南電 (8046)-群益金鼎券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	2	184.75	108.4	185.74	184.50	-106.4	2,850	-3.73%	大賣/鉅額交易
2024/05/02	12	182.67	15.2	183.77	182.50	-3.2	2,859	-0.11%
2024/04/30	2	187.00	2.9	188.66	187.00	-0.9	2,855	-0.03%
2024/04/29	23	189.24	9	189.11	190.50	14	2,864	0.49%
2024/04/26	13	188.69	6	188.16	188.00	7	2,872	0.24%
2024/04/25	91	188.49	40	188.93	188.00	51	2,880	1.77%
2024/04/24	36	193.29	43	189.94	194.50	-7	2,849	-0.25%
2024/04/23	41	182.88	35	181.87	185.00	6	2,742	0.22%
2024/04/22	26	175.52	132	175.05	174.50	-106	2,657	-3.99%	大賣/鉅額交易
2024/04/19	21	172.29	36.1	175.55	171.50	-15.1	2,634	-0.57%
2024/04/18	6.1	179.45	30.2	180.17	179.00	-24.1	2,557	-0.94%
2024/04/17	66	182.38	55.1	182.55	181.50	10.9	2,527	0.43%
2024/04/16	49	184.90	87.8	184.75	185.00	-38.8	2,493	-1.56%
2024/04/15	108	191.73	366.2	191.77	190.50	-258.2	2,500	-10.33%	大買/大賣/鉅額交易
2024/04/12	7.1	199.29	81	199.77	199.00	-74	2,528	-2.92%
2024/04/11	8	199.63	34	201.65	199.50	-26	2,601	-1.00%
2024/04/10	10	204.10	141	203.75	203.00	-131	2,740	-4.78%	大賣/鉅額交易
2024/04/09	12	206.04	44	205.73	206.50	-32	2,765	-1.16%
2024/04/08	29	206.33	16	205.78	206.50	13	2,794	0.47%
2024/04/03	39	207.69	7	209.86	209.00	32	2,805	1.14%
2024/04/02	21	208.12	25	207.74	208.00	-4	2,809	-0.14%
2024/04/01	15.1	208.46	30	208.18	209.50	-14.9	2,812	-0.53%
2024/03/29	1	200.50	1	201.00	200.50	0	2,785	0.00%
2024/03/28	1	201.46	21	199.45	198.00	-20	2,778	-0.72%
2024/03/27	0	0.00	5	202.50	202.00	-5	2,823	-0.18%
2024/03/26	58	204.09	41.3	206.47	204.00	16.7	2,872	0.58%
2024/03/22	6	211.33	30.1	211.80	211.00	-24.1	2,996	-0.80%
2024/03/21	14.1	213.49	8.1	212.80	212.00	6	3,036	0.20%
2024/03/20	215.1	212.29	3	211.66	212.50	212.1	3,096	6.85%	大買/鉅額交易
2024/03/19	10	210.75	4	210.75	211.50	6	3,104	0.19%
2024/03/18	1	202.50	116.9	207.53	211.00	-115.9	3,115	-3.72%	大賣/鉅額交易
2024/03/15	20	202.25	46	202.57	202.00	-26	3,110	-0.84%
2024/03/14	44	204.20	15	204.57	206.00	29	3,108	0.93%
2024/03/13	85	203.13	20	206.73	203.00	65	3,126	2.08%
2024/03/12	14.1	208.00	0	0.00	209.00	14.1	3,128	0.45%
2024/03/11	26	207.35	2.9	206.66	207.50	23.1	3,199	0.72%
2024/03/08	32	205.78	37	204.85	206.50	-5	3,322	-0.15%
2024/03/07	5	204.60	39.3	205.35	203.50	-34.3	3,378	-1.02%
2024/03/06	14	206.00	44.3	206.34	206.00	-30.3	3,388	-0.89%
2024/03/05	8	210.56	4	211.13	210.00	4	3,400	0.12%
2024/03/04	9	209.00	6	209.33	209.00	3	3,442	0.09%
2024/03/01	16	210.88	10.9	211.91	210.50	5.1	3,459	0.15%
2024/02/29	31	210.42	14	207.75	211.50	17	3,458	0.49%
2024/02/27	21.2	212.58	107	216.83	210.50	-85.8	3,424	-2.51%	大賣/
2024/02/26	11	221.18	14	221.61	221.00	-3	3,357	-0.09%
2024/02/23	10.1	221.81	20.6	223.36	221.50	-10.5	3,390	-0.31%
2024/02/22	87	225.74	15	226.23	225.00	72	3,425	2.10%
2024/02/21	402	228.80	6	228.08	228.00	396	3,411	11.61%	大買/鉅額交易
2024/02/20	116	229.54	13	230.50	229.50	103	3,414	3.02%	大買/鉅額交易
2024/02/19	83.1	229.87	125.1	230.46	230.50	-42	3,454	-1.22%	大賣/
2024/02/16	8	227.69	108.9	226.33	228.00	-100.9	3,462	-2.92%	大賣/
2024/02/15	6	222.42	29	222.29	224.50	-23	3,465	-0.66%
2024/02/05	34	225.59	8	224.56	225.50	26	3,451	0.75%
