世界 (5347)-臺銀證券券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1079人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.2	92.92	64.5	92.33	92.80	-58.3	14,275	-0.41%
2024/05/02	109	93.78	38.2	92.61	93.90	70.8	14,054	0.50%	大買/
2024/04/30	1.1	86.77	8	87.54	86.00	-6.9	13,191	-0.05%
2024/04/29	90	88.23	10	87.27	88.60	80	13,068	0.61%
2024/04/26	0	0.00	3	83.90	83.00	-3	12,848	-0.02%
2024/04/24	64	84.95	2	83.90	85.40	62	13,050	0.48%
2024/04/23	1	82.10	0	0.00	82.30	1	12,963	0.01%
2024/04/22	2	80.75	0	0.00	81.20	2	12,978	0.02%
2024/04/19	11.7	81.67	4.3	81.62	81.20	7.4	12,842	0.06%
2024/04/18	4	85.85	3	85.90	86.30	1	12,613	0.01%
2024/04/17	6	84.67	5	83.90	84.70	1	12,497	0.01%
2024/04/16	3	82.90	9	82.92	83.10	-6	12,400	-0.05%
2024/04/15	35.2	85.31	35	85.56	84.90	0.1	12,279	0.00%
2024/04/12	10.1	87.80	0	0.00	87.70	10.1	12,146	0.08%
2024/04/11	11.1	86.73	7	87.49	88.00	4.1	12,086	0.03%
2024/04/10	26.2	87.01	15	86.70	86.90	11.2	11,971	0.09%
2024/04/09	16	86.75	5	87.38	87.10	11	11,937	0.09%
2024/04/08	5.2	85.65	105	85.66	86.10	-99.9	11,879	-0.84%	大賣/
2024/04/03	2	84.55	1	85.20	85.00	1	11,878	0.01%
2024/04/02	6	84.85	11	85.37	84.80	-5	11,948	-0.04%
2024/04/01	6	84.78	2.3	85.19	84.60	3.7	12,193	0.03%
2024/03/29	15.1	84.89	20	84.91	85.50	-5	12,083	-0.04%
2024/03/28	5	85.74	46	85.68	84.80	-41	11,766	-0.35%
2024/03/27	10	85.66	8	85.45	86.20	2	11,713	0.02%
2024/03/26	7.6	84.78	42.2	84.98	85.10	-34.6	11,645	-0.30%
2024/03/25	7.1	86.45	24.1	86.51	86.30	-17	11,427	-0.15%
2024/03/22	38.5	88.25	31	88.02	87.90	7.4	11,365	0.07%
2024/03/21	15.3	90.23	8.2	90.10	89.80	7.2	10,946	0.07%
2024/03/20	68.4	90.36	70.2	89.66	89.70	-1.8	10,714	-0.02%
2024/03/19	30.1	87.95	49.6	87.67	90.80	-19.5	10,121	-0.19%
2024/03/18	25.5	85.13	106.6	85.03	84.80	-81.1	9,386	-0.86%	大賣/
2024/03/15	22	83.10	19.6	83.33	83.90	2.4	9,116	0.03%
2024/03/14	60.2	83.39	14	82.14	82.40	46.2	8,838	0.52%
2024/03/13	21.7	84.11	164.7	83.52	82.70	-142.9	8,627	-1.66%	大賣/鉅額交易
2024/03/12	8.9	78.91	202	79.95	81.20	-193.1	7,739	-2.50%	大賣/鉅額交易
2024/03/11	3.2	73.47	101	73.49	73.90	-97.8	7,115	-1.37%	大賣/
2024/03/08	25.1	75.45	15.4	74.65	74.20	9.7	7,449	0.13%
2024/03/07	1.3	73.00	9	73.33	73.10	-7.7	7,395	-0.10%
2024/03/06	5.2	72.67	43.3	72.28	72.80	-38.1	7,738	-0.49%
2024/03/05	4	72.85	9.2	72.82	72.60	-5.2	8,252	-0.06%
2024/03/04	1.1	73.21	19.5	73.33	73.50	-18.4	8,703	-0.21%
2024/03/01	2.1	72.52	1	72.70	72.60	1.1	9,179	0.01%
2024/02/29	53.9	71.73	0	0.00	72.20	53.9	9,902	0.54%
2024/02/27	52.2	72.98	58.1	72.60	72.00	-5.8	10,878	-0.05%
2024/02/26	5.1	72.70	1	72.40	72.20	4.1	11,785	0.03%
2024/02/23	18.2	73.16	2	73.70	72.90	16.2	12,337	0.13%
2024/02/22	2	73.80	1.2	73.91	73.80	0.9	12,910	0.01%
2024/02/21	7.1	73.72	0	0.00	73.50	7.1	13,364	0.05%
2024/02/20	56.1	74.96	1	74.80	74.30	55.1	13,533	0.41%
2024/02/19	83	75.30	3	74.80	75.30	80	13,646	0.59%
2024/02/16	70	74.77	53	74.20	74.80	17	13,746	0.12%
2024/02/15	9.2	73.12	24.1	73.39	73.90	-14.9	13,852	-0.11%
2024/02/05	66.5	72.79	1	73.50	73.50	65.5	13,811	0.47%
2024/02/02	34.7	72.90	8	72.93	72.60	26.7	13,767	0.19%
2024/02/01	2.1	72.66	0	0.00	72.50	2.1	14,010	0.01%
2024/01/31	1	73.10	6	73.48	73.50	-5	14,280	-0.04%
2024/01/30	1	73.40	0	0.00	73.10	1	14,228	0.01%
2024/01/29	2	74.60	2	74.70	74.70	0	14,265	0.00%
2024/01/26	2	75.30	0.1	75.20	74.80	2	14,319	0.01%
2024/01/25	1	76.10	6	76.03	76.30	-5	14,328	-0.03%
2024/01/24	1.5	74.73	1.1	75.20	75.00	0.5	14,305	0.00%
2024/01/23	2.2	74.95	0	0.00	74.90	2.2	14,351	0.02%
2024/01/22	1	74.50	2.1	73.64	73.50	-1.1	14,345	-0.01%
2024/01/19	6.6	74.49	8.5	74.72	74.40	-2	14,281	-0.01%
2024/01/18	6.1	72.84	11.1	73.07	72.70	-5	14,140	-0.04%
2024/01/17	13.2	73.74	7.2	73.97	73.90	6	14,076	0.04%
2024/01/16	13.4	75.76	6	75.75	76.00	7.4	13,957	0.05%
2024/01/15	2.2	77.57	12	77.88	77.80	-9.8	13,883	-0.07%
2024/01/12	11.5	77.92	50.1	78.20	77.50	-38.6	13,946	-0.28%
2024/01/11	2	79.25	1	78.70	79.40	1	13,921	0.01%
2024/01/10	1	78.90	0	0.00	79.10	1	14,007	0.01%
2024/01/09	23	78.69	0	0.00	78.60	23	14,064	0.16%
2024/01/08	3	78.73	0	0.00	78.10	3	14,142	0.02%
2024/01/05	4.1	79.05	5	78.94	78.60	-0.9	14,333	-0.01%
2024/01/04	5	78.14	51	78.10	78.50	-46	14,439	-0.32%
2024/01/03	8	78.45	4	78.48	78.30	4	14,488	0.03%
2024/01/02	6	79.68	1	79.80	79.70	5	14,447	0.03%
2023/12/29	3	81.27	5	81.18	81.50	-2	14,443	-0.01%
2023/12/28	5	81.12	10.3	81.08	81.10	-5.3	14,403	-0.04%
2023/12/27	8	80.26	7	80.53	81.00	1	14,295	0.01%
2023/12/26	2.1	78.40	1	78.50	78.50	1.1	14,049	0.01%
2023/12/25	1.1	78.05	0	0.00	78.00	1.1	14,090	0.01%
2023/12/22	2	77.90	2.1	78.00	78.20	-0.1	14,148	0.00%
2023/12/21	2.1	77.76	3	77.73	77.40	-0.9	14,130	-0.01%
2023/12/20	1	78.40	17.3	77.67	78.20	-16.3	14,140	-0.12%
2023/12/19	16.5	77.10	6	77.00	77.20	10.5	14,108	0.07%
2023/12/18	0.1	79.00	5	78.68	78.90	-4.9	13,998	-0.04%
2023/12/15	6.2	79.97	80	79.56	79.80	-73.9	13,984	-0.53%
2023/12/14	1.1	79.59	2	80.00	80.00	-0.9	13,921	-0.01%
2023/12/13	8.1	79.89	4.1	79.41	79.40	4	13,861	0.03%
2023/12/12	1	78.90	175	79.07	79.60	-174	13,775	-1.26%	大賣/鉅額交易
2023/12/11	2	78.75	4.6	78.67	78.60	-2.6	13,729	-0.02%
2023/12/08	27	78.70	15	78.71	78.70	12	13,717	0.09%
2023/12/07	12.1	77.88	60.1	77.78	77.70	-48	13,677	-0.35%
2023/12/06	49.4	77.99	30.1	78.18	77.50	19.4	13,573	0.14%
2023/12/05	89.4	78.40	29.1	78.20	77.80	60.3	13,430	0.45%
2023/12/04	20.3	81.03	5	80.50	80.90	15.3	13,054	0.12%
2023/12/01	47.4	78.63	13.3	78.85	78.90	34.2	12,759	0.27%
2023/11/30	8	80.30	6.1	80.50	79.80	1.9	12,367	0.02%
2023/11/29	45.4	79.92	22	80.53	79.50	23.3	11,940	0.20%
2023/11/28	46.2	80.20	29.5	80.19	79.10	16.7	11,527	0.14%
2023/11/27	116.5	82.93	297.1	81.22	79.70	-180.6	11,025	-1.64%	大買/大賣/鉅額交易
2023/11/24	67.5	86.26	59.2	86.39	85.50	8.3	10,300	0.08%
2023/11/23	55.1	84.21	69.2	84.15	83.40	-14.1	9,265	-0.15%
2023/11/22	78	79.48	52	81.02	81.10	26	8,342	0.31%
2023/11/21	51	79.83	78.2	79.71	78.70	-27.2	7,853	-0.35%
2023/11/20	61.2	77.56	32.5	76.92	78.00	28.7	7,333	0.39%
2023/11/17	4	73.58	8	73.75	73.80	-4	6,902	-0.06%
2023/11/16	18	72.08	13.3	72.52	72.90	4.7	6,770	0.07%
2023/11/15	1	71.30	24	71.32	71.60	-23	6,740	-0.34%
2023/11/14	4.1	70.24	110	70.11	71.20	-105.9	6,718	-1.58%	大賣/鉅額交易
2023/11/13	3	68.70	6	68.77	68.90	-3	6,563	-0.05%
2023/11/10	4	67.80	2.3	67.88	68.10	1.7	6,522	0.03%
2023/11/09	41.8	68.04	7	67.64	67.50	34.8	6,437	0.54%
2023/11/08	28.4	69.41	5	69.78	69.70	23.4	6,160	0.38%
2023/11/07	0.3	72.80	0.1	72.80	72.70	0.2	5,856	0.00%
2023/11/06	2	73.10	2.3	73.42	73.10	-0.3	5,914	0.00%
2023/11/03	2.1	71.57	1	71.60	72.20	1.1	5,838	0.02%
2023/11/02	2	72.35	1.2	72.64	72.90	0.9	5,827	0.01%
2023/11/01	0.1	71.40	2	71.05	71.60	-1.9	5,822	-0.03%
2023/10/31	3.1	70.34	1	70.10	70.10	2.1	5,846	0.04%
2023/10/30	3	70.37	1	71.00	70.40	2	5,916	0.03%
2023/10/27	2.6	71.94	0	0.00	71.80	2.6	5,922	0.04%
2023/10/26	6	71.99	0	0.00	71.30	6	5,970	0.10%
2023/10/25	3.2	72.59	3	74.07	74.40	0.2	5,918	0.00%
2023/10/24	1.4	73.20	1	74.50	72.80	0.4	5,896	0.01%
2023/10/23	0	0.00	6	73.25	73.00	-6	5,894	-0.10%
2023/10/20	3	74.03	4	73.15	73.60	-1	5,910	-0.02%
2023/10/19	3	74.07	12	73.83	74.50	-9	5,914	-0.15%
2023/10/18	9	73.86	73	74.31	74.00	-64	5,959	-1.07%
2023/10/17	11.4	74.93	0	0.00	74.50	11.4	5,934	0.19%
2023/10/16	2.4	73.04	1	72.70	72.70	1.4	5,903	0.02%
2023/10/13	65.7	76.12	1	75.90	75.40	64.7	5,828	1.11%
2023/10/12	1	72.90	14.4	72.90	74.20	-13.4	5,629	-0.24%
2023/10/11	1	71.10	50	71.03	70.80	-49	5,533	-0.89%
2023/10/06	0.4	70.95	0	0.00	70.70	0.4	5,485	0.01%
2023/10/05	0.2	72.00	4.1	71.29	71.90	-4	5,494	-0.07%
2023/10/04	1	69.50	8	69.54	70.00	-7	5,403	-0.13%
2023/10/03	0	69.00	5	69.34	69.10	-5	5,410	-0.09%
2023/10/02	0.4	69.03	0	0.00	69.10	0.4	5,492	0.01%
2023/09/28	7	68.14	0	0.00	68.00	7	5,533	0.13%
2023/09/27	3.2	67.46	0	0.00	67.80	3.2	5,594	0.06%
2023/09/26	2	68.70	0	0.00	68.00	2	5,588	0.04%
2023/09/25	0.2	69.50	0	0.00	69.50	0.2	5,608	0.00%
2023/09/22	2.3	68.56	0.9	69.50	69.00	1.4	5,638	0.03%
2023/09/21	0.1	69.60	0	0.00	69.60	0.1	5,642	0.00%
2023/09/20	2	69.40	0	0.00	69.30	2	5,655	0.04%
2023/09/19	20	70.85	2	70.50	70.40	18	5,661	0.32%
2023/09/18	60	71.47	0	0.00	71.20	60	5,684	1.06%
2023/09/15	2.3	71.93	5	71.90	72.00	-2.7	5,699	-0.05%
2023/09/14	20	71.70	0	0.00	71.80	20	5,719	0.35%
2023/09/13	0	0.00	50.9	71.90	71.40	-50.9	5,692	-0.89%
2023/09/12	3.2	70.60	4	70.10	71.30	-0.8	5,705	-0.01%
2023/09/11	23	68.79	2	68.70	68.90	21	5,652	0.37%
2023/09/08	19.1	69.01	2.9	69.32	69.20	16.2	5,650	0.29%
2023/09/07	22.1	70.04	3	70.40	69.90	19.1	5,671	0.34%
2023/09/06	21	70.60	0	0.00	70.30	21	5,635	0.37%
2023/09/05	4.1	70.31	1	70.50	70.50	3.1	5,616	0.05%
2023/09/04	67.3	70.94	5.3	70.83	70.80	62	5,597	1.11%
2023/09/01	69.1	69.77	8.2	70.03	69.60	61	5,535	1.10%
2023/08/31	2.1	68.81	0.7	69.20	68.30	1.4	5,478	0.03%
2023/08/30	7.8	68.91	3	69.00	69.20	4.8	5,435	0.09%
2023/08/29	1	68.40	0	0.00	68.50	1	5,443	0.02%
2023/08/28	6.4	68.38	8.2	69.16	68.30	-1.8	5,436	-0.03%
2023/08/25	9.3	67.32	2.3	67.77	67.80	7	5,384	0.13%
2023/08/24	1	68.50	2.9	68.99	68.80	-1.9	5,302	-0.04%
2023/08/23	3.1	68.30	1	68.20	68.40	2.1	5,261	0.04%
2023/08/22	9.1	68.33	6.6	68.73	68.50	2.5	5,304	0.05%
2023/08/21	11.1	68.88	8.5	68.56	68.70	2.6	5,228	0.05%
2023/08/18	2.1	70.42	3.3	70.84	70.40	-1.2	5,102	-0.02%
