致伸 (4915)-華南永昌券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30(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

致伸 (4915)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/20	0	0.00	2	80.70	80.00	-2	2,261	-0.09%
2024/11/18	2	79.35	0	0.00	79.00	2	2,224	0.09%
2024/11/15	2	81.05	2	81.10	81.00	0	2,218	0.00%
2024/11/14	0	0.00	1	78.80	79.60	-1	2,230	-0.04%
2024/11/13	77	79.23	6	79.00	79.30	71	2,223	3.19%
2024/11/12	1	78.80	1	79.00	77.90	0	2,210	0.00%
2024/11/08	1	78.40	4	79.55	79.00	-3	2,191	-0.14%
2024/11/07	4	77.48	1	77.50	77.90	3	2,169	0.14%
2024/11/06	7	77.16	0	0.00	77.10	7	2,170	0.32%
2024/11/05	183	78.30	0	0.00	77.20	183	2,189	8.36%	大買/鉅額交易
2024/11/04	51	79.10	1	80.00	78.80	50	2,263	2.21%
2024/11/01	1	81.10	2	80.20	81.10	-1	2,351	-0.04%
2024/10/30	24	82.24	1	82.30	81.00	23	2,373	0.97%
2024/10/29	4	87.08	0	0.00	86.50	4	2,339	0.17%
2024/10/25	0	0.00	1	93.30	92.10	-1	2,539	-0.04%
2024/10/24	2	92.70	0	0.00	92.70	2	2,587	0.08%
2024/10/23	1	93.60	0	0.00	93.60	1	2,722	0.04%
2024/10/22	50	92.17	0	0.00	92.50	50	2,739	1.83%
2024/10/21	0	0.00	8	93.79	94.00	-8	2,773	-0.29%
2024/10/18	2	92.50	0	0.00	92.50	2	2,805	0.07%
2024/10/17	2	92.10	0	0.00	92.50	2	2,876	0.07%
2024/10/16	0	0.00	5	92.92	93.70	-5	2,953	-0.17%
2024/10/15	2	91.55	1	92.20	90.70	1	2,967	0.03%
2024/10/14	2	92.70	0	0.00	92.70	2	2,990	0.07%
2024/10/09	1	91.00	0	0.00	90.40	1	3,039	0.03%
2024/10/08	5	88.78	2	88.80	90.40	3	3,049	0.10%
2024/10/07	2	91.35	0	0.00	91.50	2	3,071	0.07%
2024/10/04	96	94.82	15	93.07	90.20	81	3,069	2.64%
2024/10/01	4	97.60	32.4	94.38	98.40	-28.4	2,995	-0.95%
2024/09/30	1	90.30	0	0.00	90.60	1	2,970	0.03%
2024/09/27	0	0.00	15	90.89	91.90	-15	3,252	-0.46%
2024/09/26	1	88.30	6	88.93	88.60	-5	3,267	-0.15%
2024/09/25	0	0.00	3	88.23	88.90	-3	3,319	-0.09%
2024/09/24	2	86.70	7	86.70	86.70	-5	3,396	-0.15%
2024/09/23	1	86.80	3	87.90	87.80	-2	3,417	-0.06%
2024/09/20	11	86.81	0	0.00	86.70	11	3,436	0.32%
2024/09/19	5	87.72	11	88.47	87.90	-6	3,440	-0.17%
2024/09/18	31	88.64	8	88.85	85.80	23	3,453	0.67%
2024/09/12	3	85.70	0	0.00	85.50	3	3,856	0.08%
2024/09/11	3	86.93	2	88.50	85.80	1	3,935	0.03%
2024/09/10	2	87.10	0	0.00	86.40	2	3,963	0.05%
2024/09/09	0	0.00	3	88.43	87.90	-3	4,004	-0.07%
2024/09/06	2	87.00	0	0.00	87.50	2	4,081	0.05%
2024/09/05	4.1	88.38	0	0.00	87.40	4.1	4,143	0.10%
2024/09/04	13.1	89.42	15	90.21	89.40	-2	4,235	-0.05%
2024/09/03	4	91.45	2	91.50	90.80	2	4,276	0.05%
2024/08/30	1	89.80	12	90.49	89.70	-11	4,510	-0.24%
2024/08/29	0	0.00	1	90.60	90.80	-1	4,609	-0.02%
2024/08/28	1	91.30	0	0.00	88.90	1	4,697	0.02%
2024/08/27	4	88.30	3	89.30	89.80	1	4,861	0.02%
2024/08/26	1	88.70	3	88.60	88.20	-2	4,939	-0.04%
2024/08/23	0	0.00	1	86.50	86.50	-1	4,945	-0.02%
2024/08/22	1.9	87.12	0	0.00	87.10	1.9	4,959	0.04%
2024/08/21	4	86.50	4	87.20	86.50	0	4,965	0.00%
2024/08/19	0	0.00	406	86.14	86.10	-406	5,086	-7.98%	大賣/鉅額交易
2024/08/16	4	85.73	2	85.90	85.50	2	5,187	0.04%
2024/08/14	0	0.00	1	85.60	85.90	-1	5,355	-0.02%
2024/08/13	0	0.00	4	85.50	84.80	-4	5,425	-0.07%
2024/08/12	1	85.10	1	84.50	85.00	0	5,471	0.00%
2024/08/09	7	85.50	20.3	85.55	85.50	-13.3	5,505	-0.24%
2024/08/08	2	82.75	5	83.00	83.00	-3	5,534	-0.05%
2024/08/07	5	83.42	3	82.60	83.00	2	5,553	0.04%
2024/08/06	55	81.27	1	79.00	82.00	54	5,569	0.97%
2024/08/05	18	83.64	5	82.84	84.00	13	5,528	0.24%
2024/08/02	5	88.88	7.1	89.94	90.10	-2.1	5,525	-0.04%
2024/08/01	16.3	91.09	6	90.63	90.10	10.3	5,533	0.19%
2024/07/31	23.2	90.57	12	91.64	91.50	11.2	5,559	0.20%
2024/07/30	34	89.65	17	90.68	90.30	17	5,552	0.31%
2024/07/29	2	90.69	0	0.00	89.30	2	5,625	0.04%
2024/07/26	55.6	89.44	16	91.53	91.00	39.6	5,912	0.67%
2024/07/23	85	92.57	3	92.33	92.90	82	5,814	1.41%
2024/07/22	1	89.80	0	0.00	88.70	1	5,814	0.02%
2024/07/19	2	90.10	2	90.80	90.00	0	5,790	0.00%
2024/07/18	9	91.08	3	91.53	91.20	6	5,834	0.10%
2024/07/17	9	91.13	11.1	92.37	92.90	-2.1	5,828	-0.04%
2024/07/16	2	90.10	1	90.10	90.50	1	5,802	0.02%
2024/07/12	1	90.30	2	89.65	90.10	-1	5,885	-0.02%
2024/07/11	3	89.77	5.3	90.06	89.70	-2.3	5,885	-0.04%
2024/07/10	9	89.03	5	88.88	89.20	4	5,924	0.07%
2024/07/09	2	89.45	1	90.80	89.40	1	5,976	0.02%
2024/07/08	3	88.57	1.2	88.94	88.70	1.8	5,953	0.03%
2024/07/05	5	90.46	1	91.30	90.00	4	5,987	0.07%
2024/07/04	13	88.42	15	89.15	89.80	-2	5,978	-0.03%
2024/07/03	19.1	87.61	5,065	88.74	85.90	-5,045.9	5,915	-85.30%	大賣/鉅額交易
2024/07/02	5.2	93.30	2	93.80	92.90	3.2	5,634	0.06%
2024/07/01	6	92.65	3	92.33	92.30	3	5,630	0.05%
2024/06/28	8	93.60	2	94.05	94.20	6	5,597	0.11%
2024/06/27	16	95.14	0	0.00	95.20	16	5,572	0.29%
2024/06/26	150	96.26	407	96.11	96.00	-257	5,791	-4.44%	大買/大賣/鉅額交易
2024/06/25	1	95.50	0	0.00	95.90	1	6,016	0.02%
2024/06/24	1	95.90	97	96.03	96.10	-96	6,132	-1.57%
2024/06/21	5	95.44	2	95.25	96.00	3	6,165	0.05%
2024/06/20	13.3	95.59	16	98.06	95.40	-2.7	6,152	-0.04%
2024/06/19	100	114.08	0	0.00	110.00	100	5,999	1.67%
2024/06/18	400	112.98	3	113.67	114.00	397	6,064	6.55%	大買/鉅額交易
2024/06/17	90	111.11	0	0.00	112.50	90	6,211	1.45%
2024/06/14	94	110.03	3.4	109.79	110.00	90.6	6,366	1.42%
2024/06/13	90	110.57	0	0.00	110.50	90	6,398	1.41%
2024/06/12	130	110.45	1,000	110.19	110.00	-870	6,366	-13.67%	大買/大賣/鉅額交易
2024/06/11	152	108.13	502	107.50	107.50	-350	6,387	-5.48%	大買/大賣/鉅額交易
2024/06/06	0	0.00	4.6	109.22	108.00	-4.6	6,393	-0.07%
2024/06/05	6.5	110.27	6	111.17	110.00	0.5	6,321	0.01%
2024/06/04	3.5	106.71	5	106.60	107.00	-1.5	6,316	-0.02%
2024/06/03	91	103.33	11	103.13	104.00	80	6,252	1.28%
2024/05/31	13	102.88	26	102.88	101.00	-13	6,226	-0.21%
2024/05/30	4	97.05	16.1	98.87	99.30	-12.1	6,117	-0.20%
2024/05/29	5	96.82	3	96.67	96.80	2	6,139	0.03%
2024/05/28	2	96.70	1	96.80	96.60	1	6,183	0.02%
2024/05/27	51	95.75	3	96.13	95.40	48	6,212	0.77%
2024/05/24	2	94.60	1.1	93.17	94.90	0.9	6,259	0.01%
2024/05/23	2	95.00	2	94.00	93.90	0	6,276	0.00%
2024/05/22	52	96.17	0	0.00	96.40	52	6,265	0.83%
2024/05/20	1	94.80	1	95.00	93.50	0	6,270	0.00%
2024/05/17	4	92.95	6	93.40	92.50	-2	6,193	-0.03%
2024/05/16	2	94.20	540	94.54	95.20	-538	6,186	-8.70%	大賣/鉅額交易
2024/05/15	1	93.20	1	94.10	93.60	0	6,167	0.00%
2024/05/14	0	0.00	0	94.30	95.90	0	6,226	0.00%
2024/05/13	3.4	95.16	2.8	95.50	95.30	0.6	6,199	0.01%
2024/05/10	31.2	94.84	21	94.22	94.90	10.2	6,168	0.17%
2024/05/09	137	96.86	2	97.00	96.00	135	6,135	2.20%	大買/鉅額交易
2024/05/08	6	98.52	3.5	98.18	99.20	2.5	6,069	0.04%
2024/05/07	114	96.01	2.3	94.67	96.20	111.8	5,972	1.87%	大買/鉅額交易
2024/05/06	12.1	96.91	16	95.81	96.20	-3.9	5,933	-0.07%
2024/05/03	7.1	96.03	6	96.90	96.40	1.1	5,857	0.02%
2024/05/02	17.2	95.66	36.5	96.68	94.60	-19.3	5,742	-0.34%
2024/04/30	88.5	97.67	59.1	97.77	97.00	29.4	5,565	0.53%
2024/04/29	0	0.00	3	88.53	89.10	-3	5,238	-0.06%
2024/04/26	90	87.37	0	0.00	87.40	90	5,220	1.72%
2024/04/25	102.3	85.50	0	0.00	85.50	102.3	5,202	1.97%	大買/鉅額交易
2024/04/24	37.3	87.70	1	89.06	87.70	36.3	5,205	0.70%
2024/04/23	0.2	87.50	1.1	86.83	88.00	-0.9	5,167	-0.02%
2024/04/22	1	86.10	1	85.40	85.80	0	5,116	0.00%
2024/04/19	243	85.42	2	86.35	85.40	241	5,068	4.75%	大買/鉅額交易
2024/04/18	4	86.50	5.4	86.04	87.00	-1.4	4,989	-0.03%
2024/04/17	2.2	85.24	2	84.90	85.30	0.2	4,938	0.00%
2024/04/16	1	84.40	1	84.90	84.70	0	4,932	0.00%
2024/04/12	3	86.23	2.1	85.04	85.00	0.9	4,934	0.02%
2024/04/11	0	0.00	1.2	85.87	86.80	-1.2	4,916	-0.02%
2024/04/10	3	83.90	3.2	84.57	84.70	-0.2	4,936	0.00%
2024/04/09	1.3	82.93	14.6	83.25	83.30	-13.3	4,947	-0.27%
2024/04/08	1	82.30	1	82.50	82.50	0	4,973	0.00%
2024/04/03	6	82.73	11.8	83.02	83.00	-5.8	5,001	-0.12%
2024/04/02	1.1	82.92	3	82.90	82.70	-1.9	4,986	-0.04%
2024/04/01	1	83.60	0	0.00	82.70	1	5,017	0.02%
2024/03/29	4.1	84.34	2.1	83.89	83.70	2	4,986	0.04%
2024/03/28	4.2	87.55	29.5	87.41	85.80	-25.3	4,785	-0.53%
2024/03/27	3.9	84.66	19	85.65	85.20	-15.1	4,614	-0.33%
2024/03/26	1.1	81.81	12.1	81.05	82.10	-11	4,584	-0.24%
2024/03/25	32.1	82.78	60	82.26	82.80	-27.9	4,669	-0.60%
2024/03/22	22.2	84.58	20	84.23	84.50	2.2	4,739	0.05%
2024/03/21	7.5	85.40	37	85.90	86.70	-29.5	4,831	-0.61%
2024/03/20	74.1	86.56	55	86.05	85.50	19.1	4,867	0.39%
2024/03/19	101	84.83	17.4	84.68	85.00	83.6	4,775	1.75%	大買/
2024/03/18	3.1	80.82	7.1	80.05	80.20	-4	4,679	-0.09%
2024/03/15	0	0.00	2	78.80	78.70	-2	4,653	-0.04%
2024/03/14	7	78.64	7.1	79.17	79.50	-0.1	4,607	0.00%
2024/03/13	4	79.23	1.3	79.56	78.70	2.7	4,524	0.06%
2024/03/12	6	75.08	15.7	76.46	77.50	-9.7	4,410	-0.22%
2024/03/11	4.1	74.18	208.4	74.52	74.60	-204.4	4,378	-4.67%	大賣/鉅額交易
2024/03/08	7	74.01	6.3	73.43	73.30	0.7	4,365	0.02%
2024/03/07	105	75.73	4.3	76.23	75.80	100.7	4,238	2.38%	大買/
2024/03/06	8.1	76.28	3	76.77	76.90	5.1	4,203	0.12%
2024/03/05	7	75.40	3	75.93	76.80	4	4,210	0.09%
2024/03/04	1,488	75.58	23.1	75.36	75.70	1,464.9	4,155	35.25%	大買/鉅額交易
2024/03/01	0	73.25	28.2	73.35	73.10	-28.1	4,067	-0.69%
2024/02/29	0	71.80	7	72.59	72.80	-7	4,014	-0.17%
2024/02/27	3.4	71.82	4.1	71.56	72.00	-0.7	3,969	-0.02%
2024/02/26	19.5	71.48	7.3	71.71	72.00	12.2	3,924	0.31%
2024/02/23	3.2	72.25	11.1	72.31	72.40	-7.9	3,887	-0.20%
2024/02/22	0.2	71.24	182.4	71.05	71.20	-182.2	3,832	-4.75%	大賣/鉅額交易
2024/02/21	3	69.27	4	69.55	68.90	-1	3,686	-0.03%
2024/02/20	1	68.50	6.5	68.92	68.90	-5.5	3,651	-0.15%
2024/02/19	5	68.80	7	69.36	69.10	-2	3,650	-0.05%
2024/02/16	3	68.47	63	68.82	68.30	-60	3,645	-1.65%
2024/02/15	10	68.02	19	68.03	68.50	-9	3,661	-0.25%
2024/02/05	0	0.00	12	66.46	66.60	-12	3,579	-0.34%
2024/02/02	0	0.00	10	66.36	66.50	-10	3,606	-0.28%
2024/02/01	0	0.00	1	65.60	66.50	-1	3,653	-0.03%
2024/01/31	0	65.80	9.2	65.70	65.70	-9.1	3,689	-0.25%
2024/01/30	1	66.00	0	0.00	65.80	1	3,775	0.03%
2024/01/29	4	66.40	0	0.00	66.70	4	3,831	0.10%
2024/01/24	149	65.10	0.3	65.10	65.10	148.7	4,247	3.50%	大買/鉅額交易
2024/01/23	10	64.89	18	65.04	65.10	-8	4,255	-0.19%
2024/01/22	0.3	65.50	0	0.00	64.80	0.3	4,254	0.01%
2024/01/19	4	65.13	0	0.00	65.20	4	4,249	0.09%
2024/01/18	10	64.70	4.4	64.54	64.80	5.6	4,279	0.13%
2024/01/16	110	65.73	12.1	65.90	65.90	97.9	4,329	2.26%	大買/
2024/01/15	0	66.00	4	65.40	65.80	-4	4,353	-0.09%
2024/01/12	10	65.00	6.1	64.97	64.90	3.9	4,376	0.09%
2024/01/11	2.4	65.09	1	65.00	65.00	1.4	4,394	0.03%
2024/01/10	0	0.00	12	65.60	65.60	-12	4,427	-0.27%
2024/01/09	15	65.17	3	65.40	64.90	12	4,406	0.27%
2024/01/08	114.2	65.23	22	65.35	65.50	92.2	4,407	2.09%	大買/
2024/01/05	20	66.85	1	67.10	66.40	19	4,324	0.44%