2024/02/02	7	226.64	5	226.20	227.50	2	3,491	0.06%
2024/02/01	6	225.50	10.5	225.60	226.50	-4.5	3,533	-0.13%
2024/01/31	9.1	227.51	20	227.85	227.00	-10.9	3,579	-0.30%
2024/01/30	9	227.72	9	227.89	227.00	0	3,603	0.00%
2024/01/29	11	227.91	12	227.50	228.00	-1	3,628	-0.03%
2024/01/26	17	224.85	16	223.69	225.00	1	3,738	0.03%
2024/01/25	18	224.50	79.2	225.04	224.50	-61.2	3,778	-1.62%
2024/01/24	11.1	225.50	26.3	226.32	225.50	-15.3	3,781	-0.40%
2024/01/23	4	226.50	6	227.00	227.50	-2	3,825	-0.05%
2024/01/22	28	225.43	37	224.72	225.00	-9	3,827	-0.24%
2024/01/19	108	222.32	171	221.34	221.50	-63	3,865	-1.63%	大買/大賣/
2024/01/18	11	217.27	78	217.41	216.50	-67	3,906	-1.71%
2024/01/17	32.2	221.39	26	221.48	218.50	6.2	3,917	0.16%
2024/01/16	35.1	223.43	74.5	222.71	223.50	-39.4	3,903	-1.01%
2024/01/15	45	224.89	39	226.36	224.00	6	3,890	0.15%
2024/01/12	5	228.80	7	228.93	229.00	-2	3,882	-0.05%
2024/01/11	15	226.83	9	226.11	228.00	6	3,931	0.15%
2024/01/10	9	225.06	5	225.20	225.50	4	3,980	0.10%
2024/01/09	27	226.69	10.9	226.68	226.00	16.1	3,991	0.40%
2024/01/08	58.1	225.43	26	225.84	224.50	32.1	3,978	0.81%
2024/01/05	40.3	228.24	33	228.70	227.00	7.3	3,914	0.19%
2024/01/04	44.2	232.30	80.4	234.65	231.00	-36.2	3,860	-0.94%
2024/01/03	26	244.33	89.1	244.23	243.00	-63.1	3,772	-1.67%
2024/01/02	58	249.93	41.1	251.01	250.00	16.9	3,822	0.44%
2023/12/29	13	251.35	59	250.00	251.50	-46	3,818	-1.20%
2023/12/28	55.1	247.39	120.6	247.87	248.00	-65.5	3,827	-1.71%	大賣/
2023/12/27	0	0.00	11.1	249.23	250.00	-11.1	3,836	-0.29%
2023/12/26	5.1	247.51	52.3	248.26	247.50	-47.2	3,883	-1.22%
2023/12/25	7	245.43	20.4	244.97	246.00	-13.3	3,936	-0.34%
2023/12/22	21	242.05	831.1	242.31	241.50	-810.1	3,974	-20.38%	大賣/鉅額交易
2023/12/21	7	244.07	2,025	244.99	244.50	-2,018	3,952	-51.06%	大賣/鉅額交易
2023/12/20	61.7	246.30	84	246.92	245.50	-22.3	3,964	-0.56%
2023/12/19	48	245.72	41	247.99	244.50	7	3,977	0.18%
2023/12/18	68	248.79	59.1	249.41	251.50	8.9	3,974	0.23%
2023/12/15	105	251.95	236	251.90	252.50	-131	4,052	-3.23%	大買/大賣/鉅額交易
2023/12/14	50	251.25	25	251.34	252.00	25	4,078	0.61%
2023/12/13	10	249.25	8	249.00	250.00	2	4,157	0.05%
2023/12/12	43.1	248.71	982	249.70	248.00	-938.9	4,381	-21.43%	大賣/鉅額交易
2023/12/11	12	252.88	17.5	253.06	252.50	-5.5	4,415	-0.12%
2023/12/08	44	249.95	11	249.77	250.00	33	4,443	0.74%
2023/12/07	41	247.07	16.3	249.47	247.00	24.7	4,529	0.54%
2023/12/06	618.1	251.36	50.6	251.72	249.00	567.5	4,527	12.53%	大買/鉅額交易
2023/12/05	21	253.31	170.1	251.73	252.50	-149.1	4,476	-3.33%	大賣/鉅額交易
2023/12/04	407.1	250.03	50.1	242.87	250.50	357	4,364	8.18%	大買/鉅額交易
2023/12/01	24	248.73	28.1	245.63	249.50	-4.1	4,269	-0.10%
2023/11/30	26	248.12	91	249.01	248.00	-65	4,251	-1.53%
2023/11/29	44	249.05	36	246.21	251.00	8	4,252	0.19%
2023/11/28	48.2	244.06	6	241.17	245.00	42.2	4,208	1.00%
2023/11/27	14	239.14	66	238.41	239.00	-52	4,170	-1.25%
2023/11/24	136.1	239.10	16.1	239.22	238.00	120	4,195	2.86%	大買/鉅額交易
2023/11/22	42	237.10	21	239.88	237.00	21	4,265	0.49%
2023/11/21	13	242.23	65.1	242.34	242.50	-52.1	4,264	-1.22%
2023/11/20	31	238.85	41	238.54	239.00	-10	4,280	-0.23%