2023/08/17	2.2	70.34	1	71.10	71.30	1.2	4,993	0.02%
2023/08/16	6.3	71.24	3	71.13	71.20	3.3	4,970	0.07%
2023/08/14	9.1	72.28	1	72.00	72.00	8.1	4,985	0.16%
2023/08/11	1.2	72.84	0	0.00	72.60	1.2	4,947	0.02%
2023/08/10	8.1	72.85	4.4	73.80	74.00	3.7	4,956	0.07%
2023/08/09	0.3	74.86	2	74.45	74.30	-1.8	4,846	-0.04%
2023/08/08	2	74.70	0	0.00	74.60	2	4,848	0.04%
2023/08/07	2.2	74.61	0.5	75.80	75.80	1.7	4,785	0.03%
2023/08/04	2	75.60	0	0.00	75.50	2	4,756	0.04%
2023/08/02	12.3	76.20	2.9	76.47	75.70	9.4	4,685	0.20%
2023/07/31	1.1	77.21	0	0.00	77.30	1.1	4,481	0.02%
2023/07/28	8	77.13	8	77.19	77.20	0	4,496	0.00%
2023/07/27	1	76.00	4	76.25	76.70	-3	4,521	-0.07%
2023/07/26	6.4	76.25	1.1	76.34	75.60	5.3	4,515	0.12%
2023/07/25	6.2	76.74	14.1	76.88	77.00	-8	4,505	-0.18%
2023/07/24	2.3	77.08	1.1	77.60	77.60	1.3	4,472	0.03%
2023/07/21	4.6	78.06	2	78.48	78.00	2.6	4,464	0.06%
2023/07/20	5.1	79.81	5	80.30	80.20	0.1	4,399	0.00%
2023/07/19	6	80.85	0	0.00	80.00	6	4,371	0.14%
2023/07/18	1.2	81.37	1	81.70	80.80	0.2	4,387	0.00%
2023/07/17	4	81.80	11	81.52	81.30	-7	4,426	-0.16%
2023/07/14	16	80.96	17	81.80	80.80	-1	4,500	-0.02%
2023/07/13	7.4	79.35	7	79.78	79.70	0.4	4,465	0.01%
2023/07/12	9.3	80.04	36	80.10	80.00	-26.7	4,442	-0.60%
2023/07/11	2	81.10	3	81.13	81.60	-1	4,422	-0.02%
2023/07/10	17.1	80.91	5	81.20	80.00	12.1	4,428	0.27%
2023/07/07	23	81.45	2	81.40	80.50	21	4,407	0.48%
2023/07/06	9.2	82.39	2.5	83.69	83.50	6.7	4,317	0.16%
2023/07/05	28.1	84.27	1	84.00	83.70	27.1	4,229	0.64%
2023/07/04	11.1	88.07	51	87.81	88.30	-39.9	4,126	-0.97%
2023/07/03	7	88.20	0	0.00	87.70	7	4,090	0.17%
2023/06/30	2.2	86.80	2.7	86.67	88.00	-0.5	4,064	-0.01%
2023/06/29	3.9	86.34	74	86.38	86.10	-70.2	4,041	-1.74%
2023/06/28	3.2	86.36	0	0.00	86.20	3.2	4,087	0.08%
2023/06/27	0.3	87.08	5	86.88	87.00	-4.8	4,096	-0.12%
2023/06/26	4.2	87.76	0	0.00	87.00	4.2	4,165	0.10%
2023/06/21	4.1	88.72	3	89.43	88.20	1.1	4,186	0.03%
2023/06/20	5.2	88.30	74	88.35	88.10	-68.8	4,293	-1.60%
2023/06/19	9.1	89.53	2	90.10	89.30	7.1	4,273	0.17%
2023/06/16	3.3	91.45	0	91.00	90.30	3.3	4,285	0.08%
2023/06/15	3	93.07	0	0.00	92.90	3	4,260	0.07%
2023/06/13	4.1	93.50	10	93.60	92.50	-6	4,360	-0.14%
2023/06/12	1.1	93.01	1	93.40	93.00	0.1	4,330	0.00%
2023/06/09	1.2	93.22	0	0.00	93.40	1.2	4,346	0.03%
2023/06/08	0.7	93.09	0	0.00	93.00	0.7	4,341	0.01%
2023/06/07	0	0.00	3	94.63	94.80	-3	4,381	-0.07%
2023/06/06	2	91.65	0	0.00	91.30	2	4,377	0.05%
2023/06/05	0	0.00	0.1	92.60	92.70	-0.1	4,373	0.00%
2023/06/02	2.1	90.83	1	91.10	91.90	1.1	4,363	0.03%
2023/06/01	1	91.60	1	92.50	91.60	0	4,368	0.00%
2023/05/29	2	94.80	2	94.60	94.10	0	4,419	0.00%
2023/05/26	2.1	93.10	8.1	92.83	92.80	-6.1	4,503	-0.14%
2023/05/25	21	90.29	0	0.00	90.40	21	4,492	0.47%
2023/05/24	2	90.00	0	0.00	90.20	2	4,683	0.04%
2023/05/18	0	0.00	2	91.30	90.80	-2	4,914	-0.04%
2023/05/17	0.1	90.00	1.6	90.06	90.20	-1.5	5,066	-0.03%
2023/05/15	0	0.00	4	89.93	90.00	-4	5,183	-0.08%
2023/05/12	1	89.60	2	89.80	90.00	-1	5,345	-0.02%
2023/05/11	0	0.00	10	89.79	90.00	-10	5,359	-0.19%
2023/05/10	0	89.30	1	89.00	89.20	-1	5,463	-0.02%
2023/05/09	20	89.86	1	90.10	90.00	19	5,507	0.34%
2023/05/08	0	0.00	30	89.90	89.80	-30	5,594	-0.54%
2023/05/05	3	90.00	1	89.70	89.70	2	5,685	0.04%
2023/05/04	7	87.46	29	88.65	89.30	-22	5,810	-0.38%
2023/05/03	0	89.20	0	0.00	88.20	0	5,880	0.00%
2023/05/02	2	85.60	0	0.00	87.50	2	6,204	0.03%
2023/04/28	57	87.57	4	87.50	86.70	53	6,490	0.82%
2023/04/27	5	86.06	1	85.70	85.60	4	6,575	0.06%
2023/04/26	4.1	85.90	15.1	85.50	85.50	-11.1	6,624	-0.17%
2023/04/25	4.2	87.60	10.1	87.30	87.00	-5.8	6,709	-0.09%
2023/04/24	8.4	89.43	3	89.33	88.90	5.4	6,824	0.08%
2023/04/21	39	90.01	0	0.00	90.20	39	6,869	0.57%
2023/04/20	21.1	90.97	0	0.00	90.30	21.1	6,978	0.30%
2023/04/19	74.1	91.87	2	91.75	90.90	72.1	7,214	1.00%
2023/04/18	1	92.12	0	0.00	92.10	1	7,596	0.01%
2023/04/17	2.3	94.14	1	93.80	93.80	1.3	7,735	0.02%
2023/04/14	12.1	94.12	12	94.90	94.60	0.1	7,735	0.00%
2023/04/13	0	94.15	1	94.20	94.00	-1	7,704	-0.01%
2023/04/11	1	95.00	0	0.00	94.90	1	7,706	0.01%
2023/04/10	0.6	95.08	0	0.00	94.60	0.6	7,762	0.01%
2023/04/07	2	96.10	0	0.00	95.70	2	7,768	0.03%
2023/04/06	2	96.40	8	96.90	95.90	-6	7,777	-0.08%
2023/03/31	0.1	97.00	0	0.00	96.90	0.1	7,782	0.00%
2023/03/30	5	96.78	0	0.00	97.50	5	7,815	0.06%
2023/03/29	8.6	96.70	6.1	96.06	96.00	2.5	7,814	0.03%
2023/03/28	1	98.50	0	0.00	98.90	1	7,825	0.01%
2023/03/27	4	99.10	13.8	99.89	99.00	-9.8	7,922	-0.12%
2023/03/24	33.2	98.51	5	99.04	98.50	28.2	7,889	0.36%
2023/03/23	2	96.20	7	96.93	98.00	-5	7,842	-0.06%
2023/03/22	1	95.30	3	94.77	94.20	-2	7,774	-0.03%
2023/03/21	1	94.00	2	93.90	93.70	-1	7,849	-0.01%
2023/03/20	3.1	95.10	0	0.00	94.60	3.1	7,920	0.04%
2023/03/17	1	95.90	16.4	94.71	95.90	-15.4	7,928	-0.19%
2023/03/16	2	91.85	3	91.87	91.80	-1	7,841	-0.01%
2023/03/15	10	92.20	3	92.37	91.50	7	7,893	0.09%
2023/03/14	4.1	91.04	2	91.85	91.00	2.1	7,937	0.03%
2023/03/13	0	91.30	4	91.88	92.50	-4	7,947	-0.05%
2023/03/10	3.3	91.70	2.4	91.98	91.70	1	7,997	0.01%
2023/03/09	4	94.63	2	95.80	93.90	2	8,118	0.02%
2023/03/08	4	94.75	4	94.70	94.80	0	8,138	0.00%
2023/03/07	4	94.70	24	94.83	94.40	-20	8,131	-0.25%
2023/03/06	0	0.00	3	93.63	94.30	-3	8,136	-0.04%
2023/03/03	2.1	92.65	2	91.60	91.60	0.1	8,105	0.00%
2023/03/02	10	92.40	0	0.00	92.60	10	8,090	0.12%
2023/03/01	5	91.24	4	91.68	93.40	1	8,175	0.01%
2023/02/24	16	93.81	14	94.73	92.50	2	8,181	0.02%
2023/02/23	3	92.13	8	92.88	93.40	-5	8,204	-0.06%
2023/02/22	14.2	90.96	7	91.79	91.70	7.2	8,356	0.09%
2023/02/21	1	95.00	2.1	94.73	95.00	-1.1	8,345	-0.01%
2023/02/20	1	93.50	0	0.00	93.50	1	8,479	0.01%
2023/02/17	4	91.73	7	92.09	92.40	-3	8,752	-0.03%
2023/02/16	2.3	92.50	4	93.58	92.70	-1.7	8,847	-0.02%
2023/02/15	17.7	94.07	3	92.37	92.40	14.7	9,097	0.16%
2023/02/14	1.1	97.57	4.1	97.35	97.20	-3	9,016	-0.03%
2023/02/13	3.2	95.88	1	96.30	96.80	2.2	9,109	0.02%
2023/02/10	7	97.37	10.3	97.86	98.70	-3.2	9,040	-0.04%
2023/02/09	0	0.00	1	96.00	95.50	-1	8,938	-0.01%
2023/02/08	8.1	96.56	8	97.00	95.70	0.1	8,956	0.00%
2023/02/07	2.1	94.35	4	94.65	95.30	-2	8,863	-0.02%
2023/02/06	3.1	95.31	1	93.60	93.60	2.1	9,066	0.02%
2023/02/03	4.2	96.75	5.4	96.63	96.60	-1.2	9,038	-0.01%
2023/02/02	9	97.87	9	97.66	96.80	0	9,008	0.00%
2023/02/01	15	97.55	1	97.20	97.20	14	8,912	0.16%
2023/01/31	7.2	97.09	10.3	97.49	99.70	-3.1	8,795	-0.04%
2023/01/30	5.3	98.84	17.4	99.41	101.00	-12.1	8,464	-0.14%
2023/01/17	7	90.33	7	90.54	92.00	0	8,194	0.00%
2023/01/16	0	0.00	0	89.10	89.30	0	8,114	0.00%
2023/01/13	5.1	88.28	4	88.93	88.20	1.1	8,124	0.01%
2023/01/12	218.1	90.55	14	89.96	90.00	204.1	8,014	2.55%	大買/鉅額交易
2023/01/11	3	92.50	3	92.60	92.60	0	7,883	0.00%
2023/01/10	0	0.00	8	92.98	91.70	-8	7,836	-0.10%
2023/01/09	10	92.44	8	92.31	93.40	2	7,676	0.03%
2023/01/06	7	90.54	20.5	90.40	90.80	-13.5	7,420	-0.18%
2023/01/05	2	83.60	5	84.22	84.80	-3	6,972	-0.04%
2023/01/03	0	0.00	1	79.40	80.00	-1	6,966	-0.01%
2022/12/29	1	76.20	0	0.00	77.80	1	6,994	0.01%
2022/12/28	8.1	78.19	3	78.20	77.80	5.1	7,004	0.07%
2022/12/27	0	0.00	2	81.35	81.10	-2	6,983	-0.03%
2022/12/26	0	0.00	1	80.70	80.40	-1	6,977	-0.01%
2022/12/23	1	81.10	0.2	86.00	81.50	0.8	7,006	0.01%
2022/12/22	3.2	83.41	1	83.70	82.90	2.1	7,051	0.03%
2022/12/21	2.1	82.00	4	82.65	82.00	-1.9	7,042	-0.03%
2022/12/20	1.1	81.52	3	82.97	81.30	-1.9	7,064	-0.03%
2022/12/19	1	85.80	13	84.46	84.60	-12	7,070	-0.17%
2022/12/15	0	83.00	0	0.00	82.90	0	6,970	0.00%
2022/12/14	10	83.40	4	83.50	83.50	6	7,154	0.08%
2022/12/13	4	84.45	4	85.48	83.80	0	7,106	0.00%
2022/12/12	1.1	83.85	3	83.13	83.90	-1.9	7,001	-0.03%
2022/12/09	1	82.50	1	83.50	83.20	0	6,948	0.00%
2022/12/07	8	84.04	0	0.00	83.30	8	6,902	0.12%
2022/12/06	4	85.23	46	85.27	84.80	-42	6,881	-0.61%
2022/12/05	0	0.00	4	86.83	86.50	-4	6,886	-0.06%
2022/12/02	5	87.12	3	86.80	86.80	2	6,936	0.03%
2022/12/01	0	0.00	4	85.98	87.10	-4	6,920	-0.06%
2022/11/30	3	82.40	0	0.00	82.30	3	6,787	0.04%
2022/11/28	9	82.48	16	83.08	83.50	-7	6,752	-0.10%
2022/11/25	3	83.50	3.2	84.31	83.90	-0.2	6,770	0.00%
2022/11/24	46	83.77	60	83.31	84.40	-14	6,781	-0.21%
2022/11/23	48.1	84.92	72	84.05	83.20	-23.9	6,779	-0.35%
2022/11/22	2	84.05	2.1	83.86	83.50	-0.1	6,750	0.00%
2022/11/21	2.2	85.11	609	84.42	83.70	-606.8	6,762	-8.97%	大賣/鉅額交易
2022/11/18	74.2	90.55	116	88.58	88.10	-41.8	6,627	-0.63%	大賣/
2022/11/17	2	90.40	8	88.84	90.70	-6	6,483	-0.09%
2022/11/16	22.2	86.43	38	86.60	87.20	-15.8	6,395	-0.25%
2022/11/15	25	84.56	13.7	84.92	85.50	11.3	6,169	0.18%
2022/11/14	5	80.28	132	80.73	80.80	-127	5,930	-2.14%	大賣/鉅額交易
2022/11/11	15	79.51	22.2	80.55	80.90	-7.2	5,877	-0.12%
2022/11/10	2	73.20	15	74.06	74.10	-13	5,629	-0.23%
2022/11/09	10	71.72	10.1	71.31	73.00	-0.1	5,590	0.00%
2022/11/08	55	69.00	15	68.91	69.10	40	5,547	0.72%
2022/11/07	25	67.18	7	66.59	67.50	18	5,611	0.32%
2022/11/04	4	64.85	1	65.40	65.30	3	5,641	0.05%
2022/11/03	9	65.43	0	0.00	65.10	9	5,632	0.16%
2022/11/02	41	65.57	23	65.04	66.00	18	5,664	0.32%
2022/11/01	5	67.42	9	67.62	68.10	-4	5,487	-0.07%
2022/10/31	504	66.03	17	65.22	66.40	487	5,609	8.68%	大買/鉅額交易
2022/10/28	1	64.00	0	0.00	64.10	1	5,730	0.02%
2022/10/27	5	64.04	9	64.18	64.80	-4	5,940	-0.07%
2022/10/26	7	62.13	4	62.13	61.90	3	6,062	0.05%