2024/01/04	18	66.59	3	67.07	67.20	15	4,322	0.35%
2024/01/03	7	67.06	7.3	67.78	67.20	-0.3	4,297	-0.01%
2024/01/02	54	67.54	17.4	68.38	67.50	36.7	4,282	0.86%
2023/12/29	1	67.40	3	67.43	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	3	66.23	67.10	-3	4,221	-0.07%
2023/12/27	3.1	65.68	4.1	66.15	66.40	-1	4,208	-0.02%
2023/12/26	14.3	65.96	0.2	66.20	66.10	14.2	4,168	0.34%
2023/12/25	1	65.40	6.2	66.25	66.00	-5.2	4,151	-0.13%
2023/12/22	4	65.48	1	66.10	65.70	3	4,124	0.07%
2023/12/21	4	66.20	43	66.54	66.20	-39	4,084	-0.95%
2023/12/20	12	66.97	31	66.90	67.10	-19	4,009	-0.47%
2023/12/19	3.1	66.17	5	65.86	65.90	-2	3,879	-0.05%
2023/12/18	3,025.6	67.24	37	67.21	66.60	2,988.6	3,773	79.20%	大買/鉅額交易
2023/12/15	36	66.84	4	66.68	66.20	32	3,702	0.86%
2023/12/14	16	65.69	6	65.83	66.80	10	3,588	0.28%
2023/12/13	10.4	65.18	26	65.07	65.70	-15.7	3,517	-0.44%
2023/12/12	5	64.10	0	0.00	64.20	5	3,520	0.14%
2023/12/11	38	63.54	0	0.00	63.50	38	3,570	1.06%
2023/12/08	0	0.00	4.2	63.88	63.80	-4.2	3,727	-0.11%
2023/12/07	10	63.80	2.1	63.81	63.80	7.9	4,022	0.20%
2023/12/06	33	64.10	11.2	63.90	63.90	21.9	4,072	0.54%
2023/12/05	0	0.00	5	64.50	64.70	-5	4,088	-0.12%
2023/12/04	40.1	64.95	2	65.00	64.80	38.1	4,222	0.90%
2023/11/30	36	65.05	0	0.00	64.50	36	4,396	0.82%
2023/11/29	22	65.59	2	65.80	65.50	20	4,342	0.46%
2023/11/28	1.2	65.03	0	0.00	65.10	1.2	4,353	0.03%
2023/11/27	37	64.52	1	64.80	64.40	36	4,359	0.83%
2023/11/24	5	64.70	0	0.00	64.60	5	4,391	0.11%
2023/11/22	0	0.00	42.8	64.16	64.20	-42.8	4,419	-0.97%
2023/11/21	8	64.26	1	64.40	64.10	7	4,436	0.16%
2023/11/20	40	64.20	6	64.28	64.40	34	4,419	0.77%
2023/11/17	11	63.84	17.7	63.71	63.70	-6.7	4,417	-0.15%
2023/11/16	0	0.00	14	63.79	63.80	-14	4,407	-0.32%
2023/11/15	11	63.70	0	0.00	63.70	11	4,398	0.25%
2023/11/14	20	63.79	4	63.83	63.70	16	4,358	0.37%
2023/11/13	1.1	64.50	11	64.51	64.50	-9.9	4,336	-0.23%
2023/11/10	5	64.08	0	0.00	64.30	5	4,368	0.11%
2023/11/09	103	63.98	2	64.20	64.00	101	4,355	2.32%	大買/鉅額交易
2023/11/08	1	64.00	6.2	64.35	64.30	-5.2	4,333	-0.12%
2023/11/07	159	63.56	0	0.00	63.40	159	4,293	3.70%	大買/鉅額交易
2023/11/06	6	64.50	1	64.30	64.60	5	4,229	0.12%
2023/11/03	15	62.91	7	63.10	63.30	8	4,184	0.19%
2023/11/02	559.1	62.88	5	62.98	63.10	554.1	4,161	13.32%	大買/鉅額交易
2023/11/01	30	63.28	3	62.43	62.40	27	4,091	0.66%
2023/10/31	0	0.00	1	68.90	69.00	-1	3,844	-0.03%
2023/10/30	0	0.00	1	69.90	70.00	-1	3,906	-0.03%
2023/10/27	2	68.80	0	0.00	69.00	2	3,948	0.05%
2023/10/26	3	69.10	9	69.42	69.00	-6	4,012	-0.15%
2023/10/25	14	70.74	6	71.85	70.70	8	4,103	0.19%
2023/10/24	29.8	71.01	20	71.16	70.50	9.8	4,120	0.24%
2023/10/23	7	70.06	27	69.20	70.20	-20	4,025	-0.50%
2023/10/20	8.5	68.83	11	68.43	68.80	-2.5	4,015	-0.06%
2023/10/19	1	69.60	0	0.00	70.30	1	4,015	0.02%
2023/10/18	30.3	70.00	0	0.00	70.00	30.3	4,099	0.74%
2023/10/17	0	0.00	4	70.28	69.90	-4	4,062	-0.10%
2023/10/16	4	70.02	3	70.00	69.90	1	4,098	0.02%
2023/10/13	2	71.65	26.7	71.83	71.70	-24.7	4,124	-0.60%
2023/10/12	4.2	71.70	14	71.44	71.90	-9.8	4,126	-0.24%
2023/10/11	17	70.98	2	71.45	71.20	15	4,123	0.36%
2023/10/06	6.1	70.50	0	0.00	70.00	6.1	4,156	0.15%
2023/10/05	3	70.87	8	70.68	71.00	-5	4,178	-0.12%
2023/10/04	6	68.92	2	69.40	69.30	4	4,164	0.10%
2023/10/03	2	69.25	71.6	69.40	69.50	-69.6	4,146	-1.68%
2023/10/02	3	68.77	2.5	69.08	69.10	0.5	4,167	0.01%
2023/09/28	5	69.56	0	0.00	69.20	5	4,223	0.12%
2023/09/27	2	69.10	3	69.10	69.40	-1	4,276	-0.02%
2023/09/26	2	71.05	15	70.75	70.20	-13	4,428	-0.29%
2023/09/25	3	71.77	1	71.10	71.70	2	4,468	0.04%
2023/09/22	14	70.26	2	69.50	70.30	12	4,495	0.27%
2023/09/21	2	69.95	5	70.28	70.00	-3	4,626	-0.06%
2023/09/20	28	71.28	10	70.94	70.90	18	4,615	0.39%
2023/09/19	146	72.91	5	72.84	73.00	141	4,529	3.11%	大買/鉅額交易
2023/09/18	11.7	72.31	32	72.22	72.30	-20.3	4,483	-0.45%
2023/09/15	10	72.33	44	72.31	71.90	-34	4,428	-0.77%
2023/09/14	486	71.96	10	72.01	71.80	476	4,349	10.94%	大買/鉅額交易
2023/09/13	25.2	71.23	14	71.71	71.70	11.2	4,260	0.26%
2023/09/12	80	70.83	39	70.47	70.40	41	4,110	1.00%
2023/09/11	4	68.53	6	68.03	67.90	-2	3,817	-0.05%
2023/09/08	0	0.00	10	68.33	68.30	-10	3,782	-0.26%
2023/09/07	16	68.75	9	68.93	68.30	7	3,796	0.18%
2023/09/06	210	68.38	7	67.73	68.00	203	3,658	5.55%	大買/鉅額交易
2023/09/05	6	66.95	12	66.74	67.80	-6	3,589	-0.17%
2023/09/04	3	65.44	9	65.71	65.80	-6	3,513	-0.17%
2023/09/01	54	65.92	2	66.05	65.90	52	3,514	1.48%
2023/08/31	262.8	66.24	21	66.04	66.30	241.8	3,556	6.80%	大買/鉅額交易
2023/08/30	25.5	66.00	38	66.00	65.90	-12.5	3,579	-0.35%
2023/08/29	0	0.00	7	65.20	65.40	-7	3,574	-0.20%
2023/08/28	26	64.42	0	0.00	64.40	26	3,572	0.73%
2023/08/25	1	65.20	46	65.05	65.20	-45	3,587	-1.25%
2023/08/24	1	64.90	2	65.10	64.80	-1	3,597	-0.03%
2023/08/23	1	64.50	0	0.00	64.50	1	3,630	0.03%
2023/08/22	0	0.00	0.5	63.90	63.90	-0.5	3,721	-0.01%
2023/08/21	20	64.23	0	0.00	64.10	20	3,866	0.52%
2023/08/18	2	64.15	0	0.00	63.90	2	3,901	0.05%
2023/08/17	4	64.50	0	0.00	64.50	4	3,928	0.10%
2023/08/16	211	64.42	26	63.74	64.50	185	3,929	4.71%	大買/鉅額交易
2023/08/15	1	62.90	1	62.80	62.90	0	3,902	0.00%
2023/08/14	6	62.02	20	61.80	61.90	-14	3,906	-0.36%
2023/08/11	5	62.82	4	63.05	62.80	1	3,924	0.03%
2023/08/10	0	63.50	0	0.00	63.30	0	3,934	0.00%
2023/08/08	12	63.34	3	63.30	63.60	9	3,916	0.23%
2023/08/07	5	64.52	20	64.84	64.60	-15	3,912	-0.38%
2023/08/04	18	63.08	6	63.23	63.30	12	3,897	0.31%
2023/08/02	14.1	64.37	0	0.00	64.00	14.1	3,880	0.36%
2023/08/01	74	65.28	4	65.60	65.90	70	3,874	1.81%
2023/07/31	22	64.83	6	65.10	64.50	16	3,913	0.41%
2023/07/28	5	66.06	30	65.89	66.00	-25	3,870	-0.65%
2023/07/27	89.4	64.57	8	65.24	64.40	81.4	3,885	2.10%
2023/07/26	21	64.92	16	64.58	64.70	5	3,849	0.13%
2023/07/24	5	63.40	2	63.65	63.60	3	3,823	0.08%
2023/07/21	8	64.38	12	64.98	64.40	-4	3,803	-0.11%
2023/07/20	0	0.00	16	63.14	63.40	-16	3,723	-0.43%
2023/07/19	11	63.75	0	0.00	62.90	11	3,724	0.30%
2023/07/18	9	64.48	6	65.05	64.60	3	3,711	0.08%
2023/07/17	7	63.30	304	63.48	64.10	-297	3,697	-8.03%	大賣/鉅額交易
2023/07/14	4	63.10	202	63.26	63.60	-198	3,723	-5.32%	大賣/鉅額交易
2023/07/13	6.2	63.58	5	64.30	63.30	1.2	3,730	0.03%
2023/07/12	6	62.82	17	62.87	62.90	-11	3,709	-0.30%
2023/07/11	111	61.91	0	0.00	62.00	111	3,679	3.02%	大買/鉅額交易
2023/07/10	7	60.84	153	60.72	60.50	-146	3,681	-3.97%	大賣/鉅額交易
2023/07/07	4.1	60.61	0	0.00	60.60	4.1	3,693	0.11%
2023/07/06	23	61.57	1	62.20	61.70	22	3,673	0.60%
2023/07/05	0	0.00	157	62.69	63.00	-157	3,596	-4.36%	大賣/鉅額交易
2023/07/04	17.1	61.26	148	61.22	61.40	-130.9	3,530	-3.71%	大賣/鉅額交易
2023/07/03	80	66.10	10	66.05	65.90	70	3,373	2.08%
2023/06/30	11	65.55	1	66.00	65.80	10	3,307	0.30%
2023/06/29	70	66.60	12	67.36	65.80	58	3,259	1.78%
2023/06/28	4	65.25	0	0.00	65.50	4	3,103	0.13%
2023/06/27	75	64.76	0.5	64.60	64.50	74.5	3,082	2.41%
2023/06/26	20	64.60	7	64.57	64.60	13	3,075	0.42%
2023/06/21	3	65.63	1	65.90	65.90	2	3,081	0.06%
2023/06/20	2	65.00	0	0.00	65.00	2	3,106	0.06%
2023/06/19	0	0.00	79	65.28	65.40	-79	3,115	-2.54%
2023/06/16	0	0.00	2	65.90	65.70	-2	3,124	-0.06%
2023/06/15	1	65.70	196	65.74	66.00	-195	3,130	-6.23%	大賣/鉅額交易
2023/06/14	3	65.57	0	0.00	65.70	3	3,189	0.09%
2023/06/13	53	66.32	29	65.88	66.30	24	3,252	0.74%
2023/06/12	13	64.90	0	0.00	65.00	13	3,212	0.40%
2023/06/09	3	65.30	19	65.32	65.40	-16	3,219	-0.50%
2023/06/08	0	0.00	2	64.85	64.90	-2	3,243	-0.06%
2023/06/07	1	64.50	1	64.20	64.50	0	3,259	0.00%
2023/06/06	24	64.18	4	64.50	64.60	20	3,312	0.60%
2023/06/05	41	65.48	4	65.05	65.40	37	3,279	1.13%
2023/06/02	6	64.77	4	64.75	64.50	2	3,338	0.06%
2023/06/01	31	64.60	20	64.60	64.70	11	3,416	0.32%
2023/05/31	1	63.80	13.7	64.08	64.60	-12.7	3,537	-0.36%
2023/05/30	105	64.10	23.4	63.97	64.00	81.7	3,695	2.21%	大買/
2023/05/29	14	64.00	14	64.04	64.40	0	3,896	0.00%
2023/05/26	32	64.20	25	64.52	64.10	7	3,999	0.18%
2023/05/25	50	64.19	64	64.44	64.60	-14	3,927	-0.36%
2023/05/24	86	62.74	3	62.77	62.70	83	3,816	2.17%
2023/05/23	2	62.80	5	63.38	63.40	-3	3,802	-0.08%
2023/05/22	4	62.88	8	62.93	63.10	-4	3,776	-0.11%
2023/05/19	8	62.60	14	62.59	62.70	-6	3,766	-0.16%
2023/05/18	18	62.43	2	62.45	62.50	16	3,817	0.42%
2023/05/17	26.3	62.63	39	62.88	62.60	-12.7	3,832	-0.33%
2023/05/16	18.1	62.50	10	62.27	62.50	8.1	3,798	0.21%
2023/05/15	33	61.50	0	0.00	61.70	33	3,781	0.87%
2023/05/12	1	61.50	5	61.78	61.80	-4	3,888	-0.10%
2023/05/11	57	61.38	1	61.60	60.80	56	3,938	1.42%
2023/05/10	10	62.34	2	62.10	62.20	8	3,932	0.20%
2023/05/09	1	62.00	2	61.80	61.70	-1	3,953	-0.02%
2023/05/08	42	61.64	2	62.10	61.60	40	3,971	1.01%
2023/05/05	93.5	62.71	2	62.60	62.50	91.5	4,006	2.28%
2023/05/04	28	62.18	1	62.60	62.20	27	3,977	0.68%
2023/05/03	23	62.35	50	62.29	62.50	-27	4,012	-0.67%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/28	18	59.80	0	0.00	60.00	18	3,983	0.45%
2023/04/26	27	58.49	0	0.00	58.80	27	3,982	0.68%
2023/04/25	36	59.08	0	0.00	58.90	36	3,991	0.90%
2023/04/24	3	59.53	0	0.00	59.90	3	3,977	0.08%
2023/04/21	67	60.11	11	59.83	59.80	56	3,965	1.41%
2023/04/20	63	60.80	12	60.66	60.50	51	3,968	1.29%
2023/04/19	6	61.73	21	62.19	61.40	-15	3,951	-0.38%
2023/04/18	27	61.58	3	62.00	61.40	24	3,944	0.61%
2023/04/17	2	61.40	2	61.55	61.60	0	3,932	0.00%
2023/04/14	16	60.90	0	0.00	60.80	16	3,885	0.41%
2023/04/13	24	61.03	21	61.20	61.00	3	3,865	0.08%
2023/04/12	110	61.04	5	61.06	61.10	105	3,848	2.73%	大買/鉅額交易
2023/04/11	26	60.59	1	60.50	60.70	25	3,841	0.65%
2023/04/10	1	60.80	5	60.84	60.80	-4	3,833	-0.10%
2023/04/07	3	60.47	4	60.85	60.40	-1	3,821	-0.03%
2023/04/06	3	60.03	1	60.50	61.00	2	3,809	0.05%
2023/03/31	107	60.73	0	0.00	60.40	107	3,827	2.80%	大買/鉅額交易
2023/03/30	0.1	60.90	2	61.20	61.10	-1.9	3,831	-0.05%
2023/03/29	1	60.50	7	60.66	60.80	-6	3,865	-0.16%
2023/03/28	109	60.40	19	60.46	60.30	90	3,947	2.28%	大買/
2023/03/27	33	61.49	11	62.01	61.30	22	3,941	0.56%
2023/03/24	71	61.52	10	61.50	61.20	61	3,943	1.55%
2023/03/23	20	60.83	6	61.42	61.50	14	3,967	0.35%
2023/03/22	1	60.70	0	0.00	61.00	1	3,959	0.03%
2023/03/17	3.2	59.23	4	59.45	59.50	-0.8	4,114	-0.02%
2023/03/16	33	59.42	34	59.55	59.30	-1	4,099	-0.02%
2023/03/15	7	61.13	8	60.70	60.70	-1	4,078	-0.02%
2023/03/14	16	61.48	2.1	61.51	61.00	14	4,117	0.34%
2023/03/13	63.4	60.64	1	61.40	61.80	62.4	4,171	1.50%
2023/03/10	104.6	61.90	6	61.82	61.60	98.6	4,244	2.32%	大買/
2023/03/09	65.1	62.58	3.1	63.01	62.30	62	4,331	1.43%
2023/03/08	53.1	62.45	30	62.49	62.80	23.1	4,351	0.53%
