.4	49.11	49.25	-5.3	13,938	-0.04%
2024/07/05	58.7	49.05	12	49.03	48.80	46.7	13,883	0.34%
2024/07/04	71.1	49.18	33.8	49.38	49.45	37.2	13,851	0.27%
2024/07/03	42.1	48.17	17.3	48.27	48.45	24.8	13,847	0.18%
2024/07/02	54.5	48.35	7	48.39	48.20	47.5	13,901	0.34%
2024/07/01	18.2	49.23	34.1	49.19	49.05	-15.9	13,782	-0.12%
2024/06/28	46	49.44	37.7	49.83	49.30	8.3	13,740	0.06%
2024/06/27	129	48.68	261	48.54	49.00	-132	13,704	-0.96%	大買/大賣/鉅額交易
2024/06/26	140.5	49.65	106.7	49.66	49.20	33.8	13,401	0.25%	大買/大賣/
2024/06/25	47.1	50.04	7.5	50.25	50.00	39.6	13,067	0.30%
2024/06/24	131.5	50.60	10	50.50	50.10	121.5	12,859	0.94%	大買/鉅額交易
2024/06/21	10,788.5	51.11	29.3	51.26	51.00	10,759.2	12,717	84.60%	大買/鉅額交易
2024/06/20	26.2	50.70	52.6	50.63	50.80	-26.4	12,326	-0.21%
2024/06/19	70.9	50.10	11.5	50.12	49.90	59.4	12,214	0.49%
2024/06/18	120.1	50.04	173.5	50.06	50.30	-53.4	12,191	-0.44%	大買/大賣/
2024/06/17	8.6	50.59	24	50.47	50.30	-15.4	12,149	-0.13%
2024/06/14	3.3	50.47	49.2	50.22	50.70	-45.9	12,169	-0.38%
2024/06/13	25.8	50.31	29	50.31	50.10	-3.2	12,178	-0.03%
2024/06/12	48.3	50.40	16	50.32	50.10	32.3	12,864	0.25%
2024/06/11	45.3	51.18	4	51.23	50.80	41.3	12,818	0.32%
2024/06/07	211.3	50.39	6	50.42	50.80	205.3	12,780	1.61%	大買/鉅額交易
2024/06/06	46.3	50.58	37	50.60	50.40	9.3	12,589	0.07%
2024/06/05	112.7	51.24	68.2	51.37	51.00	44.5	12,380	0.36%	大買/
2024/06/04	100.8	51.44	13.9	51.54	51.70	86.9	12,352	0.70%
2024/06/03	82.7	52.33	16	52.30	52.20	66.7	12,048	0.55%
2024/05/31	58.2	52.70	54	52.90	53.20	4.2	11,885	0.04%
2024/05/30	126.6	52.17	58.1	52.92	53.20	68.5	11,368	0.60%	大買/
2024/05/29	114.5	53.27	4	53.30	53.10	110.5	10,808	1.02%	大買/鉅額交易
2024/05/28	113.4	54.32	74	54.36	54.30	39.4	10,399	0.38%	大買/
2024/05/27	33.4	52.97	63.8	54.56	55.00	-30.4	9,950	-0.31%
2024/05/24	160.8	52.87	81	52.93	53.10	79.8	9,650	0.83%	大買/
2024/05/23	79.8	53.93	10.7	54.01	53.70	69.1	9,325	0.74%
2024/05/22	131.3	54.69	40	54.55	54.50	91.3	9,198	0.99%	大買/
2024/05/21	119.8	55.81	19	55.69	55.70	100.8	8,828	1.14%	大買/
2024/05/20	37.2	56.92	2	57.00	57.20	35.2	8,690	0.41%
2024/05/17	67.3	56.92	12.9	57.21	56.50	54.4	8,663	0.63%
2024/05/16	45.1	57.18	22.2	57.25	57.40	22.9	8,614	0.27%
2024/05/15	18.2	56.59	14	56.94	56.80	4.2	8,508	0.05%
2024/05/14	8.1	56.94	1	57.50	56.80	7.1	8,490	0.08%
2024/05/13	11.6	56.56	23	56.64	56.40	-11.4	8,476	-0.13%
2024/05/10	32	56.47	1.1	57.19	57.00	31	8,435	0.37%
2024/05/09	13.9	56.59	0	0.00	56.30	13.9	8,389	0.17%
2024/05/08	18.3	56.94	5	56.86	56.70	13.3	8,363	0.16%
2024/05/07	72.3	57.57	50.1	57.72	56.90	22.2	8,320	0.27%
2024/05/06	24.4	57.32	21	57.73	57.70	3.4	8,222	0.04%
2024/05/03	23.7	56.99	3.2	57.60	56.80	20.5	8,139	0.25%
2024/05/02	79.1	57.42	11.6	57.26	57.40	67.5	8,038	0.84%
2024/04/30	23.3	56.96	3	57.00	56.70	20.3	7,972	0.25%
2024/04/29	6.2	56.96	30.5	57.18	57.60	-24.3	7,911	-0.31%
2024/04/26	8	55.66	2	55.50	55.60	6	7,851	0.08%
2024/04/25	12.2	55.62	4	55.78	55.80	8.2	7,907	0.10%
2024/04/24	10.5	56.66	3	56.50	56.40	7.5	7,941	0.09%
2024/04/23	12.1	56.81	72.1	56.91	56.70	-60	8,133	-0.74%
2024/04/22	7.5	57.35	246.2	57.00	57.30	-238.7	8,180	-2.92%	大賣/鉅額交易
2024/04/19	25.5	54.84	11.1	54.72	55.00	14.4	8,049	0.18%
2024/04/18	27.6	55.07	5	55.84	55.80	22.6	7,902	0.29%
2024/04/17	19.1	54.93	13	54.91	55.00	6.1	7,897	0.08%
2024/04/16	36	55.62	13.4	55.95	55.50	22.6	7,807	0.29%
2024/04/15	13.6	56.96	0.5	57.00	57.20	13.2	7,685	0.17%
2024/04/12	35	56.98	4.3	57.18	57.40	30.8	7,618	0.40%
2024/04/11	93.4	57.22	3	57.13	57.20	90.4	7,501	1.20%
2024/04/10	29.6	58.39	97	58.35	58.30	-67.4	7,431	-0.91%
2024/04/09	39.3	58.24	628.3	58.38	58.60	-588.9	7,407	-7.95%	大賣/鉅額交易
2024/04/08	43	56.84	40.1	56.79	57.70	2.9	7,293	0.04%
2024/04/03	11.5	56.94	3.1	57.02	56.80	8.4	7,143	0.12%
2024/04/02	18.1	56.91	16	57.17	57.40	2.1	7,131	0.03%
2024/04/01	25	57.11	24.1	57.35	57.50	0.9	7,110	0.01%
2024/03/29	25	56.17	11	56.38	56.00	14	6,981	0.20%
2024/03/28	29.3	55.36	8	55.63	55.10	21.3	6,889	0.31%
2024/03/27	55.7	56.12	2	56.20	56.00	53.7	6,854	0.78%
2024/03/26	157.6	56.33	28.9	56.27	56.40	128.7	6,859	1.88%	大買/鉅額交易
2024/03/25	75.4	55.14	4	55.15	55.30	71.4	6,806	1.05%
2024/03/22	12.2	54.75	6	54.60	54.80	6.2	6,830	0.09%
2024/03/21	79.1	55.13	47.4	54.80	55.00	31.7	6,805	0.47%
2024/03/20	95.2	54.12	9	54.33	53.60	86.2	6,828	1.26%
2024/03/19	17.3	55.02	21.2	55.06	55.00	-3.9	6,727	-0.06%
2024/03/18	33	55.04	19.5	55.37	55.00	13.5	6,693	0.20%
2024/03/15	65.2	55.03	21.2	54.67	54.50	44	6,618	0.67%
2024/03/14	3.4	56.18	15.2	56.26	56.40	-11.8	5,815	-0.20%
2024/03/13	48.5	55.92	7	55.56	55.60	41.5	5,732	0.72%
2024/03/12	18.8	56.64	10.1	56.64	56.70	8.7	5,603	0.16%
2024/03/11	12.9	55.98	456	55.91	56.10	-443.1	5,570	-7.95%	大賣/鉅額交易
2024/03/08	44.7	55.63	42.1	55.76	55.50	2.6	5,557	0.05%
2024/03/07	552	56.17	11	56.12	56.50	541	5,409	10.00%	大買/鉅額交易
2024/03/06	635.7	56.51	5	56.58	56.30	630.7	5,333	11.83%	大買/鉅額交易
2024/03/05	46	57.13	5.3	57.24	56.90	40.8	5,355	0.76%
2024/03/04	62	57.73	21.8	57.74	58.00	40.2	5,286	0.76%
2024/03/01	57.1	58.67	9	58.66	58.50	48.1	5,293	0.91%
2024/02/29	20.6	58.90	11	59.19	59.70	9.6	5,311	0.18%
2024/02/27	74.4	59.12	28.7	58.92	58.90	45.7	5,250	0.87%
2024/02/26	26.7	59.70	1	59.80	59.90	25.7	5,154	0.50%
2024/02/23	61.8	59.93	2	59.90	59.70	59.8	5,190	1.15%
2024/02/22	22.1	60.51	0	0.00	60.50	22.1	5,287	0.42%
2024/02/21	10.1	60.98	6	60.98	61.00	4.1	5,313	0.08%
2024/02/20	13.7	61.14	3	61.30	61.30	10.7	5,334	0.20%
2024/02/19	18.3	61.26	5.5	61.55	61.60	12.8	5,405	0.24%
2024/02/16	12.3	61.08	10.4	61.13	61.10	2	5,541	0.04%
2024/02/15	26.3	60.64	8	60.36	61.20	18.3	5,583	0.33%
2024/02/05	16.5	61.06	6.4	61.03	61.00	10.1	5,536	0.18%
2024/02/02	21.6	62.28	5	62.26	62.40	16.6	5,492	0.30%
2024/02/01	6	61.65	22	61.98	62.30	-16	5,533	-0.29%
2024/01/31	5.4	61.06	3	61.10	60.90	2.4	5,510	0.04%
2024/01/30	55.2	61.48	5	61.50	61.20	50.2	5,505	0.91%
2024/01/29	255.1	62.31	14.1	62.41	62.30	241	5,536	4.35%	大買/鉅額交易
2024/01/26	12.2	61.49	25.2	61.32	61.50	-13	5,537	-0.24%
2024/01/25	8.6	60.41	1	60.30	60.50	7.6	5,559	0.14%
2024/01/24	9.8	60.62	2	60.80	60.70	7.8	5,600	0.14%
2024/01/23	9.8	59.93	3	59.67	60.30	6.8	5,689	0.12%
2024/01/22	56.8	59.59	2.2	59.55	59.50	54.6	5,805	0.94%
2024/01/19	23.6	60.05	2.2	60.45	60.00	21.5	5,820	0.37%
2024/01/18	71.8	60.27	4.1	60.40	60.10	67.7	5,796	1.17%
2024/01/17	44.8	60.47	7.7	60.59	60.10	37.1	5,772	0.64%
2024/01/16	45.6	62.12	5	62.12	61.80	40.6	5,600	0.72%
2024/01/15	7.3	63.53	5	63.64	63.60	2.3	5,558	0.04%
2024/01/12	7.2	63.92	8.9	63.77	64.00	-1.7	5,647	-0.03%
2024/01/11	24.5	63.76	2.6	63.91	63.50	22	5,740	0.38%
2024/01/10	12.1	64.61	1.7	64.87	64.50	10.4	5,968	0.17%
2024/01/09	6	65.53	0.4	65.64	65.10	5.6	6,039	0.09%
2024/01/08	0.1	65.40	2.5	66.05	65.80	-2.4	6,084	-0.04%
2024/01/05	0	0.00	8.9	65.84	65.40	-8.9	6,156	-0.14%
2024/01/04	6	65.53	1.7	65.73	65.60	4.3	6,263	0.07%
2024/01/03	24.1	65.53	18.6	65.63	65.60	5.5	6,402	0.09%
2024/01/02	1.2	66.22	8	66.22	66.70	-6.8	6,368	-0.11%
2023/12/29	7.3	66.53	0.7	66.81	66.50	6.6	6,389	0.10%
2023/12/28	11.5	66.57	11	66.79	67.00	0.5	6,486	0.01%
2023/12/27	2.5	66.12	2.9	66.23	66.10	-0.4	6,453	-0.01%
2023/12/26	2.3	66.19	1.1	66.20	66.10	1.2	6,432	0.02%
2023/12/25	202.5	65.49	202.4	65.50	65.50	0.1	6,442	0.00%	大買/大賣/
2023/12/22	16.4	65.22	2	65.30	65.10	14.4	6,471	0.22%
2023/12/21	12.8	65.80	13	65.72	66.00	-0.3	6,481	0.00%
2023/12/20	4.2	66.35	4	66.65	66.80	0.2	6,406	0.00%
2023/12/19	6.1	66.45	7	66.50	66.60	-0.9	6,340	-0.01%
2023/12/18	6	66.90	26.4	66.89	67.00	-20.4	6,367	-0.32%
2023/12/15	12.1	67.61	15	67.76	67.30	-3	6,312	-0.05%
2023/12/14	302	67.90	366.5	67.93	67.90	-64.5	6,139	-1.05%	大買/大賣/
2023/12/13	11.2	66.81	12	66.60	66.70	-0.8	6,049	-0.01%
2023/12/12	0	0.00	2	68.15	68.20	-2	6,138	-0.03%
2023/12/11	3.4	67.08	3.2	67.27	67.30	0.2	6,161	0.00%
2023/12/08	12.1	67.94	3.1	67.61	67.60	9	6,147	0.15%
2023/12/07	16.8	68.26	2.5	68.20	68.10	14.3	6,164	0.23%
2023/12/06	0	68.83	3	68.93	68.70	-3	6,181	-0.05%
2023/12/05	6.1	68.45	11	68.83	68.70	-4.9	6,162	-0.08%
2023/12/04	1	68.80	11	68.84	68.70	-10	6,139	-0.16%
2023/12/01	23.2	68.13	10	68.47	68.10	13.2	6,107	0.22%
2023/11/30	8.9	68.32	9	69.19	68.10	-0.1	6,072	0.00%
2023/11/29	2.2	68.80	4.5	69.36	68.40	-2.3	5,856	-0.04%
2023/11/28	4	68.00	19.5	69.01	68.60	-15.5	5,740	-0.27%
2023/11/27	2.3	68.36	4.1	68.53	67.70	-1.9	5,736	-0.03%
2023/11/24	2.2	68.26	3	68.93	68.20	-0.8	5,645	-0.01%
2023/11/22	2.2	68.56	6	68.70	68.50	-3.9	5,521	-0.07%
2023/11/21	2	69.00	45.9	68.93	69.60	-43.9	5,496	-0.80%
2023/11/20	7	67.21	0	0.00	67.40	7	5,302	0.13%
2023/11/17	6	68.30	8.4	68.22	68.20	-2.4	5,249	-0.04%
2023/11/16	5.6	67.87	7.5	68.03	68.40	-1.9	5,235	-0.04%
2023/11/15	0.1	66.73	12.3	67.06	68.00	-12.1	5,168	-0.23%
2023/11/14	1	64.70	16.4	65.05	65.80	-15.4	5,020	-0.31%
2023/11/13	3.2	64.53	5	64.46	64.80	-1.9	5,046	-0.04%
2023/11/10	0	64.80	0	0.00	64.90	0	5,092	0.00%
2023/11/09	0.2	64.89	33.2	65.07	65.30	-33	5,097	-0.65%
2023/11/08	1.7	64.05	3.6	64.17	64.50	-1.9	5,074	-0.04%
2023/11/07	3	64.17	2	64.40	64.30	1	5,053	0.02%
2023/11/06	16.4	64.79	3.2	64.52	64.80	13.2	5,047	0.26%
2023/11/03	1.3	63.45	5	63.84	64.00	-3.8	4,994	-0.08%
2023/11/02	3	62.60	23	63.12	63.20	-20	5,022	-0.40%
2023/11/01	15.1	61.92	4	62.33	62.10	11.1	4,984	0.22%
2023/10/31	9.2	61.92	9.2	62.12	61.90	-0.1	4,985	0.00%
2023/10/30	43.8	61.71	3	61.40	61.30	40.8	4,972	0.82%
2023/10/27	42.2	62.34	0.1	62.40	62.20	42.2	4,867	0.87%
2023/10/26	19.7	62.72	2.2	62.57	62.50	17.5	4,836	0.36%
2023/10/25	53.2	63.39	0	0.00	63.10	53.2	4,790	1.11%
2023/10/24	18.5	63.40	5	63.58	63.30	13.5	4,740	0.28%
2023/10/23	27.1	63.79	21	64.13	63.70	6.1	4,718	0.13%
2023/10/20	25.2	64.37	7	64.43	64.40	18.2	4,670	0.39%
2023/10/19	73.4	65.59	43	65.23	65.20	30.4	4,674	0.65%
2023/10/18	20.8	65.19	6	66.52	67.10	14.8	4,686	0.32%
2023/10/17	9.2	65.65	10	65.67	66.00	-0.8	4,452	-0.02%
2023/10/16	9.4	65.88	2	65.80	66.10	7.4	4,469	0.16%
2023/10/13	36.5	66.40	0	0.00	66.30	36.5	4,507	0.81%
2023/10/12	4.1	67.45	4	67.58	67.70	0.1	4,468	0.00%
2023/10/11	8	66.01	15	66.54	66.80	-7	4,449	-0.16%
2023/10/06	5	65.20	5	65.38	65.30	0	4,373	0.00%
2023/10/05	10.3	64.85	2	65.05	64.70	8.3	4,443	0.19%
2023/10/04	43.4	64.50	0	0.00	64.20	43.4	4,452	0.98%
2023/10/03	16.6	65.72	10	65.80	65.60	6.6	4,405	0.15%
2023/10/02	31	66.36	0	66.60	66.40	30.9	4,456	0.69%
2023/09/28	3	66.57	0.2	67.00	66.60	2.8	4,608	0.06%
2023/09/27	3.1	66.40	0	0.00	66.60	3.1	4,650	0.07%
2023/09/26	7.7	66.65	0	0.00	66.70	7.7	4,734	0.16%
2023/09/25	0.1	67.46	13.9	67.61	67.70	-13.7	4,720	-0.29%
2023/09/22	4.4	66.88	0	0.00	66.90	4.4	4,805	0.09%
2023/09/21	24.6	67.37	0	0.00	67.00	24.6	4,921	0.50%
2023/09/20	9.3	68.32	1	68.60	68.40	8.3	4,948	0.17%