2022/10/25	5	63.36	0	0.00	62.60	5	6,094	0.08%
2022/10/24	8	65.20	4	65.73	64.80	4	6,098	0.07%
2022/10/21	1	64.00	3	64.13	63.50	-2	6,095	-0.03%
2022/10/20	7	60.91	1	61.00	62.40	6	6,036	0.10%
2022/10/18	3	63.56	1	64.40	63.00	2	6,072	0.03%
2022/10/17	35	63.00	0	0.00	63.70	35	6,099	0.57%
2022/10/14	50	63.84	5	63.20	63.50	45	6,156	0.73%
2022/10/13	1	60.20	1	61.70	60.30	0	6,187	0.00%
2022/10/12	2	60.15	2	60.45	60.30	0	6,178	0.00%
2022/10/11	16.4	62.07	0	0.00	61.00	16.4	6,153	0.27%
2022/10/07	0	0.00	0	67.80	66.80	0	6,176	0.00%
2022/10/06	56	68.90	0	0.00	68.80	56	6,221	0.90%
2022/10/05	71	68.33	7.1	68.90	68.50	63.9	6,257	1.02%
2022/10/04	51	67.24	4	67.10	67.30	47	6,284	0.75%
2022/10/03	0.1	65.80	1	64.10	65.10	-0.9	6,301	-0.01%
2022/09/30	0.1	64.50	0	64.30	65.00	0.1	6,420	0.00%
2022/09/29	1	63.50	0	0.00	63.50	1	6,543	0.02%
2022/09/28	0.2	63.85	1	63.50	63.30	-0.8	6,594	-0.01%
2022/09/27	0.1	64.71	4	65.35	65.00	-3.9	6,635	-0.06%
2022/09/26	9.1	65.22	3.2	65.32	64.40	5.9	6,777	0.09%
2022/09/23	0.5	68.00	0	0.00	68.00	0.5	6,817	0.01%
2022/09/22	4	68.30	0	0.00	68.00	4	6,930	0.06%
2022/09/21	10.1	69.07	5	69.60	69.80	5.1	6,932	0.07%
2022/09/20	0	0.00	12	72.97	72.20	-12	6,749	-0.18%
2022/09/19	1	72.52	10	73.41	72.50	-9	6,756	-0.13%
2022/09/16	4	73.78	2	74.45	73.10	2	6,796	0.03%
2022/09/15	1.1	75.13	1	75.60	75.40	0.1	6,849	0.00%
2022/09/14	1.3	73.49	0	0.00	73.80	1.3	6,947	0.02%
2022/09/13	0	0.00	129.9	75.62	75.50	-129.9	6,951	-1.87%	大賣/鉅額交易
2022/09/12	2.2	75.28	8	75.68	75.00	-5.8	6,943	-0.08%
2022/09/08	1	72.60	16.1	72.85	74.00	-15.1	6,996	-0.22%
2022/09/07	1	70.00	0	0.00	71.80	1	6,988	0.01%
2022/09/06	0	0.00	1	72.50	71.80	-1	6,980	-0.01%
2022/09/05	3.1	70.70	0	0.00	71.50	3.1	7,060	0.04%
2022/09/02	1	72.30	0	0.00	72.00	1	7,206	0.01%
2022/09/01	4	72.73	0	0.00	72.50	4	7,189	0.06%
2022/08/31	2	73.70	2	74.20	74.40	0	7,156	0.00%
2022/08/30	0	0.00	1	73.50	73.30	-1	7,145	-0.01%
2022/08/29	6	73.13	4	73.60	73.20	2	7,129	0.03%
2022/08/26	5	76.84	4	76.28	76.60	1	7,096	0.01%
2022/08/25	1	75.10	0	0.00	75.00	1	7,080	0.01%
2022/08/24	0	0.00	15	75.47	75.20	-15	7,171	-0.21%
2022/08/23	13	74.29	9	74.71	74.20	4	7,223	0.06%
2022/08/22	3	73.83	2	74.50	74.10	1	7,228	0.01%
2022/08/19	2	75.60	2.2	75.93	75.00	-0.2	7,267	0.00%
2022/08/18	7	75.93	0	0.00	76.00	7	7,292	0.10%
2022/08/17	2	76.55	5	77.60	77.20	-3	7,294	-0.04%
2022/08/16	10	76.92	0	0.00	76.20	10	7,369	0.14%
2022/08/15	11.2	78.03	23	78.13	78.20	-11.8	7,379	-0.16%
2022/08/12	2	76.45	10	75.35	76.60	-8	7,295	-0.11%
2022/08/11	1	73.00	10.2	72.80	73.90	-9.2	7,205	-0.13%
2022/08/10	6	70.63	0	0.00	70.40	6	7,157	0.08%
2022/08/09	10	71.83	5	72.36	72.00	5	7,132	0.07%
2022/08/08	4	73.80	1.1	75.12	73.40	2.9	7,087	0.04%
2022/08/05	18	75.32	48	75.27	74.90	-30	7,031	-0.43%
2022/08/04	3	72.93	7	72.11	73.00	-4	6,886	-0.06%
2022/08/03	4	68.73	11	69.64	69.70	-7	6,740	-0.10%
2022/08/02	7.3	68.33	25.1	68.19	68.20	-17.8	6,575	-0.27%
2022/08/01	4	71.00	0	0.00	70.70	4	6,525	0.06%
2022/07/29	2	72.65	1	73.00	72.00	1	6,510	0.02%
2022/07/28	1	73.00	0	0.00	72.10	1	6,509	0.02%
2022/07/27	12	70.47	3.3	71.74	72.10	8.8	6,491	0.13%
2022/07/26	3	71.40	3	70.87	71.00	0	6,483	0.00%
2022/07/25	15	73.11	12	73.38	72.80	3	6,465	0.05%
2022/07/22	31	76.87	0	0.00	75.20	31	6,496	0.48%
2022/07/21	1	75.10	1	75.30	75.90	0	6,501	0.00%
2022/07/20	2	74.70	1	75.80	73.50	1	6,451	0.02%
2022/07/19	0	0.00	1	73.10	72.90	-1	6,424	-0.02%
2022/07/18	0	0.00	2	73.00	73.00	-2	6,453	-0.03%
2022/07/15	3	73.27	8	73.19	73.10	-5	6,416	-0.08%
2022/07/14	17	68.55	34	69.56	70.90	-17	6,348	-0.27%
2022/07/13	8	69.80	2.3	69.58	68.90	5.8	6,320	0.09%
2022/07/12	18.2	68.37	3	67.70	67.90	15.2	6,267	0.24%
2022/07/11	5.2	70.86	8	71.26	71.30	-2.8	6,257	-0.04%
2022/07/08	5	71.42	1.3	71.44	71.80	3.8	6,256	0.06%
2022/07/07	11.1	68.97	1.7	69.31	69.70	9.4	6,167	0.15%
2022/07/06	6	66.15	25	66.98	65.30	-19	6,078	-0.31%
2022/07/05	3	68.90	1	69.40	69.10	2	6,028	0.03%
2022/07/04	6.5	67.21	2,947	67.37	67.50	-2,940.6	5,980	-49.17%	大賣/鉅額交易
2022/07/01	311.1	73.36	6	73.95	73.30	305.1	5,839	5.22%	大買/鉅額交易
2022/06/30	563.8	76.92	12	77.18	76.80	551.8	5,892	9.36%	大買/鉅額交易
2022/06/29	160.3	80.36	2	80.00	79.90	158.3	5,768	2.74%	大買/鉅額交易
2022/06/28	37.3	82.69	2	83.30	82.80	35.3	5,701	0.62%
2022/06/27	17	85.64	2	85.30	85.00	15	5,706	0.26%
2022/06/23	50	83.00	6	83.73	83.00	44	5,631	0.78%
2022/06/22	411.2	84.48	13	85.14	83.70	398.2	5,546	7.18%	大買/鉅額交易
2022/06/21	5.5	89.77	3	89.87	89.40	2.5	5,431	0.05%
2022/06/20	3.1	89.83	1	89.10	89.10	2.1	5,392	0.04%
2022/06/17	79.1	90.45	4	90.55	90.60	75.1	5,349	1.40%
2022/06/16	1.6	94.83	1	97.20	93.00	0.6	5,242	0.01%
2022/06/15	2	95.70	0	0.00	95.50	2	5,177	0.04%
2022/06/14	2	94.90	2	95.50	96.50	0	5,245	0.00%
2022/06/13	212.6	96.76	1.2	96.05	95.60	211.4	5,217	4.05%	大買/鉅額交易
2022/06/10	22.2	102.13	3	101.50	101.50	19.2	5,137	0.37%
2022/06/09	100	102.00	1	102.50	102.00	99	5,134	1.93%
2022/06/08	2.1	102.71	7	100.79	103.00	-4.9	5,149	-0.10%
2022/06/06	2	103.00	3	103.00	102.50	-1	5,222	-0.02%
2022/06/02	9	101.44	1	103.00	101.00	8	5,241	0.15%
2022/06/01	6.1	104.09	0	0.00	103.50	6.1	5,270	0.11%
2022/05/31	0	103.00	3.1	104.65	107.00	-3.1	5,238	-0.06%
2022/05/30	0	0.00	9.1	102.01	103.50	-9.1	5,156	-0.18%
2022/05/27	2.4	98.56	0	0.00	98.20	2.4	5,112	0.05%
2022/05/26	23.2	98.84	8	97.50	97.40	15.2	5,127	0.30%
2022/05/25	3	99.73	2	100.50	101.00	1	5,078	0.02%
2022/05/24	19.3	101.26	6	100.35	99.80	13.3	5,092	0.26%
2022/05/19	2	105.00	2	104.75	106.50	0	4,918	0.00%
2022/05/18	2	108.00	0	0.00	107.50	2	4,905	0.04%
2022/05/17	15	107.00	3.2	106.81	107.00	11.8	4,887	0.24%
2022/05/16	76	104.95	1	106.00	104.50	75	4,925	1.52%
2022/05/13	0	0.00	3	104.17	104.00	-3	5,057	-0.06%
2022/05/12	3	100.33	1	101.00	101.00	2	5,143	0.04%
2022/05/11	0.1	100.50	1	102.00	102.00	-0.9	5,200	-0.02%
2022/05/10	2.2	98.67	0	0.00	101.00	2.2	5,295	0.04%
2022/05/09	4.1	101.67	0	0.00	99.50	4.1	5,337	0.08%
2022/05/06	2	107.25	3	104.19	107.50	-1	5,360	-0.02%
2022/05/05	0	0.00	1	107.50	107.50	-1	5,477	-0.02%
2022/05/03	1	102.00	0	0.00	104.00	1	5,655	0.02%
2022/04/29	0.1	104.50	2	105.50	105.50	-1.9	5,680	-0.03%
2022/04/28	1.1	103.59	3	100.60	103.50	-1.9	5,771	-0.03%
2022/04/27	300.1	98.43	4	97.75	98.50	296.1	5,692	5.20%	大買/鉅額交易
2022/04/26	0.7	103.43	0.1	102.00	102.00	0.6	5,651	0.01%
2022/04/25	100.1	101.50	5	101.30	103.00	95.1	5,679	1.67%
2022/04/22	61.4	105.54	0	0.00	106.00	61.4	5,704	1.08%
2022/04/21	4	108.50	0	0.00	109.00	4	5,748	0.07%
2022/04/20	31.2	109.48	1	110.00	109.00	30.2	5,791	0.52%
2022/04/19	1	108.00	0	0.00	108.00	1	5,852	0.02%
2022/04/18	1.1	108.50	0	0.00	108.00	1.1	5,931	0.02%
2022/04/15	516.1	108.36	0	0.00	108.00	516.1	5,999	8.60%	大買/鉅額交易
2022/04/14	2.1	112.05	1	112.00	112.00	1.1	6,000	0.02%
2022/04/12	188.4	112.10	0	0.00	112.50	188.4	6,048	3.11%	大買/鉅額交易
2022/04/11	1	113.50	2	114.50	114.00	-1	6,074	-0.02%
2022/04/08	22.2	116.41	0	0.00	116.50	22.2	6,153	0.36%
2022/04/07	1	118.00	5	117.40	117.00	-4	6,111	-0.07%
2022/04/06	16.3	116.12	2	118.00	118.00	14.3	6,035	0.24%
2022/04/01	1	122.00	0	0.00	122.00	1	5,870	0.02%
2022/03/31	0	0.00	2	124.50	124.50	-2	5,845	-0.03%
2022/03/30	0	0.00	4	124.38	124.00	-4	5,856	-0.07%
2022/03/29	0	0.00	2	121.00	121.00	-2	5,859	-0.03%
2022/03/28	1	120.00	5	119.10	120.50	-4	5,875	-0.07%
2022/03/25	6	122.00	1	123.00	122.00	5	5,861	0.09%
2022/03/24	4	121.88	0	0.00	122.00	4	5,851	0.07%
2022/03/23	2	124.25	0	0.00	125.00	2	5,889	0.03%
2022/03/22	0.2	124.00	1	123.50	123.50	-0.8	5,916	-0.01%
2022/03/21	3	124.67	1	124.00	124.00	2	5,961	0.03%
2022/03/17	1	123.00	7	122.21	123.00	-6	6,109	-0.10%
2022/03/16	2.1	115.55	6	115.42	115.00	-3.9	6,054	-0.06%
2022/03/15	9.1	117.71	8	117.19	116.50	1.1	6,112	0.02%
2022/03/14	4	123.75	2	124.00	123.50	2	6,127	0.03%
2022/03/11	3.1	123.98	1.5	125.00	124.50	1.6	6,176	0.03%
2022/03/10	4	124.63	1	123.50	124.00	3	6,202	0.05%
2022/03/09	6	122.08	0	0.00	122.00	6	6,295	0.10%
2022/03/08	92	120.53	3	121.33	121.00	89	6,490	1.37%
2022/03/07	41.2	122.50	2	123.00	123.50	39.2	6,505	0.60%
2022/03/04	291	127.38	3	126.83	127.00	288	6,506	4.43%	大買/鉅額交易
2022/03/03	52	132.87	6	132.92	132.50	46	6,442	0.71%
2022/03/02	46	131.02	5	131.80	133.50	41	6,430	0.64%
2022/03/01	2	127.50	4	129.25	130.00	-2	6,379	-0.03%
2022/02/25	0.1	125.00	0	0.00	125.50	0.1	6,344	0.00%
2022/02/24	68	122.57	5	123.80	125.00	63	6,354	0.99%
2022/02/23	2	125.50	0	0.00	124.50	2	6,327	0.03%
2022/02/22	101	125.03	2	125.00	126.50	99	6,402	1.55%	大買/
2022/02/21	21	126.48	0	0.00	126.50	21	6,396	0.33%
2022/02/18	2	128.75	3	128.50	128.00	-1	6,436	-0.02%
2022/02/17	3.2	128.51	1	130.00	129.00	2.2	6,487	0.03%
2022/02/16	1	129.00	3	130.00	129.50	-2	6,529	-0.03%
2022/02/15	5	127.70	4	127.88	127.00	1	6,571	0.02%
2022/02/14	53.1	124.49	2	124.25	124.00	51.1	6,467	0.79%
2022/02/11	21	131.48	6	129.92	131.50	15	6,450	0.23%
2022/02/10	107	129.75	2	130.50	130.50	105	6,657	1.58%	大買/鉅額交易
2022/02/09	95	125.16	16	125.78	127.50	79	6,697	1.18%
2022/02/08	176.4	123.98	1	124.50	123.50	175.4	6,783	2.59%	大買/鉅額交易
2022/02/07	79.3	124.55	2	124.75	123.50	77.3	6,906	1.12%
2022/01/26	87.1	131.79	7	132.21	130.50	80.1	7,198	1.11%
2022/01/25	3	138.17	1	138.50	139.00	2	7,862	0.03%
2022/01/24	40	136.68	1.2	136.75	137.50	38.8	7,934	0.49%