2023/03/07	86.7	62.82	60	62.74	62.30	26.7	4,460	0.60%
2023/03/06	72.1	62.40	37	62.61	62.40	35.1	4,434	0.79%
2023/03/03	98	62.41	101	62.19	62.00	-3	4,488	-0.07%	大賣/
2023/03/02	67.1	61.21	18.1	62.69	62.70	48.9	4,582	1.07%
2023/03/01	111.3	59.70	28	60.44	61.00	83.3	4,677	1.78%	大買/
2023/02/24	42	60.07	7	59.74	59.70	35	4,599	0.76%
2023/02/23	2	58.25	0	58.90	58.20	2	4,526	0.04%
2023/02/22	6	58.25	130	58.17	58.10	-124	4,701	-2.64%	大賣/鉅額交易
2023/02/21	5	59.00	2	59.20	59.00	3	4,795	0.06%
2023/02/20	2.1	59.11	6	59.15	59.20	-3.9	4,865	-0.08%
2023/02/17	0	0.00	6	58.97	58.80	-6	5,006	-0.12%
2023/02/16	95	58.77	2	58.65	58.50	93	5,127	1.81%
2023/02/15	0	59.10	14	58.93	59.00	-14	5,358	-0.26%
2023/02/14	4	58.60	5	58.60	58.60	-1	5,444	-0.02%
2023/02/13	28	58.30	110	58.16	58.50	-82	5,537	-1.48%	大賣/
2023/02/10	33	58.33	33.1	59.36	58.10	-0.1	5,676	0.00%
2023/02/09	23	58.79	0	0.00	59.30	23	5,673	0.41%
2023/02/07	3	58.00	2	57.95	58.60	1	5,831	0.02%
2023/02/06	5	58.82	6	58.83	58.70	-1	5,979	-0.02%
2023/02/03	139.1	59.26	38	59.43	59.70	101.1	6,177	1.64%	大買/鉅額交易
2023/02/02	9	58.97	4	58.80	59.10	5	6,313	0.08%
2023/02/01	488	58.47	2	58.65	58.50	486	6,371	7.63%	大買/鉅額交易
2023/01/31	0	0.00	4	58.10	57.50	-4	6,330	-0.06%
2023/01/30	0	0.00	5	57.26	57.00	-5	6,281	-0.08%
2023/01/17	1	56.00	3	56.33	56.40	-2	6,316	-0.03%
2023/01/16	3	56.30	1	56.70	56.40	2	6,323	0.03%
2023/01/13	3	56.83	1	56.90	56.40	2	6,329	0.03%
2023/01/12	1	56.80	3	57.43	57.20	-2	6,403	-0.03%
2023/01/11	1	56.80	3	56.97	56.70	-2	6,406	-0.03%
2023/01/10	6	56.73	4	56.93	57.00	2	6,435	0.03%
2023/01/09	3	57.47	5	57.10	57.10	-2	6,421	-0.03%
2023/01/06	3	56.97	12	57.03	57.00	-9	6,442	-0.14%
2023/01/05	1	56.50	4	56.80	56.60	-3	6,443	-0.05%
2023/01/04	0	0.00	1	56.40	56.10	-1	6,455	-0.02%
2023/01/03	90	55.75	1	56.20	55.90	89	6,474	1.37%
2022/12/30	3	55.63	0	0.00	55.50	3	6,521	0.05%
2022/12/29	85.2	55.70	2	55.00	55.80	83.2	6,559	1.27%
2022/12/28	0	0.00	5	55.28	55.30	-5	6,635	-0.08%
2022/12/27	4	55.23	4	55.15	55.40	0	6,715	0.00%
2022/12/26	2	55.35	1	55.10	55.10	1	6,822	0.01%
2022/12/23	5	54.40	237	54.39	55.10	-232	6,882	-3.37%	大賣/鉅額交易
2022/12/22	2	55.90	1	55.70	55.60	1	6,896	0.01%
2022/12/21	12	55.95	3	56.37	55.90	9	6,928	0.13%
2022/12/20	25.6	55.73	1	57.10	55.20	24.6	6,955	0.35%
2022/12/19	0.1	56.90	6	57.62	57.60	-5.9	6,889	-0.09%
2022/12/16	2.1	57.31	2	57.35	57.40	0.1	6,907	0.00%
2022/12/15	2	57.95	2	58.20	58.30	0	6,888	0.00%
2022/12/14	16	57.69	1	57.30	57.80	15	6,832	0.22%
2022/12/13	3.1	58.22	13	58.54	57.40	-9.9	6,803	-0.15%
2022/12/12	7.1	56.86	7	57.26	57.60	0.1	6,701	0.00%
2022/12/09	4	57.90	3	57.77	57.80	1	6,669	0.01%
2022/12/08	0.1	57.90	0	0.00	57.70	0.1	6,649	0.00%
2022/12/07	3.1	57.29	5	57.30	57.20	-1.9	6,615	-0.03%
2022/12/06	4	57.45	15	57.63	57.20	-11	6,594	-0.17%
2022/12/05	20	58.12	8	57.94	57.80	12	6,615	0.18%
2022/12/02	6.7	58.39	19	58.41	58.30	-12.3	6,686	-0.18%
2022/12/01	16	57.90	20.1	58.02	58.00	-4.1	6,595	-0.06%
2022/11/30	72	57.02	20	57.21	57.70	52	6,517	0.80%
2022/11/29	110	56.64	14	56.91	56.70	96	6,446	1.49%	大買/
2022/11/28	9.1	57.68	35	57.87	57.40	-25.9	6,312	-0.41%
2022/11/25	612.3	58.06	24	58.25	57.80	588.3	6,251	9.41%	大買/鉅額交易
2022/11/24	101	57.79	38	57.59	58.20	63	6,154	1.02%	大買/
2022/11/23	97.1	57.98	80	58.34	58.20	17.1	5,985	0.29%
2022/11/22	13.5	56.64	22	56.92	56.70	-8.5	5,716	-0.15%
2022/11/21	29	56.38	36	56.50	56.20	-7	5,601	-0.12%
2022/11/18	73.2	56.93	37.3	56.50	55.50	35.9	5,542	0.65%
2022/11/17	9.2	56.39	17.1	56.57	56.90	-7.9	5,371	-0.15%
2022/11/16	202	55.79	121	55.73	55.70	81	5,318	1.52%	大買/大賣/
2022/11/15	15.1	55.61	13.1	55.90	55.80	2.1	5,260	0.04%
2022/11/14	6.3	55.39	28	55.29	55.60	-21.7	5,186	-0.42%
2022/11/11	31.2	54.60	11	54.94	54.50	20.2	5,120	0.39%
2022/11/10	25	53.26	6	53.05	53.00	19	4,940	0.38%
2022/11/09	19	54.08	0	0.00	54.10	19	4,854	0.39%
2022/11/08	74	54.66	2.1	54.40	53.90	72	4,775	1.51%
2022/11/07	31.1	54.97	16	54.89	55.10	15.1	4,676	0.32%
2022/11/04	7	54.21	2	54.10	54.00	5	4,657	0.11%
2022/11/03	14.5	54.74	14	54.59	54.90	0.5	4,634	0.01%
2022/11/02	22	54.05	12	53.63	54.50	10	4,583	0.22%
2022/11/01	14	53.25	1	54.00	53.20	13	4,436	0.29%
2022/10/31	34	54.45	0	0.00	54.10	34	4,267	0.80%
2022/10/28	6	54.67	0.8	54.40	54.60	5.2	4,116	0.13%
2022/10/27	1	55.00	0	0.00	55.50	1	4,081	0.02%
2022/10/26	6	54.60	0	0.00	54.40	6	4,173	0.14%
2022/10/25	11	55.20	3	55.40	54.70	8	4,335	0.18%
2022/10/24	3	57.87	0	0.00	57.50	3	4,658	0.06%
2022/10/21	1	56.90	0	0.00	56.60	1	4,890	0.02%
2022/10/20	3	56.40	2	57.00	57.20	1	5,012	0.02%
2022/10/19	0.1	59.10	0	0.00	59.00	0.1	5,105	0.00%
2022/10/18	3	60.17	1	60.10	60.10	2	5,323	0.04%
2022/10/17	50	60.69	0	0.00	61.30	50	5,553	0.90%
2022/10/14	1	61.90	0	0.00	61.40	1	5,661	0.02%
2022/10/13	3	59.90	2	61.60	59.90	1	5,887	0.02%
2022/10/11	8	61.95	6	61.78	61.80	2	6,278	0.03%
2022/10/07	2	63.00	2	63.35	63.60	0	6,313	0.00%
2022/10/06	7	62.27	7	62.53	62.40	0	6,288	0.00%
2022/10/05	66	61.35	10	62.37	61.90	56	6,273	0.89%
2022/10/04	7	60.09	0	0.00	59.90	7	6,223	0.11%
2022/10/03	11	61.59	5	62.08	60.90	6	6,164	0.10%
2022/09/30	9	63.31	2.3	63.72	63.80	6.7	6,145	0.11%
2022/09/29	151.9	66.18	3	65.93	65.60	148.9	6,167	2.41%	大買/鉅額交易
2022/09/28	5	64.72	5	64.96	64.20	0	6,213	0.00%
2022/09/27	1	62.90	3	65.33	65.20	-2	6,202	-0.03%
2022/09/26	1	61.90	2	62.45	61.90	-1	6,185	-0.02%
2022/09/23	1	63.80	1	64.20	63.40	0	6,295	0.00%
2022/09/21	1	66.90	0	0.00	66.40	1	6,605	0.02%
2022/09/19	0	0.00	1	66.40	65.90	-1	6,802	-0.01%
2022/09/16	5	66.00	2	66.10	66.10	3	6,856	0.04%
2022/09/15	17	67.16	3.2	66.73	66.70	13.8	6,969	0.20%
2022/09/14	0	0.00	2	68.50	68.30	-2	7,077	-0.03%
2022/09/13	5.1	69.06	2	69.25	69.10	3.1	7,170	0.04%
2022/09/12	15	69.46	15.3	69.38	69.70	-0.3	7,223	0.00%
2022/09/08	44	68.72	51	68.89	68.80	-7	7,282	-0.10%
2022/09/06	1	66.70	1	65.90	66.50	0	7,278	0.00%
2022/09/05	1	66.50	0	0.00	66.60	1	7,353	0.01%
2022/09/02	4	66.85	2	67.20	66.60	2	7,388	0.03%
2022/09/01	2	66.00	2	67.20	66.60	0	7,471	0.00%
2022/08/31	1	67.50	2	67.25	67.10	-1	7,540	-0.01%
2022/08/30	3.2	66.97	0	0.00	66.60	3.2	7,579	0.04%
2022/08/29	50	65.45	2	65.25	65.80	48	7,629	0.63%
2022/08/26	4	66.78	7	67.10	66.70	-3	7,661	-0.04%
2022/08/25	5	66.98	0	0.00	66.80	5	7,774	0.06%
2022/08/23	5	66.76	2	67.10	66.70	3	7,850	0.04%
2022/08/22	5	68.90	6	69.33	68.90	-1	7,861	-0.01%
2022/08/19	6	69.97	16	70.00	69.90	-10	7,904	-0.13%
2022/08/18	75	68.65	31	68.74	69.40	44	8,013	0.55%
2022/08/17	18	67.14	12	67.44	67.20	6	8,182	0.07%
2022/08/16	4	68.60	2	68.30	68.60	2	8,279	0.02%
2022/08/12	5	69.00	4	69.45	69.00	1	8,705	0.01%
2022/08/11	9	70.01	1	69.20	70.20	8	8,748	0.09%
2022/08/09	5	70.64	6	69.90	69.70	-1	8,617	-0.01%
2022/08/08	2	69.80	19	69.92	70.00	-17	8,597	-0.20%
2022/08/05	2	69.40	5	69.42	69.70	-3	8,563	-0.04%
2022/08/04	14	68.89	5	68.86	69.00	9	8,518	0.11%
2022/08/03	2	68.35	3	68.73	68.60	-1	8,453	-0.01%
2022/08/02	14	69.89	1,106	69.73	70.10	-1,092	8,399	-13.00%	大賣/鉅額交易
2022/08/01	6	70.47	19	70.92	71.00	-13	8,329	-0.16%
2022/07/29	69	70.27	278	69.79	69.80	-209	8,187	-2.55%	大賣/鉅額交易
2022/07/28	58	68.55	389	68.22	68.50	-331	7,925	-4.18%	大賣/鉅額交易
2022/07/27	106	66.46	98	66.12	67.40	8	7,758	0.10%	大買/
2022/07/26	454	64.46	31.5	64.51	64.90	422.5	7,867	5.37%	大買/鉅額交易
2022/07/25	56	67.06	51	67.33	67.30	5	7,869	0.06%
2022/07/22	19	66.78	332	66.48	66.90	-313	7,719	-4.05%	大賣/鉅額交易
2022/07/21	27	64.68	6.3	64.30	65.30	20.7	7,550	0.27%
2022/07/20	23.5	64.64	32	65.28	64.20	-8.5	7,507	-0.11%
2022/07/19	317	64.95	48	64.65	65.40	269	7,307	3.68%	大買/鉅額交易
2022/07/18	4	62.30	109	62.04	62.50	-105	7,032	-1.49%	大賣/鉅額交易
2022/07/15	2	61.80	14	61.76	61.30	-12	7,157	-0.17%
2022/07/14	3	59.83	4	60.50	60.50	-1	7,210	-0.01%
2022/07/13	5	59.76	6	60.48	59.40	-1	7,215	-0.01%
2022/07/12	2	59.45	3	59.13	59.20	-1	7,249	-0.01%
2022/07/11	4	61.28	4	61.70	60.50	0	7,311	0.00%
2022/07/08	17	61.37	17.2	61.12	61.30	-0.2	7,550	0.00%
2022/07/07	11	58.62	35	59.18	60.40	-24	7,559	-0.32%
2022/07/06	14	58.98	12	59.16	58.50	2	7,551	0.03%
2022/07/05	4	59.13	4	59.30	59.10	0	7,519	0.00%
2022/07/04	32.2	59.58	2	59.40	59.50	30.2	7,515	0.40%
2022/07/01	5	60.68	7	60.77	60.30	-2	7,626	-0.03%
2022/06/30	12	61.85	19	62.33	61.80	-7	7,740	-0.09%
2022/06/29	38	61.91	105	62.77	62.90	-67	7,647	-0.88%	大賣/
2022/06/28	18.1	60.95	36	60.96	61.40	-17.9	7,381	-0.24%
2022/06/27	21	57.57	3	59.10	59.00	18	7,233	0.25%
2022/06/24	3	57.20	1	57.00	57.10	2	7,179	0.03%
2022/06/23	6	55.97	16	56.22	56.60	-10	7,130	-0.14%
2022/06/22	12.2	60.24	0	0.00	58.80	12.2	6,997	0.17%
2022/06/21	100	61.70	112	62.38	62.40	-12	6,851	-0.18%	大賣/
2022/06/20	7	61.41	4	60.83	60.20	3	6,741	0.04%
2022/06/17	9	62.53	7	62.81	62.90	2	6,645	0.03%
2022/06/16	9	63.16	92	63.68	62.40	-83	6,508	-1.28%
2022/06/15	2	63.80	46.1	63.57	63.90	-44.1	6,403	-0.69%
2022/06/14	17.1	63.00	12	63.02	63.20	5.1	6,341	0.08%
2022/06/13	3	63.13	17	63.47	64.00	-14	6,202	-0.23%
2022/06/10	5	63.20	152	63.59	64.00	-147	6,153	-2.39%	大賣/鉅額交易
2022/06/09	4	63.33	2	63.25	63.10	2	6,073	0.03%
2022/06/08	4	62.15	7	62.64	63.10	-3	5,989	-0.05%
2022/06/07	4	61.98	11	61.69	62.20	-7	5,902	-0.12%
2022/06/06	2.1	60.93	24	60.37	60.40	-22	5,809	-0.38%
2022/06/02	8	62.04	9	62.10	61.30	-1	5,794	-0.02%
2022/06/01	1	61.30	7.1	61.91	62.00	-6.1	5,680	-0.11%
2022/05/31	5	61.74	3	61.47	61.80	2	5,638	0.04%
2022/05/30	6	61.27	6	60.85	61.00	0	5,626	0.00%
2022/05/27	10.1	61.19	174.2	61.17	61.10	-164.1	5,544	-2.96%	大賣/鉅額交易
2022/05/26	13	61.19	385	61.01	61.00	-372	5,480	-6.79%	大賣/鉅額交易
2022/05/25	41.1	60.80	543	60.49	60.60	-501.9	5,322	-9.43%	大賣/鉅額交易
2022/05/24	6	60.68	29.2	60.82	60.80	-23.2	5,147	-0.45%
2022/05/23	24	59.93	236.1	59.95	60.00	-212.1	4,944	-4.29%	大賣/鉅額交易
2022/05/20	12	59.25	23.3	59.02	59.30	-11.3	4,734	-0.24%
2022/05/19	2.1	57.01	5	56.66	57.90	-2.9	4,500	-0.06%
2022/05/18	4	56.38	1	56.10	56.20	3	4,418	0.07%
2022/05/17	26	56.05	12	55.98	56.00	14	4,431	0.32%
2022/05/16	4	54.73	2	56.05	54.70	2	4,462	0.04%
2022/05/13	1	55.80	10	55.60	55.80	-9	4,427	-0.20%
2022/05/12	0	0.00	4	55.58	55.10	-4	4,434	-0.09%
2022/05/11	3	55.67	1	55.90	55.80	2	4,429	0.05%
2022/05/10	5	55.64	6	55.55	56.70	-1	4,417	-0.02%
2022/05/09	4.1	55.75	8	56.09	55.40	-3.9	4,452	-0.09%
2022/05/06	16	57.35	0	0.00	57.50	16	4,419	0.36%
2022/05/05	13	58.83	25.2	58.68	58.70	-12.2	4,418	-0.28%