2023/11/17	27	236.07	65.2	236.40	237.00	-38.2	4,269	-0.89%
2023/11/16	12.2	235.61	4.9	237.39	238.50	7.2	4,271	0.17%
2023/11/15	154	236.56	57	235.36	235.50	97	4,240	2.29%	大買/
2023/11/14	32	231.44	99	231.25	230.50	-67	4,201	-1.59%
2023/11/13	20.1	231.64	22.3	232.87	230.50	-2.2	4,221	-0.05%
2023/11/10	107	225.20	80.3	224.05	228.00	26.7	4,226	0.63%	大買/
2023/11/09	33	227.83	66.5	229.01	227.50	-33.5	4,200	-0.80%
2023/11/08	100	231.96	19	231.87	231.00	81	4,201	1.93%
2023/11/07	30	232.72	89.8	232.81	232.50	-59.8	4,181	-1.43%
2023/11/06	88	236.26	38	235.46	237.00	50	4,201	1.19%
2023/11/03	104.1	233.28	67	235.10	232.50	37.1	4,199	0.88%	大買/
2023/11/02	60.6	243.61	35	243.80	243.00	25.6	4,130	0.62%
2023/11/01	22	238.95	31	238.89	240.00	-9	4,126	-0.22%
2023/10/31	203	235.74	29	236.14	236.00	174	4,181	4.16%	大買/鉅額交易
2023/10/30	67	232.70	15	231.73	232.00	52	4,263	1.22%
2023/10/27	24	232.77	92	234.90	233.50	-68	4,309	-1.58%
2023/10/26	44.1	229.79	88.2	231.21	229.00	-44.1	4,322	-1.02%
2023/10/25	59	237.87	61.6	238.57	238.00	-2.6	4,282	-0.06%
2023/10/24	64	237.47	54.5	235.68	238.00	9.5	4,327	0.22%
2023/10/23	28.1	237.20	50.2	238.07	237.00	-22.1	4,353	-0.51%
2023/10/20	9	239.67	55.1	239.27	239.50	-46.1	4,398	-1.05%
2023/10/19	69	243.21	56.7	244.54	242.50	12.3	4,421	0.28%
2023/10/18	99	250.85	70	250.23	250.50	29	4,439	0.65%
2023/10/17	15	257.33	23	256.15	255.50	-8	4,458	-0.18%
2023/10/16	98	253.01	110	251.87	253.00	-12	4,580	-0.26%	大賣/
2023/10/13	4	257.13	4	258.00	257.00	0	4,789	0.00%
2023/10/12	19	257.00	13.8	256.48	256.50	5.2	4,835	0.11%
2023/10/11	1	254.50	18.1	257.69	260.00	-17.1	4,923	-0.35%
2023/10/06	89	253.44	41.9	256.44	251.50	47.1	5,040	0.93%
2023/10/05	28	261.14	63.1	261.76	260.50	-35.1	5,050	-0.70%
2023/10/04	352	262.31	3	258.50	264.00	349	5,058	6.90%	大買/鉅額交易
2023/10/03	20	262.23	42	266.33	262.00	-22	5,070	-0.43%
2023/10/02	51.3	268.35	8	269.00	267.50	43.3	5,179	0.84%
2023/09/28	39	267.08	34.1	266.85	266.50	4.9	5,182	0.09%
2023/09/27	138.1	263.92	28	263.13	265.00	110.1	5,166	2.13%	大買/鉅額交易
2023/09/26	178	267.81	95.9	264.72	263.00	82.1	5,193	1.58%	大買/
2023/09/25	256	268.65	8	267.75	269.00	248	5,186	4.78%	大買/鉅額交易
2023/09/22	134	265.41	25	259.86	267.00	109	5,138	2.12%	大買/鉅額交易
2023/09/21	27	262.61	18.1	260.87	263.50	8.9	5,088	0.17%
2023/09/20	97.1	261.39	49	265.74	260.50	48.1	5,100	0.94%
2023/09/19	31	272.61	66	273.56	271.00	-35	5,047	-0.69%
2023/09/18	84.3	272.41	29	271.80	272.50	55.3	4,983	1.11%
2023/09/15	475.2	269.58	33.1	268.30	272.00	442.1	4,889	9.04%	大買/鉅額交易
2023/09/14	55.6	258.62	31	259.40	259.00	24.6	4,683	0.52%
2023/09/13	68	257.65	81.1	258.35	257.50	-13.1	4,665	-0.28%
2023/09/12	154.1	258.03	33	255.50	260.50	121.1	4,689	2.58%	大買/鉅額交易
2023/09/11	15	250.40	1	248.03	251.00	14	4,724	0.30%
2023/09/08	70.1	250.32	28.1	247.48	249.00	42	4,791	0.88%
2023/09/07	49	250.02	9	249.33	250.00	40	4,860	0.82%
2023/09/06	160	248.67	39.1	249.41	249.00	120.9	4,890	2.47%	大買/鉅額交易
2023/09/05	18.1	248.41	0.1	248.50	248.00	18	4,945	0.36%
2023/09/04	53.2	248.61	7.1	246.60	250.00	46.1	5,054	0.91%
2023/09/01	13.1	242.22	2.2	242.80	243.00	11	5,138	0.21%