2022/01/21	15	136.44	5.2	138.43	138.00	9.9	8,056	0.12%
2022/01/20	16	138.63	4	139.88	140.50	12	8,134	0.15%
2022/01/19	105	138.84	0	0.00	138.50	105	8,317	1.26%	大買/鉅額交易
2022/01/18	2	141.50	2	141.00	141.50	0	8,424	0.00%
2022/01/17	1.2	140.59	4	140.75	140.50	-2.8	8,472	-0.03%
2022/01/14	57	137.47	2	138.75	139.00	55	8,543	0.64%
2022/01/13	87	139.39	2	140.50	139.00	85	8,517	1.00%
2022/01/12	0.1	141.08	3	141.50	142.00	-2.9	8,556	-0.03%
2022/01/11	114	140.49	6	141.17	139.50	108	8,566	1.26%	大買/鉅額交易
2022/01/10	12	142.00	10.4	143.86	143.00	1.6	8,543	0.02%
2022/01/07	99.3	143.94	1	148.35	142.50	98.2	8,724	1.13%
2022/01/06	205	145.96	5.4	146.80	147.00	199.6	8,756	2.28%	大買/鉅額交易
2022/01/05	156	149.50	1	151.00	148.50	155	8,905	1.74%	大買/鉅額交易
2022/01/04	211.4	151.07	101	150.68	150.50	110.4	8,975	1.23%	大買/大賣/鉅額交易
2022/01/03	16.2	152.54	4	152.13	151.50	12.2	9,042	0.14%
2021/12/30	4.2	158.71	2	159.25	158.00	2.2	9,138	0.02%
2021/12/29	0	0.00	2	159.50	159.50	-2	9,316	-0.02%
2021/12/28	2	159.99	2	159.00	160.00	0	9,597	0.00%
2021/12/27	100.3	158.63	2	158.50	157.50	98.3	9,682	1.02%
2021/12/24	3	156.67	2	157.50	156.00	1	9,819	0.01%
2021/12/23	71	155.55	3	158.50	155.50	68	9,998	0.68%
2021/12/22	1	157.50	1	157.00	158.00	0	10,209	0.00%
2021/12/21	4	155.88	6.1	155.02	157.00	-2.1	10,272	-0.02%
2021/12/17	77.1	153.99	3	155.33	155.50	74.1	10,487	0.71%
2021/12/16	14	154.50	2	155.25	155.50	12	10,670	0.11%
2021/12/15	0	0.00	4	153.75	154.00	-4	10,864	-0.04%
2021/12/14	0	0.00	4	152.25	152.00	-4	11,065	-0.04%
2021/12/13	2	150.50	0	0.00	150.00	2	11,234	0.02%
2021/12/09	9	153.11	2	153.50	153.50	7	11,675	0.06%
2021/12/08	4	161.63	2	161.75	159.00	2	12,110	0.02%
2021/12/07	1	161.50	0	0.00	162.00	1	12,681	0.01%
2021/12/06	1	162.00	1.1	163.50	165.00	-0.1	12,952	0.00%
2021/12/03	4	162.00	3	164.67	164.00	1	13,313	0.01%
2021/12/02	9	162.44	12.7	163.07	165.00	-3.7	13,767	-0.03%
2021/12/01	5	157.70	7	156.00	157.50	-2	14,155	-0.01%
2021/11/30	2	152.00	4	153.63	155.00	-2	14,518	-0.01%
2021/11/29	2	150.00	5	149.10	149.50	-3	14,783	-0.02%
2021/11/26	5	149.10	3	150.00	148.00	2	14,896	0.01%
2021/11/25	4	152.00	4	152.63	151.50	0	14,949	0.00%
2021/11/24	3	151.67	2	150.50	151.00	1	15,122	0.01%
2021/11/23	7	154.50	1.6	155.65	153.50	5.5	15,266	0.04%
2021/11/22	4	158.63	56.8	159.84	159.50	-52.8	15,438	-0.34%
2021/11/19	37	155.81	6	158.25	156.00	31	15,753	0.20%
2021/11/18	1	155.00	1	156.00	156.00	0	15,866	0.00%
2021/11/17	1	155.50	3	154.67	154.50	-2	16,082	-0.01%
2021/11/16	4	150.88	1	151.00	151.00	3	16,201	0.02%
2021/11/15	19	154.95	6	155.00	153.50	13	16,248	0.08%
2021/11/12	3	155.17	10.2	155.97	154.00	-7.2	16,476	-0.04%
2021/11/11	2	153.75	6	152.17	153.00	-4	16,472	-0.02%
2021/11/10	3	152.00	2	152.75	154.00	1	16,671	0.01%
2021/11/09	10	156.85	16.2	157.38	155.50	-6.2	16,820	-0.04%
2021/11/08	6	149.17	13.4	148.77	150.50	-7.4	16,970	-0.04%
2021/11/05	16	145.69	16.1	146.50	144.50	-0.1	17,155	0.00%
2021/11/04	34.6	147.33	33	144.82	143.50	1.6	17,580	0.01%
2021/11/03	27	154.06	10	152.95	151.50	17	17,469	0.10%
2021/11/02	21.2	158.83	21.6	160.38	158.00	-0.4	17,754	0.00%
2021/11/01	4	148.13	20.1	147.10	148.50	-16.1	17,649	-0.09%
2021/10/29	10.1	140.96	8	144.25	144.50	2.1	17,622	0.01%
2021/10/28	22.4	145.51	5	145.80	143.00	17.4	17,507	0.10%
2021/10/27	7	145.29	4	147.25	149.00	3	17,344	0.02%
2021/10/26	1,106.1	144.08	7	142.64	143.50	1,099.1	17,224	6.38%	大買/鉅額交易
2021/10/25	16	139.94	8	140.88	141.00	8	17,090	0.05%
2021/10/22	11	141.27	11	143.50	143.50	0	17,034	0.00%
2021/10/21	5.1	146.60	0	0.00	143.00	5.1	16,896	0.03%
2021/10/20	5	146.90	10	147.90	146.50	-5	16,829	-0.03%
2021/10/19	4	144.75	13	143.65	145.50	-9	16,704	-0.05%
2021/10/18	15.3	142.76	14	140.89	140.50	1.3	16,617	0.01%
2021/10/15	16	144.97	7	145.00	144.00	9	16,585	0.05%
2021/10/14	1	143.00	3	142.00	140.50	-2	16,358	-0.01%
2021/10/13	9	138.12	10	138.95	138.00	-1	16,360	-0.01%
2021/10/12	6.1	141.77	3	144.00	141.00	3.1	16,162	0.02%
2021/10/08	9	148.67	11.4	148.75	147.00	-2.4	16,055	-0.02%
2021/10/07	12	150.54	4.3	150.31	150.00	7.7	15,897	0.05%
2021/10/06	2.5	147.86	12	147.92	149.00	-9.6	15,732	-0.06%
2021/10/05	22	144.39	20	145.88	145.50	2	15,557	0.01%
2021/10/04	10.2	148.97	15.2	146.11	144.00	-5	15,271	-0.03%
2021/10/01	8	147.31	3	149.50	149.00	5	15,191	0.03%
2021/09/30	4.4	144.57	8.2	148.26	151.50	-3.8	15,062	-0.03%
2021/09/29	13.2	145.38	58	145.11	144.50	-44.8	14,878	-0.30%
2021/09/28	1	152.50	0	0.00	155.50	1	14,638	0.01%
2021/09/27	9	155.28	4	157.63	154.50	5	14,562	0.03%
2021/09/24	3	154.00	6	156.50	157.50	-3	14,499	-0.02%
2021/09/23	10.4	154.92	15	156.00	152.00	-4.6	14,371	-0.03%
2021/09/22	8.3	154.58	2	154.00	154.00	6.3	14,150	0.04%
2021/09/17	1	161.50	7.1	159.74	162.00	-6.1	13,947	-0.04%
2021/09/16	12.1	157.60	15	157.17	157.00	-2.9	13,727	-0.02%
2021/09/15	13.1	158.69	4	158.50	158.50	9.1	13,534	0.07%
2021/09/14	10.1	162.28	10.3	162.48	160.00	-0.2	13,350	0.00%
2021/09/13	31.1	168.83	7.2	166.68	162.00	23.9	13,011	0.18%
2021/09/10	25.2	170.88	57.1	170.12	173.50	-31.9	12,479	-0.26%
2021/09/09	19	161.95	39.3	159.82	164.00	-20.3	11,860	-0.17%
2021/09/08	62.2	160.79	17.1	160.13	158.00	45.1	11,556	0.39%
2021/09/07	34.2	166.66	31	167.94	171.50	3.2	11,313	0.03%
2021/09/06	28.1	166.96	49.5	164.86	165.00	-21.4	10,853	-0.20%
2021/09/03	16	158.13	84.8	157.86	158.50	-68.8	10,229	-0.67%
2021/09/02	30.1	153.20	22	154.48	153.00	8.1	9,846	0.08%
2021/09/01	90	149.92	9.6	150.53	151.00	80.4	9,499	0.85%
2021/08/31	16	145.81	13.2	147.10	148.00	2.8	9,384	0.03%
2021/08/30	14.2	147.43	13.1	147.58	149.00	1.1	9,304	0.01%
2021/08/27	4.2	146.74	16	149.09	148.50	-11.8	9,135	-0.13%
2021/08/26	11.1	147.27	5	148.30	144.00	6.1	8,977	0.07%
2021/08/25	22	149.95	19	147.08	145.50	3	8,809	0.03%
2021/08/24	8	143.19	11	142.45	142.50	-3	8,417	-0.04%
2021/08/23	7.1	138.81	27.1	138.55	138.50	-20	8,223	-0.24%
2021/08/20	25	132.28	16	130.56	131.50	9	8,078	0.11%
2021/08/19	0	0.00	3	135.83	136.00	-3	8,033	-0.04%
2021/08/18	16	135.47	11	136.86	137.00	5	7,956	0.06%
2021/08/17	107	135.91	7	136.07	136.50	100	7,737	1.29%	大買/
2021/08/16	10	135.80	7.3	136.59	137.50	2.7	7,663	0.04%
2021/08/13	5.1	140.99	22	141.66	141.50	-16.9	7,476	-0.23%
2021/08/12	27	148.98	11	148.50	145.00	16	7,264	0.22%
2021/08/11	11	145.45	5	145.80	144.00	6	6,871	0.09%
2021/08/10	11	149.59	15	148.67	146.50	-4	6,610	-0.06%
2021/08/09	9	143.22	1,223	143.50	143.00	-1,214	6,104	-19.89%	大賣/鉅額交易
2021/08/06	24	148.13	64	147.14	143.00	-40	6,073	-0.66%
2021/08/05	13	139.73	21.7	142.87	146.50	-8.7	5,508	-0.16%
2021/08/04	0	0.00	6.1	133.50	133.50	-6.1	4,873	-0.13%
2021/08/03	2	119.51	3	120.67	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	3	118.50	120.00	-3	4,890	-0.06%
2021/07/30	4	116.38	4.1	116.63	115.50	-0.1	4,889	0.00%
2021/07/29	0	0.00	2	114.00	113.50	-2	5,004	-0.04%
2021/07/28	4	111.13	4	111.00	111.50	0	5,217	0.00%
2021/07/27	4	114.25	0	0.00	113.50	4	5,298	0.08%
2021/07/23	0	0.00	3	115.50	114.00	-3	5,447	-0.06%
2021/07/22	4	116.75	0.2	117.00	117.00	3.9	5,492	0.07%
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/20	1	114.00	2.3	113.50	114.00	-1.3	5,603	-0.02%
2021/07/19	7.5	111.53	3	111.99	113.00	4.4	5,590	0.08%
2021/07/16	3	116.83	4	117.25	117.50	-1	5,552	-0.02%
2021/07/15	3	119.50	2	120.00	120.00	1	5,554	0.02%
2021/07/14	1	117.50	0	0.00	118.50	1	5,539	0.02%
2021/07/13	0	0.00	6	120.83	119.00	-6	5,563	-0.11%
2021/07/12	2	114.50	0	0.00	116.00	2	5,611	0.04%
2021/07/08	4	114.75	2	115.00	115.00	2	5,758	0.03%
2021/07/07	3	115.50	4	116.75	116.50	-1	5,808	-0.02%
2021/07/06	2.1	116.81	2	117.25	115.50	0.1	5,958	0.00%
2021/07/02	0	0.00	1	116.00	117.50	-1	6,157	-0.02%
2021/07/01	2	116.00	0	0.00	116.00	2	6,250	0.03%
2021/06/30	1	119.50	1	119.50	118.00	0	6,327	0.00%
2021/06/25	2	118.50	2	119.00	117.50	0	6,458	0.00%
2021/06/24	2	118.50	2	118.75	118.00	0	6,472	0.00%
2021/06/22	4	118.63	2	118.50	118.00	2	6,580	0.03%
2021/06/21	1	119.50	6	120.00	121.00	-5	6,606	-0.08%
2021/06/18	0.1	124.50	0.1	124.00	122.00	0	6,651	0.00%
2021/06/17	1	119.50	2	122.75	123.50	-1	6,636	-0.02%
2021/06/16	10.1	123.58	6	123.25	121.50	4.1	6,721	0.06%
2021/06/15	4	123.63	15.1	123.61	124.00	-11.1	6,686	-0.17%
2021/06/11	1	118.00	4.2	117.86	117.50	-3.2	6,690	-0.05%
2021/06/10	1	117.50	4	116.63	116.00	-3	6,782	-0.04%
2021/06/08	0	0.00	1	116.00	114.50	-1	6,997	-0.01%
2021/06/04	70	113.71	3	114.00	114.00	67	7,374	0.91%
2021/06/02	139.2	114.80	2	117.50	116.00	137.2	7,656	1.79%	大買/鉅額交易
2021/06/01	0	0.00	6	117.92	117.50	-6	7,776	-0.08%
2021/05/31	0	0.00	53	117.37	118.00	-53	7,947	-0.67%
2021/05/28	5	116.50	20	116.83	117.00	-15	8,124	-0.18%
2021/05/27	6	114.58	12	114.25	116.50	-6	8,110	-0.07%
2021/05/26	2	112.25	0	0.00	113.00	2	8,165	0.02%
2021/05/25	0	0.00	3	111.67	112.50	-3	8,145	-0.04%
2021/05/24	1	107.00	0	0.00	108.00	1	8,137	0.01%
2021/05/21	12	108.08	15	108.77	109.00	-3	8,204	-0.04%
2021/05/20	12	106.08	11	107.14	105.50	1	8,217	0.01%
2021/05/19	5	106.30	7	107.93	106.50	-2	8,269	-0.02%
2021/05/18	12	105.88	8	106.69	108.50	4	8,350	0.05%
2021/05/17	5	103.60	6	104.00	104.50	-1	8,383	-0.01%
2021/05/14	4	107.50	4	108.50	105.50	0	8,318	0.00%
2021/05/13	6	108.50	11.1	106.53	110.00	-5.1	8,342	-0.06%
2021/05/12	54.2	104.56	5	107.40	101.50	49.2	8,514	0.58%