2023/09/19	3.1	68.54	0	0.00	68.60	3.1	4,994	0.06%
2023/09/18	5.2	68.78	1.2	68.82	68.80	4	5,061	0.08%
2023/09/15	22	68.92	79	69.20	69.20	-57	5,117	-1.11%
2023/09/14	1.5	69.00	18	69.09	69.20	-16.5	5,017	-0.33%
2023/09/13	3.3	68.58	0	0.00	68.30	3.3	4,992	0.07%
2023/09/12	1.1	68.60	12	68.18	68.60	-11	5,155	-0.21%
2023/09/11	5.2	67.79	1.1	68.00	67.90	4.2	5,140	0.08%
2023/09/08	5.3	67.58	1	67.70	67.70	4.3	5,156	0.08%
2023/09/07	11.4	67.09	6	67.10	67.40	5.4	5,202	0.10%
2023/09/06	25.1	67.51	0.3	67.82	67.10	24.8	5,178	0.48%
2023/09/05	4.4	67.90	14	67.90	67.90	-9.6	5,180	-0.18%
2023/09/04	12.3	68.10	3	68.13	68.00	9.3	5,173	0.18%
2023/09/01	2.2	67.03	3	67.20	67.30	-0.8	5,207	-0.02%
2023/08/31	8.8	66.45	0.2	67.00	66.10	8.6	5,267	0.16%
2023/08/30	5	67.20	1.1	67.50	67.40	3.9	5,135	0.08%
2023/08/29	3.6	66.40	1	66.60	66.80	2.6	5,175	0.05%
2023/08/28	3	65.83	3	66.00	66.20	0	5,204	0.00%
2023/08/25	2.2	65.33	0	0.00	65.30	2.2	5,407	0.04%
2023/08/24	8	65.55	0.1	65.90	65.80	7.9	5,463	0.14%
2023/08/23	14.2	65.51	37	65.49	65.50	-22.8	5,491	-0.42%
2023/08/22	13.3	65.59	2	65.60	65.50	11.3	5,549	0.20%
2023/08/21	7.4	66.14	3	65.90	66.30	4.4	5,565	0.08%
2023/08/18	7.2	66.69	2.9	66.78	66.40	4.3	5,583	0.08%
2023/08/17	29.8	65.72	6	65.49	66.10	23.8	5,600	0.42%
2023/08/16	26.1	66.91	10.3	66.79	66.90	15.8	5,576	0.28%
2023/08/15	29.2	68.34	0	0.00	68.10	29.2	5,578	0.52%
2023/08/14	14.6	68.89	15	68.73	68.70	-0.4	5,662	-0.01%
2023/08/11	155	69.82	0	0.00	69.60	155	5,776	2.68%	大買/鉅額交易
2023/08/10	11	69.75	9	69.71	69.70	2	5,850	0.03%
2023/08/09	3.3	69.76	16.6	70.03	70.10	-13.3	5,848	-0.23%
2023/08/08	18.8	69.40	1	69.50	69.20	17.8	5,860	0.30%
2023/08/07	7	70.06	7	70.11	69.90	0	5,812	0.00%
2023/08/04	26.1	69.97	3	70.07	70.00	23.1	5,839	0.40%
2023/08/02	25.4	69.95	1	69.70	69.70	24.4	5,836	0.42%
2023/08/01	12	70.61	6	70.62	70.60	6	5,769	0.10%
2023/07/31	8	70.03	0.2	70.40	70.00	7.8	5,748	0.14%
2023/07/28	72.6	69.95	2	69.90	69.80	70.6	5,728	1.23%
2023/07/27	5.4	69.80	8	70.04	70.00	-2.7	5,714	-0.05%
2023/07/26	5.5	69.80	1.3	69.62	70.00	4.2	5,738	0.07%
2023/07/25	11.3	69.74	1	69.70	69.60	10.3	5,754	0.18%
2023/07/24	148.5	70.06	3	70.07	70.00	145.5	5,803	2.51%	大買/鉅額交易
2023/07/21	1.1	70.69	2.1	70.94	70.70	-1	5,783	-0.02%
2023/07/20	104	70.48	0	0.00	70.40	104	5,763	1.80%	大買/鉅額交易
2023/07/19	3.5	70.77	3	70.57	70.30	0.5	5,795	0.01%
2023/07/18	85.1	70.44	7.2	70.46	70.10	78	5,791	1.35%
2023/07/17	7.2	70.82	1.7	70.98	70.80	5.5	5,726	0.10%
2023/07/14	28.3	71.11	9	70.92	71.20	19.3	5,723	0.34%
2023/07/13	4.5	69.85	12	70.19	69.90	-7.5	5,668	-0.13%
2023/07/12	18	69.03	11.1	69.09	69.40	6.9	5,634	0.12%
2023/07/11	39.4	69.85	104	69.51	69.60	-64.6	5,589	-1.16%	大賣/
2023/07/10	15.6	69.01	1.2	69.22	69.00	14.4	5,584	0.26%
2023/07/07	10.4	68.72	4	68.90	68.70	6.4	5,556	0.11%
2023/07/06	127.6	69.90	2	69.20	69.20	125.6	5,528	2.27%	大買/鉅額交易
2023/07/05	17.3	70.88	0	0.00	70.80	17.3	5,375	0.32%
2023/07/04	38.6	71.18	0.8	71.34	70.90	37.8	5,323	0.71%
2023/07/03	9.6	72.46	0	0.00	72.10	9.6	5,251	0.18%
2023/06/30	7.5	72.62	3	72.70	72.50	4.5	5,272	0.08%
2023/06/29	32.3	73.12	0	0.00	72.80	32.3	5,230	0.62%
2023/06/28	39.4	76.17	2	76.10	76.10	37.4	5,153	0.72%
2023/06/27	5.3	77.40	0	0.00	77.10	5.3	5,082	0.10%
2023/06/26	10.6	77.91	0	0.00	78.00	10.6	5,071	0.21%
2023/06/21	11	78.00	4	78.13	78.60	7	5,041	0.14%
2023/06/20	21.1	78.30	3	78.50	78.50	18.1	5,031	0.36%
2023/06/19	3.7	79.27	1	79.10	79.00	2.7	5,005	0.05%
2023/06/16	33.2	80.10	27.6	79.98	80.10	5.6	4,985	0.11%
2023/06/15	6	79.07	2	79.40	79.40	4	4,836	0.08%
2023/06/14	5	79.20	3.1	79.76	79.20	1.9	4,969	0.04%
2023/06/13	0	79.60	0.4	79.79	79.20	-0.4	4,990	-0.01%
2023/06/12	1.3	79.93	0.1	79.80	79.70	1.2	4,992	0.02%
2023/06/09	1	79.80	4.3	79.97	79.90	-3.3	5,051	-0.06%
2023/06/08	21.2	79.59	2.2	79.54	79.30	19	5,079	0.37%
2023/06/07	12.1	79.56	0.3	79.43	79.50	11.8	5,165	0.23%
2023/06/06	13	79.32	1	79.70	79.20	12	5,195	0.23%
2023/06/05	18.1	78.70	5	78.70	78.70	13.1	5,184	0.25%
2023/06/02	4.1	78.00	3.1	78.04	78.10	1	5,193	0.02%
2023/06/01	1.4	77.70	0.1	78.10	77.60	1.3	5,160	0.02%
2023/05/31	10.2	77.95	5	78.30	77.70	5.2	5,107	0.10%
2023/05/30	3.1	78.62	2	78.45	78.10	1.1	4,923	0.02%
2023/05/29	0.2	78.99	0	0.00	78.40	0.2	4,896	0.00%
2023/05/26	1.5	78.08	51	78.89	78.80	-49.5	4,926	-1.00%
2023/05/25	2.3	80.19	1.3	79.91	79.60	0.9	4,889	0.02%
2023/05/24	1	80.50	1	80.60	80.90	0	4,856	0.00%
2023/05/23	0	80.40	3	80.80	80.70	-3	4,811	-0.06%
2023/05/22	1.2	80.88	2.1	80.62	80.70	-0.9	4,740	-0.02%
2023/05/19	0	0.00	11.6	80.48	80.60	-11.6	4,687	-0.25%
2023/05/18	114.9	80.28	79.8	80.12	80.20	35.1	4,633	0.76%	大買/
2023/05/17	113.5	79.67	8.3	79.26	79.90	105.2	4,558	2.31%	大買/鉅額交易
2023/05/16	0	78.43	17	78.60	78.80	-17	4,417	-0.38%
2023/05/15	0	77.30	32	76.90	77.70	-32	4,376	-0.73%
2023/05/12	0	77.30	0	0.00	77.30	0	4,373	0.00%
2023/05/11	0	77.30	0	0.00	77.70	0	4,350	0.00%
2023/05/10	212.2	77.53	0	0.00	77.50	212.2	4,362	4.86%	大買/鉅額交易
2023/05/09	7.2	78.29	7	78.27	78.50	0.2	4,373	0.00%
2023/05/08	0.1	77.79	1	77.60	77.70	-0.9	4,370	-0.02%
2023/05/05	2.3	77.50	1	77.60	77.50	1.3	4,369	0.03%
2023/05/04	65	77.50	0	0.00	77.60	65	4,449	1.46%
2023/05/03	1.1	77.41	2	77.30	77.10	-0.9	4,475	-0.02%
2023/05/02	2	77.26	77	77.10	77.50	-75	4,564	-1.64%
2023/04/28	65	77.98	1	77.80	78.00	64	4,701	1.36%
2023/04/27	5	77.64	1	78.00	77.70	4	4,706	0.09%
2023/04/26	9	77.81	481.1	78.00	78.00	-472.1	4,657	-10.14%	大賣/鉅額交易
2023/04/25	10.1	77.96	59.2	77.37	77.40	-49.1	4,610	-1.07%
2023/04/24	59	78.03	8.6	78.20	78.00	50.4	4,546	1.11%
2023/04/21	0	77.60	4	77.78	77.90	-4	4,504	-0.09%
2023/04/20	182	76.88	1	76.90	77.00	181	4,479	4.04%	大買/鉅額交易
2023/04/19	3	77.40	3	77.60	77.00	0	4,598	0.00%
2023/04/18	0	77.60	4.5	77.70	77.90	-4.5	4,591	-0.10%
2023/04/17	2	77.70	26	77.72	77.70	-24	4,587	-0.52%
2023/04/14	2.1	77.42	4	77.73	77.90	-1.9	4,574	-0.04%
2023/04/13	0	77.60	13	77.73	77.90	-13	4,581	-0.28%
2023/04/12	0.2	77.71	2	77.75	77.90	-1.8	4,563	-0.04%
2023/04/11	10.5	77.83	6	78.17	77.90	4.5	4,582	0.10%
2023/04/10	6	77.67	449	77.38	77.70	-443	4,552	-9.73%	大賣/鉅額交易
2023/04/07	1	77.30	10	77.52	77.50	-9	4,545	-0.20%
2023/04/06	2	77.00	34	77.45	77.30	-32	4,554	-0.70%
2023/03/31	2.1	77.89	241.3	77.74	77.50	-239.3	4,560	-5.25%	大賣/鉅額交易
2023/03/30	8	77.74	6	77.80	78.00	2	4,712	0.04%
2023/03/29	0.1	77.90	10.3	77.66	78.00	-10.2	4,900	-0.21%
2023/03/28	2	77.10	3.3	77.26	77.20	-1.3	5,105	-0.03%
2023/03/27	70.4	76.91	17.1	77.07	77.30	53.3	5,320	1.00%
2023/03/24	1.2	76.59	12	76.86	76.80	-10.8	5,700	-0.19%
2023/03/23	0	75.90	21.1	76.40	76.60	-21.1	5,734	-0.37%
2023/03/22	12.3	75.93	16	75.58	75.90	-3.7	5,797	-0.06%
2023/03/21	3.1	75.60	0	0.00	75.50	3.1	5,884	0.05%
2023/03/20	11.2	75.85	1	75.50	75.40	10.2	5,953	0.17%
2023/03/17	6	75.65	60.2	75.94	76.50	-54.2	6,062	-0.89%
2023/03/16	4	74.82	7.6	74.71	74.90	-3.6	6,030	-0.06%
2023/03/15	3	74.83	2.3	74.96	74.50	0.7	6,106	0.01%
2023/03/14	3.1	73.70	4	74.70	74.10	-0.9	6,150	-0.02%
2023/03/13	0	74.70	21.1	74.30	74.70	-21.1	6,178	-0.34%
2023/03/10	24.1	73.96	8	74.26	74.00	16.1	6,196	0.26%
2023/03/09	26.3	74.99	0	75.20	74.60	26.2	6,243	0.42%
2023/03/08	7.3	75.67	0	0.00	76.10	7.3	6,381	0.11%
2023/03/07	2.1	75.90	2	75.90	76.20	0.1	6,462	0.00%
2023/03/06	3	75.50	9.1	75.89	75.70	-6.1	6,623	-0.09%
2023/03/03	1	75.24	8	75.31	75.10	-7	6,742	-0.10%
2023/03/02	25.8	74.41	8	75.03	75.10	17.8	6,932	0.26%
2023/03/01	5.3	74.65	5	74.70	74.70	0.3	7,056	0.00%
2023/02/24	10	75.89	7.1	76.03	75.60	2.9	7,167	0.04%
2023/02/23	13.8	76.26	18.4	76.28	76.10	-4.6	7,156	-0.06%
2023/02/22	9.1	75.40	8.1	75.91	76.00	1.1	7,172	0.01%
2023/02/21	0.1	75.80	3.1	75.96	76.00	-3.1	7,202	-0.04%
2023/02/20	1.9	75.54	3.2	75.71	75.80	-1.3	7,342	-0.02%
2023/02/17	7.1	75.08	1.1	75.70	75.70	6	7,450	0.08%
2023/02/16	13	75.20	10	75.65	75.40	3	7,625	0.04%
2023/02/15	26.6	74.78	8	74.80	74.70	18.6	7,783	0.24%
2023/02/14	6	75.53	4	75.60	75.50	2	7,799	0.03%
2023/02/13	6	74.82	11.1	74.77	75.30	-5.1	7,853	-0.06%
2023/02/10	3.1	74.31	2	74.70	74.40	1.1	7,889	0.01%
2023/02/09	4	74.53	9.7	74.90	74.80	-5.7	7,999	-0.07%
2023/02/08	15	74.85	16.2	75.04	74.70	-1.2	8,109	-0.01%
2023/02/07	6.2	75.40	13.2	75.23	75.30	-7	8,221	-0.08%
2023/02/06	17.4	74.85	15	74.59	74.40	2.4	8,225	0.03%
2023/02/03	6.1	74.66	12	74.66	74.60	-5.9	8,225	-0.07%
2023/02/02	3.1	74.70	110.3	74.81	75.20	-107.1	8,250	-1.30%	大賣/鉅額交易
2023/02/01	6	75.57	4	75.15	75.40	2	8,237	0.02%
2023/01/31	22.1	75.86	8	76.50	75.40	14.1	8,278	0.17%
2023/01/30	5.1	75.32	21	76.30	77.00	-16	8,248	-0.19%
2023/01/17	14	74.36	26	74.67	75.00	-12	8,151	-0.15%
2023/01/16	16.2	74.62	9	74.80	74.70	7.2	8,187	0.09%
2023/01/13	1.4	74.39	14	74.48	74.30	-12.6	8,200	-0.15%
2023/01/12	2.1	74.01	51	74.28	74.30	-48.9	8,525	-0.57%
2023/01/11	8	73.51	66	73.62	74.00	-58	8,605	-0.67%
2023/01/10	20.1	74.32	6	74.22	74.50	14.1	8,690	0.16%
2023/01/09	4.1	74.24	29.6	74.15	74.80	-25.5	8,743	-0.29%
2023/01/06	5	72.44	42	72.25	72.80	-37	8,735	-0.42%
2023/01/05	3.1	72.10	2	72.15	72.10	1.1	8,884	0.01%
2023/01/04	5	71.42	0.4	72.00	71.50	4.7	8,972	0.05%
2023/01/03	8	70.53	5	71.50	71.90	3	9,080	0.03%
2022/12/30	33	71.40	11	71.25	71.00	22	9,055	0.24%
2022/12/29	94.2	70.43	80	70.65	70.40	14.2	9,092	0.16%
2022/12/28	4	71.45	0.2	71.60	71.40	3.8	9,086	0.04%
2022/12/27	1	71.80	12	71.92	71.70	-11	9,118	-0.12%
2022/12/26	4	71.10	7.2	70.80	71.40	-3.2	9,166	-0.03%
2022/12/23	8.1	70.44	0	0.00	70.30	8.1	9,286	0.09%
2022/12/22	31.9	70.99	7	71.20	71.40	24.9	9,411	0.26%
2022/12/21	6.6	70.51	6.1	70.70	70.50	0.6	9,300	0.01%
2022/12/20	10.3	70.73	8	70.98	70.30	2.3	9,141	0.03%
2022/12/19	22.6	71.68	7	72.39	71.50	15.6	8,987	0.17%
2022/12/16	26.1	72.95	0	0.00	72.50	26.1	8,784	0.30%
2022/12/15	10.2	73.91	4	74.43	74.10	6.2	8,474	0.07%
2022/12/14	6	74.05	4.6	74.07	73.90	1.4	8,469	0.02%
2022/12/13	2.6	72.75	1	72.70	72.60	1.6	8,418	0.02%
2022/12/12	2	72.70	0.2	74.20	73.30	1.8	8,349	0.02%
2022/12/09	6.7	73.75	406.2	73.76	73.50	-399.5	8,481	-4.71%	大賣/鉅額交易
2022/12/08	9.5	73.69	68	73.99	73.30	-58.5	8,428	-0.69%
2022/12/07	0.1	75.57	6.1	75.65	75.20	-6	8,364	-0.07%
2022/12/06	1	76.10	7	76.27	75.80	-6	8,263	-0.07%
2022/12/05	1.2	76.82	268	77.21	76.70	-266.8	8,206	-3.25%	大賣/鉅額交易
2022/12/02	235	77.70	31	77.39	77.10	204	8,142	2.51%	大買/鉅額交易
2022/12/01	14.3	77.77	21.5	77.84	77.60	-7.2	8,155	-0.09%
2022/11/30	6.2	76.37	32	76.50	76.90	-25.8	8,039	-0.32%
2022/11/29	7	76.77	11	75.91	76.70	-4	7,885	-0.05%
2022/11/28	39.2	76.01	34	76.63	76.00	5.2	7,825	0.07%
2022/11/25	39.4	77.60	62.3	77.81	77.10	-22.9	7,756	-0.30%
2022/11/24	43.2	77.09	43.5	77.17	77.10	-0.4	7,691	0.00%
2022/11/23	52	76.38	115	76.56	76.30	-63	7,618	-0.83%	大賣/