2023/08/31	36	241.83	1	242.50	241.50	35	5,234	0.67%
2023/08/30	57	243.43	1	242.50	243.00	56	5,299	1.06%
2023/08/29	33.1	243.45	22.3	242.93	244.00	10.8	5,405	0.20%
2023/08/28	1.1	233.09	59.2	236.52	236.50	-58.1	5,416	-1.07%
2023/08/25	7	232.21	1.2	231.67	231.00	5.8	5,489	0.11%
2023/08/24	16.7	234.98	30	238.80	239.50	-13.3	5,579	-0.24%
2023/08/23	12	231.00	4	228.00	230.50	8	5,698	0.14%
2023/08/22	59	230.37	5.3	230.35	229.50	53.7	5,872	0.91%
2023/08/21	52	228.58	66	228.59	228.00	-14	6,151	-0.23%
2023/08/18	12	232.33	64	231.48	231.00	-52	6,247	-0.83%
2023/08/17	98.1	234.51	11	235.86	236.50	87.1	6,326	1.38%
2023/08/16	8.2	238.26	40.9	239.24	236.00	-32.8	6,441	-0.51%
2023/08/15	37	236.36	10.5	235.64	236.50	26.5	6,553	0.40%
2023/08/14	41	232.06	10.7	232.38	232.00	30.3	6,639	0.46%
2023/08/11	8	239.44	51.3	239.60	238.50	-43.3	6,726	-0.64%
2023/08/10	5.1	239.75	15	241.43	238.50	-9.9	6,828	-0.15%
2023/08/09	2.1	247.99	8.1	247.66	247.00	-6	6,830	-0.09%
2023/08/08	9	245.67	6.5	247.06	245.00	2.5	6,867	0.04%
2023/08/07	7.1	252.50	1	250.50	250.50	6.1	6,877	0.09%
2023/08/04	37.1	252.62	3.4	254.98	252.50	33.7	6,923	0.49%
2023/08/02	20.2	253.27	13.4	255.11	251.50	6.8	7,040	0.10%
2023/08/01	6	252.67	5.1	256.08	249.50	0.9	7,091	0.01%
2023/07/31	25	251.16	3.4	249.60	248.00	21.6	7,135	0.30%
2023/07/28	1	251.00	5.3	253.50	254.50	-4.3	7,229	-0.06%
2023/07/27	15	250.57	5.3	253.52	250.00	9.7	7,271	0.13%
2023/07/26	3	255.00	5.1	257.49	254.50	-2.1	7,344	-0.03%
2023/07/25	10.1	260.65	0	265.00	258.00	10	7,480	0.13%
2023/07/24	5	261.00	17.6	263.66	261.50	-12.6	7,518	-0.17%
2023/07/21	6	259.83	39.3	260.23	258.00	-33.3	7,599	-0.44%
2023/07/20	0	0.00	6	266.67	267.00	-6	7,689	-0.08%
2023/07/19	16	269.06	2.9	270.41	266.50	13.1	7,723	0.17%
2023/07/18	4	273.38	12.8	275.27	275.50	-8.8	7,678	-0.11%
2023/07/17	6.1	263.33	12	261.83	262.50	-5.9	7,491	-0.08%
2023/07/14	5	266.00	110	266.18	266.00	-105	7,540	-1.39%	大賣/鉅額交易
2023/07/13	2.1	266.73	39.1	266.81	264.50	-37.1	7,468	-0.50%
2023/07/12	1	253.50	26.1	254.46	254.50	-25.1	7,352	-0.34%
2023/07/11	0.1	245.50	14	246.93	247.00	-13.9	7,336	-0.19%
2023/07/10	9	245.00	4	244.39	243.50	5	7,441	0.07%
2023/07/07	32	248.72	167.8	248.05	246.50	-135.8	7,447	-1.82%	大賣/鉅額交易
2023/07/06	10	258.50	37.5	256.60	255.50	-27.5	7,352	-0.37%
2023/07/05	27.1	263.31	47	261.94	261.50	-19.9	7,356	-0.27%
2023/07/04	17	262.50	0	265.00	262.00	17	7,334	0.23%
2023/07/03	1	269.51	0.2	267.97	270.00	0.8	7,384	0.01%
2023/06/30	11	264.00	0	0.00	264.00	11	7,531	0.15%
2023/06/29	3	264.17	188.3	263.12	262.50	-185.2	7,637	-2.43%	大賣/鉅額交易
2023/06/28	2.1	265.51	15.1	266.37	262.00	-13.1	7,679	-0.17%
2023/06/27	6	268.33	2.7	271.12	268.50	3.3	7,779	0.04%
2023/06/26	1	276.50	5	276.50	275.00	-4	7,818	-0.05%
2023/06/21	3	278.50	0	0.00	278.00	3	8,025	0.04%
2023/06/20	2	282.47	0	0.00	281.50	2	8,127	0.02%
2023/06/19	3	279.17	0	0.00	278.00	3	8,249	0.04%
2023/06/16	3	280.00	6.3	279.60	279.50	-3.3	8,322	-0.04%
2023/06/15	88.1	284.75	15.1	283.41	281.00	73	8,296	0.88%
2023/06/14	61.1	293.77	2.1	294.05	293.50	59	8,249	0.72%
2023/06/13	22	291.73	116	291.20	293.00	-94	8,253	-1.14%	大賣/