2021/05/11	4.1	110.29	5	110.79	109.50	-0.9	8,481	-0.01%
2021/05/10	0	0.00	1	114.00	114.50	-1	8,426	-0.01%
2021/05/07	13	114.35	5	114.40	114.00	8	8,515	0.09%
2021/05/06	5	113.10	7.1	115.57	112.50	-2.1	8,587	-0.02%
2021/05/05	15.4	112.26	27	115.67	110.50	-11.6	8,498	-0.14%
2021/05/04	30.1	112.46	13	113.42	116.00	17.1	8,429	0.20%
2021/05/03	1.1	118.18	2	115.50	115.00	-0.9	8,682	-0.01%
2021/04/29	0	0.00	2	118.50	119.50	-2	8,761	-0.02%
2021/04/28	2	119.25	1	120.00	120.00	1	8,781	0.01%
2021/04/27	7	119.50	6	119.17	119.50	1	8,896	0.01%
2021/04/26	11	118.46	12	118.79	118.50	-1	8,923	-0.01%
2021/04/23	0.1	115.50	2	116.00	116.50	-1.9	8,894	-0.02%
2021/04/22	3	112.83	11.4	113.66	113.50	-8.4	9,041	-0.09%
2021/04/21	3	113.00	5	113.90	113.50	-2	9,049	-0.02%
2021/04/20	2	114.75	16	114.56	115.00	-14	9,224	-0.15%
2021/04/19	0	0.00	1	116.00	116.00	-1	9,243	-0.01%
2021/04/16	1	116.50	6	117.67	116.50	-5	9,284	-0.05%
2021/04/15	0	0.00	1	113.50	114.00	-1	9,303	-0.01%
2021/04/14	0.1	113.00	12	114.54	113.00	-11.9	9,305	-0.13%
2021/04/13	20.1	117.74	2	117.00	116.50	18.1	9,261	0.20%
2021/04/12	11.1	116.81	6.5	117.08	116.00	4.6	9,214	0.05%
2021/04/09	2	114.00	7.1	115.02	116.50	-5.1	9,116	-0.06%
2021/04/08	0	0.00	7.2	110.89	112.50	-7.2	8,994	-0.08%
2021/04/07	3.1	110.66	1	113.00	111.00	2.1	8,990	0.02%
2021/04/06	432	111.75	13.2	111.24	112.00	418.8	8,939	4.69%	大買/鉅額交易
2021/04/01	2	109.00	12	109.54	110.00	-10	8,882	-0.11%
2021/03/31	4	108.25	3	109.50	108.00	1	8,830	0.01%
2021/03/30	1	110.00	5.2	109.48	110.00	-4.2	8,746	-0.05%
2021/03/29	2	108.25	0	0.00	108.00	2	8,695	0.02%
2021/03/26	6	107.08	1	107.50	107.00	5	8,690	0.06%
2021/03/25	636.1	105.65	4	105.38	106.00	632.1	8,666	7.29%	大買/鉅額交易
2021/03/24	4	105.38	1	106.00	105.50	3	8,611	0.03%
2021/03/23	12.3	109.00	4	109.25	108.50	8.3	8,634	0.10%
2021/03/22	4	107.25	4.1	108.01	109.50	-0.1	8,623	0.00%
2021/03/19	1.1	105.64	2	107.00	108.00	-0.9	8,674	-0.01%
2021/03/18	441	109.00	6	108.50	109.00	435	8,613	5.05%	大買/鉅額交易
2021/03/17	8	108.00	49	108.44	106.00	-41	8,614	-0.48%
2021/03/16	19	108.05	28	108.12	108.50	-9	8,584	-0.10%
2021/03/15	4	106.50	4	106.13	106.00	0	8,767	0.00%
2021/03/12	6	106.08	10.1	105.25	106.50	-4.1	9,054	-0.05%
2021/03/11	28.2	100.75	21	99.47	102.00	7.2	9,045	0.08%
2021/03/10	25.3	101.62	1	102.50	100.50	24.3	8,877	0.27%
2021/03/09	41.1	100.37	42	101.24	102.50	-0.9	8,724	-0.01%
2021/03/08	37.3	105.22	23	104.67	103.50	14.3	8,592	0.17%
2021/03/05	15.1	105.62	7.1	105.52	106.00	8	8,532	0.09%
2021/03/04	6	109.42	6	109.00	108.50	0	8,465	0.00%
2021/03/03	11.7	111.76	14	113.43	112.50	-2.3	8,319	-0.03%
2021/03/02	13	115.42	1	118.50	115.00	12	8,190	0.15%
2021/02/26	41	117.83	14	117.71	116.00	27	8,162	0.33%
2021/02/25	1	122.50	5	124.00	122.50	-4	8,089	-0.05%
2021/02/24	2	123.00	6	123.92	122.00	-4	8,444	-0.05%
2021/02/23	17.2	122.06	0	0.00	122.00	17.2	8,511	0.20%
2021/02/22	7.3	124.52	140	124.82	125.50	-132.7	8,435	-1.57%	大賣/鉅額交易
2021/02/19	0	0.00	10	123.45	124.50	-10	8,413	-0.12%
2021/02/18	8	123.69	1	123.00	123.50	7	8,373	0.08%
2021/02/17	4	127.63	4	126.50	126.50	0	8,278	0.00%
2021/02/05	6	127.33	5	127.10	126.00	1	8,186	0.01%
2021/02/04	9	126.78	14	126.86	126.50	-5	8,143	-0.06%
2021/02/03	13	123.88	38	124.20	127.00	-25	8,047	-0.31%
2021/02/02	3	117.50	23	117.54	118.00	-20	7,806	-0.26%
2021/02/01	22	111.93	5	114.30	115.00	17	7,775	0.22%
2021/01/29	14	116.46	1	112.00	112.00	13	7,766	0.17%
2021/01/28	16	117.78	8.1	118.39	117.00	7.9	7,864	0.10%
2021/01/27	13	123.27	7	125.29	122.50	6	7,762	0.08%
2021/01/26	21	126.95	31	126.02	123.00	-10	7,665	-0.13%
2021/01/25	13	126.88	27	127.57	129.50	-14	7,524	-0.19%
2021/01/22	12.1	122.96	22	123.73	123.00	-9.9	7,177	-0.14%
2021/01/21	20	120.70	5	121.70	120.00	15	7,023	0.21%
2021/01/20	14	119.21	17.5	120.65	120.00	-3.5	6,918	-0.05%
2021/01/19	6	118.33	10	118.80	118.50	-4	6,791	-0.06%
2021/01/18	5	114.50	1	115.00	116.50	4	6,711	0.06%
2021/01/15	19	119.50	27	119.57	117.50	-8	6,677	-0.12%
2021/01/14	5	121.80	3	121.33	122.00	2	6,525	0.03%
2021/01/13	11	122.27	12	121.79	124.00	-1	6,448	-0.02%
2021/01/12	18	117.31	18.2	117.93	117.00	-0.2	6,247	0.00%
2021/01/11	6	117.92	6	118.25	118.00	0	6,198	0.00%
2021/01/08	33.1	116.70	12	117.08	116.00	21.1	6,139	0.34%
2021/01/07	2	114.00	6	115.58	116.00	-4	6,030	-0.07%
2021/01/06	7.2	113.03	6	111.67	113.00	1.2	6,036	0.02%
2021/01/05	90	113.07	7	113.00	114.00	83	6,040	1.37%
2021/01/04	5	114.00	1.7	114.20	114.00	3.3	6,119	0.05%
2020/12/31	9	115.61	9	115.44	116.00	0	6,241	0.00%
2020/12/30	4	112.75	1	113.00	113.50	3	6,217	0.05%
2020/12/29	9	116.61	15	118.37	114.00	-6	6,249	-0.10%
2020/12/28	3	115.50	4	115.50	118.00	-1	6,298	-0.02%
2020/12/25	11.2	114.37	9	115.17	115.00	2.2	6,405	0.03%
2020/12/24	5	114.70	0	0.00	114.50	5	6,624	0.08%
2020/12/23	2	114.50	8	114.94	114.50	-6	6,829	-0.09%
2020/12/22	3.2	115.87	2	114.25	114.50	1.2	6,881	0.02%
2020/12/21	4	113.13	1	112.51	115.50	3	6,899	0.04%
2020/12/18	6	115.83	2	115.50	116.00	4	6,886	0.06%
2020/12/17	1	117.00	4	115.51	115.00	-3	6,863	-0.04%
2020/12/16	4	113.63	8	114.44	112.50	-4	6,773	-0.06%
2020/12/15	3.3	112.03	3	113.17	112.50	0.3	6,713	0.00%
2020/12/14	1	115.00	2	115.00	116.00	-1	6,632	-0.02%
2020/12/11	12	114.08	8	114.50	116.00	4	6,635	0.06%
2020/12/10	20.1	118.08	17	119.79	117.50	3.1	6,563	0.05%
2020/12/09	53.6	125.94	30	125.53	123.50	23.6	6,475	0.36%
2020/12/08	35	120.60	53.2	119.89	125.50	-18.2	6,235	-0.29%
2020/12/07	13	112.85	11.6	113.46	114.50	1.4	5,911	0.02%
2020/12/04	7	107.57	8	108.31	109.00	-1	5,764	-0.02%
2020/12/03	9	108.17	9	109.17	108.50	0	5,755	0.00%
2020/12/02	4	107.75	4	107.13	109.00	0	5,925	0.00%
2020/12/01	4	104.63	3	104.00	107.00	1	5,917	0.02%
2020/11/30	6	107.00	1	107.50	105.00	5	5,993	0.08%
2020/11/27	1	106.00	0	0.00	107.00	1	5,923	0.02%
2020/11/26	1.1	106.36	3	104.67	105.00	-1.9	5,935	-0.03%
2020/11/25	14	106.57	70	106.13	106.50	-56	6,016	-0.93%
2020/11/24	8.1	107.68	5	109.60	105.50	3.1	5,976	0.05%
2020/11/23	93	110.08	16	108.09	108.00	77	5,890	1.31%
2020/11/20	1	102.50	19.3	102.65	105.00	-18.3	5,579	-0.33%
2020/11/19	0.1	98.80	3	99.30	99.00	-2.9	5,559	-0.05%
2020/11/18	1	98.60	4	99.30	99.50	-3	5,642	-0.05%
2020/11/17	1.2	98.68	2	99.10	99.00	-0.8	5,692	-0.01%
2020/11/16	8	97.28	12	97.73	98.50	-4	5,723	-0.07%
2020/11/13	1	95.70	22	96.82	96.10	-21	5,757	-0.36%
2020/11/12	1	97.60	1	97.30	97.60	0	5,754	0.00%
2020/11/11	9	97.82	0	0.00	98.00	9	5,755	0.16%
2020/11/10	14	98.44	2	99.40	98.30	12	5,774	0.21%
2020/11/09	1	102.00	4.5	102.84	103.00	-3.5	5,794	-0.06%
2020/11/06	1	101.00	2.8	100.38	100.50	-1.8	5,810	-0.03%
2020/11/05	11	99.16	23.2	100.00	100.00	-12.2	5,873	-0.21%
2020/11/03	5.2	93.90	160	93.92	93.90	-154.8	5,943	-2.60%	大賣/鉅額交易
2020/10/30	1	93.40	0	0.00	93.20	1	6,478	0.02%
2020/10/28	1	94.60	4	94.88	95.10	-3	6,606	-0.05%
2020/10/27	7	94.01	0	0.00	94.50	7	6,680	0.10%
2020/10/26	4	95.43	0	0.00	95.40	4	6,777	0.06%
2020/10/23	0.2	95.60	1	95.20	95.40	-0.9	6,931	-0.01%
2020/10/22	3	96.50	0	0.00	96.20	3	7,492	0.04%
2020/10/21	1	97.80	5	99.32	97.10	-4	7,886	-0.05%
2020/10/19	0.2	97.10	0	0.00	97.10	0.2	8,531	0.00%
2020/10/16	8	97.79	7	98.50	98.20	1	8,724	0.01%
2020/10/15	2.2	99.38	2	98.45	98.50	0.2	8,772	0.00%
2020/10/14	7	99.20	15	99.34	99.40	-8	8,800	-0.09%
2020/10/13	9	98.54	9	98.91	98.50	0	8,855	0.00%
2020/10/12	0	0.00	0.7	99.00	99.00	-0.7	8,854	-0.01%
2020/10/08	14	99.15	68	98.81	98.50	-54	8,817	-0.61%
2020/10/07	0	0.00	2	96.85	96.50	-2	8,698	-0.02%
2020/10/06	1	96.80	105	96.23	96.70	-104	8,709	-1.19%	大賣/鉅額交易
2020/10/05	8	96.44	4	96.80	95.30	4	8,729	0.05%
2020/09/30	6	94.47	16	94.49	96.10	-10	8,722	-0.11%
2020/09/29	29.2	98.31	17	97.66	95.00	12.2	8,693	0.14%
2020/09/28	180	96.30	14	96.41	97.80	166	8,607	1.93%	大買/鉅額交易
2020/09/25	6	90.27	6	89.27	89.10	0	8,528	0.00%
2020/09/24	8.1	91.07	0	0.00	90.80	8.1	8,630	0.09%
2020/09/23	6	93.63	7	93.60	93.60	-1	8,682	-0.01%
2020/09/22	3	93.27	5	92.86	92.70	-2	8,722	-0.02%
2020/09/21	7.1	94.15	1	94.50	93.50	6.1	8,745	0.07%
2020/09/18	3	95.50	0	0.00	95.40	3	8,776	0.03%
2020/09/17	1.1	95.55	1	96.30	95.60	0.1	8,775	0.00%
2020/09/16	1	96.00	3	96.50	95.60	-2	8,794	-0.02%
2020/09/15	9.2	96.22	0	0.00	96.00	9.2	8,783	0.10%
2020/09/14	1	98.00	4	98.08	97.90	-3	8,745	-0.03%
2020/09/10	0	0.00	3	97.23	97.30	-3	8,638	-0.03%
2020/09/09	7	94.71	6	95.18	96.20	1	8,636	0.01%
2020/09/08	6	97.00	568	96.50	96.00	-562	8,629	-6.51%	大賣/鉅額交易
2020/09/07	3	99.70	22	98.53	96.50	-19	8,619	-0.22%
2020/09/04	84	93.84	3	93.93	93.80	81	8,487	0.95%
2020/09/03	15	96.30	34	95.99	96.00	-19	8,459	-0.22%
2020/09/02	284	93.97	4	94.40	94.60	280	8,345	3.36%	大買/鉅額交易
2020/09/01	1	92.80	0	0.00	93.10	1	8,348	0.01%
2020/08/31	1.2	94.33	1	95.50	93.50	0.2	8,317	0.00%
2020/08/27	0	0.00	2	94.55	93.30	-2	8,141	-0.02%
2020/08/26	1.2	94.60	4.1	94.17	93.70	-2.9	8,112	-0.04%
2020/08/25	3.2	93.76	15	94.31	94.40	-11.8	8,088	-0.15%
2020/08/24	3	92.33	30	90.62	91.90	-27	8,028	-0.34%
2020/08/21	5	86.80	2,259	87.43	88.30	-2,254	7,952	-28.34%	大賣/鉅額交易
2020/08/20	11	86.21	2	83.45	84.80	9	7,882	0.11%
2020/08/19	5	90.32	8	90.91	89.50	-3	7,851	-0.04%
2020/08/18	1	90.00	3	90.00	89.60	-2	7,794	-0.03%
2020/08/17	5	90.66	1	90.90	90.30	4	7,790	0.05%