2022/11/22	50.2	74.96	90.2	75.48	75.80	-40	7,574	-0.53%
2022/11/21	6.2	73.78	3	73.73	73.90	3.2	7,440	0.04%
2022/11/18	4.1	73.05	1	73.20	73.20	3.1	7,385	0.04%
2022/11/17	9	72.93	23.2	72.67	73.00	-14.2	7,364	-0.19%
2022/11/16	16.4	73.28	7	72.71	72.40	9.4	7,344	0.13%
2022/11/15	2.1	74.04	10.5	73.79	74.20	-8.4	7,236	-0.12%
2022/11/14	19	73.57	37	73.73	74.00	-18	7,166	-0.25%
2022/11/11	5.3	72.23	32.2	71.97	72.60	-26.9	7,000	-0.38%
2022/11/10	4	71.00	4.3	70.64	70.60	-0.3	6,892	-0.01%
2022/11/09	4.1	70.49	9.3	70.48	70.70	-5.2	6,902	-0.08%
2022/11/08	2	70.50	5.3	70.36	70.50	-3.3	6,916	-0.05%
2022/11/07	2.6	69.41	79.9	69.63	70.00	-77.3	6,913	-1.12%
2022/11/04	8.3	67.94	452	67.75	67.90	-443.8	6,853	-6.47%	大賣/鉅額交易
2022/11/03	5.2	67.94	5.1	68.58	68.70	0.1	6,796	0.00%
2022/11/02	3.2	68.59	0.1	68.70	68.50	3.2	6,733	0.05%
2022/11/01	30	68.95	58	68.89	68.70	-28	6,720	-0.42%
2022/10/31	13	68.58	14	68.70	68.30	-1	6,744	-0.01%
2022/10/28	16	68.76	6	67.85	68.30	10	6,832	0.15%
2022/10/27	27	68.97	23	69.06	68.60	4	6,872	0.06%
2022/10/26	28	68.60	27	68.48	68.60	1	7,016	0.01%
2022/10/25	25.1	68.64	13.5	68.53	68.40	11.6	7,013	0.16%
2022/10/24	2	67.95	34.3	68.31	68.50	-32.3	7,024	-0.46%
2022/10/21	9	67.23	16	67.84	67.60	-7	6,986	-0.10%
2022/10/20	4	65.23	150.3	67.20	67.60	-146.3	6,978	-2.10%	大賣/鉅額交易
2022/10/19	2.3	66.20	8.1	66.81	66.10	-5.7	6,699	-0.09%
2022/10/18	2	66.40	131.1	66.18	66.80	-129.1	6,658	-1.94%	大賣/鉅額交易
2022/10/17	8.1	63.67	28.6	64.06	64.50	-20.6	6,646	-0.31%
2022/10/14	33.3	64.48	35	64.72	64.20	-1.7	6,693	-0.02%
2022/10/13	15.4	63.52	224	63.00	63.80	-208.6	6,750	-3.09%	大賣/鉅額交易
2022/10/12	75.4	65.32	21.1	64.81	65.10	54.3	6,730	0.81%
2022/10/11	81.6	66.45	87	66.80	66.10	-5.4	6,783	-0.08%
2022/10/07	40	67.00	42	67.47	67.00	-2	6,785	-0.03%
2022/10/06	222.2	67.65	1.1	67.61	67.60	221.2	6,966	3.18%	大買/鉅額交易
2022/10/05	9.4	67.90	103	68.09	68.30	-93.6	7,221	-1.30%	大賣/
2022/10/04	69.2	67.64	73	67.81	67.80	-3.8	7,593	-0.05%
2022/10/03	5	66.62	31.2	67.50	67.70	-26.2	7,791	-0.34%
2022/09/30	8.1	66.20	123	66.63	66.90	-114.9	8,005	-1.44%	大賣/鉅額交易
2022/09/29	15	65.21	42	65.25	65.70	-27	8,210	-0.33%
2022/09/28	54.4	65.77	48.3	65.49	65.10	6.1	8,691	0.07%
2022/09/27	26.1	66.37	23	66.93	66.20	3.1	8,991	0.03%
2022/09/26	26.2	66.31	19	66.55	66.20	7.2	9,186	0.08%
2022/09/23	4.3	67.04	25	67.27	67.10	-20.8	9,300	-0.22%
2022/09/22	50.2	66.34	35	66.68	66.40	15.2	9,398	0.16%
2022/09/21	12.7	67.20	1.5	67.13	67.30	11.2	9,403	0.12%
2022/09/20	31.1	67.40	0.2	67.70	67.20	30.9	9,413	0.33%
2022/09/19	77.2	67.78	8	67.66	67.40	69.2	9,477	0.73%
2022/09/16	192.3	67.84	82	68.38	68.40	110.3	9,539	1.16%	大買/鉅額交易
2022/09/15	2	68.60	143	68.34	68.40	-141	9,456	-1.49%	大賣/鉅額交易
2022/09/14	16.8	67.73	5	67.76	67.60	11.8	9,488	0.12%
2022/09/13	7.2	68.79	9	68.80	68.80	-1.8	9,567	-0.02%
2022/09/12	2	68.50	5	68.28	68.70	-3	9,630	-0.03%
2022/09/08	7	67.01	15.2	66.91	67.20	-8.2	9,737	-0.08%
2022/09/07	13.3	66.91	21.5	67.06	66.80	-8.2	9,790	-0.08%
2022/09/06	2.2	67.41	7	67.36	67.80	-4.8	9,824	-0.05%
2022/09/05	2.4	66.84	36	66.89	67.10	-33.6	9,864	-0.34%
2022/09/02	19.6	67.20	7	67.17	67.00	12.6	9,943	0.13%
2022/09/01	15.5	67.61	11	67.32	67.80	4.5	9,932	0.05%
2022/08/31	3.2	68.78	12	68.98	68.70	-8.9	9,898	-0.09%
2022/08/30	14.7	68.65	14	68.66	68.60	0.7	9,876	0.01%
2022/08/29	26.3	68.67	9	68.79	68.70	17.3	9,833	0.18%
2022/08/26	4.4	70.53	2	70.55	70.20	2.4	9,802	0.02%
2022/08/25	2	70.65	8	70.71	70.80	-6	9,828	-0.06%
2022/08/24	6.1	70.40	4	70.15	70.10	2.1	9,948	0.02%
2022/08/23	38.2	70.31	15.8	70.39	70.10	22.4	10,808	0.21%
2022/08/22	24.4	70.65	4	70.88	70.90	20.4	10,947	0.19%
2022/08/19	25	70.62	12	70.90	71.00	13	11,031	0.12%
2022/08/18	9.3	70.16	0	0.00	70.60	9.3	11,079	0.08%
2022/08/17	14.2	70.40	9.1	70.70	70.80	5.2	11,159	0.05%
2022/08/16	7.1	70.68	10	70.63	70.40	-2.9	11,178	-0.03%
2022/08/15	22.1	70.32	126	70.38	70.60	-103.9	11,214	-0.93%	大賣/鉅額交易
2022/08/12	25.3	69.69	14.8	69.56	69.60	10.5	11,247	0.09%
2022/08/11	8.3	68.46	255.8	68.62	68.90	-247.5	11,265	-2.20%	大賣/鉅額交易
2022/08/10	6.1	67.28	5	67.58	67.70	1.1	11,455	0.01%
2022/08/09	27	66.70	7	66.80	67.00	20	11,572	0.17%
2022/08/08	65.2	67.10	3	67.13	67.20	62.2	11,639	0.53%
2022/08/05	5.3	67.67	297	67.65	67.60	-291.7	11,782	-2.48%	大賣/鉅額交易
2022/08/04	19.7	66.76	17	67.65	67.30	2.7	11,848	0.02%
2022/08/03	21.3	66.97	25	67.09	67.70	-3.7	11,804	-0.03%
2022/08/02	55	67.12	21	66.81	67.70	34	11,811	0.29%
2022/08/01	28.4	68.25	71.2	68.44	68.50	-42.8	11,690	-0.37%
2022/07/29	32.8	67.06	15.1	66.96	67.30	17.7	11,720	0.15%
2022/07/28	16.1	66.20	15	66.13	66.60	1.1	11,700	0.01%
2022/07/27	32.2	65.83	4	65.83	65.90	28.2	11,695	0.24%
2022/07/26	43.3	65.91	12	65.83	65.70	31.3	11,710	0.27%
2022/07/25	17	65.57	11	65.65	65.60	6	11,714	0.05%
2022/07/22	14.7	64.79	4	65.13	64.70	10.7	11,755	0.09%
2022/07/21	8	64.61	81	64.59	65.00	-73	11,726	-0.62%
2022/07/20	39.4	63.94	51	64.01	63.30	-11.6	11,667	-0.10%
2022/07/19	60.2	63.77	8	63.55	63.70	52.2	11,648	0.45%
2022/07/18	22.3	62.63	6.5	62.96	62.90	15.8	11,597	0.14%
2022/07/15	3.6	62.79	6.5	62.59	62.60	-2.9	11,514	-0.03%
2022/07/14	52.3	62.56	21	61.97	62.70	31.3	11,519	0.27%
2022/07/13	82.1	62.37	41.2	62.43	62.00	41	11,450	0.36%
2022/07/12	83.3	61.51	26	61.77	60.60	57.3	11,252	0.51%
2022/07/11	58.1	64.14	9	64.03	63.60	49.1	10,916	0.45%
2022/07/08	105.1	65.31	41	65.38	65.00	64.1	10,823	0.59%	大買/
2022/07/07	107.8	65.36	316	64.40	65.00	-208.2	10,711	-1.94%	大買/大賣/鉅額交易
2022/07/06	105.4	68.00	17	67.54	67.00	88.4	10,509	0.84%	大買/
2022/07/05	38.1	81.43	24	82.12	80.60	14.1	9,928	0.14%
2022/07/04	8	82.86	18	82.94	82.60	-10	9,579	-0.10%
2022/07/01	18	82.99	134	82.70	82.70	-116	9,449	-1.23%	大賣/鉅額交易
2022/06/30	13	83.68	27.3	83.46	83.00	-14.3	9,329	-0.15%
2022/06/29	6	84.88	26	84.98	84.60	-20	9,261	-0.22%
2022/06/28	1	84.51	8	84.76	84.80	-7	9,228	-0.08%
2022/06/27	4.8	85.03	4.1	85.15	84.70	0.8	9,313	0.01%
2022/06/24	30	84.51	58	84.43	84.70	-28	9,278	-0.30%
2022/06/23	2	83.45	4	83.68	83.30	-2	9,228	-0.02%
2022/06/22	3	83.76	15	83.75	83.50	-12	9,151	-0.13%
2022/06/21	8	83.52	17	84.03	83.70	-9	9,089	-0.10%
2022/06/20	8.1	82.46	5	82.28	82.10	3	9,020	0.03%
2022/06/17	6	82.85	3	82.97	83.00	3	9,009	0.03%
2022/06/16	22	83.71	3	83.63	83.20	19	8,928	0.21%
2022/06/15	0	83.30	4	83.70	83.40	-4	9,103	-0.04%
2022/06/14	9.2	83.01	4	83.18	82.90	5.2	9,186	0.06%
2022/06/13	40.3	83.14	3.8	83.40	83.30	36.5	9,263	0.39%
2022/06/10	22.1	84.17	5.3	84.66	84.70	16.9	9,240	0.18%
2022/06/09	1,059	84.77	4.1	84.63	84.80	1,054.9	9,403	11.22%	大買/鉅額交易
2022/06/08	4	84.60	106.2	84.70	84.50	-102.2	9,462	-1.08%	大賣/鉅額交易
2022/06/07	9	84.34	10	84.60	84.30	-1	9,520	-0.01%
2022/06/06	4	84.50	10	84.50	84.60	-6	9,552	-0.06%
2022/06/02	3.2	84.01	2	84.50	84.50	1.2	9,610	0.01%
2022/06/01	12.1	84.58	3.3	84.85	84.60	8.8	9,701	0.09%
2022/05/31	47.3	83.85	9	84.27	85.30	38.3	9,648	0.40%
2022/05/30	0	83.60	31.1	83.21	83.90	-31.1	8,843	-0.35%
2022/05/27	12.2	82.02	6	82.27	82.30	6.2	8,816	0.07%
2022/05/26	1.3	82.00	48.5	82.30	81.70	-47.2	8,882	-0.53%
2022/05/25	21.5	81.48	10.9	81.93	82.00	10.6	8,978	0.12%
2022/05/24	35	81.66	0.7	82.13	81.30	34.3	9,061	0.38%
2022/05/23	7	81.86	2.8	82.79	82.20	4.2	9,026	0.05%
2022/05/20	26	81.62	14	81.70	82.10	12	9,056	0.13%
2022/05/19	6	81.39	3	81.47	81.40	3	9,002	0.03%
2022/05/18	53	81.75	8	82.23	82.50	45	9,034	0.50%
2022/05/17	73.2	80.98	15.2	81.21	81.30	58.1	8,874	0.65%
2022/05/16	26.1	81.42	5.1	81.42	81.20	21	8,814	0.24%
2022/05/13	21.4	81.76	4.4	81.95	82.00	17	8,770	0.19%
2022/05/12	33.6	83.16	1	83.10	82.10	32.6	8,698	0.37%
2022/05/11	9.1	83.84	6	83.98	84.40	3.1	8,646	0.04%
2022/05/10	10.1	84.14	25.4	84.03	84.40	-15.3	8,630	-0.18%
2022/05/09	12.1	84.79	4	84.85	84.70	8.1	8,550	0.09%
2022/05/06	222.2	86.36	376	86.01	86.60	-153.8	8,562	-1.80%	大買/大賣/鉅額交易
2022/05/05	5.2	86.82	2	87.05	87.10	3.2	8,714	0.04%
2022/05/04	4	86.58	1	86.70	86.60	3	8,737	0.03%
2022/05/03	7	86.33	6.6	86.80	86.50	0.4	8,896	0.00%
2022/04/29	3	86.30	355.3	85.81	86.70	-352.3	8,906	-3.96%	大賣/鉅額交易
2022/04/28	4	85.33	2	85.50	85.50	2	8,945	0.02%
2022/04/27	55.3	85.10	5.3	85.27	85.10	50	8,922	0.56%
2022/04/26	163.2	86.10	106	86.20	86.30	57.2	8,891	0.64%	大買/大賣/
2022/04/25	49.1	85.99	97.8	86.29	85.90	-48.7	8,836	-0.55%
2022/04/22	40.6	87.76	0	0.00	87.60	40.6	8,683	0.47%
2022/04/21	20.1	88.52	1	88.60	88.30	19.1	8,692	0.22%
2022/04/20	7.1	88.05	21	88.22	88.70	-13.9	8,693	-0.16%
2022/04/19	41.8	88.17	5	88.30	88.00	36.8	8,697	0.42%
2022/04/18	41.5	87.91	31.1	87.65	87.80	10.4	8,683	0.12%
2022/04/15	14.1	88.97	72.5	88.90	88.80	-58.4	8,617	-0.68%
2022/04/14	34.4	89.66	7.2	89.76	89.70	27.2	8,621	0.32%
2022/04/13	165.1	90.31	141.2	90.37	90.40	23.9	8,550	0.28%	大買/大賣/
2022/04/12	33.5	90.99	45.4	91.06	91.30	-11.9	8,438	-0.14%
2022/04/11	16.1	92.28	11	92.35	92.10	5.1	8,361	0.06%
2022/04/08	20.2	92.93	23	93.32	93.40	-2.8	8,363	-0.03%
2022/04/07	39	93.57	26.7	93.58	93.10	12.3	8,374	0.15%
2022/04/06	23	92.34	68.4	93.35	93.60	-45.4	8,282	-0.55%
2022/04/01	16	91.91	19	92.57	93.50	-3	8,234	-0.04%
2022/03/31	20.3	93.19	2.1	93.54	93.20	18.3	8,188	0.22%
2022/03/30	13.5	93.13	19.1	93.27	93.50	-5.5	8,153	-0.07%
2022/03/29	67.3	91.71	71.2	91.93	92.50	-3.9	8,031	-0.05%
2022/03/28	2.1	91.33	7.7	91.80	92.20	-5.5	7,980	-0.07%
2022/03/25	1.1	91.85	70	92.10	92.40	-68.9	7,999	-0.86%
2022/03/24	7.1	92.07	54	92.29	92.40	-46.9	8,015	-0.59%
2022/03/23	160.3	92.43	174.2	92.39	92.50	-13.9	8,110	-0.17%	大買/大賣/
2022/03/22	4.1	91.88	5	92.28	92.40	-0.9	8,181	-0.01%
2022/03/21	32	91.92	22	92.19	92.10	10	8,181	0.12%
2022/03/18	628.3	91.93	79.1	92.29	91.30	549.2	8,178	6.71%	大買/鉅額交易
2022/03/17	30.9	92.30	80.3	91.99	91.90	-49.4	8,008	-0.62%
2022/03/16	51.2	91.19	67.1	91.19	91.50	-15.9	7,824	-0.20%
2022/03/15	2.6	90.90	24.7	91.01	90.80	-22	7,738	-0.28%
2022/03/14	172.4	91.06	200.2	91.09	91.20	-27.7	7,713	-0.36%	大買/大賣/
2022/03/11	151.4	89.81	69	90.38	89.80	82.4	7,580	1.09%	大買/
2022/03/10	34.6	89.35	22	89.41	89.60	12.6	7,506	0.17%
2022/03/09	68	87.61	101.9	87.92	88.00	-33.9	7,441	-0.46%	大賣/
2022/03/08	9.5	87.25	7.2	86.94	86.60	2.3	7,385	0.03%
2022/03/07	127.2	88.92	55.1	87.92	88.40	72.1	7,286	0.99%	大買/
2022/03/04	76.2	89.26	77	90.05	90.70	-0.8	7,488	-0.01%
2022/03/03	61.2	91.03	105.2	91.13	91.20	-44	7,501	-0.59%	大賣/
2022/03/02	184.5	90.35	104.1	89.80	90.50	80.4	7,610	1.06%	大買/大賣/
2022/03/01	109	88.91	114.1	89.41	90.00	-5.1	7,506	-0.07%	大買/大賣/
2022/02/25	70.1	86.99	68	87.19	87.70	2.1	7,389	0.03%
2022/02/24	155.3	87.33	117.5	87.51	87.10	37.8	7,273	0.52%	大買/大賣/
2022/02/23	2.5	88.39	35	88.60	88.60	-32.5	7,148	-0.45%
2022/02/22	276.3	87.85	37.7	87.92	88.20	238.5	7,203	3.31%	大買/鉅額交易
2022/02/21	53.2	88.81	5	89.04	89.10	48.2	7,161	0.67%