2022/05/04	11	57.71	4	57.90	57.60	7	4,313	0.16%
2022/05/03	4	57.93	25	58.14	58.10	-21	4,264	-0.49%
2022/04/29	19	56.35	65	57.04	55.90	-46	4,076	-1.13%
2022/04/28	50	56.50	18	56.63	58.10	32	3,956	0.81%
2022/04/27	15.6	55.73	11	56.27	56.10	4.6	3,904	0.12%
2022/04/26	7.1	57.26	10	57.40	57.90	-2.9	3,839	-0.08%
2022/04/25	10	56.50	11	56.56	56.50	-1	3,770	-0.03%
2022/04/22	16	57.84	61	57.59	57.90	-45	3,714	-1.21%
2022/04/21	5.2	57.56	44.9	57.70	58.00	-39.7	3,677	-1.08%
2022/04/20	18	56.22	52.1	56.33	56.40	-34.1	3,549	-0.96%
2022/04/19	1	55.40	17	55.01	55.30	-16	3,499	-0.46%
2022/04/18	7	55.19	6	55.07	54.80	1	3,509	0.03%
2022/04/15	12.3	55.62	2	55.50	55.60	10.3	3,474	0.30%
2022/04/14	29.2	55.46	48.2	55.53	55.30	-19	3,450	-0.55%
2022/04/13	15	54.30	12	54.30	54.20	3	3,216	0.09%
2022/04/12	7	53.40	42	53.21	53.40	-35	3,224	-1.09%
2022/04/11	4.6	52.80	29	52.85	51.90	-24.4	3,348	-0.73%
2022/04/08	20	53.60	21	53.74	53.90	-1	3,345	-0.03%
2022/04/07	41.7	54.16	118	54.11	53.60	-76.3	3,348	-2.28%	大賣/
2022/04/06	332	53.85	181.5	54.80	55.30	150.5	3,239	4.65%	大買/大賣/鉅額交易
2022/04/01	0	0.00	1	52.10	52.90	-1	3,160	-0.03%
2022/03/31	24	51.81	0	0.00	52.10	24	3,290	0.73%
2022/03/29	0	0.00	9	51.91	51.90	-9	4,209	-0.21%
2022/03/28	0	0.00	1	51.70	51.70	-1	4,668	-0.02%
2022/03/25	0	0.00	1	52.50	52.10	-1	4,722	-0.02%
2022/03/24	1	52.40	1	52.40	52.30	0	4,756	0.00%
2022/03/23	1	52.10	1	52.20	52.20	0	4,815	0.00%
2022/03/22	0	0.00	1	51.90	52.00	-1	4,828	-0.02%
2022/03/21	0	0.00	1	52.10	51.90	-1	4,845	-0.02%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/15	2	50.90	4	51.05	51.10	-2	4,973	-0.04%
2022/03/14	3	51.30	0	0.00	51.70	3	5,045	0.06%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/08	1	50.30	1	51.20	50.00	0	5,240	0.00%
2022/03/07	1	51.10	0	0.00	51.20	1	5,532	0.02%
2022/03/04	0	0.00	2	52.45	52.10	-2	5,588	-0.04%
2022/03/03	14	52.08	0	0.00	52.10	14	5,638	0.25%
2022/03/02	0	52.65	0	0.00	52.40	0	5,640	0.00%
2022/02/25	4	52.25	3	51.90	52.30	1	5,733	0.02%
2022/02/24	13.5	52.46	1	52.00	51.90	12.5	5,792	0.22%
2022/02/23	2	53.55	0	0.00	53.50	2	5,809	0.03%
2022/02/22	11	54.33	3.1	54.26	53.60	7.9	5,971	0.13%
2022/02/21	0	0.00	10	54.20	54.40	-10	6,396	-0.16%
2022/02/18	11	54.67	1	54.80	54.70	10	6,706	0.15%
2022/02/17	0	0.00	6	55.00	54.50	-6	6,837	-0.09%
2022/02/16	0.1	54.20	14	53.68	53.90	-14	6,954	-0.20%
2022/02/15	4.1	52.60	1	53.00	52.50	3.1	6,932	0.04%
2022/02/14	5	52.50	1	52.50	52.40	4	6,947	0.06%
2022/02/11	1	53.30	0	0.00	53.40	1	6,958	0.01%
2022/02/10	2	53.75	0	0.00	54.10	2	6,989	0.03%
2022/02/09	13	53.71	11	53.79	53.90	2	7,000	0.03%
2022/02/08	3	54.97	2	55.05	55.00	1	6,971	0.01%
2022/02/07	14	54.66	14	54.57	54.90	0	6,971	0.00%
2022/01/26	0	52.90	2	53.40	53.20	-2	6,962	-0.03%
2022/01/25	4	53.08	0	0.00	52.90	4	6,996	0.06%
2022/01/24	9	53.02	0	0.00	54.50	9	7,022	0.13%
2022/01/21	3	53.70	0	0.00	54.70	3	7,177	0.04%
2022/01/20	2	54.65	1	55.10	55.20	1	7,121	0.01%
2022/01/19	2.1	54.11	0	0.00	54.30	2.1	7,097	0.03%
2022/01/18	201	55.02	1	54.90	54.80	200	7,080	2.82%	大買/鉅額交易
2022/01/17	0	54.70	1	54.90	54.90	-1	7,060	-0.01%
2022/01/14	7.2	54.18	5	54.28	54.30	2.2	7,032	0.03%
2022/01/13	8	55.83	3	56.03	55.80	5	6,992	0.07%
2022/01/12	12	54.26	1	54.80	55.30	11	6,898	0.16%
2022/01/11	3.7	54.71	2	54.50	54.20	1.7	6,829	0.02%
2022/01/10	1	55.90	1	55.40	55.60	0	6,776	0.00%
2022/01/07	14	55.68	40	55.64	55.00	-26	6,737	-0.39%
2022/01/06	103	56.89	18	56.68	56.50	85	6,650	1.28%	大買/
2022/01/05	8	57.26	22.1	57.36	57.30	-14.1	6,606	-0.21%
2022/01/04	128.1	58.01	90	58.22	57.70	38.1	6,496	0.59%	大買/
2022/01/03	3	56.20	17	56.09	56.00	-14	6,300	-0.22%
2021/12/30	12	57.44	40	56.96	56.70	-28	6,236	-0.45%
2021/12/29	2.2	56.91	6	56.98	57.00	-3.8	6,182	-0.06%
2021/12/28	108	57.96	117	57.65	57.20	-9	6,122	-0.15%	大買/大賣/
2021/12/27	26	57.95	8	57.64	57.70	18	5,954	0.30%
2021/12/24	33	57.30	33.7	57.40	56.90	-0.7	5,831	-0.01%
2021/12/23	131	59.54	93	59.55	58.40	38	5,626	0.67%	大買/
2021/12/22	78.3	57.33	101	57.59	58.00	-22.8	4,911	-0.46%	大賣/
2021/12/21	11.5	54.92	41.2	55.08	54.80	-29.7	4,452	-0.67%
2021/12/20	2	54.20	21	54.28	54.70	-19	4,387	-0.43%
2021/12/17	14.2	54.22	2	54.50	54.20	12.2	4,356	0.28%
2021/12/16	0	0.00	7	53.37	53.70	-7	4,286	-0.16%
2021/12/15	6	52.45	2	52.50	52.70	4	4,263	0.09%
2021/12/14	5	52.70	2	53.10	51.90	3	4,246	0.07%
2021/12/13	2	53.50	1	53.90	53.40	1	4,192	0.02%
2021/12/10	14	53.59	1	53.90	54.00	13	4,173	0.31%
2021/12/09	7	54.06	57	54.25	53.60	-50	4,164	-1.20%
2021/12/08	8	54.58	75	54.75	54.80	-67	4,123	-1.62%
2021/12/07	53	54.57	8	54.26	54.40	45	4,049	1.11%
2021/12/06	2	53.35	1	53.70	53.50	1	3,944	0.03%
2021/12/03	7	53.87	14	53.81	53.70	-7	3,928	-0.18%
2021/12/02	18	53.89	8	54.23	53.60	10	3,890	0.26%
2021/12/01	214	54.81	152	54.94	55.10	62	3,798	1.63%	大買/大賣/
2021/11/30	22	53.58	7	53.29	52.80	15	3,467	0.43%
2021/11/29	2	51.55	3	51.27	52.10	-1	3,378	-0.03%
2021/11/26	30	52.82	23	52.80	52.00	7	3,320	0.21%
2021/11/25	13	54.10	15	54.08	53.60	-2	3,262	-0.06%
2021/11/24	4	53.48	16.5	53.31	53.60	-12.5	3,213	-0.39%
2021/11/23	6	54.02	3.5	54.24	53.70	2.5	3,138	0.08%
2021/11/22	120	55.37	16	55.11	55.10	104	3,042	3.42%	大買/鉅額交易
2021/11/19	47.5	55.83	13	56.15	55.50	34.5	2,957	1.17%
2021/11/18	70.5	57.43	113	57.76	57.30	-42.5	2,801	-1.52%	大賣/
2021/11/17	154	55.19	145	55.60	56.10	9	2,335	0.38%	大買/大賣/
2021/11/16	11	53.56	7	53.37	53.60	4	2,031	0.20%
2021/11/15	35	52.41	21.1	52.56	53.50	13.9	1,902	0.73%
2021/11/12	12	50.30	0	0.00	50.30	12	1,780	0.67%
2021/11/11	1	50.40	0	0.00	50.10	1	1,772	0.06%
2021/11/10	41.1	50.17	5	50.28	50.50	36.1	1,758	2.05%
2021/11/09	12	49.70	0	0.00	49.70	12	1,743	0.69%
2021/11/08	13	50.08	3	50.27	50.00	10	1,708	0.59%
2021/11/05	34	49.87	0	0.00	50.00	34	1,711	1.99%
2021/11/04	3	50.23	0	0.00	50.30	3	1,707	0.18%
2021/11/03	6	50.40	0	0.00	50.30	6	1,778	0.34%
2021/11/02	2	50.80	107	51.08	50.40	-105	1,821	-5.76%	大賣/鉅額交易
2021/11/01	32	51.44	1	51.60	51.90	31	1,836	1.69%
2021/10/29	37	51.89	2	52.20	51.50	35	1,822	1.92%
2021/10/28	1	50.40	1	50.80	50.80	0	1,693	0.00%
2021/10/27	2	51.40	0	0.00	51.00	2	1,764	0.11%
2021/10/26	0	51.70	1	51.80	51.70	-1	1,927	-0.05%
2021/10/25	113	50.86	0	0.00	50.80	113	2,267	4.98%	大買/鉅額交易
2021/10/22	0	0.00	100	51.03	51.10	-100	2,402	-4.16%
2021/10/20	0	0.00	1	51.10	51.10	-1	2,480	-0.04%
2021/10/18	0	0.00	0.7	50.30	50.40	-0.7	2,520	-0.03%
2021/10/15	1	50.90	0	0.00	50.40	1	2,547	0.04%
2021/10/14	12	50.30	1	50.40	50.30	11	2,564	0.43%
2021/10/12	1	50.70	3	50.57	50.70	-2	2,584	-0.08%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/05	2	49.05	0	0.00	50.10	2	2,735	0.07%
2021/10/04	0	0.00	1	49.65	49.70	-1	2,742	-0.04%
2021/10/01	6	50.25	1	49.85	49.85	5	2,756	0.18%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/24	2	51.40	2	52.20	51.50	0	2,814	0.00%
2021/09/22	0.1	50.55	2	50.40	50.70	-1.9	2,900	-0.07%
2021/09/17	0.2	51.80	1	51.40	51.40	-0.8	2,930	-0.03%
2021/09/16	66	50.30	1	50.20	50.30	65	2,961	2.19%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.80	1	50.70	50.70	0	3,006	0.00%
2021/09/10	10	51.50	0	0.00	51.50	10	3,029	0.33%
2021/09/07	0	0.00	1	51.40	51.10	-1	3,036	-0.03%
2021/09/06	1	51.20	0	0.00	51.40	1	3,038	0.03%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/02	1	52.30	1	52.50	52.30	0	3,024	0.00%
2021/09/01	3	52.10	3	51.90	52.30	0	3,019	0.00%
2021/08/31	1	52.00	0	52.90	52.00	1	3,017	0.03%
2021/08/30	0	52.70	2	52.60	52.80	-2	3,012	-0.07%
2021/08/27	1	52.70	1	52.00	52.10	0	3,013	0.00%
2021/08/26	0	0.00	0.5	51.60	51.60	-0.5	3,027	-0.02%
2021/08/25	0	0.00	1	51.40	51.80	-1	3,061	-0.03%
2021/08/24	0	0.00	7	51.43	51.20	-7	3,068	-0.23%
2021/08/23	0	0.00	2	50.40	50.70	-2	3,057	-0.07%
2021/08/20	4	49.10	4	49.04	49.10	0	3,067	0.00%
2021/08/19	1	49.05	0	0.00	49.00	1	3,068	0.03%
2021/08/18	5	48.62	1	48.10	49.70	4	3,078	0.13%
2021/08/17	7	49.34	2	49.90	49.05	5	3,072	0.16%
2021/08/16	1	50.00	0	0.00	50.50	1	3,060	0.03%
2021/08/13	0	0.00	1	51.00	50.80	-1	3,050	-0.03%
2021/08/12	1	52.50	0	0.00	51.40	1	3,055	0.03%
2021/08/11	4	52.20	1	53.00	52.20	3	3,064	0.10%
2021/08/10	2	52.90	0	0.00	52.50	2	3,085	0.06%
2021/08/09	13	53.90	5	53.98	53.40	8	3,103	0.26%
2021/08/06	5	58.88	3	59.20	59.20	2	3,071	0.07%
2021/08/05	8.5	60.01	15	60.10	59.90	-6.5	3,050	-0.21%
2021/08/04	4	59.68	8	59.84	59.60	-4	3,035	-0.13%
2021/08/03	1.5	59.53	26	59.05	59.10	-24.5	3,032	-0.81%
2021/08/02	5	60.60	5	60.46	60.50	0	2,965	0.00%
2021/07/30	11	61.68	10	62.41	61.50	1	2,886	0.03%
2021/07/29	56	61.72	46.2	62.30	60.40	9.8	2,757	0.36%
2021/07/28	5.2	59.50	35	59.88	60.00	-29.8	2,410	-1.24%
2021/07/27	11	59.61	2	59.00	58.40	9	2,344	0.38%
2021/07/26	46	59.65	28	59.56	59.70	18	2,337	0.77%
2021/07/23	6	58.02	8	57.93	58.10	-2	2,338	-0.09%
2021/07/22	1	56.20	21	56.20	56.20	-20	2,326	-0.86%
2021/07/21	12	55.43	3	55.30	55.30	9	2,335	0.39%
2021/07/19	3	57.30	4	57.75	57.30	-1	2,354	-0.04%
2021/07/16	4	58.00	0	0.00	58.00	4	2,427	0.16%
2021/07/15	4	58.38	0	0.00	58.40	4	2,458	0.16%
2021/07/14	3	58.80	13	58.66	59.50	-10	2,481	-0.40%
2021/07/13	3	57.70	4	57.20	57.40	-1	2,406	-0.04%
2021/07/12	10	56.40	0	0.00	56.70	10	2,422	0.41%
2021/07/09	3	56.70	0	0.00	56.60	3	2,449	0.12%
2021/07/08	4	58.10	1	57.80	57.50	3	2,510	0.12%
2021/07/07	1	57.60	2	57.10	57.00	-1	2,518	-0.04%
2021/07/06	1	56.70	1	56.90	56.90	0	2,540	0.00%
2021/07/05	2	57.25	0	0.00	57.40	2	2,572	0.08%
2021/07/02	0	0.00	5	56.98	57.00	-5	2,582	-0.19%
2021/07/01	100	56.07	1	56.00	56.00	99	2,584	3.83%
2021/06/30	7	56.61	0	0.00	57.00	7	2,601	0.27%
2021/06/29	2	56.05	0	0.00	55.50	2	2,602	0.08%
2021/06/28	50	56.59	1	55.70	56.70	49	2,602	1.88%
2021/06/25	1	55.20	11	55.31	55.20	-10	2,605	-0.38%
2021/06/24	11	54.82	1	54.80	54.70	10	2,604	0.38%
2021/06/23	3	54.47	3	54.70	54.50	0	2,648	0.00%
2021/06/22	0	0.00	1.4	52.85	52.70	-1.4	2,760	-0.05%
2021/06/21	2.4	52.95	8	52.83	52.10	-5.6	2,788	-0.20%
2021/06/18	1	53.50	1.2	53.82	54.10	-0.2	2,806	-0.01%
2021/06/16	5	53.10	9	53.58	53.30	-4	3,098	-0.13%
2021/06/15	7	52.77	0	0.00	52.80	7	3,198	0.22%
2021/06/11	0	0.00	3	52.87	52.70	-3	3,238	-0.09%
2021/06/10	1	52.40	2	52.10	52.20	-1	3,295	-0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/07	0	0.00	10	52.30	52.40	-10	3,609	-0.28%
2021/06/04	50	52.55	0	0.00	52.80	50	3,761	1.33%
2021/06/02	5	52.44	0	0.00	52.30	5	3,852	0.13%
2021/06/01	51.1	53.60	2	53.80	53.80	49.1	3,856	1.27%