2020/08/14	2	91.05	11	91.37	91.50	-9	7,809	-0.12%
2020/08/13	7	89.57	7	90.43	91.40	0	7,764	0.00%
2020/08/12	4	87.90	0	0.00	88.20	4	7,641	0.05%
2020/08/11	0	0.00	10	89.78	89.90	-10	7,618	-0.13%
2020/08/10	24	88.57	9	87.94	87.20	15	7,603	0.20%
2020/08/07	31	89.99	7	90.19	89.70	24	7,614	0.32%
2020/08/06	39	93.75	4	93.35	92.10	35	7,480	0.47%
2020/08/05	12	94.60	3	94.83	97.70	9	7,132	0.13%
2020/08/04	3	93.13	1	93.30	93.10	2	6,992	0.03%
2020/08/03	15	94.38	24	94.21	93.20	-9	6,925	-0.13%
2020/07/31	5	95.80	11	95.97	95.20	-6	6,880	-0.09%
2020/07/30	13	95.91	11	96.98	95.10	2	6,820	0.03%
2020/07/29	9	95.03	7	94.73	95.20	2	6,724	0.03%
2020/07/28	40	97.73	31	98.23	95.50	9	6,632	0.14%
2020/07/27	26	94.20	33	94.68	93.90	-7	6,091	-0.11%
2020/07/24	22	90.76	16	90.14	89.00	6	5,776	0.10%
2020/07/23	47	93.21	13	95.01	91.30	34	5,658	0.60%
2020/07/22	4	88.13	23.7	84.48	90.70	-19.7	5,280	-0.37%
2020/07/21	15	82.17	26	82.55	82.50	-11	5,158	-0.21%
2020/07/20	11	80.46	10	82.31	81.20	1	5,127	0.02%
2020/07/17	21	82.36	23	83.32	81.20	-2	5,099	-0.04%
2020/07/16	11	82.58	11	82.91	83.00	0	5,024	0.00%
2020/07/14	0	0.00	1	83.00	82.60	-1	5,031	-0.02%
2020/07/13	22	82.78	2	82.20	82.30	20	5,060	0.40%
2020/07/10	6	81.25	6	82.23	82.00	0	5,176	0.00%
2020/07/09	7	80.27	86	80.19	81.00	-79	5,203	-1.52%
2020/07/08	20	81.42	12	81.48	81.50	8	5,184	0.15%
2020/07/07	11	81.48	11	81.87	81.90	0	5,238	0.00%
2020/07/06	6	78.52	18	79.24	80.30	-12	5,212	-0.23%
2020/07/03	230	79.75	28	80.68	80.90	202	5,215	3.87%	大買/鉅額交易
2020/07/02	5	78.60	5	79.20	79.10	0	5,189	0.00%
2020/07/01	10	78.05	9	78.89	78.60	1	5,144	0.02%
2020/06/29	11	78.55	0	0.00	77.50	11	5,212	0.21%
2020/06/24	1	79.00	2	78.25	78.30	-1	5,290	-0.02%
2020/06/23	1	77.70	7	77.80	77.90	-6	5,423	-0.11%
2020/06/22	6	78.22	8	78.31	78.30	-2	5,525	-0.04%
2020/06/19	1	76.90	3	77.10	77.00	-2	5,594	-0.04%
2020/06/18	1	76.90	0	0.00	77.00	1	5,675	0.02%
2020/06/16	3	76.20	10	77.09	77.00	-7	6,005	-0.12%
2020/06/15	13	75.99	17	76.62	76.00	-4	6,083	-0.07%
2020/06/12	3	75.77	23	75.53	75.70	-20	6,087	-0.33%
2020/06/11	9	77.80	4	78.18	77.20	5	6,109	0.08%
2020/06/09	1	76.20	0	0.00	75.80	1	6,181	0.02%
2020/06/08	0	0.00	128	75.05	75.80	-128	6,305	-2.03%	大賣/鉅額交易
2020/06/05	2	73.90	24	74.08	74.40	-22	6,300	-0.35%
2020/06/04	0	0.00	12	73.68	73.60	-12	6,361	-0.19%
2020/06/03	4	73.30	14	73.58	73.40	-10	6,422	-0.16%
2020/06/02	3	73.57	0	0.00	73.20	3	6,435	0.05%
2020/06/01	2	72.90	9	73.27	73.40	-7	6,440	-0.11%
2020/05/29	1	71.70	91	71.81	73.50	-90	6,453	-1.39%
2020/05/28	3	71.53	4	71.98	71.60	-1	6,447	-0.02%
2020/05/27	2	71.10	0	0.00	71.40	2	6,474	0.03%
2020/05/26	7	71.64	0	0.00	71.20	7	6,514	0.11%
2020/05/25	0	0.00	3	71.10	71.50	-3	6,524	-0.05%
2020/05/22	1	69.10	1	69.70	69.50	0	6,581	0.00%
2020/05/21	92	69.00	0	0.00	69.90	92	6,735	1.37%
2020/05/20	1	69.00	0	0.00	68.40	1	6,756	0.01%
2020/05/19	81	68.38	8	68.09	68.50	73	6,748	1.08%
2020/05/18	11	68.86	1	68.00	67.60	10	6,734	0.15%
2020/05/15	8	70.96	3	70.27	70.10	5	6,724	0.07%
2020/05/14	13	74.08	17	73.65	71.70	-4	6,681	-0.06%
2020/05/13	6	72.37	3	72.50	72.80	3	6,547	0.05%
2020/05/12	2	70.35	1	71.40	70.80	1	6,516	0.02%
2020/05/11	1	70.20	0	0.00	70.20	1	6,516	0.02%
2020/05/08	1	70.70	21	71.21	70.40	-20	6,544	-0.31%
2020/05/07	2	70.00	3	70.17	69.80	-1	6,537	-0.02%
2020/05/06	0	0.00	1	69.50	69.30	-1	6,582	-0.02%
2020/05/05	16	69.44	1	70.40	69.30	15	6,624	0.23%
2020/05/04	1	68.50	10	68.64	69.50	-9	6,636	-0.14%
2020/04/30	7	69.34	28	69.81	69.90	-21	6,624	-0.32%
2020/04/29	4	68.03	3	67.97	68.60	1	6,573	0.02%
2020/04/28	0	0.00	1	68.20	68.40	-1	6,512	-0.02%
2020/04/27	0	0.00	1	67.80	67.60	-1	6,581	-0.02%
2020/04/24	3	66.63	1	66.50	66.80	2	6,522	0.03%
2020/04/23	2	67.70	1	67.20	67.30	1	6,469	0.02%
2020/04/22	2	66.25	8	67.01	67.50	-6	6,486	-0.09%
2020/04/21	6	66.50	2	67.20	66.50	4	6,537	0.06%
2020/04/20	3	67.97	6	67.88	68.00	-3	6,663	-0.05%
2020/04/17	21	69.32	15	69.73	68.20	6	6,683	0.09%
2020/04/16	12	68.20	1	67.20	67.70	11	6,616	0.17%
2020/04/15	11	66.90	23	67.83	68.00	-12	6,543	-0.18%
2020/04/14	22	65.33	27	65.53	65.50	-5	6,409	-0.08%
2020/04/13	225	63.18	4	63.05	63.00	221	6,323	3.49%	大買/鉅額交易
2020/04/10	7	62.63	3	63.20	62.90	4	6,302	0.06%
2020/04/09	1	62.20	1	61.50	62.40	0	6,216	0.00%
2020/04/08	2	60.90	1	61.10	61.60	1	6,163	0.02%
2020/04/07	1	60.40	0	0.00	61.20	1	6,065	0.02%
2020/04/01	1	58.90	2	58.90	58.90	-1	6,190	-0.02%
2020/03/31	2	58.65	1	58.90	59.30	1	6,153	0.02%
2020/03/30	4	58.38	0	0.00	58.60	4	6,083	0.07%
2020/03/27	3	59.87	4	60.23	60.50	-1	5,973	-0.02%
2020/03/26	1	57.40	0	0.00	59.00	1	5,822	0.02%
2020/03/25	3	59.57	1	59.20	59.00	2	5,718	0.03%
2020/03/24	11	57.03	1	57.10	56.70	10	5,656	0.18%
2020/03/23	2	55.90	1	56.20	55.00	1	5,687	0.02%
2020/03/20	2	59.95	1	59.20	58.90	1	5,750	0.02%
2020/03/19	1	57.70	0	0.00	57.60	1	5,614	0.02%
2020/03/18	1	63.50	1	64.00	64.00	0	5,639	0.00%
2020/03/17	10	65.48	247	65.63	65.00	-237	5,724	-4.14%	大賣/鉅額交易
2020/03/16	0	0.00	4	68.78	67.00	-4	5,852	-0.07%
2020/03/13	2	66.30	3	67.33	70.00	-1	5,922	-0.02%
2020/03/12	20	71.10	104	72.88	71.40	-84	5,974	-1.41%	大賣/
2020/03/11	5	71.44	0	0.00	71.80	5	6,038	0.08%
2020/03/10	7	73.21	130	71.28	72.00	-123	6,380	-1.93%	大賣/鉅額交易
2020/03/09	1	73.00	0	0.00	72.90	1	6,726	0.01%
2020/03/06	161	74.83	0	0.00	74.50	161	6,781	2.37%	大買/鉅額交易
2020/03/04	0	0.00	1	75.10	74.70	-1	6,847	-0.01%
2020/03/03	0	0.00	2	75.65	75.10	-2	6,861	-0.03%
2020/03/02	0	0.00	19	73.42	74.00	-19	6,891	-0.28%
2020/02/27	3	74.13	24	74.03	74.20	-21	7,119	-0.29%
2020/02/26	50	74.76	1	74.00	74.90	49	7,176	0.68%
2020/02/25	12	74.08	7	75.20	75.30	5	7,200	0.07%
2020/02/24	88	74.87	0	0.00	74.00	88	7,139	1.23%
2020/02/21	1	77.80	3	78.27	78.40	-2	6,994	-0.03%
2020/02/20	0	0.00	1	77.80	77.70	-1	6,922	-0.01%
2020/02/19	2	77.85	123	77.84	78.00	-121	6,909	-1.75%	大賣/鉅額交易
2020/02/18	20	78.10	500	77.99	77.90	-480	6,943	-6.91%	大賣/鉅額交易
2020/02/17	112	78.42	302	78.53	78.30	-190	6,895	-2.76%	大買/大賣/鉅額交易
2020/02/14	0	0.00	191	78.85	79.00	-191	6,821	-2.80%	大賣/鉅額交易
2020/02/13	10	78.90	3	79.20	78.80	7	6,802	0.10%
2020/02/12	1	78.50	4	78.45	78.50	-3	6,766	-0.04%
2020/02/11	251	77.19	0	0.00	77.00	251	6,714	3.74%	大買/鉅額交易
2020/02/10	24	76.83	5	76.80	76.90	19	6,668	0.28%
2020/02/07	110	77.64	1	77.90	77.70	109	6,662	1.64%	大買/鉅額交易
2020/02/06	5	78.02	1	78.60	78.90	4	6,644	0.06%
2020/02/04	1	77.50	7	76.06	76.80	-6	6,692	-0.09%
2020/02/03	1	74.00	0	0.00	74.50	1	6,676	0.01%
2020/01/31	10	75.07	0	0.00	75.20	10	6,658	0.15%
2020/01/30	3	75.70	5	75.04	75.00	-2	6,642	-0.03%
2020/01/20	133	79.67	0	0.00	79.30	133	6,534	2.04%	大買/鉅額交易
2020/01/17	202	80.09	0	0.00	79.60	202	6,488	3.11%	大買/鉅額交易
2020/01/16	53	80.47	2	80.40	80.10	51	6,522	0.78%
2020/01/15	3	81.67	27	81.24	81.00	-24	6,483	-0.37%
2020/01/14	7	81.09	14	81.66	83.10	-7	6,389	-0.11%
2020/01/13	4	79.08	5	80.00	79.80	-1	6,228	-0.02%
2020/01/10	1	77.60	1	78.30	77.50	0	6,176	0.00%
2020/01/09	3	77.57	0	0.00	77.50	3	6,167	0.05%
2020/01/07	1	77.30	1	76.60	77.40	0	6,196	0.00%
2020/01/06	0	0.00	20	77.00	77.50	-20	6,168	-0.32%
2020/01/03	12	79.37	20	78.75	78.00	-8	6,122	-0.13%
2020/01/02	4	78.83	0	0.00	78.80	4	6,067	0.07%
2019/12/31	1	79.30	10	79.57	79.30	-9	6,019	-0.15%
2019/12/30	2	80.90	4	80.73	80.20	-2	6,024	-0.03%
2019/12/27	32	80.40	32	80.15	80.00	0	5,985	0.00%
2019/12/26	29	78.06	11	78.04	78.10	18	5,767	0.31%
2019/12/25	0	0.00	12	78.15	78.30	-12	5,805	-0.21%
2019/12/24	4	76.80	1	77.30	76.40	3	5,900	0.05%
2019/12/23	0	0.00	1	77.80	77.80	-1	5,891	-0.02%
2019/12/20	1	78.10	2	77.50	77.20	-1	5,915	-0.02%
2019/12/19	7	77.93	2	78.25	77.70	5	5,892	0.08%
2019/12/18	9	79.62	32	79.08	78.70	-23	5,851	-0.39%
2019/12/17	11	77.45	1	78.00	78.60	10	5,747	0.17%
2019/12/16	9	77.50	8	77.96	77.30	1	5,662	0.02%
2019/12/13	2	76.50	4	77.23	77.00	-2	5,630	-0.04%
2019/12/12	32	76.93	16	76.98	77.00	16	5,505	0.29%
2019/12/11	17	76.05	2	76.85	77.40	15	5,432	0.28%
2019/12/10	27	77.23	31	76.20	76.00	-4	5,289	-0.08%
2019/12/09	490	76.99	3	76.80	76.70	487	5,178	9.40%	大買/鉅額交易
2019/12/06	30	78.77	13	80.08	77.90	17	5,055	0.34%
2019/12/05	76	80.65	61	80.89	79.60	15	4,882	0.31%
2019/12/04	59	77.17	61	77.20	76.20	-2	4,564	-0.04%
2019/12/03	1	73.10	5	72.88	73.10	-4	4,170	-0.10%
2019/12/02	4.1	69.93	5	70.42	70.70	-1	4,111	-0.02%
2019/11/29	5	71.72	2	71.40	71.60	3	4,239	0.07%
2019/11/28	6	72.65	9	72.42	72.40	-3	4,183	-0.07%
2019/11/27	7	72.13	7	72.34	71.10	0	4,140	0.00%
2019/11/26	4	71.03	11	71.57	72.00	-7	4,053	-0.17%
2019/11/25	0	0.00	4	69.20	68.80	-4	3,784	-0.11%
2019/11/22	2	67.45	3	67.73	68.00	-1	3,686	-0.03%
2019/11/21	2	66.60	0	0.00	66.70	2	3,627	0.06%
2019/11/20	1	67.30	0	0.00	65.20	1	3,592	0.03%
2019/11/19	2	66.75	1	66.60	66.50	1	3,552	0.03%
2019/11/18	1	65.80	2	65.85	66.30	-1	3,548	-0.03%
2019/11/15	1	66.50	10	65.99	66.60	-9	3,539	-0.25%
2019/11/14	0.1	64.10	0	0.00	64.20	0.1	3,508	0.00%
2019/11/13	4	64.35	0	0.00	64.30	4	3,532	0.11%
2019/11/12	1	64.60	0	0.00	64.60	1	3,543	0.03%
2019/11/08	1	65.40	1	65.00	64.90	0	3,567	0.00%
2019/11/07	3	65.67	0	0.00	65.60	3	3,560	0.08%
2019/11/06	1	65.80	3	66.80	66.70	-2	3,561	-0.06%
2019/11/05	3	66.83	38	66.20	66.50	-35	3,557	-0.98%
2019/11/04	1	67.00	5	67.34	67.40	-4	3,522	-0.11%
2019/11/01	0	0.00	10	65.70	65.20	-10	3,511	-0.28%