2022/02/18	99.1	88.78	155.4	89.10	89.10	-56.3	7,300	-0.77%	大賣/
2022/02/17	83	88.79	17	88.75	88.70	66	7,270	0.91%
2022/02/16	63.2	87.87	98	88.31	88.80	-34.8	7,252	-0.48%
2022/02/15	82.3	87.80	7	88.10	87.40	75.3	7,202	1.05%
2022/02/14	30.2	87.58	6.1	87.96	88.40	24.1	7,227	0.33%
2022/02/11	10	88.19	21	88.50	88.80	-11	7,240	-0.15%
2022/02/10	55.3	88.49	15	88.42	88.60	40.3	7,290	0.55%
2022/02/09	30.6	88.55	21	88.85	89.20	9.6	7,322	0.13%
2022/02/08	48.1	88.79	13	88.96	88.60	35.1	7,360	0.48%
2022/02/07	51	87.70	100.2	88.66	89.50	-49.2	7,303	-0.67%
2022/01/26	10	86.20	45.2	86.12	86.40	-35.2	7,150	-0.49%
2022/01/25	237.3	85.17	0.2	85.40	85.50	237.1	7,162	3.31%	大買/鉅額交易
2022/01/24	7.7	86.55	20	86.68	87.00	-12.4	7,014	-0.18%
2022/01/21	8.2	86.53	10.3	86.81	86.40	-2.2	7,064	-0.03%
2022/01/20	34.2	87.40	5	87.58	87.40	29.2	7,112	0.41%
2022/01/19	1.1	87.40	4	87.57	87.40	-3	7,134	-0.04%
2022/01/18	33.1	87.32	8	87.64	87.40	25.1	7,125	0.35%
2022/01/17	0.1	87.42	2	87.45	87.50	-1.9	7,147	-0.03%
2022/01/14	62.5	87.76	92.1	87.73	87.70	-29.6	7,164	-0.41%
2022/01/13	58.4	88.32	45	88.58	88.70	13.4	7,101	0.19%
2022/01/12	15	87.86	69.5	87.93	88.40	-54.5	7,116	-0.77%
2022/01/11	9.9	86.90	28	87.01	87.10	-18.1	7,050	-0.26%
2022/01/10	3.4	86.67	35.6	86.77	86.90	-32.2	6,975	-0.46%
2022/01/07	79.1	86.43	26.1	86.52	86.50	53	7,005	0.76%
2022/01/06	6	86.00	18	86.02	86.10	-12	6,947	-0.17%
2022/01/05	2	85.90	21	86.09	86.10	-19	6,963	-0.27%
2022/01/04	7.3	85.79	13	86.18	86.20	-5.7	7,143	-0.08%
2022/01/03	2.1	85.95	30	86.42	86.30	-27.9	7,176	-0.39%
2021/12/30	121.2	85.92	42	85.48	85.40	79.2	7,270	1.09%	大買/
2021/12/29	32.2	85.80	33	86.09	86.00	-0.8	7,440	-0.01%
2021/12/28	5.1	85.60	12	85.91	86.00	-6.9	7,564	-0.09%
2021/12/27	51.2	85.62	9	85.84	85.90	42.2	7,652	0.55%
2021/12/24	33	85.50	61.1	85.57	85.90	-28.1	7,805	-0.36%
2021/12/23	4.1	84.90	17.1	85.05	85.40	-13	7,889	-0.17%
2021/12/22	71	84.40	72	84.75	84.80	-1	8,060	-0.01%
2021/12/21	73.2	84.55	86	84.63	84.40	-12.8	8,178	-0.16%
2021/12/20	63.1	83.72	21	83.92	83.80	42.1	8,376	0.50%
2021/12/17	4.5	83.63	554	83.89	84.30	-549.5	8,528	-6.44%	大賣/鉅額交易
2021/12/16	134.5	83.16	12.5	83.16	82.70	122	8,466	1.44%	大買/鉅額交易
2021/12/15	9.1	83.12	6	83.47	83.80	3.1	8,493	0.04%
2021/12/14	10.1	83.01	1.5	83.17	83.00	8.6	8,655	0.10%
2021/12/13	145.4	83.65	4.4	83.52	83.30	141	8,817	1.60%	大買/鉅額交易
2021/12/10	3.1	84.53	5	84.50	84.40	-1.9	8,826	-0.02%
2021/12/09	101.1	84.48	99	84.79	84.80	2.1	8,885	0.02%	大買/
2021/12/08	111.1	84.71	1	85.10	84.60	110.1	8,884	1.24%	大買/鉅額交易
2021/12/07	107.7	83.83	167	84.24	84.70	-59.3	8,812	-0.67%	大買/大賣/
2021/12/06	28.2	83.10	47.1	84.02	84.20	-18.9	8,805	-0.21%
2021/12/03	32.1	83.48	2	83.85	83.60	30.1	8,827	0.34%
2021/12/02	19	83.69	3	83.67	83.80	16	8,820	0.18%
2021/12/01	3.2	83.26	12	83.25	83.50	-8.8	8,784	-0.10%
2021/11/30	43.5	83.02	13.3	83.51	82.50	30.2	8,799	0.34%
2021/11/29	161.4	82.99	298	83.13	82.70	-136.6	8,466	-1.61%	大買/大賣/鉅額交易
2021/11/26	244.3	84.67	0.2	84.50	84.00	244.2	8,453	2.89%	大買/鉅額交易
2021/11/25	78	86.02	72	86.39	86.30	6	8,420	0.07%
2021/11/24	1.5	86.23	18	86.25	86.40	-16.5	8,422	-0.20%
2021/11/23	2.6	85.31	112	85.60	85.60	-109.4	8,420	-1.30%	大賣/鉅額交易
2021/11/22	1.1	85.02	284	85.27	85.50	-282.9	8,437	-3.35%	大賣/鉅額交易
2021/11/19	43.4	85.04	1.1	86.07	85.00	42.3	8,397	0.50%
2021/11/18	9.1	85.52	6	85.75	86.00	3.1	8,322	0.04%
2021/11/17	65.1	85.06	60.9	85.13	85.60	4.1	8,265	0.05%
2021/11/16	17.5	85.68	6.5	85.82	85.90	11	8,231	0.13%
2021/11/15	65	85.93	62.1	86.20	85.90	2.9	8,261	0.04%
2021/11/12	41	85.93	33.1	86.27	86.00	7.9	8,256	0.10%
2021/11/11	35.1	85.26	22	85.57	85.30	13.1	8,251	0.16%
2021/11/10	30.1	85.54	1.6	86.24	85.20	28.6	8,192	0.35%
2021/11/09	165.4	85.27	163	85.26	85.80	2.4	8,137	0.03%	大買/大賣/
2021/11/08	99.2	85.35	7	85.49	85.70	92.2	8,041	1.15%
2021/11/05	72.4	84.20	117.4	84.43	84.90	-45	8,010	-0.56%	大賣/
2021/11/04	24.4	84.93	226	85.25	85.10	-201.6	8,014	-2.52%	大賣/鉅額交易
2021/11/03	106.2	84.59	17	84.68	84.70	89.2	8,036	1.11%	大買/
2021/11/02	18.4	85.08	26	85.69	85.00	-7.7	8,015	-0.10%
2021/11/01	54.1	85.11	7	85.37	84.90	47.1	7,932	0.59%
2021/10/29	45	85.19	203.3	85.32	85.10	-158.3	7,891	-2.01%	大賣/鉅額交易
2021/10/28	97.9	86.66	72.5	86.14	86.00	25.4	7,848	0.32%
2021/10/27	30.3	88.01	7	89.14	87.90	23.3	7,783	0.30%
2021/10/26	4	88.65	17	88.96	88.80	-13	7,801	-0.17%
2021/10/25	17.4	88.35	6	88.62	88.20	11.4	7,824	0.15%
2021/10/22	11.1	88.84	1	88.30	88.40	10.1	7,978	0.13%
2021/10/21	11.1	89.71	22.2	89.71	89.30	-11.1	8,064	-0.14%
2021/10/20	9.2	89.15	4	89.50	89.10	5.2	8,135	0.06%
2021/10/19	1.4	89.22	1.1	89.29	88.90	0.3	8,108	0.00%
2021/10/18	19.2	88.86	16.1	89.52	88.50	3.1	8,203	0.04%
2021/10/15	41	88.59	43.1	88.89	89.20	-2.1	8,279	-0.03%
2021/10/14	11.2	88.13	10	88.80	88.20	1.2	8,280	0.01%
2021/10/13	13.3	88.95	92.2	89.05	88.90	-78.9	8,392	-0.94%
2021/10/12	108.4	88.36	49.2	88.20	88.60	59.3	8,441	0.70%	大買/
2021/10/08	193.2	91.19	155	91.37	91.30	38.2	8,275	0.46%	大買/大賣/
2021/10/07	18.5	90.23	13.2	90.08	90.70	5.3	8,300	0.06%
2021/10/06	13.1	89.93	7.2	89.72	90.00	5.9	8,281	0.07%
2021/10/05	20.1	87.92	274	88.07	88.90	-253.9	8,242	-3.08%	大賣/鉅額交易
2021/10/04	13.1	87.17	313	86.98	87.20	-299.9	8,212	-3.65%	大賣/鉅額交易
2021/10/01	64.1	88.46	104.4	88.15	88.20	-40.2	8,162	-0.49%	大賣/
2021/09/30	45.4	91.17	19.6	90.74	91.50	25.8	8,079	0.32%
2021/09/29	53.7	91.09	86.2	91.12	90.80	-32.5	8,020	-0.41%
2021/09/28	211.2	92.71	85	92.67	92.80	126.2	7,967	1.58%	大買/鉅額交易
2021/09/27	668.8	92.48	27.8	92.09	92.10	641	7,950	8.06%	大買/鉅額交易
2021/09/24	103	90.87	48.3	91.02	91.30	54.7	7,852	0.70%	大買/
2021/09/23	8	88.06	63	88.60	88.90	-55	7,768	-0.71%
2021/09/22	72.2	87.48	71.1	87.52	87.30	1.1	7,747	0.01%
2021/09/17	32	90.41	32.6	90.18	89.90	-0.6	7,600	-0.01%
2021/09/16	87	90.14	523	90.23	90.50	-436	7,426	-5.87%	大賣/鉅額交易
2021/09/15	34.2	88.71	8	88.94	88.90	26.2	7,223	0.36%
2021/09/14	6.1	88.79	8	88.74	88.60	-1.9	7,275	-0.03%
2021/09/13	2.1	88.09	139	87.91	88.50	-136.9	7,231	-1.89%	大賣/鉅額交易
2021/09/10	5.1	87.85	18.1	87.29	87.90	-13	7,333	-0.18%
2021/09/09	47.1	86.14	26	86.33	87.00	21.1	7,649	0.28%
2021/09/08	4	87.13	17.3	87.42	87.40	-13.3	7,592	-0.18%
2021/09/07	3	87.53	3.1	87.76	87.70	-0.1	7,579	0.00%
2021/09/06	5.1	87.82	6.1	87.98	87.50	-1.1	7,558	-0.01%
2021/09/03	3	87.60	17	87.84	88.00	-14	7,565	-0.18%
2021/09/02	6.2	87.40	4	87.18	87.50	2.2	7,573	0.03%
2021/09/01	1.2	88.00	9.1	88.38	88.50	-8	7,654	-0.10%
2021/08/31	10.1	87.26	45.1	87.96	89.60	-35	7,611	-0.46%
2021/08/30	13.2	86.37	174.2	86.79	87.60	-161	7,493	-2.15%	大賣/鉅額交易
2021/08/27	14	85.53	31	85.85	86.30	-17	7,490	-0.23%
2021/08/26	42	84.31	4	84.63	84.60	38	7,551	0.50%
2021/08/25	1.1	84.53	8.3	85.40	85.20	-7.2	7,609	-0.09%
2021/08/24	36.1	84.30	41.3	84.80	84.90	-5.2	7,629	-0.07%
2021/08/23	13.2	82.94	11.2	83.28	83.60	2	7,684	0.03%
2021/08/20	54.1	82.51	17.1	82.40	81.90	37	7,776	0.48%
2021/08/19	51.4	84.58	45	85.00	84.00	6.4	7,867	0.08%
2021/08/18	42.4	85.78	46.2	85.96	86.90	-3.8	7,833	-0.05%
2021/08/17	21.2	86.12	42	86.32	86.10	-20.8	7,921	-0.26%
2021/08/16	53.4	85.93	12.2	86.20	85.90	41.2	7,922	0.52%
2021/08/13	29.5	86.16	20	86.11	86.40	9.5	7,928	0.12%
2021/08/12	10.1	87.40	4.1	87.53	87.80	6.1	7,979	0.08%
2021/08/11	6.7	87.01	58	87.11	87.80	-51.3	8,062	-0.64%
2021/08/10	82.4	86.97	19.1	87.13	87.00	63.3	8,090	0.78%
2021/08/09	49.1	86.98	109.5	87.82	88.30	-60.4	8,176	-0.74%	大賣/
2021/08/06	28.3	88.03	217	88.30	88.40	-188.7	8,265	-2.28%	大賣/鉅額交易
2021/08/05	7	87.66	34	87.72	87.80	-27	8,476	-0.32%
2021/08/04	7	87.99	3	87.90	88.30	4	8,837	0.05%
2021/08/03	20.3	88.03	2.1	88.07	88.40	18.2	8,962	0.20%
2021/08/02	60.1	87.79	13.3	88.30	88.80	46.9	9,021	0.52%
2021/07/30	37	87.46	16.3	87.55	87.00	20.8	9,159	0.23%
2021/07/29	1.2	85.65	19.1	86.12	86.30	-17.9	9,219	-0.19%
2021/07/28	86.2	85.14	28	84.56	85.30	58.2	9,341	0.62%
2021/07/27	55.5	86.64	15	86.39	86.00	40.5	9,387	0.43%
2021/07/26	24.6	86.53	14	87.14	86.20	10.6	9,446	0.11%
2021/07/23	55	88.48	27.4	88.41	88.00	27.6	9,560	0.29%
2021/07/22	2	87.10	21.4	87.25	87.80	-19.4	9,735	-0.20%
2021/07/21	3.4	85.36	10	86.00	85.60	-6.7	9,914	-0.07%
2021/07/20	28	86.34	18	86.29	86.00	10	9,937	0.10%
2021/07/19	40.2	87.27	32	87.71	87.90	8.2	10,018	0.08%
2021/07/16	39.8	88.63	25	88.73	89.00	14.8	10,217	0.14%
2021/07/15	19	87.70	25.2	87.75	87.90	-6.2	10,346	-0.06%
2021/07/14	11.3	87.19	39.1	87.83	87.20	-27.8	10,507	-0.26%
2021/07/13	11.1	86.48	41.2	86.42	86.90	-30.1	10,658	-0.28%
2021/07/12	41	86.52	18	87.44	86.00	23	10,789	0.21%
2021/07/09	12	85.44	21	85.71	86.30	-9	11,013	-0.08%
2021/07/08	17	85.69	23	85.91	85.50	-6	11,065	-0.05%
2021/07/07	4	85.98	210	86.03	86.60	-206	11,322	-1.82%	大賣/鉅額交易
2021/07/06	26.6	86.36	13	86.15	85.90	13.6	11,653	0.12%
2021/07/05	27.7	86.16	34	86.32	86.50	-6.3	11,899	-0.05%
2021/07/02	47	85.30	34	85.01	84.50	13	11,829	0.11%
2021/07/01	25	83.76	46	84.08	83.90	-21	11,777	-0.18%
2021/06/30	16.2	82.68	5	82.86	83.20	11.2	11,732	0.10%
2021/06/29	213	83.00	193.6	83.05	83.30	19.4	11,703	0.17%	大買/大賣/
2021/06/28	6	83.55	54	83.67	83.30	-48	11,867	-0.40%
2021/06/25	4	83.58	459	83.66	83.00	-455	12,002	-3.79%	大賣/鉅額交易
2021/06/24	6	83.00	99	83.00	83.00	-93	12,239	-0.76%
2021/06/23	177	81.76	245	82.75	82.80	-68	12,322	-0.55%	大買/大賣/
2021/06/22	98.1	81.95	77.3	82.50	81.90	20.8	12,223	0.17%
2021/06/21	250.3	80.99	148	80.90	81.40	102.3	12,267	0.83%	大買/大賣/鉅額交易
2021/06/18	645.7	82.52	451.3	82.50	82.30	194.4	12,160	1.60%	大買/大賣/鉅額交易
2021/06/17	46	84.60	5	84.54	84.90	41	11,939	0.34%
2021/06/16	13	84.47	8.4	85.23	85.00	4.6	12,258	0.04%
2021/06/15	4.1	84.77	0	0.00	84.80	4.1	12,319	0.03%
2021/06/11	3	85.20	3	85.47	85.10	0	12,414	0.00%
2021/06/10	5	85.04	5	85.14	85.80	0	12,539	0.00%
2021/06/09	4	84.75	7	84.60	84.80	-3	12,671	-0.02%
2021/06/08	1	85.10	2	85.50	85.00	-1	12,667	-0.01%
2021/06/07	148	85.40	10.4	85.59	85.60	137.6	13,043	1.06%	大買/鉅額交易
2021/06/04	163	86.69	10	85.95	86.00	153	13,131	1.17%	大買/鉅額交易
2021/06/03	18	86.79	30	87.66	86.90	-12	13,187	-0.09%
2021/06/02	19.3	86.62	24.3	86.94	86.60	-5	13,188	-0.04%
2021/06/01	4	84.48	6	84.73	85.00	-2	13,157	-0.02%
2021/05/31	11	84.25	127.1	84.54	84.40	-116.1	13,328	-0.87%	大賣/鉅額交易
2021/05/28	3	82.27	234	82.88	83.50	-231	13,398	-1.72%	大賣/鉅額交易
2021/05/27	174	81.66	7	82.11	82.10	167	13,414	1.24%	大買/鉅額交易
2021/05/26	95	82.89	15	83.15	83.30	80	13,454	0.59%
2021/05/25	10	83.53	159	84.05	84.30	-149	13,572	-1.10%	大賣/鉅額交易
2021/05/24	24	81.39	5	81.40	81.70	19	13,534	0.14%
2021/05/21	122.2	82.05	21	82.22	82.40	101.2	13,637	0.74%	大買/鉅額交易
2021/05/20	36.1	80.69	28	81.26	81.50	8.1	13,651	0.06%
2021/05/19	45.1	80.61	69	81.10	81.80	-23.9	13,646	-0.18%