2023/06/12	17	283.65	12.2	285.26	286.00	4.8	8,243	0.06%
2023/06/09	8	282.63	14	282.72	284.50	-6	8,308	-0.07%
2023/06/08	7.2	283.22	293.9	284.39	282.00	-286.7	8,401	-3.41%	大賣/鉅額交易
2023/06/07	35.1	290.98	65.1	292.18	290.00	-29.9	8,463	-0.35%
2023/06/06	2	299.00	115	298.98	296.50	-113	8,514	-1.33%	大賣/鉅額交易
2023/06/05	12	305.83	5.7	305.34	305.00	6.3	8,504	0.07%
2023/06/02	63.7	306.63	7	306.29	308.00	56.7	8,495	0.67%
2023/06/01	17.2	299.16	8	300.00	298.50	9.2	8,464	0.11%
2023/05/31	2	300.01	318.1	299.97	303.00	-316.1	8,667	-3.65%	大賣/鉅額交易
2023/05/30	3	296.84	91.9	296.69	294.00	-88.9	8,725	-1.02%
2023/05/29	10.3	301.01	55	300.32	302.50	-44.8	8,686	-0.52%
2023/05/26	13.1	306.05	599	305.02	303.00	-585.9	8,597	-6.81%	大賣/鉅額交易
2023/05/25	52.7	304.28	47.1	299.92	302.50	5.6	8,464	0.07%
2023/05/24	15	288.63	10	288.10	292.00	5	8,223	0.06%
2023/05/23	34.1	285.83	21	285.83	289.00	13.1	8,138	0.16%
2023/05/22	33.5	287.75	17	283.94	281.50	16.5	8,079	0.20%
2023/05/19	200.1	291.45	6.1	291.59	293.00	194	7,965	2.44%	大買/鉅額交易
2023/05/18	59	290.03	7	290.36	285.50	52	7,929	0.66%
2023/05/17	192	288.57	5	288.50	286.50	187	7,927	2.36%	大買/鉅額交易
2023/05/16	117.2	289.15	15	287.00	288.50	102.3	7,854	1.30%	大買/鉅額交易
2023/05/15	30.1	282.73	24.2	285.20	281.00	5.9	7,773	0.08%
2023/05/12	92.7	281.83	37	280.37	287.00	55.6	7,789	0.71%
2023/05/11	29.1	278.87	24.4	282.21	278.00	4.7	7,758	0.06%
2023/05/10	127	283.57	52.6	283.67	282.50	74.4	7,761	0.96%	大買/
2023/05/09	86.1	285.73	39	285.08	287.50	47.1	7,767	0.61%
2023/05/08	44.6	283.91	30	284.52	281.00	14.7	7,773	0.19%
2023/05/05	48.6	275.79	3.1	276.78	277.50	45.6	7,758	0.59%
2023/05/04	20.3	270.98	4.3	268.38	272.50	16.1	7,857	0.20%
2023/05/03	15.8	277.12	5	280.00	276.00	10.8	7,900	0.14%
2023/05/02	20.6	278.36	14	279.80	277.50	6.6	7,915	0.08%
2023/04/28	98	275.80	39	274.18	274.50	59	7,942	0.74%
2023/04/27	9	265.11	12	264.96	266.50	-3	7,815	-0.04%
2023/04/26	24	261.27	9	265.67	269.00	15	7,812	0.19%
2023/04/25	47	265.68	81.6	270.51	258.00	-34.6	7,838	-0.44%
2023/04/24	22.4	264.78	94	265.59	268.50	-71.6	7,743	-0.93%
2023/04/21	1	261.00	77.8	260.03	260.00	-76.8	7,734	-0.99%
2023/04/20	23	254.41	33	256.20	255.00	-10	7,732	-0.13%
2023/04/19	154.1	255.27	104	257.15	254.00	50.1	7,858	0.64%	大買/大賣/
2023/04/18	1	264.00	4.2	263.05	263.00	-3.2	7,907	-0.04%
2023/04/17	25.1	262.72	231.1	261.92	264.50	-206	8,079	-2.55%	大賣/鉅額交易
2023/04/14	6	263.58	245	263.59	263.00	-239	8,253	-2.90%	大賣/鉅額交易
2023/04/13	25	268.06	230	268.62	264.00	-205	8,265	-2.48%	大賣/鉅額交易
2023/04/12	7	272.43	11.6	273.38	274.50	-4.6	8,201	-0.06%
2023/04/11	5	274.00	1.2	274.76	274.00	3.9	8,246	0.05%
2023/04/10	8.5	271.63	44	273.05	275.50	-35.5	8,270	-0.43%
2023/04/07	1	275.50	16.4	274.78	274.00	-15.4	8,272	-0.19%
2023/04/06	2.1	276.22	26.2	273.22	274.50	-24.2	8,283	-0.29%
2023/03/31	39.4	284.63	128.3	285.40	283.00	-88.8	8,310	-1.07%	大賣/
2023/03/30	41.5	279.44	52.1	279.61	281.00	-10.6	8,315	-0.13%
2023/03/29	7	274.71	35	274.54	272.00	-28	8,478	-0.33%
2023/03/28	19	277.63	89	281.04	273.50	-70	8,836	-0.79%
2023/03/27	13	283.38	68	282.95	285.50	-55	8,862	-0.62%