2019/10/31	3	65.00	2	64.80	65.20	1	3,503	0.03%
2019/10/30	1	63.60	0	0.00	64.10	1	3,493	0.03%
2019/10/29	2	65.25	2	65.50	64.20	0	3,610	0.00%
2019/10/28	2	64.80	1	64.80	65.00	1	3,626	0.03%
2019/10/25	6	64.70	2	64.60	64.30	4	3,649	0.11%
2019/10/24	0	0.00	29	63.87	64.70	-29	3,664	-0.79%
2019/10/23	251	62.92	0	0.00	62.60	251	3,661	6.85%	大買/鉅額交易
2019/10/21	2	63.00	1	63.30	63.30	1	3,844	0.03%
2019/10/18	28	63.11	0	0.00	63.00	28	3,868	0.72%
2019/10/17	34	63.78	15	64.40	64.30	19	3,946	0.48%
2019/10/16	25	64.34	37	64.64	64.60	-12	3,945	-0.30%
2019/10/15	0	0.00	1	62.60	63.50	-1	3,920	-0.03%
2019/10/14	0	0.00	1	62.50	62.60	-1	3,937	-0.03%
2019/10/09	1	61.60	0	0.00	61.70	1	3,912	0.03%
2019/10/04	8	61.20	1	60.80	60.90	7	3,892	0.18%
2019/10/03	2	61.45	0	0.00	61.20	2	3,875	0.05%
2019/10/02	2	61.80	1	62.40	62.40	1	3,857	0.03%
2019/10/01	13	62.11	2	62.00	62.00	11	3,890	0.28%
2019/09/27	22	63.95	1	63.40	62.70	21	3,858	0.54%
2019/09/26	0.2	66.00	1	66.50	66.40	-0.9	3,817	-0.02%
2019/09/25	8	66.01	6	66.27	66.20	2	3,860	0.05%
2019/09/24	11.2	67.33	7	66.91	66.80	4.2	3,866	0.11%
2019/09/23	13	67.54	6	67.55	67.60	7	3,934	0.18%
2019/09/20	5.2	68.18	7	68.11	68.00	-1.8	3,998	-0.05%
2019/09/19	10	68.63	39	68.97	68.20	-29	4,038	-0.72%
2019/09/18	1	68.50	113	67.59	68.60	-112	4,064	-2.76%	大賣/鉅額交易
2019/09/17	1	65.90	0	0.00	66.00	1	3,970	0.03%
2019/09/16	0.2	65.90	505	66.06	66.00	-504.8	3,970	-12.71%	大賣/鉅額交易
2019/09/12	1	65.70	2	66.40	65.60	-1	3,958	-0.03%
2019/09/11	1	65.00	366	65.39	65.00	-365	3,958	-9.22%	大賣/鉅額交易
2019/09/10	0	0.00	3	64.73	65.00	-3	3,922	-0.08%
2019/09/06	1	64.40	45	65.40	66.10	-44	3,880	-1.13%
2019/09/04	0	0.00	21	65.18	65.10	-21	3,918	-0.54%
2019/09/03	3	64.90	38	64.54	64.50	-35	3,948	-0.89%
2019/09/02	1	64.00	4	64.00	64.10	-3	3,851	-0.08%
2019/08/30	3	63.17	1	63.70	64.00	2	3,876	0.05%
2019/08/29	2	62.65	0	0.00	62.70	2	3,871	0.05%
2019/08/28	1	63.10	1	63.40	63.40	0	3,887	0.00%
2019/08/27	2.2	63.27	3	63.40	63.30	-0.9	3,890	-0.02%
2019/08/26	0.2	62.80	0	0.00	62.80	0.2	3,942	0.00%
2019/08/23	0	0.00	2	62.25	62.40	-2	4,003	-0.05%
2019/08/19	1	61.90	0	0.00	62.20	1	4,223	0.02%
2019/08/16	2	62.40	10	62.11	62.70	-8	4,230	-0.19%
2019/08/14	1	61.60	1	62.30	61.50	0	4,382	0.00%
2019/08/12	0	0.00	2	62.05	61.70	-2	4,492	-0.04%
2019/08/08	10	61.63	0	0.00	61.50	10	4,529	0.22%
2019/08/06	3	60.67	4	61.15	62.20	-1	4,561	-0.02%
2019/08/05	12	62.63	12	61.99	61.90	0	4,559	0.00%
2019/08/02	1	61.50	120	62.99	64.00	-119	4,565	-2.61%	大賣/鉅額交易
2019/08/01	15	62.80	176	62.72	62.50	-161	4,563	-3.53%	大賣/鉅額交易
2019/07/31	11	63.27	15	62.97	63.30	-4	4,571	-0.09%
2019/07/30	0	0.00	29	64.06	63.50	-29	4,487	-0.65%
2019/07/29	0	0.00	250	64.30	64.50	-250	4,572	-5.47%	大賣/鉅額交易
2019/07/26	0	0.00	250	63.74	64.00	-250	4,691	-5.33%	大賣/鉅額交易
2019/07/25	84	64.74	235	64.77	64.40	-151	4,793	-3.15%	大賣/鉅額交易
2019/07/24	47	64.59	45	65.29	64.50	2	4,772	0.04%
2019/07/23	154	64.43	3	64.43	64.50	151	4,776	3.16%	大買/鉅額交易
2019/07/22	0.3	63.10	50	62.69	63.10	-49.7	4,709	-1.06%
2019/07/19	2	61.85	2	62.40	62.00	0	4,718	0.00%
2019/07/18	2	61.50	2	61.90	61.50	0	4,680	0.00%
2019/07/17	2	61.55	5	62.00	61.40	-3	4,725	-0.06%
2019/07/16	0	0.00	27	63.17	62.70	-27	4,712	-0.57%
2019/07/15	0	62.00	1	61.50	61.80	-1	4,829	-0.02%
2019/07/11	1	61.30	6	61.43	61.30	-5	4,932	-0.10%
2019/07/10	11	61.23	0	0.00	61.00	11	4,947	0.22%
2019/07/09	10	60.60	3	60.47	60.80	7	4,973	0.14%
2019/07/08	7	60.27	4	60.50	60.30	3	4,976	0.06%
2019/07/05	11	60.66	1	60.60	60.30	10	5,037	0.20%
2019/07/04	22	61.78	4	62.05	61.20	18	5,038	0.36%
2019/07/03	13	64.24	6	64.83	64.60	7	5,088	0.14%
2019/07/02	4	65.93	2	66.85	65.80	2	5,038	0.04%
2019/07/01	2	65.95	1	66.10	66.90	1	5,027	0.02%
2019/06/28	2	64.85	0	0.00	65.20	2	5,026	0.04%
2019/06/27	0	0.00	6	66.40	66.00	-6	4,979	-0.12%
2019/06/26	189	63.98	3	65.07	65.00	186	4,944	3.76%	大買/鉅額交易
2019/06/25	134	64.46	0	0.00	65.20	134	4,965	2.70%	大買/鉅額交易
2019/06/24	2	64.70	0	0.00	64.50	2	4,934	0.04%
2019/06/21	720	63.98	5	64.14	64.20	715	4,979	14.36%	大買/鉅額交易
2019/06/20	303	63.31	1.2	63.70	63.00	301.9	5,040	5.99%	大買/鉅額交易
2019/06/19	71	62.94	1	63.40	63.00	70	5,100	1.37%
2019/06/18	250	61.46	0	0.00	61.80	250	5,087	4.91%	大買/鉅額交易
2019/06/17	1	60.30	0	0.00	60.50	1	5,150	0.02%
2019/06/14	250	60.80	0	0.00	60.60	250	5,173	4.83%	大買/鉅額交易
2019/06/13	2.2	60.08	2	61.00	61.00	0.2	5,189	0.00%
2019/06/11	850	59.72	0	0.00	60.00	850	5,190	16.38%	大買/鉅額交易
2019/06/10	502	59.86	2	59.35	59.80	500	5,145	9.72%	大買/鉅額交易
2019/06/06	2	58.75	1	59.70	58.20	1	5,167	0.02%
2019/06/05	1	59.90	1	60.00	59.70	0	5,255	0.00%
2019/06/04	129	59.22	0	0.00	59.00	129	5,295	2.44%	大買/鉅額交易
2019/06/03	95	59.44	1	58.90	59.70	94	5,298	1.77%
2019/05/31	0	0.00	4	58.30	60.30	-4	5,348	-0.07%
2019/05/30	7	57.11	0	0.00	57.00	7	5,346	0.13%
2019/05/29	2	58.05	0	0.00	57.50	2	5,375	0.04%
2019/05/27	0	60.00	4	59.80	60.00	-4	5,522	-0.07%
2019/05/24	1	60.20	1	60.20	60.20	0	5,510	0.00%
2019/05/23	7	60.89	12	60.57	60.80	-5	5,526	-0.09%
2019/05/22	3	60.20	5	60.86	60.70	-2	5,571	-0.04%
2019/05/21	6	59.58	0	0.00	60.00	6	5,621	0.11%
2019/05/20	1	61.70	3	62.53	62.60	-2	5,604	-0.04%
2019/05/17	0	63.10	0	0.00	63.00	0	5,733	0.00%
2019/05/16	0	0.00	5	63.66	63.70	-5	5,831	-0.09%
2019/05/15	1	64.20	0	0.00	64.20	1	6,056	0.02%
2019/05/13	0	64.50	9	64.77	64.50	-9	6,279	-0.14%
2019/05/10	379	64.42	4	64.50	64.00	375	6,442	5.82%	大買/鉅額交易
2019/05/09	9	64.24	213	65.08	63.70	-204	6,526	-3.13%	大賣/鉅額交易
2019/05/07	3	66.10	7	65.81	66.20	-4	6,688	-0.06%
2019/05/06	481.1	63.99	19	64.82	64.60	462.1	6,704	6.89%	大買/鉅額交易
2019/05/03	39.1	64.89	6	65.00	65.00	33.1	6,627	0.50%
2019/05/02	76.1	66.18	0	0.00	65.70	76.1	6,505	1.17%
2019/04/30	17	67.87	0	0.00	68.50	17	6,399	0.27%
2019/04/26	21	68.29	3	67.97	68.00	18	6,423	0.28%
2019/04/25	2	70.15	19	69.93	70.20	-17	6,353	-0.27%
2019/04/24	12	68.80	0	0.00	69.10	12	6,368	0.19%
2019/04/23	4	69.25	39	69.68	69.10	-35	6,506	-0.54%
2019/04/22	25	69.00	2	69.30	68.90	23	6,531	0.35%
2019/04/19	13	69.32	71	70.91	69.20	-58	6,573	-0.88%
2019/04/18	0	0.00	41	69.65	69.20	-41	6,541	-0.63%
2019/04/17	32	68.48	2	68.80	68.70	30	6,513	0.46%
2019/04/16	4	68.05	0	0.00	68.00	4	6,516	0.06%
2019/04/15	1	67.60	2	67.75	67.80	-1	6,543	-0.02%
2019/04/11	5	67.38	5	67.48	67.00	0	6,607	0.00%
2019/04/10	54	67.26	7	67.09	67.20	47	6,612	0.71%
2019/04/09	47	67.75	1	67.70	67.70	46	6,621	0.69%
2019/04/08	1	69.40	74	69.45	69.50	-73	6,545	-1.12%
2019/04/03	86	68.21	135	68.50	68.80	-49	6,523	-0.75%	大賣/
2019/04/02	0	0.00	7	67.99	68.40	-7	6,494	-0.11%
2019/03/29	3	64.90	6	65.73	66.50	-3	6,393	-0.05%
2019/03/28	17	65.71	4	66.05	65.20	13	6,393	0.20%
2019/03/27	2	67.30	0	0.00	67.00	2	6,318	0.03%
2019/03/26	3	67.70	1	68.50	67.90	2	6,378	0.03%
2019/03/25	4.2	66.76	9	67.53	68.10	-4.8	6,398	-0.08%
2019/03/22	2	67.70	114	67.85	68.20	-112	6,318	-1.77%	大賣/鉅額交易
2019/03/21	4	65.73	74	66.04	66.50	-70	6,247	-1.12%
2019/03/20	10	65.76	3	66.40	65.50	7	6,264	0.11%
2019/03/19	83	65.73	5	65.96	65.50	78	6,237	1.25%
2019/03/18	19	65.15	5	65.66	65.40	14	6,202	0.23%
2019/03/15	10	65.96	2	66.95	65.80	8	6,164	0.13%
2019/03/14	0	0.00	2	66.55	66.50	-2	6,176	-0.03%
2019/03/13	3	66.43	0	0.00	66.50	3	6,209	0.05%
2019/03/12	6.1	65.96	5	66.44	66.30	1.1	6,251	0.02%
2019/03/11	12.1	65.92	13	66.16	65.50	-0.9	6,188	-0.01%
2019/03/08	132	67.30	3	67.13	66.80	129	6,157	2.10%	大買/鉅額交易
2019/03/07	1	69.30	0	0.00	68.50	1	6,139	0.02%
2019/03/06	8	69.25	3	69.57	70.20	5	6,188	0.08%
2019/03/04	11	69.87	103	70.08	70.00	-92	6,218	-1.48%	大賣/
2019/02/27	9	67.67	67	69.05	69.30	-58	6,111	-0.95%
2019/02/26	106	68.47	16	67.41	68.20	90	6,113	1.47%	大買/
2019/02/25	24	65.97	3	66.20	66.00	21	5,938	0.35%
2019/02/22	32	65.21	216	65.17	65.60	-184	5,926	-3.10%	大賣/鉅額交易
2019/02/21	2	66.20	2	67.05	66.10	0	5,890	0.00%
2019/02/20	5	66.14	3	66.00	66.00	2	5,869	0.03%
2019/02/19	224	65.89	1	66.50	66.90	223	5,805	3.84%	大買/鉅額交易
2019/02/18	132	68.14	10	68.70	67.40	122	5,713	2.14%	大買/鉅額交易
2019/02/15	7	65.97	5.2	66.79	65.50	1.8	5,557	0.03%
2019/02/14	86	65.32	6	65.63	66.10	80	5,437	1.47%
2019/02/13	30	63.75	518	63.17	62.70	-488	5,202	-9.38%	大賣/鉅額交易
2019/02/12	1	63.60	0	0.00	63.50	1	5,100	0.02%
2019/02/11	8	64.84	1	65.00	65.10	7	5,035	0.14%
2019/01/30	0	0.00	6	66.17	66.60	-6	4,912	-0.12%
2019/01/29	1	64.50	0	0.00	64.40	1	4,837	0.02%
2019/01/28	0	0.00	20	65.41	64.50	-20	4,741	-0.42%
2019/01/25	0	0.00	3	62.40	63.00	-3	4,686	-0.06%
2019/01/24	1	61.40	4	61.35	61.70	-3	4,742	-0.06%
2019/01/23	2	60.70	0	0.00	61.70	2	4,929	0.04%
2019/01/22	1	61.00	0	0.00	61.00	1	4,966	0.02%
2019/01/21	1	59.40	9	60.07	60.30	-8	5,037	-0.16%
2019/01/18	0	0.00	11	59.89	60.00	-11	5,143	-0.21%
2019/01/17	0	0.00	1	58.80	57.70	-1	5,214	-0.02%
2019/01/16	4	58.43	3	58.77	58.50	1	5,295	0.02%
2019/01/15	4	57.33	7	57.59	58.00	-3	5,279	-0.06%
2019/01/14	387	55.46	3	55.50	55.70	384	5,131	7.48%	大買/鉅額交易
2019/01/10	11	56.75	0	0.00	56.30	11	5,053	0.22%
2019/01/09	0	0.00	1	58.10	58.00	-1	5,009	-0.02%
2019/01/08	8	57.60	1	57.70	57.50	7	5,007	0.14%
2019/01/07	3	58.50	0	0.00	58.50	3	4,998	0.06%
2019/01/04	148	57.64	1	57.50	57.40	147	5,013	2.93%	大買/鉅額交易
2019/01/03	6	59.67	0	0.00	59.60	6	5,023	0.12%
2019/01/02	3	62.10	4	62.13	63.00	-1	5,061	-0.02%
2018/12/28	1	59.50	0	0.00	59.50	1	5,037	0.02%