2021/05/18	18	79.67	226.2	80.07	81.30	-208.2	13,622	-1.53%	大賣/鉅額交易
2021/05/17	144.3	78.08	66	76.68	77.90	78.3	13,695	0.57%	大買/
2021/05/14	62.4	79.65	75	80.57	80.40	-12.6	13,582	-0.09%
2021/05/13	288.1	80.18	160	80.37	79.00	128.1	13,460	0.95%	大買/大賣/鉅額交易
2021/05/12	224.6	82.99	116.8	82.84	80.80	107.7	13,237	0.81%	大買/大賣/鉅額交易
2021/05/11	112	86.13	71.6	86.44	85.90	40.4	12,948	0.31%	大買/
2021/05/10	18.3	88.65	25	89.02	89.00	-6.7	12,853	-0.05%
2021/05/07	63.2	87.74	48.7	88.08	88.60	14.5	12,875	0.11%
2021/05/06	39.6	89.23	513.1	88.76	89.60	-473.5	12,753	-3.71%	大賣/鉅額交易
2021/05/05	33.3	88.63	140.2	88.21	88.00	-106.9	12,608	-0.85%	大賣/鉅額交易
2021/05/04	31.1	87.17	367.7	89.02	86.90	-336.6	12,479	-2.70%	大賣/鉅額交易
2021/05/03	175.6	87.73	227.3	89.12	87.90	-51.7	12,256	-0.42%	大買/大賣/
2021/04/29	319.4	88.25	60.5	88.18	88.20	258.9	12,192	2.12%	大買/鉅額交易
2021/04/28	516.9	89.31	36.1	89.50	89.60	480.8	12,015	4.00%	大買/鉅額交易
2021/04/27	37.9	90.94	147.3	90.44	91.80	-109.4	11,962	-0.91%	大賣/鉅額交易
2021/04/26	36.6	89.39	22.1	89.67	90.00	14.5	11,655	0.12%
2021/04/23	83	89.10	54.2	89.51	90.00	28.8	11,576	0.25%
2021/04/22	81.8	90.23	646.3	90.36	90.20	-564.5	11,496	-4.91%	大賣/鉅額交易
2021/04/21	81.6	89.98	81.9	90.37	90.20	-0.3	11,250	0.00%
2021/04/20	40.2	90.23	42	90.34	91.10	-1.8	11,088	-0.02%
2021/04/19	62.1	90.35	34.5	90.15	91.10	27.6	10,959	0.25%
2021/04/16	63	89.40	104.6	89.09	89.90	-41.6	10,862	-0.38%	大賣/
2021/04/15	132.2	88.51	86.5	88.35	89.00	45.7	10,713	0.43%	大買/
2021/04/14	685.2	86.30	153.2	86.78	86.50	532	10,361	5.13%	大買/大賣/鉅額交易
2021/04/13	95.7	87.54	42	87.30	86.80	53.7	10,254	0.52%
2021/04/12	478.3	84.89	48	85.01	85.50	430.3	9,964	4.32%	大買/鉅額交易
2021/04/09	18.3	82.00	88.8	81.71	82.30	-70.5	9,635	-0.73%
2021/04/08	28.2	80.11	19	79.97	80.10	9.2	9,393	0.10%
2021/04/07	32	79.97	41	79.79	80.10	-9	9,483	-0.09%
2021/04/06	151	79.96	14	79.99	80.00	137	9,421	1.45%	大買/鉅額交易
2021/04/01	57	79.29	38	79.20	79.60	19	9,379	0.20%
2021/03/31	18.3	79.32	43	79.31	79.80	-24.7	9,307	-0.27%
2021/03/30	21	78.87	1,256.3	79.00	79.00	-1,235.3	9,111	-13.56%	大賣/鉅額交易
2021/03/29	17	78.58	75.3	78.89	78.90	-58.3	8,960	-0.65%
2021/03/26	7	77.04	38	77.33	77.30	-31	8,749	-0.35%
2021/03/25	10	76.10	5	76.28	76.50	5	8,727	0.06%
2021/03/24	4	75.58	8.5	75.76	76.20	-4.5	8,794	-0.05%
2021/03/23	5	76.00	24	76.10	75.90	-19	8,760	-0.22%
2021/03/22	7	76.19	50	75.62	76.40	-43	8,791	-0.49%
2021/03/19	91.6	74.55	40	74.37	74.50	51.5	8,741	0.59%
2021/03/18	42.3	76.41	21	76.65	76.60	21.3	8,448	0.25%
2021/03/17	39	76.89	10	77.16	76.40	29	8,404	0.34%
2021/03/16	31	77.16	46.4	77.22	77.30	-15.4	8,379	-0.18%
2021/03/15	25.2	77.28	38	77.56	76.80	-12.8	8,295	-0.15%
2021/03/12	65.1	76.85	9	76.82	77.20	56.1	8,147	0.69%
2021/03/11	67.3	77.42	152	77.59	76.70	-84.7	8,136	-1.04%	大賣/
2021/03/10	23.1	74.23	52	74.42	74.60	-29	7,892	-0.37%
2021/03/09	2.1	73.49	3	73.83	73.60	-0.9	8,016	-0.01%
2021/03/08	144	72.67	122.8	73.16	73.50	21.2	7,984	0.26%	大買/大賣/
2021/03/05	10.3	72.60	1	72.50	72.90	9.3	7,925	0.12%
2021/03/04	327	73.21	40	73.45	73.40	287	8,131	3.53%	大買/鉅額交易
2021/03/03	4	74.65	11.5	74.79	74.80	-7.5	8,015	-0.09%
2021/03/02	10.2	74.12	17.3	74.36	73.80	-7.1	7,892	-0.09%
2021/02/26	31.6	73.20	14.1	73.14	72.70	17.5	7,823	0.22%
2021/02/25	727	74.72	1,441.5	74.64	75.00	-714.5	7,574	-9.43%	大買/大賣/鉅額交易
2021/02/24	9.7	73.91	721.2	73.90	73.80	-711.5	7,457	-9.54%	大賣/鉅額交易
2021/02/23	88.2	73.38	1,072.2	73.05	73.80	-984	7,414	-13.27%	大賣/鉅額交易
2021/02/22	12	71.58	18.3	71.54	71.60	-6.3	7,303	-0.09%
2021/02/19	31.1	70.36	15	70.19	70.20	16.1	7,346	0.22%
2021/02/18	97.1	70.88	14	70.94	70.70	83.1	7,335	1.13%
2021/02/17	28.5	69.85	26.3	70.01	70.00	2.2	7,322	0.03%
2021/02/05	6.2	68.67	2	69.15	68.50	4.2	7,189	0.06%
2021/02/04	30	68.00	34	68.36	68.90	-4	7,199	-0.06%
2021/02/03	3	68.70	17	69.14	68.80	-14	7,356	-0.19%
2021/02/02	117	68.82	16	68.54	68.80	101	7,379	1.37%	大買/鉅額交易
2021/02/01	6	67.00	9	66.91	66.70	-3	7,337	-0.04%
2021/01/29	20.7	66.44	12	66.74	65.60	8.7	7,324	0.12%
2021/01/28	165.5	68.34	16	67.98	67.70	149.5	7,211	2.07%	大買/鉅額交易
2021/01/27	4	69.95	4	69.38	69.10	0	7,144	0.00%
2021/01/26	1	69.70	1	69.70	69.50	0	7,192	0.00%
2021/01/25	0	0.00	8	70.01	70.30	-8	7,143	-0.11%
2021/01/22	9.2	69.10	7	69.29	69.20	2.2	7,168	0.03%
2021/01/21	962	69.84	4	69.63	69.30	958	7,107	13.48%	大買/鉅額交易
2021/01/20	23	69.51	22.3	69.78	69.30	0.7	7,091	0.01%
2021/01/19	1	71.50	19	71.56	71.70	-18	6,943	-0.26%
2021/01/18	18.1	71.21	16	70.81	71.50	2.1	6,961	0.03%
2021/01/15	7.1	72.79	5	73.46	72.30	2.1	6,980	0.03%
2021/01/14	2	74.00	4	74.18	74.20	-2	7,207	-0.03%
2021/01/13	2	74.00	24.5	74.15	74.00	-22.5	7,216	-0.31%
2021/01/12	35	73.29	69.1	73.30	73.60	-34.1	7,147	-0.48%
2021/01/11	61	73.62	40.2	73.65	74.40	20.8	7,103	0.29%
2021/01/08	16	72.37	34.2	72.19	72.70	-18.2	6,987	-0.26%
2021/01/07	21	71.69	19.9	71.65	71.50	1.1	6,942	0.02%
2021/01/06	21.5	70.89	13	70.91	70.70	8.5	6,917	0.12%
2021/01/05	294.5	71.03	10	71.22	71.00	284.5	6,853	4.15%	大買/鉅額交易
2021/01/04	20.8	71.05	682	72.08	71.40	-661.2	6,846	-9.66%	大賣/鉅額交易
2020/12/31	14	72.15	14.5	71.94	71.90	-0.5	6,738	-0.01%
2020/12/30	9.2	71.18	143.8	71.98	72.50	-134.6	6,680	-2.01%	大賣/鉅額交易
2020/12/29	48.2	70.20	7	70.21	70.40	41.2	6,543	0.63%
2020/12/28	104.3	70.40	38.1	70.28	70.60	66.2	6,551	1.01%	大買/
2020/12/25	0	0.00	3	69.67	69.40	-3	6,507	-0.05%
2020/12/24	2	69.10	17	69.04	69.20	-15	6,499	-0.23%
2020/12/23	6	68.25	19	68.29	68.10	-13	6,491	-0.20%
2020/12/22	20.2	69.86	24.1	69.80	68.60	-3.9	6,514	-0.06%
2020/12/21	16.1	68.69	32.1	68.93	69.40	-16	6,594	-0.24%
2020/12/18	6	67.77	11	68.37	67.50	-5	6,569	-0.08%
2020/12/17	3	68.13	24	68.40	68.60	-21	6,509	-0.32%
2020/12/16	2	68.30	30	68.11	68.70	-28	6,511	-0.43%
2020/12/15	62	67.19	5	67.38	67.20	57	6,617	0.86%
2020/12/14	3	68.40	5.7	68.08	67.80	-2.7	6,588	-0.04%
2020/12/11	8	68.14	21.4	68.17	68.30	-13.4	6,569	-0.20%
2020/12/10	60.3	67.94	33	67.81	67.80	27.3	6,517	0.42%
2020/12/09	0	0.00	24	67.14	67.10	-24	6,427	-0.37%
2020/12/08	10.1	66.96	22	67.04	67.20	-12	6,400	-0.19%
2020/12/07	36	67.84	50	67.64	67.50	-14	6,363	-0.22%
2020/12/04	43	67.79	56.2	67.72	67.70	-13.2	6,315	-0.21%
2020/12/03	151.2	66.90	24.1	67.02	66.60	127.1	6,168	2.06%	大買/鉅額交易
2020/12/02	9	65.20	2	65.35	65.60	7	5,943	0.12%
2020/12/01	0	0.00	14.1	65.52	66.00	-14.1	5,910	-0.24%
2020/11/30	11.2	64.82	3	65.47	64.20	8.2	5,907	0.14%
2020/11/27	0	0.00	6	65.82	65.60	-6	5,654	-0.11%
2020/11/26	1	65.60	3.3	65.62	65.80	-2.3	5,616	-0.04%
2020/11/25	11	65.70	8.6	65.75	65.50	2.4	5,653	0.04%
2020/11/24	12	65.93	11	65.73	65.60	1	5,612	0.02%
2020/11/23	3	66.00	72.1	66.13	66.20	-69.1	5,592	-1.24%
2020/11/20	1	65.00	169	65.23	65.70	-168	5,539	-3.03%	大賣/鉅額交易
2020/11/19	61.6	64.70	66	65.16	65.30	-4.5	5,507	-0.08%
2020/11/18	21	64.96	43.1	65.24	65.50	-22.1	5,456	-0.41%
2020/11/17	2.2	64.02	18	64.39	65.00	-15.9	5,372	-0.30%
2020/11/16	4.1	64.37	39	64.40	64.50	-34.9	5,358	-0.65%
2020/11/13	3	64.07	7	64.06	64.10	-4	5,316	-0.08%
2020/11/12	19.2	64.01	6	63.78	63.90	13.2	5,289	0.25%
2020/11/11	33	64.22	78.1	64.43	65.30	-45.1	5,230	-0.86%
2020/11/10	43.1	62.51	56.5	62.71	63.00	-13.4	5,017	-0.27%
2020/11/09	4.1	62.27	9	61.93	62.10	-4.9	4,970	-0.10%
2020/11/06	0.2	61.30	7	61.51	61.70	-6.9	4,958	-0.14%
2020/11/05	3	61.07	203.5	61.20	61.50	-200.5	4,970	-4.03%	大賣/鉅額交易
2020/11/04	44.2	60.84	19	60.96	61.00	25.2	4,997	0.50%
2020/11/03	3	60.30	22	60.44	60.80	-19	5,003	-0.38%
2020/11/02	0.5	59.40	10	59.30	59.70	-9.5	4,967	-0.19%
2020/10/30	12.1	58.75	3	58.77	58.70	9.1	4,962	0.18%
2020/10/29	20.1	58.99	29.2	59.01	59.00	-9.1	4,928	-0.18%
2020/10/28	18.2	59.59	1	59.80	59.80	17.2	4,962	0.35%
2020/10/27	3	60.10	20.1	60.14	60.10	-17.1	5,014	-0.34%
2020/10/26	7.1	59.55	25	59.92	60.00	-17.9	5,021	-0.36%
2020/10/23	11.2	59.25	7	59.69	59.50	4.2	5,002	0.08%
2020/10/22	34	58.29	197	60.48	60.50	-163	5,012	-3.25%	大賣/鉅額交易
2020/10/21	17	58.82	2.4	59.11	58.60	14.6	4,748	0.31%
2020/10/20	10	59.30	4	59.40	59.40	6	4,680	0.13%
2020/10/19	6.2	59.12	4	59.70	59.00	2.2	4,659	0.05%
2020/10/16	1.2	59.25	4	59.65	59.20	-2.8	4,644	-0.06%
2020/10/15	55	59.64	6	59.70	59.50	49	4,661	1.05%
2020/10/14	0	0.00	2	60.80	60.50	-2	4,619	-0.04%
2020/10/13	3	60.77	0	0.00	60.80	3	4,614	0.07%
2020/10/12	50.1	60.51	11	60.66	61.20	39.1	4,662	0.84%
2020/10/08	6	60.50	5	60.40	60.70	1	4,677	0.02%
2020/10/07	50	60.67	7	60.67	60.40	43	4,729	0.91%
2020/10/06	4	60.55	8	60.78	60.90	-4	4,765	-0.08%
2020/10/05	0	0.00	11	60.60	59.70	-11	4,799	-0.23%
2020/09/30	10	59.80	5	59.96	59.50	5	4,829	0.10%
2020/09/29	0	0.00	7	59.69	59.60	-7	4,838	-0.14%
2020/09/28	9	59.19	4	59.00	59.40	5	4,940	0.10%
2020/09/25	307.2	58.59	11	58.78	58.20	296.2	5,064	5.85%	大買/鉅額交易
2020/09/24	53.1	58.43	15	58.30	58.00	38.1	5,068	0.75%
2020/09/23	29	60.11	0	0.00	60.00	29	4,952	0.59%
2020/09/22	15	60.47	0	0.00	60.30	15	4,923	0.30%
2020/09/21	14.2	61.45	4	61.65	61.50	10.2	4,922	0.21%
2020/09/18	10	61.69	18	61.73	61.30	-8	4,956	-0.16%
2020/09/17	11	60.84	0	0.00	60.90	11	4,840	0.23%
2020/09/16	1.6	61.04	4	61.10	61.10	-2.5	4,873	-0.05%
2020/09/15	4.1	60.79	3	61.00	61.20	1.1	4,908	0.02%
2020/09/14	5.1	60.80	0	0.00	61.00	5.1	5,111	0.10%
2020/09/11	11	60.45	2	60.40	60.80	9	5,174	0.17%
2020/09/10	10.2	60.64	2	60.70	61.00	8.2	5,209	0.16%
2020/09/09	8	60.38	4	60.63	61.00	4	5,268	0.08%
2020/09/08	1.2	61.13	3	61.20	61.10	-1.8	5,315	-0.03%
2020/09/07	13	61.11	1	61.10	61.10	12	5,375	0.22%
2020/09/04	16	60.74	4	60.83	60.50	12	5,414	0.22%
2020/09/03	2	60.65	1.5	60.70	60.90	0.5	5,468	0.01%
2020/09/02	16	60.56	1	60.80	60.80	15	5,472	0.27%
2020/09/01	10	60.62	0	0.00	60.80	10	5,513	0.18%
2020/08/31	12.1	61.43	3	61.60	61.50	9.1	5,493	0.16%
2020/08/28	2	61.70	5	61.80	61.80	-3	5,463	-0.05%
2020/08/27	11	61.46	0	0.00	61.60	11	5,569	0.20%
2020/08/26	4	61.80	3	61.90	62.00	1	5,587	0.02%
2020/08/25	1	61.80	3	62.23	61.70	-2	5,618	-0.04%
2020/08/21	0	0.00	25	62.04	62.30	-25	5,835	-0.43%
2020/08/20	26.1	61.14	15	61.55	60.80	11.1	5,833	0.19%
2020/08/19	11	62.87	1	63.00	62.70	10	5,818	0.17%
2020/08/18	3.1	63.44	9	63.54	63.80	-5.9	5,824	-0.10%
2020/08/17	9.1	63.71	5	63.70	63.90	4.1	5,891	0.07%
2020/08/14	8	63.01	10	63.30	63.30	-2	5,896	-0.03%
2020/08/13	5	63.20	18	63.48	63.60	-13	5,935	-0.22%
2020/08/12	7	62.49	8.5	62.99	63.00	-1.5	5,965	-0.02%
2020/08/11	3	63.43	16	63.44	62.80	-13	5,954	-0.22%
2020/08/10	10	62.53	17	62.22	63.20	-7	5,937	-0.12%
2020/08/07	18	61.21	1	61.10	60.80	17	5,916	0.29%
2020/08/06	8	61.40	7	61.41	61.50	1	5,879	0.02%
2020/08/05	9	60.71	1	60.80	60.70	8	5,920	0.14%
2020/08/04	5	60.28	3	60.70	60.40	2	5,929	0.03%
2020/08/03	843	60.39	1	60.30	60.20	842	5,944	14.16%	大買/鉅額交易
2020/07/31	7.1	61.26	0	0.00	61.10	7.1	5,903	0.12%