2021/05/27	1	52.61	5	52.20	53.10	-4	4,034	-0.10%
2021/05/26	2	52.70	0	0.00	52.60	2	4,173	0.05%
2021/05/25	1	52.49	14	52.48	52.80	-13	4,305	-0.30%
2021/05/24	0	51.00	1	51.20	51.40	-1	4,431	-0.02%
2021/05/21	5	51.30	0	0.00	51.00	5	4,569	0.11%
2021/05/19	4	50.20	1	50.20	50.20	3	4,839	0.06%
2021/05/18	2	50.85	1	51.20	51.50	1	5,028	0.02%
2021/05/17	9	48.17	31	48.73	50.50	-22	5,222	-0.42%
2021/05/14	176	51.78	14	51.37	50.80	162	5,529	2.93%	大買/鉅額交易
2021/05/13	3	50.93	11	51.48	51.30	-8	5,619	-0.14%
2021/05/12	11	49.84	12	50.89	50.50	-1	5,974	-0.02%
2021/05/11	12	54.05	17	54.06	53.40	-5	6,523	-0.08%
2021/05/10	5	56.20	5	56.20	56.30	0	6,778	0.00%
2021/05/07	5	57.44	0	0.00	57.40	5	7,076	0.07%
2021/05/06	17	57.51	0	0.00	56.60	17	7,306	0.23%
2021/05/04	4	56.75	2	57.50	56.50	2	7,753	0.03%
2021/05/03	0	0.00	13	61.14	59.90	-13	7,874	-0.17%
2021/04/29	21	61.32	46	61.41	60.90	-25	7,962	-0.31%
2021/04/28	0	0.00	3	60.30	60.00	-3	8,044	-0.04%
2021/04/27	2	59.60	4.4	59.86	59.40	-2.4	8,246	-0.03%
2021/04/26	2	59.45	32	59.43	59.90	-30	8,506	-0.35%
2021/04/23	6	59.03	2	59.50	59.50	4	8,950	0.04%
2021/04/22	110	60.87	10	59.62	59.50	100	9,136	1.09%	大買/
2021/04/21	17	61.66	3	61.70	61.60	14	9,541	0.15%
2021/04/20	5	62.52	9	62.54	62.80	-4	9,662	-0.04%
2021/04/19	5	61.20	0	0.00	61.40	5	9,696	0.05%
2021/04/16	4	60.85	0	0.00	61.10	4	9,702	0.04%
2021/04/15	20	60.94	6	61.02	61.80	14	9,705	0.14%
2021/04/14	17	59.34	0	0.00	60.00	17	9,741	0.17%
2021/04/13	8	60.96	6	61.27	60.40	2	9,761	0.02%
2021/04/12	9.1	61.69	5	61.56	61.50	4.1	9,769	0.04%
2021/04/09	49	62.70	1	62.10	62.10	48	9,773	0.49%
2021/04/08	150	62.88	1	63.00	63.10	149	9,761	1.53%	大買/鉅額交易
2021/04/07	95	62.05	21	62.52	62.80	74	9,847	0.75%
2021/04/06	21	62.03	1	61.90	62.00	20	9,888	0.20%
2021/04/01	41	62.53	0	0.00	62.30	41	9,866	0.42%
2021/03/31	2	63.70	24	64.05	63.60	-22	9,826	-0.22%
2021/03/30	4	63.65	4	63.85	64.00	0	9,797	0.00%
2021/03/29	8	62.69	13	62.92	62.80	-5	9,781	-0.05%
2021/03/26	16	61.68	13	62.20	62.40	3	9,785	0.03%
2021/03/25	28	61.27	14	61.11	61.10	14	9,767	0.14%
2021/03/24	116	63.37	3	63.30	63.40	113	9,730	1.16%	大買/鉅額交易
2021/03/23	19	63.89	9	64.01	63.70	10	9,775	0.10%
2021/03/22	47	65.21	19	65.75	64.80	28	9,745	0.29%
2021/03/19	17	65.33	11	65.33	65.80	6	9,687	0.06%
2021/03/18	7	63.97	20	64.69	64.80	-13	9,600	-0.14%
2021/03/17	11	63.73	9	63.86	63.40	2	9,543	0.02%
2021/03/16	16	63.74	15	64.01	64.20	1	9,585	0.01%
2021/03/15	9	63.99	11	64.12	64.10	-2	9,611	-0.02%
2021/03/12	4	64.80	2	64.80	64.70	2	9,597	0.02%
2021/03/11	8	65.29	7	64.63	65.70	1	9,602	0.01%
2021/03/10	6	63.07	36	63.89	64.20	-30	9,550	-0.31%
2021/03/09	107	60.80	10	60.89	61.90	97	9,537	1.02%	大買/
2021/03/08	7	61.00	3	61.13	61.40	4	9,758	0.04%
2021/03/05	16	60.54	5	60.36	60.70	11	9,768	0.11%
2021/03/04	3	60.70	3	61.03	60.30	0	9,779	0.00%
2021/03/03	12	60.86	19	59.86	61.00	-7	9,755	-0.07%
2021/03/02	21	61.28	10	61.73	60.50	11	9,771	0.11%
2021/02/26	22	62.25	13	62.54	61.00	9	9,731	0.09%
2021/02/25	8	64.64	12.3	64.34	64.10	-4.3	9,661	-0.04%
2021/02/24	6	63.98	17	64.15	65.00	-11	9,547	-0.12%
2021/02/23	20.3	63.11	27.2	63.23	63.10	-6.9	9,452	-0.07%
2021/02/22	21	65.22	7	65.44	64.80	14	9,440	0.15%
2021/02/19	13	65.12	9	65.21	65.40	4	9,336	0.04%
2021/02/18	32	63.79	44	64.04	64.20	-12	9,277	-0.13%
2021/02/17	18	63.89	34.1	63.47	64.90	-16.1	9,156	-0.18%
2021/02/05	755.4	61.65	31	61.32	60.80	724.4	8,941	8.10%	大買/鉅額交易
2021/02/04	52	59.96	16	59.58	60.30	36	8,638	0.42%
2021/02/03	72	59.56	98	59.44	58.90	-26	8,623	-0.30%
2021/02/02	1,716	59.28	85	59.22	59.90	1,631	8,293	19.67%	大買/鉅額交易
2021/02/01	65.3	56.97	30	56.92	57.90	35.3	7,781	0.45%
2021/01/29	55	55.89	69	56.67	55.70	-14	7,690	-0.18%
2021/01/28	33	55.37	50	55.62	56.00	-17	7,533	-0.23%
2021/01/27	12	54.08	552	53.90	54.50	-540	7,387	-7.31%	大賣/鉅額交易
2021/01/26	30	54.71	12.8	54.40	53.90	17.2	7,305	0.24%
2021/01/25	12.5	55.03	233	55.61	55.80	-220.5	7,138	-3.09%	大賣/鉅額交易
2021/01/22	7.1	54.23	6	54.43	54.30	1.1	7,269	0.01%
2021/01/21	57	54.20	43.3	53.90	53.90	13.8	7,174	0.19%
2021/01/20	202.3	53.30	80	53.35	53.50	122.3	7,055	1.73%	大買/鉅額交易
2021/01/19	132	54.13	43.1	54.46	54.50	88.9	6,859	1.30%	大買/
2021/01/18	74	54.00	75	54.19	54.20	-1	6,599	-0.02%
2021/01/15	30	51.97	70	51.63	52.40	-40	6,168	-0.65%
2021/01/14	50	52.18	841.1	52.20	52.30	-791.1	6,031	-13.12%	大賣/鉅額交易
2021/01/13	6	48.68	39	49.07	49.15	-33	5,572	-0.59%
2021/01/12	8	47.55	3	47.77	47.80	5	5,425	0.09%
2021/01/11	0	0.00	22	48.26	48.25	-22	5,352	-0.41%
2021/01/08	2	48.05	12	48.48	48.70	-10	5,373	-0.19%
2021/01/07	10	47.63	28	48.28	48.70	-18	5,446	-0.33%
2021/01/06	11	48.13	12	48.60	47.50	-1	5,412	-0.02%
2021/01/05	4	48.78	24	48.82	49.00	-20	5,344	-0.37%
2021/01/04	5.1	48.80	25	49.04	49.00	-19.9	5,346	-0.37%
2020/12/31	4	48.78	3	48.75	48.75	1	5,357	0.02%
2020/12/30	10	49.12	9	49.01	49.00	1	5,348	0.02%
2020/12/29	5	48.30	14	48.18	48.40	-9	5,288	-0.17%
2020/12/28	4	47.18	62	47.19	47.15	-58	5,226	-1.11%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/24	2.1	47.11	18	47.21	47.10	-15.9	5,212	-0.31%
2020/12/23	14	46.76	1	47.00	46.75	13	5,212	0.25%
2020/12/22	13.1	47.43	18.8	47.11	46.80	-5.6	5,254	-0.11%
2020/12/21	19.1	47.86	1	47.65	47.75	18.1	5,272	0.34%
2020/12/18	2	49.15	17	49.43	48.55	-15	5,259	-0.29%
2020/12/17	13.1	48.77	774	48.80	49.15	-760.9	5,210	-14.60%	大賣/鉅額交易
2020/12/16	1	48.68	21	48.46	48.50	-20	5,207	-0.38%
2020/12/15	23	49.35	17	49.01	47.85	6	5,235	0.11%
2020/12/14	0	0.00	4	48.98	48.50	-4	5,193	-0.08%
2020/12/11	6	48.30	15	48.26	48.50	-9	5,192	-0.17%
2020/12/10	17	47.99	12	48.03	47.95	5	5,300	0.09%
2020/12/09	14.3	48.76	2	48.95	48.75	12.3	5,271	0.23%
2020/12/08	20	49.40	10	49.13	48.85	10	5,257	0.19%
2020/12/07	6	49.00	38	49.01	49.00	-32	5,276	-0.61%
2020/12/04	10	48.30	28	48.41	48.50	-18	5,253	-0.34%
2020/12/03	47	49.25	27	48.90	49.00	20	5,292	0.38%
2020/12/02	54.2	48.37	41	48.83	48.80	13.2	5,298	0.25%
2020/12/01	5	46.34	10	46.60	46.70	-5	5,159	-0.10%
2020/11/30	10.3	47.05	7	47.05	46.70	3.3	5,194	0.06%
2020/11/27	0.1	47.20	3	47.10	47.15	-3	5,235	-0.06%
2020/11/26	14	46.93	903	46.90	46.95	-889	5,295	-16.79%	大賣/鉅額交易
2020/11/25	3	47.55	5	47.65	47.25	-2	5,295	-0.04%
2020/11/24	64	47.69	3	47.52	47.15	61	5,339	1.14%
2020/11/23	4	47.75	21	47.93	48.10	-17	5,487	-0.31%
2020/11/19	23	47.92	19	47.87	48.00	4	6,280	0.06%
2020/11/18	10	46.87	18	47.12	47.15	-8	6,249	-0.13%
2020/11/17	17	47.12	27	47.12	47.05	-10	6,220	-0.16%
2020/11/16	30	47.58	13	47.73	47.60	17	6,230	0.27%
2020/11/13	5	46.80	6	46.96	47.05	-1	6,161	-0.02%
2020/11/12	1	46.90	3	46.83	46.75	-2	6,162	-0.03%
2020/11/11	34	47.22	13	47.42	46.95	21	6,126	0.34%
2020/11/10	7	46.86	15	46.78	46.85	-8	5,999	-0.13%
2020/11/09	22	46.92	22	46.95	46.80	0	5,921	0.00%
2020/11/06	23	46.94	36	46.95	47.15	-13	5,840	-0.22%
2020/11/05	10	46.17	33	46.65	46.65	-23	5,665	-0.41%
2020/11/04	19	45.79	12	45.83	45.45	7	5,552	0.13%
2020/11/03	16	45.69	22	45.66	45.70	-6	5,484	-0.11%
2020/11/02	6	45.19	28	45.19	45.25	-22	5,409	-0.41%
2020/10/30	44	45.19	18	44.92	44.40	26	5,310	0.49%
2020/10/29	0	0.00	10	43.45	43.65	-10	5,029	-0.20%
2020/10/28	2	43.98	0	0.00	43.45	2	5,112	0.04%
2020/10/27	2	44.15	1	44.05	44.30	1	5,143	0.02%
2020/10/26	0	0.00	1	44.75	44.65	-1	5,205	-0.02%
2020/10/23	13	44.63	12	44.74	44.80	1	5,215	0.02%
2020/10/22	3	44.57	27	44.53	44.70	-24	5,215	-0.46%
2020/10/21	7	44.18	17	44.13	44.25	-10	5,173	-0.19%
2020/10/20	14	44.19	6	44.24	44.25	8	5,212	0.15%
2020/10/19	10	44.50	10	44.45	44.50	0	5,241	0.00%
2020/10/16	12	44.56	15	44.18	44.05	-3	5,293	-0.06%
2020/10/15	14	45.16	41	45.23	45.00	-27	5,344	-0.51%
2020/10/14	86	44.57	5	44.56	44.60	81	5,391	1.50%
2020/10/13	10	44.11	0	0.00	44.05	10	5,530	0.18%
2020/10/12	16	44.51	11	44.15	44.00	5	5,589	0.09%
2020/10/08	11	44.22	15	44.26	44.25	-4	5,594	-0.07%
2020/10/07	1	43.90	8	44.04	43.85	-7	5,633	-0.12%
2020/10/06	16	43.94	25	43.89	43.90	-9	5,709	-0.16%
2020/10/05	0	0.00	3	43.00	43.00	-3	5,753	-0.05%
2020/09/30	1	42.55	1	42.70	42.75	0	5,834	0.00%
2020/09/29	12	42.48	6	42.40	42.65	6	5,923	0.10%
2020/09/28	11	41.96	2	42.00	41.95	9	6,092	0.15%
2020/09/25	13	41.59	27	41.35	42.00	-14	6,222	-0.22%
2020/09/24	5	42.50	11	42.50	42.50	-6	6,207	-0.10%
2020/09/23	12	43.05	1	43.10	43.10	11	6,195	0.18%
2020/09/22	520	43.64	4	43.23	43.40	516	6,191	8.33%	大買/鉅額交易
2020/09/21	12	43.34	27	43.19	43.00	-15	6,186	-0.24%
2020/09/18	3	44.63	10	44.82	44.55	-7	6,214	-0.11%
2020/09/17	8	44.50	13	44.40	44.60	-5	6,310	-0.08%
2020/09/16	7	44.97	4	44.84	44.60	3	6,286	0.05%
2020/09/15	14	45.21	10	45.27	45.40	4	6,253	0.06%
2020/09/14	1	44.05	10	43.98	44.05	-9	6,179	-0.15%
2020/09/11	15	43.09	41	43.00	42.85	-26	6,184	-0.42%
2020/09/10	22	43.20	3	43.15	43.65	19	6,151	0.31%
2020/09/09	5	43.48	0	0.00	43.40	5	6,100	0.08%
2020/09/08	39	43.40	2	43.75	43.15	37	6,056	0.61%
2020/09/07	5	44.18	3	44.17	43.80	2	5,985	0.03%
2020/09/04	46	43.99	16	44.08	44.00	30	5,950	0.50%
2020/09/03	10	42.67	1	43.05	42.50	9	5,931	0.15%
2020/09/02	106	43.33	7	43.23	42.90	99	5,994	1.65%	大買/
2020/09/01	46	43.84	4	44.50	43.90	42	5,970	0.70%
2020/08/31	6	45.07	9	45.63	44.70	-3	5,915	-0.05%
2020/08/28	6	46.31	76	45.84	45.85	-70	5,923	-1.18%
2020/08/27	3	46.32	78	46.76	46.40	-75	5,964	-1.26%
2020/08/26	2,677	46.70	193	45.91	46.55	2,484	5,783	42.95%	大買/大賣/鉅額交易
2020/08/25	88	44.32	338	44.71	45.00	-250	5,292	-4.72%	大賣/鉅額交易
2020/08/24	375	42.32	14	40.94	42.45	361	4,943	7.30%	大買/鉅額交易
2020/08/21	3.1	39.89	4	39.98	40.00	-0.9	4,879	-0.02%
2020/08/20	8	38.76	1	38.90	39.35	7	4,855	0.14%
2020/08/19	10	40.73	0	0.00	40.60	10	4,778	0.21%
2020/08/18	2	40.93	0	0.00	40.95	2	4,762	0.04%
2020/08/17	9.1	41.47	0	0.00	41.45	9.1	4,754	0.19%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/13	4	41.38	5	41.31	41.35	-1	4,785	-0.02%
2020/08/12	2	41.43	0	0.00	41.25	2	4,800	0.04%
2020/08/11	3	41.55	0	0.00	41.70	3	4,801	0.06%
2020/08/10	6	42.64	5	42.52	42.20	1	4,800	0.02%
2020/08/07	0.1	42.35	0	0.00	42.25	0.1	4,820	0.00%
2020/08/06	13	41.76	3	42.08	41.90	10	4,902	0.20%
2020/08/05	86	42.25	3	42.48	42.15	83	4,965	1.67%
2020/08/04	1	41.75	2	41.88	42.30	-1	4,934	-0.02%
2020/08/03	5	41.83	2	42.25	41.50	3	4,939	0.06%
2020/07/31	1	41.85	4	41.74	41.85	-3	4,860	-0.06%
2020/07/30	26	41.18	8	41.71	41.75	18	4,821	0.37%
2020/07/29	6	40.21	2	40.73	40.35	4	4,748	0.08%