2023/03/24	69	287.33	51.6	284.54	286.50	17.4	9,014	0.19%
2023/03/23	34.1	276.74	27.4	275.75	280.50	6.7	8,871	0.08%
2023/03/22	27.2	276.50	101.5	276.19	275.50	-74.3	8,921	-0.83%	大賣/
2023/03/21	42.7	266.99	50.8	269.20	269.00	-8.1	8,944	-0.09%
2023/03/20	23.1	263.65	3.4	263.13	262.50	19.7	8,933	0.22%
2023/03/17	41	262.01	26.2	261.51	261.00	14.8	9,094	0.16%
2023/03/16	0	0.00	9.1	259.18	259.00	-9.1	9,229	-0.10%
2023/03/15	265	261.27	51.7	263.02	259.50	213.4	9,580	2.23%	大買/鉅額交易
2023/03/14	20	261.08	15.9	260.68	260.00	4.1	9,712	0.04%
2023/03/13	125.9	265.47	135.3	265.00	266.00	-9.4	9,889	-0.09%	大買/大賣/
2023/03/10	10.8	263.24	44.9	268.08	260.00	-34.1	9,931	-0.34%
2023/03/09	663	267.30	44	266.72	266.50	619	10,174	6.08%	大買/鉅額交易
2023/03/08	39	260.55	27	261.50	263.00	12	10,063	0.12%
2023/03/07	31.7	258.33	7	258.14	258.50	24.7	10,084	0.25%
2023/03/06	27.7	262.39	45.7	264.52	261.00	-18	10,128	-0.18%
2023/03/03	61.5	260.81	27.2	261.55	259.00	34.4	10,261	0.33%
2023/03/02	61	250.31	7.4	247.61	250.50	53.6	10,165	0.53%
2023/03/01	9	238.00	0	0.00	240.50	9	10,116	0.09%
2023/02/24	8.5	237.33	10.2	239.05	235.00	-1.7	10,158	-0.02%
2023/02/23	12	241.71	24	241.56	243.00	-12	10,183	-0.12%
2023/02/22	7	242.50	198	240.94	240.00	-191	10,408	-1.84%	大賣/鉅額交易
2023/02/21	1.1	243.82	16.2	244.03	247.00	-15.1	10,602	-0.14%
2023/02/20	1	244.50	6.8	246.96	244.00	-5.8	10,845	-0.05%
2023/02/17	0	0.00	37	245.27	245.50	-37	11,153	-0.33%
2023/02/16	7.1	246.22	54.1	246.37	247.50	-47	11,793	-0.40%
2023/02/15	11	240.95	65.4	236.31	244.00	-54.4	11,900	-0.46%
2023/02/14	7.3	236.82	3	238.33	238.50	4.3	11,952	0.04%
2023/02/13	18	236.00	109.1	235.34	233.00	-91.1	12,322	-0.74%	大賣/
2023/02/10	2	237.50	9.2	238.43	237.00	-7.2	12,572	-0.06%
2023/02/09	12	242.83	8	243.38	243.00	4	12,694	0.03%
2023/02/08	94	244.72	5	244.80	244.00	89	12,976	0.69%
2023/02/07	16.2	241.99	3.2	242.81	244.00	13	13,058	0.10%
2023/02/06	40.6	241.16	96.2	241.36	239.00	-55.6	13,207	-0.42%
2023/02/03	16.6	259.19	8	259.63	255.00	8.6	13,161	0.07%
2023/02/02	126.1	260.36	91.4	261.45	264.50	34.7	13,207	0.26%	大買/
2023/02/01	40.9	252.97	136	255.99	255.50	-95.1	13,225	-0.72%	大賣/
2023/01/31	7	243.71	7	244.50	243.00	0	13,197	0.00%
2023/01/30	105.6	244.21	16.1	242.97	246.00	89.5	13,404	0.67%	大買/
2023/01/17	11.2	234.44	7.1	232.17	234.50	4.1	13,495	0.03%
2023/01/16	32.3	233.73	7	232.86	233.00	25.3	13,839	0.18%
2023/01/13	30.5	236.84	51	230.95	230.00	-20.5	14,000	-0.15%
2023/01/12	15.1	232.01	16	233.38	232.00	-0.9	14,152	-0.01%
2023/01/11	14.1	235.08	310	235.06	234.00	-295.9	14,447	-2.05%	大賣/鉅額交易
2023/01/10	13	234.27	104.2	232.54	236.50	-91.2	14,660	-0.62%	大賣/
2023/01/09	27.3	234.67	31	232.08	236.00	-3.7	14,843	-0.03%
2023/01/06	48.8	225.63	396.2	224.64	227.50	-347.4	14,819	-2.34%	大賣/鉅額交易
2023/01/05	11.5	222.72	37.1	222.47	219.50	-25.6	14,815	-0.17%
2023/01/04	18.1	222.60	67.8	227.74	223.00	-49.7	14,728	-0.34%
2023/01/03	34	229.33	142.1	231.80	233.00	-108.1	14,662	-0.74%	大賣/鉅額交易
2022/12/30	7	227.93	83.7	230.34	227.00	-76.7	14,732	-0.52%
2022/12/29	24.2	231.21	4	230.00	231.00	20.2	14,768	0.14%