2020/07/30	14.1	61.18	2	61.45	61.50	12.1	5,882	0.21%
2020/07/29	6	61.40	6	61.32	61.10	0	5,888	0.00%
2020/07/28	9.4	61.28	2	61.65	61.40	7.4	6,072	0.12%
2020/07/27	25.2	62.56	6	62.57	62.50	19.2	6,216	0.31%
2020/07/24	8.6	63.11	3	63.20	63.10	5.6	6,340	0.09%
2020/07/23	24	63.63	0	0.00	63.50	24	6,414	0.37%
2020/07/22	4	64.00	0	0.00	64.40	4	6,532	0.06%
2020/07/21	15	64.42	12	64.52	64.00	3	6,536	0.05%
2020/07/20	20	63.49	1.2	63.72	63.50	18.8	6,530	0.29%
2020/07/17	8.1	64.64	2	64.70	64.40	6.1	6,539	0.09%
2020/07/16	5	64.66	7	64.79	64.60	-2	6,653	-0.03%
2020/07/15	1	63.50	18	64.02	64.10	-17	6,649	-0.26%
2020/07/14	8	63.61	6	63.52	63.50	2	6,686	0.03%
2020/07/13	3	64.10	10	64.12	63.80	-7	6,736	-0.10%
2020/07/10	3.3	63.47	5	63.58	63.30	-1.7	6,769	-0.03%
2020/07/09	20.1	64.36	0.7	64.30	64.30	19.4	6,824	0.28%
2020/07/08	5.6	64.57	2	64.70	64.80	3.6	6,800	0.05%
2020/07/07	30.6	64.72	29	64.83	64.80	1.6	6,793	0.02%
2020/07/06	26.3	66.80	38	66.56	67.00	-11.7	6,748	-0.17%
2020/07/03	6	65.80	10	65.86	65.80	-4	6,717	-0.06%
2020/07/02	1.4	65.46	34	65.56	65.40	-32.6	6,741	-0.48%
2020/07/01	0.1	65.20	5	65.24	65.20	-4.9	6,785	-0.07%
2020/06/30	3	64.53	25	64.60	64.60	-22	6,830	-0.32%
2020/06/29	11	63.88	2	64.00	64.00	9	6,899	0.13%
2020/06/24	7	64.86	27	64.84	64.70	-20	6,927	-0.29%
2020/06/23	2	64.50	0	0.00	65.00	2	6,922	0.03%
2020/06/22	5	64.18	3	64.80	64.40	2	6,926	0.03%
2020/06/19	14	64.14	4	64.20	63.80	10	6,977	0.14%
2020/06/18	9	64.47	5	64.40	64.90	4	6,872	0.06%
2020/06/17	39	64.70	35	65.01	64.90	4	6,986	0.06%
2020/06/16	10	64.86	11	65.73	64.90	-1	7,318	-0.01%
2020/06/15	20	64.07	15.2	64.45	64.10	4.8	7,603	0.06%
2020/06/12	11	64.95	33	65.20	65.30	-22	7,795	-0.28%
2020/06/11	40	66.49	11	66.62	66.00	29	7,974	0.36%
2020/06/10	15	67.29	17	67.32	67.40	-2	8,066	-0.02%
2020/06/09	16	66.64	8.1	66.70	67.00	7.9	8,259	0.10%
2020/06/08	29.1	65.56	126	66.04	66.50	-96.9	8,348	-1.16%	大賣/
2020/06/05	8.3	64.86	14	65.10	65.30	-5.8	8,335	-0.07%
2020/06/04	9	65.07	18	65.37	65.00	-9	8,396	-0.11%
2020/06/03	27	64.76	40	64.73	65.00	-13	8,516	-0.15%
2020/06/02	9.6	63.26	2.3	63.50	63.80	7.3	8,468	0.09%
2020/06/01	13.1	63.71	15	63.67	63.20	-1.9	8,470	-0.02%
2020/05/29	5	62.12	14	62.20	62.90	-9	8,446	-0.11%
2020/05/28	12	63.08	5	63.60	62.50	7	8,293	0.08%
2020/05/27	4	63.23	1	63.10	63.10	3	8,354	0.04%
2020/05/26	0.7	63.20	14	63.65	63.30	-13.3	8,396	-0.16%
2020/05/25	19	61.55	2	61.90	62.10	17	8,448	0.20%
2020/05/22	42.1	62.71	7	62.60	62.30	35.1	8,470	0.41%
2020/05/21	15	63.85	20	64.01	63.90	-5	8,447	-0.06%
2020/05/20	6.3	63.63	4	63.95	63.90	2.3	8,456	0.03%
2020/05/19	31	63.73	5	63.84	63.60	26	8,447	0.31%
2020/05/18	11	62.64	1	62.80	62.60	10	8,411	0.12%
2020/05/15	3.2	62.78	3	62.70	62.70	0.2	8,405	0.00%
2020/05/14	26.1	63.00	8	62.85	62.70	18.1	8,371	0.22%
2020/05/13	13	63.59	4	63.40	64.00	9	8,327	0.11%
2020/05/12	17.2	63.68	72	63.62	63.50	-54.8	8,323	-0.66%
2020/05/11	44.2	65.31	24	65.25	64.60	20.2	8,257	0.24%
2020/05/08	16.2	64.08	11	64.12	64.00	5.2	8,230	0.06%
2020/05/07	58.1	62.98	50	62.97	63.00	8.1	8,210	0.10%
2020/05/06	12	63.40	57	63.70	63.00	-45	8,205	-0.55%
2020/05/05	28.2	63.91	11	64.05	63.80	17.2	8,188	0.21%
2020/05/04	234	63.54	18	63.70	63.50	216	8,198	2.63%	大買/鉅額交易
2020/04/30	38.5	65.50	278.3	66.11	66.20	-239.8	8,042	-2.98%	大賣/鉅額交易
2020/04/29	23	62.17	73	62.48	62.50	-50	7,891	-0.63%
2020/04/28	22.2	59.99	37	60.07	60.30	-14.8	7,794	-0.19%
2020/04/27	14.1	59.27	116	59.11	59.60	-101.9	7,875	-1.29%	大賣/鉅額交易
2020/04/24	11	57.05	1	58.00	57.00	10	7,742	0.13%
2020/04/23	10	57.42	4	58.53	57.50	6	7,716	0.08%
2020/04/22	6	56.80	8	56.56	56.90	-2	7,654	-0.03%
2020/04/21	92.1	57.89	612	57.59	57.20	-519.9	7,639	-6.81%	大賣/鉅額交易
2020/04/20	9	59.51	1	59.50	59.70	8	7,513	0.11%
2020/04/17	12.2	60.89	20	60.54	60.10	-7.8	7,495	-0.10%
2020/04/16	29	60.01	4	60.03	59.90	25	7,422	0.34%
2020/04/15	17	60.47	7	60.24	60.80	10	7,338	0.14%
2020/04/14	36	60.18	38	59.91	60.10	-2	7,272	-0.03%
2020/04/13	21	58.00	4	57.90	57.80	17	7,171	0.24%
2020/04/10	6	58.33	159	58.28	58.40	-153	7,148	-2.14%	大賣/鉅額交易
2020/04/09	23	58.20	8	58.28	58.10	15	7,140	0.21%
2020/04/08	24.2	57.39	31	57.61	58.10	-6.8	7,074	-0.10%
2020/04/07	29	56.00	9	56.24	56.30	20	6,978	0.29%
2020/04/06	10.1	54.55	19	55.42	55.30	-8.9	6,958	-0.13%
2020/04/01	21	54.07	10	54.60	53.70	11	6,878	0.16%
2020/03/31	8.1	55.21	8	56.01	54.70	0.1	6,796	0.00%
2020/03/30	19	55.39	28	55.33	55.60	-9	6,675	-0.13%
2020/03/27	4	56.25	8	56.11	55.60	-4	6,565	-0.06%
2020/03/26	21	55.55	59	55.73	55.60	-38	6,510	-0.58%
2020/03/25	11.2	54.82	25	55.05	55.70	-13.8	6,568	-0.21%
2020/03/24	6	52.03	22.3	51.89	51.70	-16.3	6,495	-0.25%
2020/03/23	12.1	49.24	15	49.42	48.65	-2.9	6,443	-0.04%
2020/03/20	857.2	49.72	23	49.45	50.10	834.2	6,317	13.21%	大買/鉅額交易
2020/03/19	33.1	47.86	74	49.44	47.30	-40.9	5,969	-0.69%
2020/03/18	26	53.69	15	53.62	52.40	11	5,670	0.19%
2020/03/17	24.6	56.21	59	57.25	56.00	-34.4	5,452	-0.63%
2020/03/16	45.3	59.77	20	59.70	58.80	25.3	5,196	0.49%
2020/03/13	25.2	59.40	42.4	59.20	61.40	-17.2	5,046	-0.34%
2020/03/12	29.6	64.18	17	64.24	63.80	12.6	4,783	0.26%
2020/03/11	6.1	66.08	10.1	66.45	66.30	-4	4,630	-0.09%
2020/03/10	21.2	66.20	23	66.29	66.20	-1.8	4,589	-0.04%
2020/03/09	79.2	66.30	6.7	66.24	66.00	72.5	4,496	1.61%
2020/03/06	24.1	68.12	8	68.43	68.20	16.1	4,335	0.37%
2020/03/05	5.2	69.01	9.1	69.48	69.70	-3.9	4,258	-0.09%
2020/03/04	2.5	68.48	11	68.39	68.80	-8.5	4,251	-0.20%
2020/03/03	10.6	67.91	4	68.08	67.70	6.6	4,238	0.16%
2020/03/02	33.4	67.37	29	67.49	67.70	4.4	4,222	0.10%
2020/02/27	26	67.70	11	67.65	68.10	15	4,421	0.34%
2020/02/26	39.1	67.76	1	67.80	67.70	38.1	4,356	0.87%
2020/02/25	13	68.68	0	0.00	68.50	13	4,251	0.31%
2020/02/24	37.2	69.01	20	69.40	68.90	17.2	4,218	0.41%
2020/02/21	157	69.94	0	0.00	69.80	157	4,160	3.77%	大買/鉅額交易
2020/02/20	6	70.15	0	0.00	70.00	6	4,176	0.14%
2020/02/19	1.5	70.70	6.7	70.74	70.80	-5.2	4,164	-0.12%
2020/02/18	8.1	69.66	0	0.00	70.10	8.1	4,151	0.20%
2020/02/17	5.2	70.00	3	70.10	70.10	2.2	4,148	0.05%
2020/02/14	3	70.20	2	70.30	70.40	1	4,179	0.02%
2020/02/13	0.2	70.40	6	70.13	70.40	-5.8	4,206	-0.14%
2020/02/12	4	69.90	1	70.00	69.80	3	4,226	0.07%
2020/02/11	6	69.82	2	70.00	70.00	4	4,227	0.09%
2020/02/10	9	69.14	7	69.49	69.90	2	4,254	0.05%
2020/02/07	33.2	69.22	34	69.45	69.80	-0.8	4,264	-0.02%
2020/02/06	6	69.97	17	70.05	70.30	-11	4,276	-0.26%
2020/02/05	15	68.99	3	68.97	68.90	12	4,273	0.28%
2020/02/04	7	68.91	12.3	69.50	70.10	-5.3	4,220	-0.12%
2020/02/03	20	68.74	2	68.90	68.50	18	4,252	0.42%
2020/01/31	14.3	69.61	9	69.54	69.70	5.3	4,232	0.13%
2020/01/30	49.8	69.59	12	69.67	68.60	37.8	4,180	0.90%
2020/01/20	2.2	72.85	2	73.00	72.80	0.2	4,016	0.00%
2020/01/17	3.2	72.81	2	72.80	73.00	1.2	4,043	0.03%
2020/01/16	0.2	72.60	50	72.35	72.90	-49.8	4,084	-1.22%
2020/01/15	11	72.20	0	0.00	72.70	11	4,129	0.27%
2020/01/14	1	72.70	11.2	72.72	73.00	-10.2	4,151	-0.25%
2020/01/13	9	72.51	15	72.62	73.00	-6	4,170	-0.14%
2020/01/10	8	72.08	5	71.94	71.90	3	4,188	0.07%
2020/01/09	8	71.86	0	0.00	72.40	8	4,212	0.19%
2020/01/08	16.4	71.85	12	71.87	71.60	4.4	4,271	0.10%
2020/01/07	5	72.36	0	0.00	72.60	5	4,271	0.12%
2020/01/06	8.2	73.09	4	73.03	73.00	4.2	4,300	0.10%
2020/01/03	3.2	72.91	8	73.03	73.20	-4.8	4,342	-0.11%
2020/01/02	2	72.30	18	72.63	72.60	-16	4,363	-0.37%
2019/12/31	0	0.00	2	72.90	72.80	-2	4,374	-0.05%
2019/12/30	2	73.10	6	73.18	73.20	-4	4,398	-0.09%
2019/12/27	0	0.00	6	73.13	73.20	-6	4,412	-0.14%
2019/12/26	0	72.60	2	72.80	72.80	-2	4,416	-0.04%
2019/12/25	1	72.50	5	72.66	73.00	-4	4,480	-0.09%
2019/12/24	2	73.10	21	73.00	73.00	-19	4,542	-0.42%
2019/12/23	5	72.96	5	73.08	73.20	0	4,584	0.00%
2019/12/20	12	72.97	43	73.00	72.90	-31	4,634	-0.67%
2019/12/19	3	72.63	11	72.81	72.90	-8	4,577	-0.17%
2019/12/18	202	72.60	10	72.70	72.60	192	4,579	4.19%	大買/鉅額交易
2019/12/17	10	72.50	5	72.50	72.70	5	4,668	0.11%
2019/12/16	42	72.30	7.5	72.12	72.20	34.5	4,672	0.74%
2019/12/13	1	72.00	6.2	72.16	72.20	-5.2	4,703	-0.11%
2019/12/12	2.5	71.92	15	71.78	72.00	-12.5	4,727	-0.26%
2019/12/11	3	71.00	0.1	71.30	71.30	2.9	4,762	0.06%
2019/12/10	1.1	70.92	213	71.10	71.10	-211.9	4,846	-4.37%	大賣/鉅額交易
2019/12/09	2	71.05	5	71.14	70.90	-3	4,876	-0.06%
2019/12/06	7	71.21	1	71.20	71.20	6	4,893	0.12%
2019/12/05	18	71.23	1	71.60	71.00	17	4,903	0.35%
2019/12/04	0.1	71.70	1	71.80	71.80	-0.9	4,901	-0.02%
2019/12/03	1	71.50	0	0.00	71.60	1	4,964	0.02%
2019/12/02	0.1	71.50	12	71.92	71.60	-11.9	5,018	-0.24%
2019/11/29	14	71.70	3	71.76	71.50	11	5,070	0.22%
2019/11/28	2	72.50	10	72.58	72.50	-8	5,047	-0.16%
2019/11/27	537	72.33	7	72.46	72.50	530	5,089	10.41%	大買/鉅額交易
2019/11/26	6.1	72.08	24	72.25	71.60	-17.9	5,067	-0.35%
2019/11/25	3	71.60	7	71.66	71.70	-4	4,789	-0.08%
2019/11/22	11	71.02	5	71.40	71.50	6	4,943	0.12%
2019/11/21	15	70.57	1	70.80	71.00	14	4,970	0.28%
2019/11/20	7	71.31	2	71.15	71.40	5	4,942	0.10%
2019/11/19	3	71.13	10	71.63	71.90	-7	4,977	-0.14%
2019/11/18	1	71.10	2	71.50	71.80	-1	5,007	-0.02%
2019/11/15	7	71.34	51	71.70	71.50	-44	5,041	-0.87%
2019/11/14	5	71.06	102	71.05	71.00	-97	5,111	-1.90%	大賣/
2019/11/13	8.1	71.57	53	71.79	71.40	-44.9	5,219	-0.86%
2019/11/12	4	71.85	102	72.00	72.10	-98	5,298	-1.85%	大賣/
2019/11/11	6	72.00	10	71.90	72.00	-4	5,341	-0.07%
2019/11/08	5.1	72.60	1	72.50	72.70	4.1	5,410	0.08%
2019/11/07	2	72.55	11	72.62	72.90	-9	5,457	-0.16%
2019/11/06	2.1	72.55	14.3	72.64	72.60	-12.2	5,488	-0.22%
2019/11/05	11	72.37	126	72.37	72.90	-115	5,557	-2.07%	大賣/鉅額交易
2019/11/04	0	0.00	9	72.16	72.30	-9	5,637	-0.16%
2019/11/01	3	71.73	3	71.67	71.80	0	5,740	0.00%
2019/10/31	6	72.10	24	72.27	72.00	-18	5,881	-0.31%
2019/10/30	1	71.70	65	71.65	72.10	-64	5,878	-1.09%
2019/10/29	7	71.37	2	71.45	71.50	5	6,015	0.08%
2019/10/28	1	71.00	5	71.28	71.40	-4	6,054	-0.07%
2019/10/25	17	71.79	400	71.56	71.40	-383	6,093	-6.28%	大賣/鉅額交易
2019/10/24	1	72.10	10	71.90	72.10	-9	6,133	-0.15%
2019/10/23	5	71.56	2	71.60	71.30	3	6,183	0.05%
2019/10/22	2	71.15	8.1	71.42	71.90	-6.1	6,248	-0.10%
2019/10/21	52.2	70.90	0	0.00	71.10	52.2	6,287	0.83%
2019/10/18	2.1	71.00	3	71.13	71.00	-0.9	6,326	-0.01%
2019/10/17	2	70.75	4.1	70.78	71.20	-2.1	6,299	-0.03%
2019/10/16	4	70.28	6	70.45	70.80	-2	6,314	-0.03%
2019/10/15	2	69.75	8	69.86	70.30	-6	6,511	-0.09%
2019/10/14	1	69.60	14	69.94	70.00	-13	6,563	-0.20%
2019/10/09	12.1	69.26	2	69.35	69.00	10.1	6,565	0.15%
2019/10/08	21	69.96	17	70.12	69.80	4	6,565	0.06%
2019/10/07	54	69.30	3	69.37	69.50	51	6,600	0.77%
2019/10/04	6	69.18	1	69.60	69.50	5	6,659	0.08%
2019/10/03	9.1	68.75	2	69.10	69.00	7.1	6,680	0.11%
2019/10/02	0	0.00	8	70.28	70.00	-8	6,708	-0.12%
2019/10/01	9	70.10	12	70.17	70.60	-3	6,735	-0.04%
2019/09/27	7	69.96	10	70.00	69.70	-3	6,739	-0.04%