2020/07/28	5	40.55	2	40.65	40.15	3	4,759	0.06%
2020/07/27	9	41.04	4	41.18	40.85	5	4,806	0.10%
2020/07/24	19	42.16	5	42.00	41.70	14	4,789	0.29%
2020/07/23	18	43.22	6	43.53	43.00	12	4,732	0.25%
2020/07/22	14.1	43.50	13	43.69	43.65	1.1	4,701	0.02%
2020/07/21	4	42.69	1	42.50	42.50	3	4,640	0.06%
2020/07/20	16	42.95	4	42.98	42.95	12	4,574	0.26%
2020/07/17	41	46.38	34	46.42	46.30	7	4,432	0.16%
2020/07/16	8	45.99	2	46.15	46.00	6	4,292	0.14%
2020/07/15	18	46.08	2	46.10	45.95	16	4,248	0.38%
2020/07/14	8	45.87	2	46.13	45.60	6	4,313	0.14%
2020/07/13	47	45.84	1,690	45.88	45.90	-1,643	4,271	-38.46%	大賣/鉅額交易
2020/07/10	13.1	46.87	906	46.98	46.55	-892.9	4,210	-21.21%	大賣/鉅額交易
2020/07/09	6	48.21	690	48.01	47.85	-684	4,137	-16.53%	大賣/鉅額交易
2020/07/08	16	47.28	1	47.25	47.35	15	4,053	0.37%
2020/07/07	9.1	47.81	2	47.55	47.70	7.1	3,978	0.18%
2020/07/06	18	48.81	3	48.70	48.75	15	3,839	0.39%
2020/07/03	16.1	48.87	6	48.71	48.60	10.1	3,754	0.27%
2020/07/02	25	48.31	5	48.39	48.55	20	3,762	0.53%
2020/07/01	4	48.24	1	48.55	48.50	3	3,760	0.08%
2020/06/30	23	47.04	7	47.44	47.90	16	3,753	0.43%
2020/06/29	24	46.60	0	0.00	46.15	24	3,738	0.64%
2020/06/24	41	48.21	13	48.25	47.75	28	3,646	0.77%
2020/06/23	2	49.70	0	0.00	49.40	2	3,540	0.06%
2020/06/22	26	49.23	8	49.21	49.20	18	3,532	0.51%
2020/06/19	22	50.13	9	50.29	49.95	13	3,536	0.37%
2020/06/18	7	49.66	20	50.31	50.90	-13	3,480	-0.37%
2020/06/17	18	48.81	12	48.90	48.80	6	3,430	0.17%
2020/06/16	20	48.87	3	49.07	49.00	17	3,443	0.49%
2020/06/15	18	48.79	6	48.50	48.05	12	3,481	0.34%
2020/06/12	9	48.92	18	47.84	49.10	-9	3,496	-0.26%
2020/06/11	12.1	50.46	4	50.01	49.20	8.1	3,480	0.23%
2020/06/10	18	52.04	38	52.15	52.10	-20	3,405	-0.59%
2020/06/09	35	50.35	56	51.30	51.30	-21	3,344	-0.63%
2020/06/08	6	49.46	36	49.41	49.50	-30	3,269	-0.92%
2020/06/05	17	49.43	1	49.85	49.55	16	3,237	0.49%
2020/06/04	18	49.41	13	49.43	49.40	5	3,243	0.15%
2020/06/03	25	50.05	18	50.03	50.00	7	3,227	0.22%
2020/06/02	18	48.29	18	48.33	48.40	0	3,117	0.00%
2020/06/01	5	46.75	1	47.85	47.50	4	3,088	0.13%
2020/05/29	2	46.83	0	0.00	46.35	2	3,079	0.06%
2020/05/28	16	47.32	11	47.58	47.35	5	3,094	0.16%
2020/05/27	20	46.95	2	47.03	46.90	18	3,085	0.58%
2020/05/26	10	46.88	2	46.78	46.75	8	3,115	0.26%
2020/05/25	0	0.00	3	46.35	46.50	-3	3,166	-0.09%
2020/05/22	1	46.25	0	0.00	46.30	1	3,197	0.03%
2020/05/21	1	46.85	0	0.00	46.80	1	3,196	0.03%
2020/05/20	12	46.50	2	46.38	46.90	10	3,181	0.31%
2020/05/19	9	46.73	0	0.00	46.50	9	3,183	0.28%
2020/05/18	3	47.27	6	47.40	47.00	-3	3,246	-0.09%
2020/05/15	18	47.68	10	48.38	47.95	8	3,274	0.24%
2020/05/14	22	49.16	99	48.86	47.80	-77	3,272	-2.35%
2020/05/13	35	49.82	41	49.74	50.40	-6	3,215	-0.19%
2020/05/12	128	49.10	24	48.78	49.65	104	3,169	3.28%	大買/鉅額交易
2020/05/11	0	0.00	3	47.80	48.00	-3	3,115	-0.10%
2020/05/08	16	47.83	4	48.21	47.65	12	3,110	0.39%
2020/05/07	1	46.85	4	47.49	47.75	-3	3,094	-0.10%
2020/05/06	0	0.00	6	46.48	46.35	-6	3,107	-0.19%
2020/05/05	1	46.05	15	45.87	46.00	-14	3,148	-0.44%
2020/05/04	8	45.64	6	45.62	45.50	2	3,161	0.06%
2020/04/30	15	47.27	3	47.33	47.10	12	3,151	0.38%
2020/04/29	6	48.07	20	48.08	47.80	-14	3,149	-0.44%
2020/04/28	0	0.00	41	47.83	47.80	-41	3,161	-1.30%
2020/04/27	11	47.22	15	47.42	47.40	-4	3,240	-0.12%
2020/04/24	3	46.80	0	0.00	46.60	3	3,258	0.09%
2020/04/23	25	47.39	20	47.61	46.85	5	3,272	0.15%
2020/04/22	1	47.10	10	45.69	47.10	-9	3,271	-0.28%
2020/04/21	13	46.78	0	0.00	46.10	13	3,275	0.40%
2020/04/20	14	48.24	1	47.45	48.20	13	3,253	0.40%
2020/04/17	5	47.47	44	47.74	47.75	-39	3,221	-1.21%
2020/04/16	9	45.40	27	45.77	46.05	-18	3,149	-0.57%
2020/04/15	0	0.00	5	44.75	44.45	-5	3,145	-0.16%
2020/04/14	8	43.97	3	44.05	44.00	5	3,159	0.16%
2020/04/13	1	43.15	0	0.00	43.15	1	3,170	0.03%
2020/04/10	2	43.90	1	44.20	43.80	1	3,188	0.03%
2020/04/09	0	0.00	18	44.04	44.25	-18	3,222	-0.56%
2020/04/08	9	43.30	8	43.11	43.45	1	3,221	0.03%
2020/04/07	5	42.08	17	41.88	42.40	-12	3,174	-0.38%
2020/04/06	9	40.40	8	40.48	40.40	1	3,131	0.03%
2020/04/01	7	39.79	2	39.68	40.00	5	3,106	0.16%
2020/03/31	0	0.00	1	39.40	38.60	-1	3,078	-0.03%
2020/03/30	4	38.36	2	38.20	38.60	2	3,049	0.07%
2020/03/27	0	0.00	2	39.65	38.70	-2	3,043	-0.07%
2020/03/26	3	39.40	5	39.33	38.65	-2	3,014	-0.07%
2020/03/25	1	39.50	7	39.02	39.40	-6	3,008	-0.20%
2020/03/24	40	36.70	50	36.60	36.50	-10	2,964	-0.34%
2020/03/23	2	34.40	4	35.33	35.10	-2	2,947	-0.07%
2020/03/20	1	36.90	4	36.40	36.55	-3	2,945	-0.10%
2020/03/19	18	35.13	35	34.36	34.00	-17	2,929	-0.58%
2020/03/18	20	38.39	9	38.51	37.75	11	2,896	0.38%
2020/03/17	3	39.42	3	39.27	39.30	0	2,899	0.00%
2020/03/16	8	40.93	0	0.00	40.00	8	2,936	0.27%
2020/03/13	0	0.00	23	40.67	41.00	-23	2,914	-0.79%
2020/03/12	15	43.15	20	44.00	42.95	-5	2,885	-0.17%
2020/03/11	8	46.99	5	46.95	46.70	3	2,843	0.11%
2020/03/10	18	44.85	0	0.00	46.10	18	2,833	0.64%
2020/03/09	6	46.39	2	45.95	45.30	4	2,855	0.14%
2020/03/06	1	48.65	3	48.50	48.30	-2	2,814	-0.07%
2020/03/05	1	49.20	5	49.25	49.15	-4	2,852	-0.14%
2020/03/04	3	48.20	1	49.00	48.35	2	2,891	0.07%
2020/03/03	7	49.39	0	0.00	49.00	7	2,901	0.24%
2020/03/02	5	48.66	0	0.00	48.50	5	2,884	0.17%
2020/02/27	7	49.09	0	0.00	48.95	7	2,867	0.24%
2020/02/26	3	50.23	0	0.00	50.10	3	2,879	0.10%
2020/02/25	31	51.05	1	50.90	51.00	30	2,863	1.05%
2020/02/24	9	51.86	0	0.00	51.80	9	2,903	0.31%
2020/02/21	0	0.00	4	52.90	52.90	-4	2,933	-0.14%
2020/02/20	3	53.27	0	0.00	53.20	3	2,964	0.10%
2020/02/19	24	53.83	2	54.00	53.50	22	2,975	0.74%
2020/02/18	18	53.02	1	52.70	52.30	17	2,953	0.58%
2020/02/17	8	53.41	0	0.00	53.50	8	3,061	0.26%
2020/02/14	5	53.16	0	0.00	53.20	5	3,177	0.16%
2020/02/13	16	53.33	22	53.65	53.20	-6	3,287	-0.18%
2020/02/12	0	0.00	3	52.70	52.80	-3	3,369	-0.09%
2020/02/11	32	51.98	12	52.00	52.30	20	3,417	0.59%
2020/02/10	61	51.26	1	51.30	51.20	60	3,575	1.68%
2020/02/06	3	52.40	15	52.42	52.80	-12	4,146	-0.29%
2020/02/05	0	0.00	2	52.30	52.10	-2	4,369	-0.05%
2020/02/04	2	52.20	2	52.10	52.10	0	4,586	0.00%
2020/02/03	10	49.57	2	49.80	51.00	8	4,680	0.17%
2020/01/31	3	53.13	3	53.50	53.00	0	4,735	0.00%
2020/01/30	10	53.54	5	53.88	53.20	5	5,243	0.10%
2020/01/20	1	59.30	1	59.10	59.10	0	5,266	0.00%
2020/01/17	0	0.00	2	59.50	59.50	-2	5,318	-0.04%
2020/01/16	0	0.00	11	59.55	59.40	-11	5,400	-0.20%
2020/01/15	7	59.91	0	0.00	59.80	7	5,465	0.13%
2020/01/14	4	60.45	0	0.00	60.70	4	5,703	0.07%
2020/01/10	7	59.44	1	59.60	59.60	6	5,861	0.10%
2020/01/09	6	59.95	20	60.10	59.70	-14	5,932	-0.24%
2020/01/08	3	60.03	12	60.12	59.70	-9	6,020	-0.15%
2020/01/07	1	61.10	1	61.80	61.20	0	6,092	0.00%
2020/01/06	2	62.45	2	62.70	62.10	0	6,167	0.00%
2020/01/03	4	63.48	15	63.83	63.70	-11	6,200	-0.18%
2020/01/02	3	63.97	8	64.01	64.10	-5	6,331	-0.08%
2019/12/31	4	63.15	0	0.00	63.40	4	6,429	0.06%
2019/12/30	7	63.31	0	0.00	63.30	7	6,658	0.11%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/26	8	63.04	4	63.20	63.10	4	7,063	0.06%
2019/12/25	2	62.70	0	0.00	62.60	2	7,195	0.03%
2019/12/24	1	62.30	2	62.30	62.30	-1	7,296	-0.01%
2019/12/23	2	63.15	200	62.84	62.80	-198	7,328	-2.70%	大賣/鉅額交易
2019/12/20	0	0.00	201	62.88	62.60	-201	7,369	-2.73%	大賣/鉅額交易
2019/12/19	0	0.00	1	62.40	62.50	-1	7,607	-0.01%
2019/12/18	1	62.50	0	0.00	62.40	1	7,631	0.01%
2019/12/17	3	62.93	0	0.00	62.80	3	7,667	0.04%
2019/12/16	11	62.90	0	0.00	62.90	11	7,693	0.14%
2019/12/13	1	62.10	4	62.38	61.90	-3	7,714	-0.04%
2019/12/12	6	63.43	2	63.60	62.90	4	7,743	0.05%
2019/12/11	35	64.12	12	64.23	63.30	23	7,751	0.30%
2019/12/10	16	63.49	15	63.22	63.50	1	7,871	0.01%
2019/12/09	0	0.00	16	63.54	63.40	-16	8,005	-0.20%
2019/12/06	2	62.80	6	62.75	62.50	-4	8,147	-0.05%
2019/12/05	4	63.43	3	63.43	63.30	1	8,208	0.01%
2019/12/04	3	62.63	24	62.57	62.70	-21	8,454	-0.25%
2019/12/03	2	61.75	1	61.90	61.70	1	8,485	0.01%
2019/12/02	24.1	61.47	48	61.39	61.20	-24	8,479	-0.28%
2019/11/29	12.1	63.01	2	63.00	62.50	10.1	8,447	0.12%
2019/11/28	15.1	64.11	11	64.36	63.80	4.1	8,477	0.05%
2019/11/27	18	64.23	5	64.00	64.00	13	8,499	0.15%
2019/11/26	7	63.90	4	64.60	64.10	3	8,509	0.04%
2019/11/25	0	0.00	6	63.78	63.70	-6	8,510	-0.07%
2019/11/22	8	63.94	0	0.00	63.90	8	8,547	0.09%
2019/11/21	23	63.94	35	64.21	64.30	-12	8,765	-0.14%
2019/11/20	4	65.30	303	65.28	65.30	-299	8,814	-3.39%	大賣/鉅額交易
2019/11/19	3	66.57	21	66.38	66.00	-18	9,166	-0.20%
2019/11/18	2	66.80	4	66.83	66.70	-2	9,281	-0.02%
2019/11/15	19	66.97	18	66.66	66.40	1	9,341	0.01%
2019/11/14	42	67.25	60	67.57	67.10	-18	9,384	-0.19%
2019/11/13	24	66.85	62	66.54	66.90	-38	9,347	-0.41%
2019/11/12	10	66.16	33	65.77	65.90	-23	9,479	-0.24%
2019/11/11	190	64.96	26	64.55	64.00	164	9,646	1.70%	大買/鉅額交易
2019/11/08	7	66.53	4	66.90	66.90	3	9,641	0.03%
2019/11/07	15	66.52	21	66.55	66.30	-6	9,805	-0.06%
2019/11/06	139	67.23	40	67.19	66.60	99	9,818	1.01%	大買/
2019/11/05	42	66.65	74	66.70	66.50	-32	9,702	-0.33%
2019/11/04	30	65.67	39	65.49	65.60	-9	9,686	-0.09%
2019/11/01	27	63.95	7	64.37	63.90	20	9,845	0.20%
2019/10/31	10	64.68	28	64.78	65.00	-18	10,188	-0.18%
2019/10/30	54	64.06	33	64.53	63.90	21	10,575	0.20%
2019/10/29	86	65.99	66	66.44	64.60	20	10,517	0.19%
2019/10/28	29	64.57	67	64.69	64.40	-38	10,022	-0.38%
2019/10/25	13	64.34	17	64.50	64.20	-4	9,933	-0.04%
2019/10/24	2	63.20	17	63.76	64.00	-15	9,892	-0.15%
2019/10/23	4	62.88	5	62.82	62.70	-1	9,849	-0.01%
2019/10/22	63	63.54	37	63.62	63.10	26	9,833	0.26%
2019/10/21	2	64.10	12	63.80	64.30	-10	9,599	-0.10%
2019/10/18	0	0.00	1	63.30	63.40	-1	9,584	-0.01%
2019/10/17	12	63.22	305	63.21	63.30	-293	9,579	-3.06%	大賣/鉅額交易
2019/10/16	22	63.13	16	63.06	63.30	6	9,571	0.06%
2019/10/15	30	63.09	24	62.39	62.30	6	9,508	0.06%
2019/10/14	512	62.62	17	62.77	62.30	495	9,441	5.24%	大買/鉅額交易
2019/10/09	4	62.65	5	62.86	62.20	-1	9,397	-0.01%
2019/10/08	21	62.79	24	64.53	62.60	-3	9,464	-0.03%
2019/10/07	8	63.66	24	63.48	63.70	-16	9,548	-0.17%
2019/10/04	74	63.27	70	62.80	62.50	4	9,463	0.04%
2019/10/03	37	63.07	20	63.35	63.60	17	9,263	0.18%
2019/10/02	278	62.24	51	62.14	62.50	227	9,151	2.48%	大買/鉅額交易
2019/10/01	13	61.65	21	61.53	61.00	-8	8,990	-0.09%
2019/09/27	11	59.55	310	58.84	59.10	-299	8,875	-3.37%	大賣/鉅額交易
2019/09/26	21	61.01	0	0.00	60.50	21	8,827	0.24%
2019/09/25	1	60.90	0	0.00	61.00	1	8,887	0.01%
2019/09/24	313	62.70	33	62.33	61.50	280	9,042	3.10%	大買/鉅額交易
2019/09/23	10	61.55	1	61.00	61.20	9	8,835	0.10%