2018/12/25	0	0.00	1	60.40	60.50	-1	5,129	-0.02%
2018/12/20	1	62.30	0	0.00	62.50	1	5,219	0.02%
2018/12/19	0	0.00	90	64.07	64.00	-90	5,204	-1.73%
2018/12/18	1	63.20	2	63.25	63.70	-1	5,148	-0.02%
2018/12/17	0	0.00	1	62.60	62.60	-1	5,206	-0.02%
2018/12/14	0	0.00	1	61.00	61.00	-1	5,237	-0.02%
2018/12/13	18	63.63	0	0.00	61.30	18	5,236	0.34%
2018/12/12	3	61.17	3	61.80	61.60	0	5,281	0.00%
2018/12/10	7	57.54	4	58.15	57.60	3	5,414	0.06%
2018/12/07	4	58.43	6	59.13	58.10	-2	5,459	-0.04%
2018/12/06	6	59.23	2.1	60.56	58.10	3.9	5,453	0.07%
2018/12/05	2	63.55	1	63.20	62.80	1	5,449	0.02%
2018/12/04	1	68.00	0	0.00	67.50	1	5,501	0.02%
2018/12/03	2	68.50	5	68.98	69.00	-3	5,532	-0.05%
2018/11/28	0	0.00	17	64.64	64.80	-17	5,469	-0.31%
2018/11/26	1	60.20	0	0.00	60.40	1	5,442	0.02%
2018/11/23	529	60.50	1	60.40	60.40	528	5,525	9.56%	大買/鉅額交易
2018/11/22	3	61.00	4	61.73	62.10	-1	5,587	-0.02%
2018/11/20	3	59.57	11	60.23	60.30	-8	5,657	-0.14%
2018/11/19	10	60.58	0	0.00	60.10	10	5,745	0.17%
2018/11/16	0	0.00	1	63.00	62.80	-1	5,717	-0.02%
2018/11/15	1	60.80	2	61.95	62.30	-1	5,751	-0.02%
2018/11/13	0	0.00	4	57.95	60.40	-4	5,754	-0.07%
2018/11/12	2	58.90	2	59.75	60.00	0	5,747	0.00%
2018/11/09	762	59.92	1	59.90	59.90	761	5,796	13.13%	大買/鉅額交易
2018/11/08	1	63.10	2	63.70	62.30	-1	5,771	-0.02%
2018/11/07	6	61.33	6	60.73	62.30	0	5,774	0.00%
2018/11/06	6	62.22	4	61.28	62.20	2	5,779	0.03%
2018/11/05	0	0.00	129	60.00	61.90	-129	5,828	-2.21%	大賣/鉅額交易
2018/11/02	6	60.58	6	60.63	60.90	0	5,955	0.00%
2018/10/31	684	56.99	20	57.32	57.00	664	6,033	11.01%	大買/鉅額交易
2018/10/30	0	0.00	4	52.78	52.90	-4	5,892	-0.07%
2018/10/29	1	50.80	156	51.36	51.50	-155	5,897	-2.63%	大賣/鉅額交易
2018/10/26	2	49.78	16	50.72	49.90	-14	5,844	-0.24%
2018/10/25	27	50.21	2	51.40	49.50	25	5,769	0.43%
2018/10/24	3	54.03	2	54.20	55.00	1	5,665	0.02%
2018/10/23	1	56.50	0	0.00	56.30	1	5,639	0.02%
2018/10/22	0	0.00	1	58.40	58.40	-1	5,632	-0.02%
2018/10/19	1	58.10	3	57.70	59.70	-2	5,642	-0.04%
2018/10/18	1	58.50	0	0.00	57.20	1	5,681	0.02%
2018/10/16	10	55.90	273.1	56.82	55.70	-263.1	5,704	-4.61%	大賣/鉅額交易
2018/10/12	2	54.30	1.3	57.22	57.30	0.8	5,717	0.01%
2018/10/11	0	0.00	0.3	55.00	54.00	-0.3	5,740	-0.01%
2018/10/09	2	58.85	1	60.00	60.00	1	5,686	0.02%
2018/10/08	284	61.46	0	0.00	61.00	284	5,598	5.07%	大買/鉅額交易
2018/10/05	2	62.05	126	61.42	62.80	-124	5,535	-2.24%	大賣/鉅額交易
2018/10/04	0	0.00	528	66.50	65.70	-528	5,473	-9.65%	大賣/鉅額交易
2018/10/03	156	68.40	2	68.65	68.00	154	5,451	2.82%	大買/鉅額交易
2018/10/02	1	67.90	1	68.00	68.00	0	5,458	0.00%
2018/09/28	1	67.90	1	68.30	68.00	0	5,512	0.00%
2018/09/27	2	67.30	1	68.00	68.20	1	5,478	0.02%
2018/09/21	2.1	68.67	3	69.43	70.30	-0.9	5,532	-0.02%
2018/09/20	0	0.00	1	66.00	66.70	-1	5,466	-0.02%
2018/09/19	1	64.80	1	65.10	65.10	0	5,457	0.00%
2018/09/18	111	64.42	3	64.70	64.00	108	5,493	1.97%	大買/鉅額交易
2018/09/17	3	65.87	2	66.50	66.10	1	5,447	0.02%
2018/09/14	151	63.33	264	64.63	66.10	-113	5,407	-2.09%	大買/大賣/鉅額交易
2018/09/13	1	61.80	140	61.80	63.30	-139	5,329	-2.61%	大賣/鉅額交易
2018/09/12	45	62.85	0	0.00	61.70	45	5,295	0.85%
2018/09/11	38.2	65.40	40	65.11	64.70	-1.9	5,282	-0.04%
2018/09/10	49.2	64.72	2	65.90	64.70	47.2	5,271	0.90%
2018/09/07	43	70.80	2	70.55	69.70	41	5,265	0.78%
2018/09/06	142	71.10	2	70.90	70.10	140	5,357	2.61%	大買/鉅額交易
2018/09/05	53	72.71	4	72.58	72.40	49	5,544	0.88%
2018/09/04	1	73.90	1	74.60	74.00	0	5,571	0.00%
2018/09/03	31	73.62	0	0.00	73.40	31	5,657	0.55%
2018/08/31	2.1	74.64	2	74.75	74.50	0.1	5,622	0.00%
2018/08/30	53	73.57	3	73.87	73.60	50	5,551	0.90%
2018/08/29	6	75.52	4	76.05	75.50	2	5,472	0.04%
2018/08/28	0	0.00	1	76.20	76.00	-1	5,378	-0.02%
2018/08/27	0.1	73.60	2	73.70	74.00	-1.9	5,327	-0.04%
2018/08/24	4.1	71.17	2	71.05	70.80	2.1	5,337	0.04%
2018/08/23	0	0.00	1	73.20	73.90	-1	5,325	-0.02%
2018/08/22	4.1	74.69	1	74.20	74.10	3.1	5,362	0.06%
2018/08/21	2.2	75.64	1	75.80	76.20	1.2	5,358	0.02%
2018/08/20	2	74.15	2	72.95	73.00	0	5,379	0.00%
2018/08/16	1	74.50	1	75.20	75.00	0	5,361	0.00%
2018/08/15	4	76.03	2	75.90	74.10	2	5,321	0.04%
2018/08/14	1	78.00	232	77.00	76.70	-231	5,289	-4.37%	大賣/鉅額交易
2018/08/13	1	77.50	0	0.00	76.90	1	5,262	0.02%
2018/08/10	3	82.43	452	82.43	82.30	-449	5,200	-8.63%	大賣/鉅額交易
2018/08/09	0	0.00	454	81.26	81.50	-454	5,075	-8.95%	大賣/鉅額交易
2018/08/08	185	81.26	5	81.88	83.10	180	4,918	3.66%	大買/鉅額交易
2018/08/07	108	77.09	21	76.23	76.50	87	4,710	1.85%	大買/
2018/08/06	6	78.03	8	77.75	75.40	-2	4,659	-0.04%
2018/08/03	3	75.30	0	0.00	77.00	3	4,591	0.07%
2018/08/01	33	78.14	1	78.26	77.60	32	4,507	0.71%
2018/07/30	0	0.00	30	76.37	77.20	-30	4,391	-0.68%
2018/07/27	2	74.35	2	74.85	75.00	0	4,377	0.00%
2018/07/26	110	75.58	0	75.80	76.10	110	4,377	2.51%	大買/鉅額交易
2018/07/25	0	0.00	11	76.48	76.50	-11	4,318	-0.25%
2018/07/24	0	0.00	33	71.85	73.70	-33	4,246	-0.78%
2018/07/23	0	0.00	20	71.90	70.10	-20	4,160	-0.48%
2018/07/19	2	71.00	2	71.45	70.90	0	4,112	0.00%
2018/07/18	9	71.57	2	70.40	69.00	7	4,088	0.17%
2018/07/17	2	69.60	2	69.40	69.10	0	3,991	0.00%
2018/07/13	1	67.50	1	68.60	68.70	0	4,022	0.00%
2018/07/12	455	65.99	3	67.87	67.80	452	4,041	11.18%	大買/鉅額交易
2018/07/11	2	67.15	1	67.20	67.00	1	4,009	0.02%
2018/07/09	21	65.44	3	67.57	68.00	18	3,927	0.46%
2018/07/06	1	65.90	0	0.00	64.50	1	3,900	0.03%
2018/07/04	75	69.00	8	69.00	69.00	67	3,883	1.72%
2018/07/03	2	68.15	1	69.00	69.00	1	3,887	0.03%
2018/07/02	410	69.75	0	0.00	69.80	410	3,864	10.61%	大買/鉅額交易
2018/06/29	35	68.89	6	68.57	69.80	29	3,866	0.75%
2018/06/28	1	68.60	0	0.00	68.20	1	3,921	0.03%
2018/06/27	1	69.30	1.1	69.49	69.30	-0.1	4,082	0.00%
2018/06/26	2	68.65	3	69.53	70.00	-1	4,039	-0.02%
2018/06/25	4	68.10	3	68.67	69.00	1	4,044	0.02%
2018/06/22	1	66.40	1	68.40	68.50	0	4,093	0.00%
2018/06/21	375	67.74	2	67.30	68.10	373	4,062	9.18%	大買/鉅額交易
2018/06/20	163	65.40	5	65.68	66.70	158	4,031	3.92%	大買/鉅額交易
2018/06/19	0	0.00	6	66.35	66.00	-6	3,962	-0.15%
2018/06/15	2.1	69.20	1	69.10	69.30	1.1	3,885	0.03%
2018/06/14	2	69.45	3	69.80	70.00	-1	3,758	-0.03%
2018/06/13	9	70.70	33	70.99	70.40	-24	3,608	-0.67%
2018/06/11	1	71.00	2	67.50	69.70	-1	3,296	-0.03%
2018/06/08	2	66.10	1	67.30	66.60	1	3,177	0.03%
2018/06/07	1	65.90	2	66.25	66.80	-1	3,177	-0.03%
2018/06/05	1	64.30	1	64.80	65.00	0	3,172	0.00%
2018/06/04	0	0.00	30	64.50	64.90	-30	3,194	-0.94%
2018/06/01	1	66.80	138	66.33	65.10	-137	3,180	-4.31%	大賣/鉅額交易
2018/05/31	0	0.00	1	64.90	65.60	-1	3,125	-0.03%
2018/05/30	1	64.70	6	65.78	64.50	-5	3,035	-0.16%
2018/05/29	0	0.00	7	65.90	66.00	-7	3,012	-0.23%
2018/05/28	2	64.50	0	0.00	64.80	2	3,006	0.07%
2018/05/24	0	0.00	1	63.60	63.50	-1	3,001	-0.03%
2018/05/18	0	0.00	31	63.18	63.00	-31	3,021	-1.03%
2018/05/15	1	62.40	0	0.00	62.40	1	3,198	0.03%
2018/05/11	0	0.00	5	63.80	63.30	-5	3,223	-0.16%
2018/05/02	1	60.70	0	0.00	61.00	1	3,305	0.03%
2018/04/25	1	59.70	0	0.00	60.90	1	3,416	0.03%
2018/04/24	1	61.00	0	0.00	60.60	1	3,501	0.03%
2018/04/20	6	62.55	0	0.00	62.80	6	3,776	0.16%
2018/04/19	0	0.00	5	64.80	64.80	-5	3,725	-0.13%
2018/04/11	5	64.00	0	0.00	64.00	5	3,777	0.13%
2018/04/10	5	64.30	0	0.00	64.30	5	3,801	0.13%
2018/04/09	1	63.60	0	0.00	63.50	1	3,787	0.03%
2018/04/03	168	64.26	9	64.37	64.40	159	3,800	4.18%	大買/鉅額交易
2018/04/02	0	0.00	2	65.50	65.10	-2	3,775	-0.05%
2018/03/31	2	67.65	12	67.49	67.00	-10	3,746	-0.27%
2018/03/30	2	67.60	0	0.00	66.90	2	3,619	0.06%
2018/03/29	10	63.90	0	0.00	63.50	10	3,427	0.29%
2018/03/28	606	64.20	5	64.00	64.10	601	3,421	17.56%	大買/鉅額交易
2018/03/27	0	0.00	2	64.80	64.70	-2	3,391	-0.06%
2018/03/23	2	62.20	0	0.00	62.00	2	3,321	0.06%
2018/03/22	0	0.00	11	64.60	64.60	-11	3,301	-0.33%
2018/03/16	1	63.30	1	63.90	63.70	0	3,438	0.00%
2018/03/15	30	63.20	1	64.00	63.90	29	3,428	0.85%
2018/03/14	11	63.50	0	0.00	63.70	11	3,455	0.32%
2018/03/13	0	0.00	4	64.20	64.30	-4	3,538	-0.11%
2018/03/09	1	64.20	34	63.92	64.00	-33	3,665	-0.90%
2018/03/08	0	0.00	4	63.95	63.80	-4	3,727	-0.11%
2018/03/06	1	62.20	4	62.20	62.50	-3	3,753	-0.08%
2018/03/02	11	60.19	2	60.10	60.50	9	3,843	0.23%
2018/02/27	26	61.83	0	0.00	61.00	26	3,851	0.68%
2018/02/26	1	62.90	0	0.00	63.00	1	3,867	0.03%
2018/02/22	20	62.80	0	0.00	63.00	20	4,199	0.48%
2018/02/21	5	63.96	1	65.10	63.80	4	4,397	0.09%
2018/02/12	6	63.30	0	0.00	62.90	6	4,408	0.14%
2018/02/09	1	62.90	6	63.08	64.10	-5	4,425	-0.11%
2018/02/08	0	0.00	10	61.90	61.60	-10	4,361	-0.23%
2018/02/07	1	61.70	0	0.00	59.70	1	4,347	0.02%
2018/02/06	215	60.27	0	0.00	60.20	215	4,368	4.92%	大買/鉅額交易
2018/02/05	0	0.00	1	63.20	63.50	-1	4,307	-0.02%
2018/02/02	1	64.70	1	65.50	65.00	0	4,326	0.00%
2018/02/01	61	64.90	0	0.00	64.60	61	4,342	1.40%
2018/01/31	1	65.90	2.1	65.87	65.80	-1.1	4,468	-0.03%
2018/01/30	50	64.72	0	64.80	64.80	50	4,403	1.13%
2018/01/26	2	62.95	700	63.10	63.70	-698	4,362	-16.00%	大賣/鉅額交易
2018/01/25	15	65.73	2	65.70	64.80	13	4,320	0.30%
2018/01/23	3	66.00	0	0.00	66.00	3	4,269	0.07%
2018/01/22	1	67.30	0	0.00	67.30	1	4,231	0.02%
2018/01/19	0	0.00	1	69.40	68.10	-1	4,250	-0.02%
2018/01/18	2	68.00	5	67.70	67.60	-3	4,189	-0.07%
2018/01/17	1	66.70	0	0.00	68.00	1	4,085	0.02%
2018/01/12	1	62.80	0	0.00	62.50	1	3,778	0.03%
2018/01/10	1	62.80	0	0.00	62.80	1	3,756	0.03%
2018/01/04	14	65.50	16	66.30	66.00	-2	3,654	-0.05%
2018/01/03	0	0.00	3	63.87	64.00	-3	3,609	-0.08%
2018/01/02	5	63.46	5	62.80	63.00	0	3,575	0.00%