2022/12/28	42.1	231.72	25	233.72	231.50	17	14,913	0.11%
2022/12/27	53	239.14	26	240.13	238.00	27	15,074	0.18%
2022/12/26	37	238.28	5	240.00	237.00	32	15,149	0.21%
2022/12/23	20	241.48	28.2	240.60	242.00	-8.2	15,276	-0.05%
2022/12/22	24.1	239.21	18	240.36	243.00	6.1	15,283	0.04%
2022/12/21	40.4	236.57	148	238.61	237.00	-107.7	15,279	-0.70%	大賣/鉅額交易
2022/12/20	29.1	241.23	66	246.64	241.50	-36.9	15,189	-0.24%
2022/12/19	2	256.25	1	257.00	257.00	1	14,930	0.01%
2022/12/16	85	262.39	32.3	262.38	260.00	52.8	14,855	0.36%
2022/12/15	16.3	272.33	43	272.36	274.00	-26.7	14,757	-0.18%
2022/12/14	36	273.26	121.8	272.03	274.00	-85.8	14,743	-0.58%	大賣/
2022/12/13	116.2	274.25	285.2	276.04	270.00	-169.1	14,790	-1.14%	大買/大賣/鉅額交易
2022/12/12	20	279.60	35	280.30	281.00	-15	14,675	-0.10%
2022/12/09	83.1	283.39	105	289.52	281.50	-21.9	14,751	-0.15%	大賣/
2022/12/08	47.1	280.01	54	283.41	287.00	-6.9	14,641	-0.05%
2022/12/07	155.1	286.45	72	291.05	278.50	83.1	14,622	0.57%	大買/
2022/12/06	67	305.77	68.7	310.88	304.50	-1.7	14,293	-0.01%
2022/12/05	27.7	307.81	52	309.67	310.50	-24.3	14,155	-0.17%
2022/12/02	48.1	290.01	23.2	290.14	295.50	24.9	13,957	0.18%
2022/12/01	256.4	287.30	38.2	285.94	286.50	218.2	13,977	1.56%	大買/鉅額交易
2022/11/30	47	268.23	8.2	267.45	269.50	38.8	13,656	0.28%
2022/11/29	32	267.34	79.1	267.24	267.00	-47.1	13,768	-0.34%
2022/11/28	32	271.70	21.6	270.60	273.00	10.4	13,889	0.08%
2022/11/25	52	273.57	35.5	273.49	271.00	16.5	14,066	0.12%
2022/11/24	23.3	266.15	36.4	265.73	270.00	-13	13,891	-0.09%
2022/11/23	3.2	261.34	115	260.77	259.00	-111.8	13,814	-0.81%	大賣/鉅額交易
2022/11/22	6.1	261.47	19.2	260.05	262.00	-13	13,857	-0.09%
2022/11/21	23	259.89	37	261.35	261.00	-13.9	13,867	-0.10%
2022/11/18	95.2	263.83	81.5	263.09	258.00	13.7	13,855	0.10%
2022/11/17	360	268.68	116	269.26	267.50	244	13,777	1.77%	大買/大賣/鉅額交易
2022/11/16	160	270.19	118.1	267.48	272.50	41.9	13,810	0.30%	大買/大賣/
2022/11/15	158.1	268.47	136.1	265.99	270.50	22	13,909	0.16%	大買/大賣/
2022/11/14	454.1	262.93	321.4	267.93	263.00	132.7	13,834	0.96%	大買/大賣/鉅額交易
2022/11/11	0	0.00	10.1	256.50	256.50	-10.1	13,368	-0.08%
2022/11/10	3.1	232.55	48.4	233.05	233.50	-45.3	13,309	-0.34%
2022/11/09	18.1	231.12	52.4	229.59	234.50	-34.3	13,340	-0.26%
2022/11/08	167.3	221.00	20.5	221.38	219.00	146.8	13,260	1.11%	大買/鉅額交易
2022/11/07	44	216.14	95	216.66	214.50	-51	13,156	-0.39%
2022/11/04	77	213.49	88.4	211.98	217.00	-11.4	13,147	-0.09%
2022/11/03	61.5	215.13	11	216.41	217.00	50.5	12,958	0.39%
2022/11/02	167.5	213.15	57	213.44	217.50	110.5	12,985	0.85%	大買/鉅額交易
2022/11/01	49	209.07	8	209.75	208.50	41	12,849	0.32%
2022/10/31	21.6	211.71	18	213.17	211.50	3.6	12,874	0.03%
2022/10/28	55.6	209.59	27	206.22	208.50	28.6	12,879	0.22%
2022/10/27	129.8	203.79	28.1	203.54	207.00	101.7	12,750	0.80%	大買/鉅額交易
2022/10/26	26.1	199.93	73.5	201.98	199.50	-47.4	12,741	-0.37%
2022/10/25	24.5	208.37	34	207.68	207.00	-9.5	12,665	-0.07%
2022/10/24	258.3	207.08	69.8	208.71	207.50	188.5	12,654	1.49%	大買/鉅額交易
2022/10/21	20	199.90	50.9	200.33	195.00	-30.9	12,710	-0.24%
2022/10/20	208.1	199.28	365.1	198.11	199.50	-157	12,735	-1.23%	大買/大賣/鉅額交易