2019/09/20	1	61.20	6	60.95	61.20	-5	8,840	-0.06%
2019/09/19	16	60.54	12	60.49	60.30	4	8,815	0.05%
2019/09/18	10	60.99	7	60.90	61.10	3	8,834	0.03%
2019/09/17	1	62.00	3	61.33	61.00	-2	8,793	-0.02%
2019/09/16	16	61.45	14	61.40	61.30	2	8,788	0.02%
2019/09/12	26	62.38	37	62.77	62.40	-11	8,809	-0.12%
2019/09/11	50	61.86	18	61.67	61.80	32	8,800	0.36%
2019/09/10	35	60.90	77	61.71	61.80	-42	8,753	-0.48%
2019/09/09	7	60.86	26	60.92	60.30	-19	8,612	-0.22%
2019/09/06	77	61.02	8	60.39	59.80	69	8,539	0.81%
2019/09/05	13	59.66	7	59.89	59.70	6	8,305	0.07%
2019/09/04	3	59.10	5	59.02	59.20	-2	8,278	-0.02%
2019/09/03	18	58.74	5.2	58.57	58.80	12.9	8,340	0.15%
2019/09/02	5	59.34	2	59.65	59.10	3	8,384	0.04%
2019/08/30	0	0.00	6	58.98	59.10	-6	8,349	-0.07%
2019/08/29	1	58.50	3	58.40	58.00	-2	8,373	-0.02%
2019/08/28	6	57.78	44	57.75	57.80	-38	8,474	-0.45%
2019/08/27	8	57.93	114	57.57	57.50	-106	8,496	-1.25%	大賣/鉅額交易
2019/08/26	23	57.78	50	57.75	56.70	-27	8,490	-0.32%
2019/08/23	25	61.14	58	60.95	61.20	-33	8,348	-0.40%
2019/08/22	66	62.96	119	62.73	62.20	-53	8,279	-0.64%	大賣/
2019/08/21	20	61.70	49	61.68	61.80	-29	7,926	-0.37%
2019/08/20	7	60.40	13	61.17	60.20	-6	7,874	-0.08%
2019/08/19	43	60.79	18	60.56	60.70	25	7,874	0.32%
2019/08/16	101	59.66	53	59.58	59.30	48	7,800	0.62%	大買/
2019/08/15	121	59.67	98	59.11	59.00	23	7,687	0.30%	大買/
2019/08/14	84	61.93	44	61.81	62.20	40	7,419	0.54%
2019/08/13	76	59.95	116	59.97	59.70	-40	7,159	-0.56%	大賣/
2019/08/12	25	60.42	44	60.15	60.00	-19	7,064	-0.27%
2019/08/08	39	58.89	36	59.16	58.70	3	6,838	0.04%
2019/08/07	59	58.91	49	59.41	58.40	10	6,678	0.15%
2019/08/06	95	59.38	50	58.70	60.40	45	6,522	0.69%
2019/08/05	244	60.48	162	59.81	58.60	82	6,359	1.29%	大買/大賣/
2019/08/02	986	59.24	219	59.17	59.90	767	6,038	12.70%	大買/大賣/鉅額交易
2019/08/01	182	57.20	108	57.37	58.80	74	5,477	1.35%	大買/大賣/
2019/07/31	39	53.48	14	53.11	53.50	25	5,012	0.50%
2019/07/30	6	52.48	22	51.95	51.90	-16	4,981	-0.32%
2019/07/29	6	53.75	18	53.43	53.40	-12	5,016	-0.24%
2019/07/26	61	53.30	4	53.18	53.30	57	5,047	1.13%
2019/07/25	14	53.45	14	53.66	53.80	0	5,065	0.00%
2019/07/24	66	52.40	13	52.13	52.90	53	5,037	1.05%
2019/07/23	2	51.75	12	51.90	51.70	-10	5,134	-0.19%
2019/07/22	2	51.95	20	52.06	51.80	-18	5,137	-0.35%
2019/07/19	69	53.48	23	53.41	53.50	46	5,151	0.89%
2019/07/18	13	53.65	16	53.27	53.00	-3	5,120	-0.06%
2019/07/17	28	55.24	0	0.00	55.10	28	5,077	0.55%
2019/07/16	12	55.94	9	56.02	55.80	3	5,016	0.06%
2019/07/15	9	56.17	4	55.85	55.70	5	4,967	0.10%
2019/07/12	42	56.04	19	56.15	56.20	23	4,950	0.46%
2019/07/11	81	56.93	85	56.93	56.80	-4	4,848	-0.08%
2019/07/10	30	55.33	494	55.34	55.50	-464	4,634	-10.01%	大賣/鉅額交易
2019/07/09	15	55.01	13	55.52	54.60	2	4,693	0.04%
2019/07/08	76	55.71	87	55.99	55.40	-11	4,791	-0.23%
2019/07/05	45	55.50	92	55.47	55.50	-47	4,967	-0.95%
2019/07/04	63	54.97	46	55.25	55.10	17	4,986	0.34%
2019/07/03	4	54.85	105	54.46	54.50	-101	5,013	-2.01%	大賣/鉅額交易
2019/07/02	68	55.86	7	56.16	55.60	61	5,148	1.18%
2019/07/01	210	56.92	250	56.01	56.50	-40	5,152	-0.78%	大買/大賣/
2019/06/28	5	54.74	16	55.62	54.10	-11	5,017	-0.22%
2019/06/27	19	54.93	59	55.01	55.00	-40	5,004	-0.80%
2019/06/26	4	54.28	0	0.00	54.10	4	5,080	0.08%
2019/06/25	8	54.84	3	55.83	54.40	5	5,124	0.10%
2019/06/24	12	55.22	11	55.65	55.70	1	5,088	0.02%
2019/06/21	35	55.21	19	55.19	55.00	16	5,125	0.31%
2019/06/20	49	55.67	13	55.70	55.60	36	5,133	0.70%
2019/06/19	60	53.76	24	55.05	56.30	36	5,108	0.70%
2019/06/18	7	52.43	7	52.49	52.50	0	4,982	0.00%
2019/06/17	135	52.43	2	52.25	51.60	133	4,948	2.69%	大買/鉅額交易
2019/06/14	3	51.40	3	51.17	51.00	0	4,943	0.00%
2019/06/13	2	51.40	1	51.90	51.40	1	4,970	0.02%
2019/06/12	14	52.76	10	52.62	52.00	4	4,986	0.08%
2019/06/11	3	51.67	5	51.62	51.60	-2	5,001	-0.04%
2019/06/10	4	50.35	3	50.43	51.00	1	4,974	0.02%
2019/06/06	2	49.15	1	48.90	48.65	1	5,141	0.02%
2019/06/05	47	49.94	5	50.28	49.50	42	5,133	0.82%
2019/06/04	51	49.22	82	49.75	49.00	-31	5,069	-0.61%
2019/06/03	7	48.24	39	48.11	48.35	-32	4,984	-0.64%
2019/05/31	40	48.17	2	47.95	48.25	38	5,001	0.76%
2019/05/30	33	47.67	42	48.34	48.20	-9	5,046	-0.18%
2019/05/29	15	46.43	198	46.53	46.60	-183	5,021	-3.64%	大賣/鉅額交易
2019/05/28	18	47.36	2	48.00	46.90	16	5,004	0.32%
2019/05/27	15	47.95	311	46.56	47.05	-296	5,015	-5.90%	大賣/鉅額交易
2019/05/24	31	48.64	355	48.30	48.60	-324	4,961	-6.53%	大賣/鉅額交易
2019/05/23	2	50.80	30	49.91	50.20	-28	4,901	-0.57%
2019/05/22	0	0.00	1	53.50	52.60	-1	4,959	-0.02%
2019/05/21	2	51.40	2	52.30	52.90	0	5,056	0.00%
2019/05/20	0	0.00	9	51.80	52.30	-9	5,167	-0.17%
2019/05/17	4	52.98	5	54.60	51.80	-1	5,326	-0.02%
2019/05/16	7	54.81	22	54.43	54.30	-15	5,374	-0.28%
2019/05/15	8	55.04	499	54.99	55.40	-491	5,567	-8.82%	大賣/鉅額交易
2019/05/14	17	55.45	3	55.30	55.30	14	5,622	0.25%
2019/05/13	20	55.55	4	55.38	55.30	16	5,616	0.28%
2019/05/10	26	58.31	138	57.40	58.00	-112	5,551	-2.02%	大賣/鉅額交易
2019/05/09	11	59.74	6	60.70	59.80	5	5,460	0.09%
2019/05/07	0	0.00	1	61.40	62.00	-1	5,413	-0.02%
2019/05/06	24	59.40	27	60.24	60.60	-3	5,394	-0.06%
2019/05/03	20	62.40	0	0.00	62.00	20	5,322	0.38%
2019/05/02	69	62.47	0	0.00	62.60	69	5,275	1.31%
2019/04/30	21	61.80	15	61.94	63.20	6	5,230	0.11%
2019/04/29	63	63.32	14	66.66	61.40	49	5,210	0.94%
2019/04/26	4	68.90	4	69.13	68.20	0	5,073	0.00%
2019/04/25	23	68.66	32	69.04	69.60	-9	5,137	-0.18%
2019/04/24	29	68.12	7	68.37	68.10	22	5,129	0.43%
2019/04/23	15	65.77	4	65.70	66.00	11	5,089	0.22%
2019/04/22	1	67.90	1	67.80	67.40	0	5,075	0.00%
2019/04/19	1	67.70	0	0.00	67.30	1	5,100	0.02%
2019/04/18	2	67.50	0	0.00	67.60	2	5,206	0.04%
2019/04/17	0	0.00	2	67.90	68.50	-2	5,282	-0.04%
2019/04/16	6	68.20	6	68.50	68.40	0	5,284	0.00%
2019/04/15	25	68.18	6	67.62	67.30	19	5,255	0.36%
2019/04/12	5	69.48	10	69.66	69.90	-5	5,180	-0.10%
2019/04/11	2,751	69.18	115	69.39	67.00	2,636	5,076	51.92%	大買/大賣/鉅額交易
2019/04/10	0	0.00	8	64.89	65.80	-8	4,800	-0.17%
2019/04/09	15	64.23	6	64.70	64.80	9	4,748	0.19%
2019/04/08	160	64.12	22	64.21	64.20	138	4,694	2.94%	大買/鉅額交易
2019/04/03	15	62.36	296	62.30	61.90	-281	4,510	-6.23%	大賣/鉅額交易
2019/04/02	24	61.30	22	61.38	61.90	2	4,403	0.05%
2019/04/01	12	60.86	2	61.15	60.00	10	4,335	0.23%
2019/03/29	57	60.79	9	60.98	60.70	48	4,286	1.12%
2019/03/28	10	59.40	10	60.00	60.00	0	4,194	0.00%
2019/03/26	9	60.02	10	59.89	60.00	-1	4,155	-0.02%
2019/03/25	21	58.18	58	58.09	57.90	-37	4,125	-0.90%
2019/03/22	24	60.35	4	60.23	60.10	20	4,051	0.49%
2019/03/21	9	61.40	21	61.81	61.00	-12	4,009	-0.30%
2019/03/20	15	61.19	2,002	60.73	60.90	-1,987	3,961	-50.16%	大賣/鉅額交易
2019/03/19	1	61.50	3	62.00	61.50	-2	3,908	-0.05%
2019/03/18	18	61.33	1	62.80	61.50	17	3,882	0.44%
2019/03/15	374	62.17	54	62.02	62.40	320	3,841	8.33%	大買/鉅額交易
2019/03/14	9	62.19	13	62.74	62.20	-4	3,792	-0.11%
2019/03/13	7.2	62.10	6	62.38	62.50	1.2	3,775	0.03%
2019/03/12	18	62.23	52	62.39	62.00	-34	3,727	-0.91%
2019/03/11	0	0.00	8	59.33	59.80	-8	3,536	-0.23%
2019/03/08	2	57.70	2	58.35	58.00	0	3,562	0.00%
2019/03/07	35	58.19	0	0.00	57.90	35	3,641	0.96%
2019/03/06	31	60.12	12	59.79	59.80	19	3,746	0.51%
2019/03/05	26	60.00	19	60.59	60.10	7	3,727	0.19%
2019/03/04	45	59.91	24	59.71	59.40	21	3,641	0.58%
2019/02/27	102	58.65	14	58.21	58.20	88	3,573	2.46%	大買/
2019/02/26	30	57.95	24	57.83	57.70	6	3,559	0.17%
2019/02/25	10	58.22	133	58.02	58.50	-123	3,532	-3.48%	大賣/鉅額交易
2019/02/22	8	57.85	7	58.17	58.00	1	3,510	0.03%
2019/02/21	34	58.09	19	58.26	58.00	15	3,517	0.43%
2019/02/20	34	59.18	522	59.50	59.00	-488	3,565	-13.69%	大賣/鉅額交易
2019/02/19	61	59.77	12	59.88	59.70	49	3,543	1.38%
2019/02/18	91	58.35	51	58.10	58.20	40	3,484	1.15%
2019/02/15	47	55.58	31	56.08	56.70	16	3,413	0.47%
2019/02/14	125	56.50	44	56.48	55.00	81	3,443	2.35%	大買/
2019/02/13	143	53.44	15	52.90	53.50	128	3,282	3.90%	大買/鉅額交易
2019/02/12	6	51.10	77	51.07	51.60	-71	3,297	-2.15%
2019/02/11	7	51.00	7	51.47	50.90	0	3,287	0.00%
2019/01/30	2	50.50	2	51.00	50.40	0	3,265	0.00%
2019/01/29	436	50.50	21	50.69	50.70	415	3,257	12.74%	大買/鉅額交易
2019/01/28	1	50.30	3	50.37	50.50	-2	3,267	-0.06%
2019/01/25	11	49.95	11	50.72	50.30	0	3,297	0.00%
2019/01/24	16	48.79	3	49.40	49.70	13	3,320	0.39%
2019/01/23	1	48.25	62	48.31	49.00	-61	3,338	-1.83%
2019/01/22	6	49.00	4	49.60	48.55	2	3,339	0.06%
2019/01/21	4	48.80	5	49.26	49.65	-1	3,335	-0.03%
2019/01/18	2	48.38	7	48.68	49.10	-5	3,372	-0.15%
2019/01/17	30	48.73	15	50.26	47.90	15	3,386	0.44%
2019/01/16	28	50.87	18	50.88	50.90	10	3,300	0.30%
2019/01/15	4	49.76	7	49.99	49.70	-3	3,226	-0.09%
2019/01/14	840	49.54	14	49.75	49.65	826	3,218	25.67%	大買/鉅額交易
2019/01/11	47	49.51	22	49.52	49.65	25	3,210	0.78%
2019/01/10	91	49.35	27	49.43	49.85	64	3,201	2.00%
2019/01/09	371	47.59	37	47.85	48.45	334	3,096	10.79%	大買/鉅額交易
2019/01/08	3	44.20	6	44.53	45.30	-3	2,971	-0.10%
2019/01/07	1	44.10	5	44.61	44.80	-4	2,953	-0.14%
2019/01/04	14	43.10	12	43.57	43.55	2	2,957	0.07%
2019/01/03	10	45.05	18	45.34	44.60	-8	2,948	-0.27%
2019/01/02	3	44.40	5	44.91	44.35	-2	2,926	-0.07%
2018/12/28	2	43.45	2	44.05	43.45	0	2,932	0.00%
2018/12/27	0	0.00	9	43.74	43.70	-9	2,941	-0.31%
2018/12/26	7	43.43	4	44.01	42.80	3	2,941	0.10%
2018/12/25	3	42.67	2	43.10	43.10	1	2,972	0.03%
2018/12/24	2	43.25	4	43.53	43.40	-2	3,009	-0.07%
2018/12/22	0	0.00	1	43.10	43.00	-1	3,022	-0.03%
2018/12/21	4	41.86	21	42.24	43.00	-17	3,035	-0.56%
2018/12/20	55	43.25	31	42.56	42.60	24	3,016	0.80%
2018/12/19	42	44.46	25	44.70	44.50	17	3,000	0.57%
2018/12/18	13	43.71	31	43.54	43.60	-18	2,983	-0.60%
2018/12/17	3	43.08	5	43.47	43.30	-2	2,969	-0.07%
2018/12/14	6	43.10	6	43.08	42.95	0	3,025	0.00%
2018/12/13	6	44.32	0	0.00	44.45	6	3,049	0.20%
2018/12/12	3	45.15	6	45.48	45.00	-3	3,048	-0.10%
2018/12/11	3	44.22	2	44.58	43.95	1	3,047	0.03%
2018/12/10	7	43.48	6	44.08	44.35	1	3,060	0.03%
2018/12/07	2	44.85	2	45.10	44.80	0	3,072	0.00%
2018/12/06	11	45.16	2	44.50	44.40	9	3,087	0.29%
2018/12/05	376	46.88	10	46.72	47.50	366	3,062	11.95%	大買/鉅額交易
2018/12/04	14	47.14	20	47.42	46.90	-6	3,072	-0.20%
2018/12/03	19	48.52	22	48.23	48.60	-3	3,083	-0.10%
2018/11/30	21	45.92	26	45.53	46.00	-5	3,069	-0.16%
2018/11/29	1,216	44.49	28	44.32	44.45	1,188	2,983	39.82%	大買/鉅額交易
2018/11/28	0	0.00	5	42.14	42.30	-5	2,850	-0.18%
2018/11/27	2	40.70	78	40.96	41.20	-76	2,829	-2.69%
2018/11/26	2	41.25	1	40.95	40.95	1	2,806	0.04%
2018/11/23	733	40.78	0	0.00	40.60	733	2,806	26.12%	大買/鉅額交易