2019/09/26	5.1	70.72	2	70.50	70.40	3.1	7,074	0.04%
2019/09/25	10	70.48	2	70.65	70.80	8	7,325	0.11%
2019/09/24	10	70.71	9	70.67	71.00	1	7,476	0.01%
2019/09/23	3.1	71.06	7	70.91	70.90	-4	7,535	-0.05%
2019/09/20	0	0.00	12	70.42	70.70	-12	7,690	-0.16%
2019/09/19	3	70.13	0	0.00	70.10	3	7,643	0.04%
2019/09/18	85	70.50	4	70.58	70.40	81	7,689	1.05%
2019/09/17	34	70.90	5.1	70.96	71.00	28.9	7,693	0.38%
2019/09/16	28.1	70.68	28.4	70.59	70.60	-0.4	7,772	0.00%
2019/09/12	3	69.73	20	69.50	69.40	-17	7,816	-0.22%
2019/09/11	4	69.45	7	69.49	69.40	-3	7,870	-0.04%
2019/09/10	5.2	69.38	12	69.43	69.40	-6.8	7,913	-0.09%
2019/09/09	1	69.10	1	69.00	69.10	0	7,941	0.00%
2019/09/06	8	69.33	4	69.35	69.20	4	8,016	0.05%
2019/09/05	13.1	68.99	7.1	69.15	69.30	6	8,086	0.07%
2019/09/04	12	67.63	20	68.53	68.40	-8	8,109	-0.10%
2019/09/03	36	68.03	1	68.40	67.30	35	8,162	0.43%
2019/09/02	16	68.13	19	68.44	68.50	-3	8,265	-0.04%
2019/08/30	12.1	68.26	8	68.29	68.80	4.1	8,341	0.05%
2019/08/29	5.2	67.08	1	67.40	67.60	4.2	8,323	0.05%
2019/08/28	16.2	67.18	7	67.26	67.20	9.2	8,339	0.11%
2019/08/27	4	67.38	3	67.47	67.00	1	8,335	0.01%
2019/08/26	14	67.29	9	67.18	67.20	5	8,216	0.06%
2019/08/23	5	67.98	3	67.90	68.30	2	8,208	0.02%
2019/08/22	6.1	68.19	4.1	68.23	67.90	2	8,287	0.02%
2019/08/21	25	67.90	23	67.90	67.90	2	8,494	0.02%
2019/08/20	9	67.12	2	67.25	67.60	7	8,473	0.08%
2019/08/19	19	67.12	18	67.18	67.00	1	8,469	0.01%
2019/08/16	34	66.45	27	66.57	67.20	7	8,423	0.08%
2019/08/15	220.1	66.11	18	66.11	66.00	202.1	8,326	2.43%	大買/鉅額交易
2019/08/14	29	67.19	0	0.00	66.90	29	8,290	0.35%
2019/08/13	12.1	67.27	4	67.28	67.00	8.1	8,251	0.10%
2019/08/12	67.2	67.80	7	67.84	67.60	60.2	8,173	0.74%
2019/08/08	9.1	68.34	1	68.20	68.10	8.1	8,181	0.10%
2019/08/07	98.1	68.09	30.9	68.08	68.10	67.3	8,170	0.82%
2019/08/06	12	68.18	27	68.19	68.30	-15	8,166	-0.18%
2019/08/05	15.1	69.12	3	69.03	69.10	12.1	8,126	0.15%
2019/08/02	42.1	69.85	10	69.91	69.70	32.1	8,056	0.40%
2019/08/01	18.4	70.69	3	70.63	70.70	15.4	8,029	0.19%
2019/07/31	15	71.50	4	71.60	71.30	11	8,026	0.14%
2019/07/30	18	71.67	2	71.70	71.50	16	7,875	0.20%
2019/07/29	1	71.20	2	71.50	71.60	-1	7,867	-0.01%
2019/07/26	5.1	71.29	2	71.30	71.70	3.1	7,803	0.04%
2019/07/25	8	71.36	2	71.25	71.60	6	7,784	0.08%
2019/07/24	3.1	71.57	3	71.40	71.40	0.1	7,732	0.00%
2019/07/23	6	71.72	1	71.70	71.70	5	7,680	0.07%
2019/07/22	20	71.92	0	0.00	71.90	20	7,618	0.26%
2019/07/19	55	71.94	1	71.90	71.90	54	7,568	0.71%
2019/07/18	11.4	71.92	3.8	71.94	71.90	7.6	7,603	0.10%
2019/07/17	134.1	71.30	15.8	72.59	72.60	118.3	7,567	1.56%	大買/鉅額交易
2019/07/16	91	71.70	11.5	71.62	71.70	79.5	7,310	1.09%
2019/07/15	50	71.87	2	71.95	72.00	48	7,271	0.66%
2019/07/12	32	72.05	11	72.00	72.00	21	7,276	0.29%
2019/07/11	28	72.10	0	0.00	72.00	28	7,260	0.39%
2019/07/10	12.3	72.12	1.5	72.17	72.30	10.8	7,215	0.15%
2019/07/09	7.1	72.14	6	72.22	72.10	1.1	7,178	0.01%
2019/07/08	25	72.48	31	72.64	72.50	-6	7,199	-0.08%
2019/07/05	14	72.96	40	73.08	73.10	-26	7,250	-0.36%
2019/07/04	28.6	72.77	2	72.95	72.70	26.6	7,288	0.36%
2019/07/03	80	72.52	57	72.61	72.60	23	7,289	0.32%
2019/07/02	84.2	78.33	24	78.68	78.30	60.2	7,011	0.86%
2019/07/01	44	78.76	27	78.72	78.80	17	6,766	0.25%
2019/06/28	32	78.53	2	78.65	78.60	30	6,585	0.46%
2019/06/27	12.2	78.76	6	78.98	78.60	6.2	6,556	0.09%
2019/06/26	21	78.90	1	78.70	78.60	20	6,458	0.31%
2019/06/25	9	79.43	8	79.25	79.10	1	6,394	0.02%
2019/06/24	12	78.88	5	79.28	79.40	7	6,338	0.11%
2019/06/21	30	78.60	100	78.40	78.80	-70	6,353	-1.10%
2019/06/20	19	78.96	0	0.00	78.50	19	6,249	0.30%
2019/06/19	3.2	78.89	4	78.93	78.90	-0.8	6,172	-0.01%
2019/06/18	10	78.40	0	0.00	78.70	10	6,150	0.16%
2019/06/17	10	78.49	0	0.00	78.40	10	6,152	0.16%
2019/06/14	7	78.10	5	78.14	78.40	2	6,148	0.03%
2019/06/13	425	77.79	4	77.95	77.90	421	6,108	6.89%	大買/鉅額交易
2019/06/11	0	0.00	3	77.67	78.00	-3	6,042	-0.05%
2019/06/10	7	77.71	2	78.00	77.70	5	5,934	0.08%
2019/06/06	0	78.30	5	78.42	78.50	-5	5,805	-0.09%
2019/06/05	0	0.00	100	78.50	78.50	-100	5,759	-1.74%
2019/06/04	0.7	78.30	0	0.00	78.30	0.7	5,736	0.01%
2019/06/03	3	78.20	0	0.00	78.30	3	5,714	0.05%
2019/05/31	0	0.00	7	78.30	78.50	-7	5,703	-0.12%
2019/05/30	2	77.60	1.2	77.63	77.80	0.8	5,722	0.01%
2019/05/29	3.1	77.50	0	0.00	77.50	3.1	5,830	0.05%
2019/05/28	2	78.20	1	78.50	78.40	1	5,850	0.02%
2019/05/27	4	78.08	3	78.30	78.40	1	5,685	0.02%
2019/05/24	4	77.90	1	77.80	77.60	3	5,694	0.05%
2019/05/23	1	77.30	3	77.90	77.90	-2	5,732	-0.03%
2019/05/22	42	77.49	41	77.70	77.50	1	5,728	0.02%
2019/05/21	57	78.41	4	78.10	78.60	53	5,746	0.92%
2019/05/20	1	77.20	5	77.00	77.50	-4	5,692	-0.07%
2019/05/17	22.1	76.55	0	0.00	76.50	22.1	5,686	0.39%
2019/05/16	3	76.73	10	77.20	76.60	-7	5,702	-0.12%
2019/05/15	110.4	76.60	0	0.00	76.70	110.4	5,651	1.95%	大買/鉅額交易
2019/05/14	14	76.05	4	76.15	76.30	10	5,667	0.18%
2019/05/13	255	77.11	0	0.00	76.40	255	5,600	4.55%	大買/鉅額交易
2019/05/10	2	76.90	1	77.20	77.20	1	5,624	0.02%
2019/05/09	18	77.04	5	77.16	76.80	13	5,646	0.23%
2019/05/08	5	77.72	0	0.00	77.60	5	5,611	0.09%
2019/05/07	1.2	78.20	0	0.00	78.20	1.2	5,567	0.02%
2019/05/06	42	77.70	41	77.92	78.00	1	5,587	0.02%
2019/05/03	23.2	78.81	3.1	78.96	78.80	20.1	5,592	0.36%
2019/05/02	0	0.00	3	78.87	79.00	-3	5,691	-0.05%
2019/04/30	11	78.04	2	78.00	78.10	9	5,660	0.16%
2019/04/29	6.2	77.99	17	78.00	78.00	-10.8	5,664	-0.19%
2019/04/26	21.2	77.90	4	78.15	78.30	17.2	5,661	0.30%
2019/04/25	12	77.92	1	78.00	78.00	11	5,666	0.19%
2019/04/24	15.3	77.69	0	0.00	77.50	15.3	5,704	0.27%
2019/04/23	0	0.00	12	77.61	77.80	-12	5,723	-0.21%
2019/04/22	3	77.50	6	77.60	77.50	-3	5,705	-0.05%
2019/04/19	2	77.40	6	77.35	77.50	-4	5,730	-0.07%
2019/04/18	21.1	77.12	1	77.30	77.30	20.1	5,740	0.35%
2019/04/17	3	77.23	1	77.10	77.60	2	5,850	0.03%
2019/04/16	5	76.70	1	76.80	77.10	4	5,868	0.07%
2019/04/15	9	76.74	4	76.83	76.70	5	5,901	0.08%
2019/04/12	30	76.35	15	76.46	76.50	15	5,901	0.25%
2019/04/11	24.1	76.76	53	77.04	77.00	-28.9	5,848	-0.49%
2019/04/10	5	77.68	2	77.80	77.70	3	5,744	0.05%
2019/04/09	5	77.68	2	78.10	77.90	3	5,749	0.05%
2019/04/08	4.1	77.95	9	78.12	77.90	-4.9	5,719	-0.09%
2019/04/03	3	78.23	6	78.38	78.20	-3	5,580	-0.05%
2019/04/02	13.1	78.31	1	78.40	78.30	12.1	5,534	0.22%
2019/04/01	18	78.53	12	78.87	78.10	6	5,499	0.11%
2019/03/29	8	78.16	32	78.33	78.90	-24	5,373	-0.45%
2019/03/28	0	0.00	17	77.80	78.20	-17	5,333	-0.32%
2019/03/27	26	77.72	1	77.70	77.50	25	5,289	0.47%
2019/03/26	5	76.98	3	77.20	77.30	2	5,272	0.04%
2019/03/25	19	76.44	19	76.52	76.40	0	5,228	0.00%
2019/03/22	10.1	76.76	2	76.95	77.00	8.1	5,211	0.15%
2019/03/21	30	76.72	4.1	76.66	76.60	25.9	5,191	0.50%
2019/03/20	10	75.66	20	75.78	76.20	-10	5,113	-0.20%
2019/03/19	6.1	76.00	0	0.00	76.00	6.1	5,124	0.12%
2019/03/18	13.2	75.90	2.2	76.41	76.50	11	5,136	0.21%
2019/03/15	3	75.67	0	0.00	76.00	3	5,127	0.06%
2019/03/14	13	75.83	0	0.00	75.60	13	5,041	0.26%
2019/03/13	7.3	75.95	0	0.00	76.00	7.3	5,124	0.14%
2019/03/12	2	76.10	2	76.15	75.90	0	5,246	0.00%
2019/03/11	6	75.83	1	76.20	75.50	5	5,299	0.09%
2019/03/08	7	75.60	4	76.00	75.60	3	5,390	0.06%
2019/03/07	17	76.08	3	75.90	76.20	14	5,503	0.25%
2019/03/06	0	0.00	2	75.80	75.80	-2	5,554	-0.04%
2019/03/05	13	75.47	2	75.50	75.20	11	5,693	0.19%
2019/03/04	22.1	75.95	2	75.70	75.60	20.1	5,719	0.35%
2019/02/27	0	0.00	3	76.83	76.90	-3	5,652	-0.05%
2019/02/26	5	76.50	8	76.96	77.10	-3	5,578	-0.05%
2019/02/25	21	76.14	3	76.20	76.60	18	5,547	0.32%
2019/02/22	4.1	75.89	0	0.00	76.20	4.1	5,516	0.07%
2019/02/21	2.2	75.74	4	75.85	76.10	-1.8	5,466	-0.03%
2019/02/20	6.2	75.15	4	75.10	75.40	2.2	5,468	0.04%
2019/02/19	2	75.10	10	75.14	75.10	-8	5,441	-0.15%
2019/02/18	16.3	74.79	0	0.00	74.80	16.3	5,449	0.30%
2019/02/15	6	74.63	0	0.00	74.50	6	5,413	0.11%
2019/02/14	11	74.85	2	75.05	74.60	9	5,377	0.17%
2019/02/13	36	74.99	5.1	75.16	74.90	30.9	5,355	0.58%
2019/02/12	3.1	75.01	11	75.18	75.00	-7.9	5,318	-0.15%
2019/02/11	17	74.92	1.1	75.97	74.50	15.9	5,349	0.30%
2019/01/30	5	76.14	10	76.38	76.30	-5	5,308	-0.09%
2019/01/29	7.1	75.95	18	76.07	76.20	-10.9	5,242	-0.21%
2019/01/28	2	75.70	5	75.70	76.20	-3	5,226	-0.06%
2019/01/25	0.4	75.50	14	75.46	75.70	-13.7	5,227	-0.26%
2019/01/23	35	74.87	1	75.70	74.60	34	5,219	0.65%
2019/01/22	1.1	75.95	4	76.35	76.40	-2.9	5,184	-0.06%
2019/01/21	3.3	76.25	1	76.20	76.00	2.3	5,191	0.04%
2019/01/18	8	75.63	6	75.90	75.60	2	5,181	0.04%
2019/01/17	0.6	75.10	4	75.30	75.00	-3.4	5,212	-0.07%
2019/01/16	0.3	75.50	5	75.70	75.50	-4.7	5,229	-0.09%
2019/01/15	1.3	75.34	2	75.70	75.80	-0.7	5,239	-0.01%
2019/01/14	3	74.73	1	75.10	75.10	2	5,197	0.04%
2019/01/11	1	74.80	2	74.90	74.90	-1	5,266	-0.02%
2019/01/10	5	74.18	8	74.74	74.80	-3	5,302	-0.06%
2019/01/09	18	73.27	18	74.03	74.50	0	5,332	0.00%
2019/01/08	5	74.28	4	75.00	74.20	1	5,226	0.02%
2019/01/07	2	74.75	12	74.63	75.10	-10	5,297	-0.19%
2019/01/04	3.1	73.04	12	73.27	73.10	-8.9	5,352	-0.17%
2019/01/03	3	73.10	2	73.40	73.30	1	5,636	0.02%
2019/01/02	14	73.43	1	75.00	73.00	13	5,680	0.23%
2018/12/28	10	74.90	126	74.33	75.50	-116	5,679	-2.04%	大賣/鉅額交易
2018/12/27	1	74.00	3	73.63	74.00	-2	5,708	-0.04%
2018/12/26	4	72.58	0	0.00	72.40	4	5,774	0.07%
2018/12/25	15	72.37	2	72.55	72.60	13	5,817	0.22%
2018/12/24	0.1	73.70	0	0.00	73.70	0.1	5,868	0.00%
2018/12/22	0	0.00	5	73.78	73.70	-5	5,896	-0.08%
2018/12/21	8	74.03	0	0.00	74.10	8	6,033	0.13%
2018/12/20	1	74.20	19	74.36	74.40	-18	6,089	-0.30%
2018/12/19	4	73.95	10	73.88	74.40	-6	6,123	-0.10%
2018/12/18	10	73.21	5	73.48	73.50	5	6,182	0.08%
2018/12/17	0	0.00	1	73.30	73.30	-1	6,358	-0.02%
2018/12/14	3	72.47	5	72.80	73.00	-2	6,347	-0.03%
2018/12/13	2.1	72.91	4	73.00	73.00	-1.9	6,353	-0.03%
2018/12/12	12	72.34	0	0.00	72.40	12	6,363	0.19%
2018/12/11	1	72.50	1	73.00	72.50	0	6,290	0.00%
2018/12/10	2	72.60	0	0.00	72.60	2	6,289	0.03%
2018/12/07	4	73.18	15	73.19	73.20	-11	6,325	-0.17%
2018/12/06	128.1	72.96	2	72.60	72.50	126.1	6,380	1.98%	大買/鉅額交易
2018/12/05	41	73.49	38	73.78	73.70	3	6,343	0.05%
2018/12/04	8	74.45	1	74.80	74.20	7	6,287	0.11%
2018/12/03	48	74.35	14	74.94	74.40	34	6,266	0.54%
2018/11/30	7.1	74.51	0	0.00	74.30	7.1	6,193	0.11%
2018/11/29	120	74.89	2	74.45	74.30	118	6,117	1.93%	大買/鉅額交易
2018/11/28	16	73.56	11	74.53	74.80	5	6,053	0.08%
2018/11/27	20	75.00	0	0.00	74.80	20	5,925	0.34%
2018/11/26	5	76.10	5	77.40	75.90	0	5,915	0.00%
2018/11/23	1	76.20	3	76.20	76.50	-2	5,933	-0.03%
2018/11/22	2	76.55	0	0.00	76.70	2	5,964	0.03%
2018/11/21	1	77.10	2	77.60	77.20	-1	6,047	-0.02%
2018/11/20	2	78.00	1	78.70	78.10	1	6,115	0.02%
2018/11/19	2	78.00	2	78.45	78.80	0	6,163	0.00%
2018/11/15	3	77.07	12	77.57	77.50	-9	6,352	-0.14%
2018/11/14	4	76.78	2	77.00	77.00	2	6,422	0.03%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/12	2	76.50	1	77.40	77.30	1	6,610	0.02%
2018/11/08	1	77.40	0	0.00	77.30	1	6,791	0.02%
2018/11/06	3	77.33	0	0.00	77.50	3	6,752	0.04%
2018/11/05	15	77.66	0	0.00	78.00	15	6,735	0.22%
2018/11/01	4.5	76.73	6	76.78	77.00	-1.5	6,741	-0.02%
2018/10/31	1.6	76.32	5	76.36	76.90	-3.4	6,734	-0.05%
2018/10/30	206.1	75.65	4	75.95	75.70	202.1	6,709	3.01%	大買/鉅額交易
2018/10/29	1	75.10	2	75.85	75.80	-1	6,681	-0.01%
2018/10/26	0	0.00	1	75.00	75.10	-1	6,716	-0.01%
2018/10/25	123	74.43	206	74.04	74.00	-83	6,726	-1.23%	大買/大賣/
2018/10/24	1	74.80	1	75.90	75.40	0	6,706	0.00%
2018/10/23	108	75.57	1	75.20	75.20	107	6,715	1.59%	大買/鉅額交易
2018/10/22	1	75.80	1	76.40	76.40	0	6,692	0.00%
2018/10/19	7	76.24	0	0.00	76.50	7	6,699	0.10%
2018/10/18	103	76.61	20	76.60	76.70	83	6,662	1.25%	大買/
2018/10/17	10.1	76.70	0	0.00	76.70	10.1	6,638	0.15%
2018/10/16	8	76.65	3	76.87	77.00	5	6,628	0.08%
2018/10/15	14	76.61	7	76.76	76.50	7	6,622	0.11%
2018/10/12	35.3	76.36	5.4	77.06	77.90	29.9	6,564	0.46%
2018/10/11	27	77.37	6	78.25	76.10	21	6,578	0.32%
2018/10/09	3	81.90	5	82.00	81.70	-2	6,314	-0.03%
2018/10/08	0.1	82.20	0	0.00	82.10	0.1	6,273	0.00%
2018/10/05	13.1	82.19	7	82.40	82.10	6.1	6,286	0.10%
2018/10/04	7	83.09	0	0.00	83.10	7	6,242	0.11%
2018/10/03	2.1	83.85	3	83.77	83.80	-1	6,233	-0.02%
2018/10/02	3	83.97	80	84.00	84.00	-77	6,371	-1.21%
2018/10/01	7	84.80	6	84.73	85.00	1	6,567	0.02%
2018/09/28	8	84.06	0	0.00	84.80	8	6,753	0.12%
2018/09/27	7	84.00	6	84.53	85.00	1	6,763	0.01%
2018/09/26	12	84.39	2	84.10	84.00	10	6,764	0.15%
2018/09/25	3	84.63	2	85.30	84.50	1	6,942	0.01%
2018/09/21	2	85.25	10	85.52	85.50	-8	6,977	-0.11%
2018/09/20	2	84.30	444	84.34	84.00	-442	6,976	-6.34%	大賣/鉅額交易
2018/09/19	1.1	84.31	1	84.60	84.80	0.1	7,092	0.00%
2018/09/18	6	84.40	2	84.35	84.40	4	7,112	0.06%
2018/09/17	1	83.90	1	84.40	83.90	0	7,164	0.00%
2018/09/14	3	83.97	2	84.40	84.00	1	7,227	0.01%
2018/09/13	7	84.60	3	84.30	84.60	4	7,234	0.06%
2018/09/12	3.4	83.04	0	0.00	83.60	3.4	7,291	0.05%
2018/09/10	1	83.60	1	83.60	83.40	0	7,521	0.00%
2018/09/07	1	83.20	79	83.89	83.40	-78	7,683	-1.02%
2018/09/06	14	82.95	1	84.00	84.00	13	7,815	0.17%
2018/09/05	8	83.89	0	0.00	83.50	8	7,849	0.10%
2018/09/04	1.2	84.25	0	0.00	84.50	1.2	7,958	0.02%
2018/09/03	0	0.00	1	84.60	84.60	-1	8,095	-0.01%
2018/08/31	0.1	84.90	2	85.40	85.40	-1.9	8,286	-0.02%
2018/08/30	2	84.15	1,281	84.30	84.50	-1,279	8,398	-15.23%	大賣/鉅額交易
2018/08/29	0	0.00	3	85.13	85.40	-3	8,444	-0.04%
2018/08/28	0	0.00	2	85.00	85.20	-2	8,515	-0.02%
2018/08/27	1	84.40	52	84.59	84.80	-51	8,506	-0.60%
2018/08/24	0.1	84.40	1	83.80	84.40	-1	8,495	-0.01%
2018/08/23	1	83.70	4	84.40	84.50	-3	8,946	-0.03%
2018/08/22	8	83.39	15	83.29	83.90	-7	8,967	-0.08%
2018/08/21	2	83.25	0	0.00	83.30	2	8,941	0.02%
2018/08/20	3.6	83.31	0	0.00	83.10	3.6	8,959	0.04%
2018/08/17	0	0.00	1	83.10	83.30	-1	8,953	-0.01%
2018/08/16	61	82.68	14	82.09	82.10	47	8,892	0.53%
2018/08/15	1	83.10	3	83.27	83.30	-2	8,821	-0.02%
2018/08/14	3.3	83.60	0	0.00	83.50	3.3	8,801	0.04%
2018/08/13	0	0.00	3	83.67	83.50	-3	8,794	-0.03%
2018/08/10	0.1	84.40	0	0.00	84.60	0.1	8,842	0.00%
2018/08/09	1	84.80	2	84.65	84.60	-1	8,978	-0.01%
2018/08/08	13	84.56	2	84.65	85.00	11	9,076	0.12%
2018/08/06	1	83.90	11	84.26	84.00	-10	9,124	-0.11%
2018/08/03	1	83.70	1	83.80	83.80	0	9,197	0.00%
2018/08/02	13	83.22	1	83.90	83.60	12	9,249	0.13%
2018/08/01	0.1	84.70	3	85.03	84.80	-2.9	9,237	-0.03%
2018/07/31	3	84.40	4	84.50	84.90	-1	9,244	-0.01%
2018/07/30	6	84.00	0	0.00	84.20	6	9,209	0.07%
2018/07/26	12	83.63	11.1	83.65	84.10	0.9	9,233	0.01%
2018/07/25	1	83.70	0	0.00	83.60	1	9,262	0.01%
2018/07/24	0	0.00	1	83.90	84.40	-1	9,267	-0.01%
2018/07/23	1	83.60	0	0.00	83.70	1	9,273	0.01%
2018/07/20	0	0.00	7	83.67	84.00	-7	9,285	-0.08%
2018/07/19	4	84.30	2	85.20	83.90	2	9,301	0.02%
2018/07/18	14	85.09	165	85.52	85.60	-151	9,362	-1.61%	大賣/鉅額交易
2018/07/17	2	83.70	0	0.00	84.10	2	9,314	0.02%
2018/07/13	0	0.00	1	85.10	85.00	-1	9,408	-0.01%
2018/07/12	5	84.48	506	84.61	84.70	-501	9,439	-5.31%	大賣/鉅額交易
2018/07/11	6.1	83.19	6	83.50	83.90	0.1	9,467	0.00%
2018/07/10	9	83.04	2	82.90	82.70	7	9,399	0.07%
2018/07/09	108	87.67	3	87.20	87.50	105	9,278	1.13%	大買/鉅額交易
2018/07/06	105	87.05	3	87.03	87.10	102	9,096	1.12%	大買/鉅額交易
2018/07/05	10	88.00	7	88.03	88.00	3	8,965	0.03%
2018/07/04	2	87.75	3	88.00	88.00	-1	8,937	-0.01%
2018/07/03	4	87.88	24	87.80	88.00	-20	8,932	-0.22%
2018/07/02	298	87.09	17	87.28	87.30	281	8,792	3.20%	大買/鉅額交易
2018/06/29	3	85.03	22	86.62	87.20	-19	8,711	-0.22%
2018/06/28	3	84.83	1	85.60	84.50	2	8,480	0.02%
2018/06/27	1	85.60	3	85.60	85.50	-2	8,396	-0.02%
2018/06/26	6	84.90	4	84.85	85.40	2	8,411	0.02%
2018/06/25	110	84.61	2	84.85	85.00	108	8,335	1.30%	大買/鉅額交易
2018/06/22	2	83.85	1	84.60	84.60	1	8,317	0.01%
2018/06/21	4	84.83	12	84.25	84.20	-8	8,311	-0.10%
2018/06/20	1	84.20	4	84.13	84.40	-3	8,322	-0.04%
2018/06/19	10	83.15	2	83.15	82.80	8	8,338	0.10%
2018/06/15	7	83.93	0	0.00	84.60	7	8,162	0.09%
2018/06/14	22	84.63	5	84.40	84.20	17	8,003	0.21%
2018/06/13	1.2	85.53	1	85.90	85.90	0.2	7,851	0.00%
2018/06/12	2	85.00	3	85.10	85.30	-1	8,023	-0.01%
2018/06/11	1	84.90	0	0.00	85.00	1	7,862	0.01%
2018/06/08	234.1	85.51	0	0.00	85.50	234.1	7,740	3.02%	大買/鉅額交易
2018/06/07	13	86.54	2	86.90	86.90	11	7,586	0.14%
2018/06/06	31	86.37	0	0.00	86.40	31	7,526	0.41%
2018/06/05	20	86.80	27	86.71	86.50	-7	7,430	-0.09%
2018/06/04	2	85.90	3	86.20	86.40	-1	7,352	-0.01%
2018/06/01	1.3	84.92	1	84.70	85.10	0.3	7,270	0.00%
2018/05/31	7	84.60	254	85.39	83.70	-247	7,319	-3.37%	大賣/鉅額交易
2018/05/30	701	85.17	1	85.00	85.10	700	6,891	10.16%	大買/鉅額交易
2018/05/29	0	0.00	14	85.89	86.00	-14	6,824	-0.21%
2018/05/28	593	86.22	2.3	86.01	86.30	590.7	6,870	8.60%	大買/鉅額交易
2018/05/25	3.2	86.38	2	86.70	86.00	1.2	6,862	0.02%
2018/05/24	1	86.90	4	87.28	87.40	-3	6,838	-0.04%
2018/05/23	0	0.00	6	87.17	86.70	-6	6,876	-0.09%
2018/05/22	6	87.37	80	87.39	86.70	-74	6,858	-1.08%
2018/05/21	6	87.02	31	87.09	87.10	-25	6,891	-0.36%
2018/05/18	10	87.40	13	87.32	87.30	-3	6,938	-0.04%
2018/05/17	5	87.64	18	87.04	87.20	-13	7,011	-0.19%
2018/05/16	8	85.80	2	85.80	86.40	6	6,889	0.09%
2018/05/15	10	85.50	2	85.25	85.20	8	6,913	0.12%
2018/05/14	2	85.15	3	85.07	85.50	-1	6,995	-0.01%
2018/05/11	0	0.00	10	84.47	85.00	-10	7,005	-0.14%
2018/05/10	426	83.87	2	83.95	83.80	424	6,958	6.09%	大買/鉅額交易
2018/05/09	3.2	83.05	10	83.00	83.00	-6.8	6,928	-0.10%
2018/05/08	1	82.20	5	82.80	82.90	-4	6,957	-0.06%
2018/05/07	5	81.60	15	82.37	82.50	-10	6,926	-0.14%
2018/05/03	11	81.97	5	82.30	81.70	6	6,893	0.09%
2018/05/02	5	81.80	29	82.44	82.90	-24	6,902	-0.35%
2018/04/27	11	80.95	2	80.50	80.80	9	6,865	0.13%
2018/04/26	6	80.70	0	0.00	81.00	6	6,892	0.09%
2018/04/25	9	80.70	0	0.00	80.90	9	6,858	0.13%
2018/04/24	3	81.43	650	81.04	80.90	-647	6,871	-9.42%	大賣/鉅額交易
2018/04/23	5	81.92	0	0.00	82.00	5	6,830	0.07%
2018/04/20	1.3	82.82	4	83.15	83.00	-2.7	6,791	-0.04%
2018/04/19	5	83.26	0	0.00	83.80	5	6,790	0.07%
2018/04/17	12	82.46	0	0.00	82.40	12	6,838	0.18%
2018/04/16	1	83.50	0	0.00	83.80	1	6,990	0.01%
2018/04/13	14	84.20	1	84.30	84.10	13	7,195	0.18%
2018/04/12	10	83.90	2.1	84.65	84.80	7.9	7,292	0.11%
2018/04/11	1	83.80	2	84.35	83.90	-1	7,301	-0.01%
2018/04/10	6	83.38	12	83.48	83.80	-6	7,346	-0.08%
2018/04/09	0	0.00	13	82.55	83.40	-13	7,330	-0.18%
2018/04/03	7	81.14	0	0.00	81.30	7	7,277	0.10%
2018/04/02	13	81.19	11	81.17	81.60	2	7,305	0.03%
2018/03/31	25	81.99	40	82.00	81.60	-15	7,321	-0.20%
2018/03/29	3	81.50	1	82.00	81.80	2	7,355	0.03%
2018/03/28	21	82.24	0	0.00	82.50	21	7,293	0.29%
2018/03/27	45	82.81	9	82.87	83.10	36	7,308	0.49%
2018/03/26	29	82.55	0	0.00	82.50	29	7,279	0.40%
2018/03/23	6	81.78	6.4	82.12	82.20	-0.4	7,236	-0.01%
2018/03/22	2	82.60	41	82.46	83.10	-39	7,161	-0.54%
2018/03/21	2	82.70	18	82.62	82.50	-16	7,064	-0.23%
2018/03/20	5	82.22	5	82.20	82.50	0	7,102	0.00%
2018/03/19	10	81.20	13	81.78	82.00	-3	7,048	-0.04%
2018/03/16	13	80.25	14	80.79	81.70	-1	7,015	-0.01%
2018/03/14	14	80.46	11	80.69	80.50	3	6,822	0.04%
2018/03/13	9	80.07	28	80.43	81.00	-19	6,826	-0.28%
2018/03/12	64	80.19	23.1	80.40	80.50	40.9	6,827	0.60%
2018/03/09	1	79.30	0.1	79.20	79.30	0.9	6,749	0.01%
2018/03/08	0	79.00	2	79.30	79.00	-2	6,768	-0.03%
2018/03/07	17	79.52	3	79.40	79.40	14	6,774	0.21%
2018/03/06	14	78.87	19.6	78.92	79.30	-5.6	6,825	-0.08%
2018/03/05	3.1	78.36	0	0.00	78.10	3.1	6,856	0.05%
2018/03/02	14	78.19	3	78.10	78.30	11	6,805	0.16%
2018/03/01	46	79.47	4	79.45	79.10	42	6,758	0.62%
2018/02/27	0	0.00	3	80.50	80.60	-3	6,677	-0.04%
2018/02/26	0	0.00	13	80.08	80.30	-13	6,606	-0.20%
2018/02/23	315	78.75	1	79.20	79.10	314	6,604	4.75%	大買/鉅額交易
2018/02/22	0	0.00	1	78.20	78.50	-1	6,628	-0.02%
2018/02/21	0	0.00	11	77.90	79.00	-11	6,641	-0.17%
2018/02/12	15	76.55	6	76.23	76.20	9	6,582	0.14%
2018/02/09	18	75.87	6	76.07	76.00	12	6,514	0.18%
2018/02/07	7	77.44	3	78.37	77.70	4	6,437	0.06%
2018/02/06	8	76.40	12	76.43	76.10	-4	6,359	-0.06%
2018/02/05	22	78.75	2	78.90	78.80	20	6,218	0.32%
2018/02/02	3	79.70	1	79.70	79.80	2	6,146	0.03%
2018/02/01	5.1	80.14	0	0.00	80.10	5.1	6,150	0.08%
2018/01/31	0	0.00	2	81.00	80.10	-2	6,124	-0.03%
2018/01/30	22	81.48	0	0.00	81.00	22	6,068	0.36%
2018/01/29	1	81.70	1.1	81.44	82.00	-0.1	6,075	0.00%
2018/01/26	1	81.40	0	0.00	81.60	1	6,088	0.02%
2018/01/25	0	0.00	7	81.13	81.80	-7	6,071	-0.12%
2018/01/24	0	0.00	3	80.30	80.30	-3	6,009	-0.05%
2018/01/23	1	80.50	0	0.00	80.90	1	6,006	0.02%
2018/01/22	2	80.90	0	0.00	80.80	2	5,999	0.03%
2018/01/19	3	81.00	0	0.00	81.10	3	5,950	0.05%
2018/01/18	0	0.00	617	82.09	81.20	-617	5,918	-10.43%	大賣/鉅額交易
2018/01/17	1	81.10	1	81.40	81.50	0	5,854	0.00%
2018/01/16	1.2	81.87	1	81.40	81.50	0.2	5,776	0.00%
2018/01/15	2	81.60	12	81.50	82.00	-10	5,739	-0.17%
2018/01/12	15	81.71	27	81.41	81.10	-12	5,700	-0.21%
2018/01/11	4	81.50	1	81.30	82.00	3	5,616	0.05%
2018/01/10	12	82.83	174	82.79	82.70	-162	5,560	-2.91%	大賣/鉅額交易
2018/01/09	24	80.05	356	80.92	81.70	-332	5,348	-6.21%	大賣/鉅額交易
2018/01/08	0	0.00	8	79.09	79.50	-8	5,184	-0.15%
2018/01/05	0	0.00	12.1	78.01	78.00	-12.1	5,097	-0.24%
2018/01/04	14	78.05	6	78.20	78.00	8	5,162	0.15%
2018/01/03	0	0.00	3.2	78.03	78.20	-3.2	5,196	-0.06%
2018/01/02	9	77.20	1	77.40	77.00	8	5,225	0.15%

南亞攜手宜可可布局寶特瓶回收全台最大智慧回收系統瓶片收率達90%Anue鉅亨－10天前

...詳全文

87歲科技業大老從工廠品管做起如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－14天前

台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文

台塑四寶10月營收僅一好拖累股價表現台塑化跌最重UDN聯合新聞網－15天前

台塑（1301）四寶10月營收出爐，單月營收僅南亞（1303）呈現年、月雙增，表現一枝獨秀，累計今年前10月營收則僅有......詳全文

南亞

券商分點績效/獲利分析

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

台新 券商分點個股進出 台新 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析