2018/11/22	9	41.53	2	42.40	41.30	7	2,808	0.25%
2018/11/21	357	42.61	509	42.18	42.20	-152	2,838	-5.35%	大買/大賣/鉅額交易
2018/11/20	6	42.22	9	42.41	42.60	-3	2,804	-0.11%
2018/11/19	23	42.58	26	43.01	42.30	-3	2,752	-0.11%
2018/11/16	272	40.62	18	41.08	41.10	254	2,609	9.73%	大買/鉅額交易
2018/11/15	4	39.63	6	40.34	39.45	-2	2,533	-0.08%
2018/11/14	68	40.95	21	40.80	40.80	47	2,490	1.89%
2018/11/13	5	39.59	22	39.21	40.05	-17	2,384	-0.71%
2018/11/12	11	37.72	14	37.41	37.50	-3	2,262	-0.13%
2018/11/09	14	37.36	5	36.34	36.50	9	2,214	0.41%
2018/11/08	0	0.00	5	39.48	39.50	-5	2,134	-0.23%
2018/11/07	4	38.76	1	39.30	38.50	3	2,098	0.14%
2018/11/06	8	39.79	2	40.00	38.85	6	2,098	0.29%
2018/11/05	5	39.93	9	40.18	39.90	-4	2,094	-0.19%
2018/11/02	315	41.02	0	0.00	41.00	315	2,096	15.02%	大買/鉅額交易
2018/11/01	6	41.58	6	42.03	41.30	0	2,095	0.00%
2018/10/31	2	41.30	4	41.24	41.60	-2	2,161	-0.09%
2018/10/30	1	40.00	0	0.00	39.95	1	2,176	0.05%
2018/10/29	3	40.02	21	40.05	39.95	-18	2,189	-0.82%
2018/10/26	6	40.66	23	41.15	40.00	-17	2,203	-0.77%
2018/10/25	394	42.02	10	42.15	40.90	384	2,219	17.30%	大買/鉅額交易
2018/10/24	0	0.00	3	45.17	45.40	-3	2,205	-0.14%
2018/10/23	22	44.11	2	44.63	43.80	20	2,244	0.89%
2018/10/22	1	45.30	3	44.78	44.95	-2	2,275	-0.09%
2018/10/19	2	43.25	4	44.08	43.90	-2	2,283	-0.09%
2018/10/18	2	43.85	3	44.30	44.00	-1	2,271	-0.04%
2018/10/17	2	44.10	4	44.81	44.00	-2	2,263	-0.09%
2018/10/16	5	44.00	5	44.13	43.80	0	2,327	0.00%
2018/10/15	3	43.80	2	43.93	43.55	1	2,401	0.04%
2018/10/12	0	0.00	10	42.89	43.95	-10	2,475	-0.40%
2018/10/11	7	43.30	0	0.00	43.05	7	2,478	0.28%
2018/10/09	7	48.56	3	49.68	47.80	4	2,458	0.16%
2018/10/08	0	0.00	3	48.73	49.20	-3	2,459	-0.12%
2018/10/05	11	47.78	4	47.66	47.75	7	2,491	0.28%
2018/10/04	0	0.00	31	50.06	50.20	-31	2,473	-1.25%
2018/10/03	8	50.98	3	51.33	50.40	5	2,488	0.20%
2018/10/02	315	51.63	5	51.44	51.40	310	2,458	12.61%	大買/鉅額交易
2018/10/01	4	50.15	4	50.18	50.40	0	2,422	0.00%
2018/09/28	2	48.35	2	48.83	48.85	0	2,425	0.00%
2018/09/27	0	0.00	1	48.80	48.70	-1	2,432	-0.04%
2018/09/26	1	49.20	1	49.10	49.15	0	2,440	0.00%
2018/09/25	2	48.50	201	48.55	48.25	-199	2,441	-8.15%	大賣/鉅額交易
2018/09/21	0	0.00	190	49.05	49.00	-190	2,451	-7.75%	大賣/鉅額交易
2018/09/20	2	49.40	190	49.39	49.00	-188	2,524	-7.45%	大賣/鉅額交易
2018/09/19	1	50.20	5	49.46	50.20	-4	2,482	-0.16%
2018/09/18	4	48.30	1	48.45	48.20	3	2,449	0.12%
2018/09/17	30	47.96	143	47.97	48.45	-113	2,441	-4.63%	大賣/鉅額交易
2018/09/14	3	47.75	3	48.33	48.45	0	2,438	0.00%
2018/09/13	6	47.25	0	0.00	46.85	6	2,424	0.25%
2018/09/12	3	47.18	3	47.68	48.00	0	2,438	0.00%
2018/09/11	3	47.47	243	47.64	47.30	-240	2,439	-9.84%	大賣/鉅額交易
2018/09/10	5	48.74	0	0.00	48.00	5	2,440	0.20%
2018/09/07	19	51.97	7	50.33	51.30	12	2,415	0.50%
2018/09/06	10	54.29	1	56.00	53.80	9	2,382	0.38%
2018/09/05	5	54.76	2	55.10	55.00	3	2,333	0.13%
2018/09/04	9	54.89	163	54.85	55.30	-154	2,330	-6.61%	大賣/鉅額交易
2018/09/03	7	55.66	1	55.40	55.20	6	2,309	0.26%
2018/08/31	20	57.07	177	56.72	57.00	-157	2,314	-6.78%	大賣/鉅額交易
2018/08/30	3	58.27	0	0.00	57.70	3	2,359	0.13%
2018/08/29	2	58.50	2	59.15	58.90	0	2,395	0.00%
2018/08/28	12	58.33	21	58.29	59.00	-9	2,385	-0.38%
2018/08/24	0	0.00	1	55.80	55.80	-1	2,329	-0.04%
2018/08/23	4	55.95	1	56.70	55.60	3	2,337	0.13%
2018/08/22	9	55.77	3	55.87	55.60	6	2,334	0.26%
2018/08/21	4	55.90	2	56.30	55.80	2	2,325	0.09%
2018/08/20	9	56.43	2	57.70	56.00	7	2,335	0.30%
2018/08/17	6	57.70	2	58.35	57.60	4	2,340	0.17%
2018/08/16	3	57.87	3	58.20	58.00	0	2,365	0.00%
2018/08/15	3	58.23	12	58.95	58.10	-9	2,373	-0.38%
2018/08/14	1	58.30	10	58.07	59.00	-9	2,376	-0.38%
2018/08/13	26	56.80	21	56.41	56.80	5	2,417	0.21%
2018/08/10	8	59.15	2	59.50	59.00	6	2,402	0.25%
2018/08/09	3	59.57	2	60.35	59.60	1	2,390	0.04%
2018/08/08	9	60.36	24	60.13	60.40	-15	2,374	-0.63%
2018/08/07	53	60.41	24	60.39	60.00	29	2,353	1.23%
2018/08/06	1	58.30	8	58.05	58.80	-7	2,257	-0.31%
2018/08/03	0	0.00	2	57.10	57.10	-2	2,265	-0.09%
2018/08/02	1	57.20	4	57.48	56.50	-3	2,267	-0.13%
2018/08/01	11	57.15	18	58.16	57.70	-7	2,247	-0.31%
2018/07/31	4	56.98	28	57.26	57.50	-24	2,207	-1.09%
2018/07/30	1	56.80	7	57.24	56.50	-6	2,214	-0.27%
2018/07/27	2	56.15	7	55.76	56.40	-5	2,182	-0.23%
2018/07/26	0	0.00	1	55.00	54.80	-1	2,166	-0.05%
2018/07/25	5	54.80	131	54.96	54.50	-126	2,164	-5.82%	大賣/鉅額交易
2018/07/24	2	54.55	1	55.00	55.70	1	2,180	0.05%
2018/07/23	5	56.50	5	56.30	55.20	0	2,183	0.00%
2018/07/20	3	55.10	9	54.78	55.80	-6	2,136	-0.28%
2018/07/19	52	53.73	5	53.84	53.40	47	2,080	2.26%
2018/07/18	5	52.78	3	54.03	52.60	2	2,038	0.10%
2018/07/17	1	52.70	1	53.50	53.10	0	2,021	0.00%
2018/07/16	6	53.22	0	0.00	52.90	6	2,047	0.29%
2018/07/13	3	53.77	6	53.68	54.20	-3	2,049	-0.15%
2018/07/12	3	52.60	0	0.00	52.50	3	2,022	0.15%
2018/07/11	2	53.35	0	0.00	53.00	2	2,051	0.10%
2018/07/10	7	54.41	0	0.00	54.30	7	2,046	0.34%
2018/07/09	121	55.65	0	0.00	55.20	121	2,049	5.90%	大買/鉅額交易
2018/07/06	1	55.10	10	54.50	54.90	-9	2,053	-0.44%
2018/07/05	53	56.18	1	56.40	54.90	52	2,063	2.52%
2018/07/04	1	59.50	2	59.50	59.00	-1	2,066	-0.05%
2018/07/03	5	60.48	1	60.70	59.80	4	2,073	0.19%
2018/07/02	4	60.53	3	61.80	60.00	1	2,065	0.05%
2018/06/29	8	62.19	14	62.30	61.80	-6	2,057	-0.29%
2018/06/28	1	58.00	8	59.64	59.70	-7	1,968	-0.36%
2018/06/27	3	58.37	5	58.80	58.80	-2	1,972	-0.10%
2018/06/26	2	58.75	1	59.30	58.20	1	1,966	0.05%
2018/06/25	3	58.17	0	0.00	58.10	3	1,969	0.15%
2018/06/22	43	58.39	2	58.70	58.90	41	1,967	2.08%
2018/06/21	5	59.50	1	60.90	59.00	4	1,976	0.20%
2018/06/20	12	60.40	6	60.72	60.50	6	1,999	0.30%
2018/06/19	6	61.58	2	62.65	61.30	4	2,030	0.20%
2018/06/14	13	61.17	16	61.83	61.10	-3	2,064	-0.15%
2018/06/13	4	61.83	25	61.94	61.80	-21	2,054	-1.02%
2018/06/12	9	60.98	5	61.08	60.80	4	2,089	0.19%
2018/06/11	2	61.55	0	0.00	61.70	2	2,085	0.10%
2018/06/08	21	62.69	9	62.89	62.10	12	2,092	0.57%
2018/06/07	22	62.96	4	63.63	63.10	18	2,104	0.86%
2018/06/06	34	62.26	9	61.74	62.60	25	2,076	1.20%
2018/06/05	94	59.65	3	59.60	59.20	91	2,032	4.48%
2018/06/04	2	58.85	1	58.50	58.80	1	2,014	0.05%
2018/05/31	0	0.00	1	57.90	58.30	-1	2,071	-0.05%
2018/05/29	2	58.20	2	59.15	58.20	0	2,148	0.00%
2018/05/28	109	58.49	10	58.95	58.50	99	2,205	4.49%	大買/
2018/05/25	3	57.90	4	57.60	57.70	-1	2,240	-0.04%
2018/05/24	2	56.50	2	57.00	57.50	0	2,353	0.00%
2018/05/23	0	0.00	1	57.00	56.50	-1	2,358	-0.04%
2018/05/22	1	56.00	6	56.62	56.70	-5	2,401	-0.21%
2018/05/21	57	56.14	6	56.32	56.90	51	2,449	2.08%
2018/05/18	2	55.75	1	55.50	55.30	1	2,413	0.04%
2018/05/17	3	56.43	20	56.42	56.30	-17	2,437	-0.70%
2018/05/16	3	56.80	10	57.39	56.40	-7	2,453	-0.29%
2018/05/15	19	57.11	1	57.50	56.90	18	2,500	0.72%
2018/05/14	8	57.29	1	57.20	57.20	7	2,529	0.28%
2018/05/11	8	58.73	0	0.00	58.20	8	2,537	0.32%
2018/05/10	2	60.35	19	60.42	60.80	-17	2,517	-0.68%
2018/05/09	13	58.59	1	59.60	58.50	12	2,504	0.48%
2018/05/08	2	58.95	5	59.20	59.20	-3	2,538	-0.12%
2018/05/07	12	58.44	5	58.76	59.00	7	2,566	0.27%
2018/05/04	6	57.05	0	0.00	56.70	6	2,594	0.23%
2018/05/03	1	58.20	0	0.00	58.00	1	2,649	0.04%
2018/05/02	2	59.70	0	0.00	59.60	2	2,695	0.07%
2018/04/30	5	58.08	10	57.98	60.50	-5	2,767	-0.18%
2018/04/27	4	57.65	5	58.50	56.60	-1	2,854	-0.04%
2018/04/26	0	0.00	3	59.40	58.60	-3	2,895	-0.10%
2018/04/25	49	57.34	2	57.80	57.80	47	2,946	1.59%
2018/04/24	23	58.40	3	58.43	57.80	20	3,008	0.66%
2018/04/23	6	61.30	3	61.73	60.80	3	3,067	0.10%
2018/04/20	23	61.97	4	61.95	61.20	19	3,170	0.60%
2018/04/19	5	61.06	7	61.26	61.20	-2	3,246	-0.06%
2018/04/18	3	61.37	9	61.70	61.10	-6	3,325	-0.18%
2018/04/17	0	0.00	15	61.78	62.00	-15	3,406	-0.44%
2018/04/16	1	61.10	6	61.53	61.20	-5	3,605	-0.14%
2018/04/13	0	0.00	289	61.60	61.40	-289	3,752	-7.70%	大賣/鉅額交易
2018/04/12	1	62.20	0	0.00	62.30	1	3,812	0.03%
2018/04/10	0	0.00	5	61.40	61.30	-5	3,984	-0.13%
2018/03/28	0	0.00	2	64.10	63.90	-2	4,168	-0.05%
2018/03/27	2	63.50	1	63.80	63.30	1	4,155	0.02%
2018/03/26	15	63.85	1	64.80	63.00	14	4,159	0.34%
2018/03/23	7	63.67	13	60.70	64.50	-6	4,164	-0.14%
2018/03/22	9	63.84	4	64.28	63.30	5	4,141	0.12%
2018/03/21	3	66.17	1	66.40	65.80	2	4,126	0.05%
2018/03/20	15	66.30	10	67.22	66.00	5	4,143	0.12%
2018/03/15	2	69.00	0	0.00	68.80	2	4,142	0.05%
2018/03/14	24	68.81	0	0.00	69.00	24	4,215	0.57%
2018/03/13	9	69.86	4	69.68	69.90	5	4,231	0.12%
2018/03/12	114	68.97	3	69.23	68.30	111	4,264	2.60%	大買/鉅額交易
2018/03/09	0	0.00	1	70.10	69.60	-1	4,326	-0.02%
2018/03/07	1	71.00	3	71.00	70.70	-2	4,361	-0.05%
2018/03/06	9	70.38	7	69.91	70.50	2	4,424	0.05%
2018/03/02	1	72.50	6	72.47	72.60	-5	4,465	-0.11%
2018/03/01	2	73.05	1	74.00	74.00	1	4,472	0.02%
2018/02/27	12	75.94	15	75.23	75.00	-3	4,433	-0.07%
2018/02/26	5	75.92	6	76.90	77.00	-1	4,453	-0.02%
2018/02/23	283	73.97	0	0.00	74.20	283	4,593	6.16%	大買/鉅額交易
2018/02/22	1,180	73.99	11	74.23	74.00	1,169	4,790	24.40%	大買/鉅額交易
2018/02/21	11	74.10	0	0.00	72.80	11	4,746	0.23%
2018/02/12	3	73.53	0	0.00	73.30	3	4,688	0.06%
2018/02/09	3	74.23	31	73.83	74.60	-28	4,675	-0.60%
2018/02/08	1	76.60	3	77.40	76.70	-2	4,627	-0.04%
2018/02/07	0	0.00	10	77.91	78.90	-10	4,601	-0.22%
2018/02/06	4	75.40	46	74.17	74.30	-42	4,559	-0.92%
2018/02/05	4	78.93	0	0.00	79.40	4	4,541	0.09%
2018/02/02	4	81.03	3	80.07	79.90	1	4,517	0.02%
2018/02/01	0	0.00	4	81.85	81.90	-4	4,504	-0.09%
2018/01/31	8	82.11	5	82.20	82.60	3	4,510	0.07%
2018/01/30	11	82.32	17	82.95	82.70	-6	4,526	-0.13%
2018/01/29	15	82.69	12	82.63	80.80	3	4,492	0.07%
2018/01/26	12	82.68	229	82.45	82.00	-217	4,449	-4.88%	大賣/鉅額交易
2018/01/25	5	82.82	5	82.22	82.00	0	4,443	0.00%
2018/01/24	15	82.31	18	82.08	82.40	-3	4,483	-0.07%
2018/01/23	43	81.60	41	81.19	81.40	2	4,510	0.04%
2018/01/22	28	79.17	4	78.90	79.40	24	4,511	0.53%
2018/01/19	3	77.47	5	77.50	77.50	-2	4,505	-0.04%
2018/01/18	13	76.65	8	76.35	75.80	5	4,455	0.11%
2018/01/17	6	78.98	4	77.55	77.90	2	4,395	0.05%
2018/01/16	11	81.45	19	80.50	80.30	-8	4,293	-0.19%
2018/01/15	10	78.85	51	79.14	79.00	-41	4,172	-0.98%
2018/01/12	34	76.21	6	76.70	76.40	28	4,088	0.68%
2018/01/11	3	74.80	4	74.00	74.40	-1	4,021	-0.02%
2018/01/10	19	76.12	2	75.85	74.00	17	3,986	0.43%
2018/01/09	19	80.13	0	0.00	79.30	19	3,779	0.50%
2018/01/08	13	84.95	43	84.87	84.00	-30	3,662	-0.82%
2018/01/05	16	91.55	6	91.53	88.30	10	3,612	0.28%
2018/01/04	0	0.00	140	87.45	88.00	-140	3,514	-3.98%	大賣/鉅額交易
2018/01/03	167	87.12	56	88.06	87.30	111	3,549	3.13%	大買/鉅額交易