2022/10/19	76	207.26	29.4	205.27	205.00	46.7	12,665	0.37%
2022/10/18	39	200.59	36	199.82	201.00	3	12,497	0.02%
2022/10/17	113	190.38	14.2	191.57	195.00	98.8	12,474	0.79%	大買/
2022/10/14	61.1	192.44	7.9	191.54	195.50	53.2	12,509	0.43%
2022/10/13	54.2	183.74	54.7	183.76	178.00	-0.6	12,619	0.00%
2022/10/12	59	190.14	104.4	190.14	189.00	-45.4	12,571	-0.36%	大賣/
2022/10/11	31.1	189.92	68.5	190.95	187.50	-37.4	12,616	-0.30%
2022/10/07	302	205.25	29.8	206.10	204.00	272.2	12,604	2.16%	大買/鉅額交易
2022/10/06	12	203.42	3	203.83	207.00	9	12,628	0.07%
2022/10/05	19	202.89	26.1	202.90	200.50	-7.1	12,668	-0.06%
2022/10/04	22	196.70	27	195.15	198.00	-5	12,570	-0.04%
2022/10/03	49	185.89	20	187.68	188.50	29	12,519	0.23%
2022/09/30	84	185.37	106.6	183.33	189.00	-22.6	12,630	-0.18%	大賣/
2022/09/29	98	188.95	17	190.83	186.00	81	12,684	0.64%
2022/09/28	31.1	194.03	33	192.37	187.00	-1.9	12,715	-0.02%
2022/09/27	28	195.29	28	195.07	200.00	0	12,759	0.00%
2022/09/26	18	198.89	16	198.53	193.00	2	12,737	0.02%
2022/09/23	19	207.42	36	206.97	205.00	-17	12,722	-0.13%
2022/09/22	26	208.77	39	208.35	207.00	-13	12,698	-0.10%
2022/09/21	90.1	218.61	50	217.38	216.00	40.1	12,641	0.32%
2022/09/20	42.5	220.50	87	218.63	220.50	-44.5	12,644	-0.35%
2022/09/19	25	223.62	4	220.75	222.00	21	12,513	0.17%
2022/09/16	27	224.59	17	225.50	221.50	10	12,492	0.08%
2022/09/15	24	230.54	9	231.00	228.00	15	12,403	0.12%
2022/09/14	41	229.22	215.5	229.17	229.50	-174.5	12,408	-1.41%	大賣/鉅額交易
2022/09/13	70	242.77	5.8	242.97	240.00	64.2	12,285	0.52%
2022/09/12	20.1	247.33	23.1	248.63	246.50	-3.1	12,262	-0.03%
2022/09/08	17	242.29	18.6	243.62	242.00	-1.6	12,336	-0.01%
2022/09/07	50	241.10	36.9	242.94	242.00	13.1	12,397	0.11%
2022/09/06	15	251.53	5.4	251.85	250.50	9.6	12,319	0.08%
2022/09/05	2	248.75	7	249.79	247.50	-5	12,305	-0.04%
2022/09/02	44	246.88	199	248.65	243.00	-155	12,206	-1.27%	大賣/鉅額交易
2022/09/01	25.1	248.83	102.8	255.24	244.50	-77.7	12,032	-0.65%	大賣/
2022/08/31	5	269.30	12.2	266.07	270.50	-7.2	11,794	-0.06%
2022/08/30	2	266.99	2	265.73	267.50	0	11,767	0.00%
2022/08/29	30	259.33	20	261.65	266.50	10	11,715	0.09%
2022/08/26	7	278.50	4.3	280.15	278.00	2.7	11,605	0.02%
2022/08/25	14	275.39	0	0.00	276.00	14	11,562	0.12%
2022/08/24	78.1	271.33	39	271.74	270.00	39.1	11,603	0.34%
2022/08/23	24	278.56	33	279.85	274.00	-9	11,453	-0.08%
2022/08/22	44	294.90	153	297.86	288.00	-109	11,245	-0.97%	大賣/鉅額交易
2022/08/19	12	293.21	59	290.34	295.00	-47	10,925	-0.43%
2022/08/18	4	273.38	42	276.67	281.50	-38	10,763	-0.35%
2022/08/17	3	278.17	144	278.64	278.00	-141	10,705	-1.32%	大賣/鉅額交易
2022/08/16	96	278.94	99	283.07	277.00	-3	10,591	-0.03%
2022/08/15	234.3	275.52	62.1	272.58	282.00	172.2	10,432	1.65%	大買/鉅額交易
2022/08/12	138	256.61	124.1	256.89	261.50	14	10,094	0.14%	大買/大賣/
2022/08/11	14.1	255.21	110	256.13	254.00	-96	9,930	-0.97%	大賣/
2022/08/10	109.2	247.77	9	248.06	245.50	100.2	9,778	1.02%	大買/
2022/08/09	6	249.67	39	249.91	249.00	-33	9,654	-0.34%
2022/08/08	37	243.58	3.1	239.52	246.50	33.9	9,525	0.36%
2022/08/05	71.1	244.40	74	243.68	244.00	-2.9	9,468	-0.03%
2022/08/04	54	235.17	9	233.56	234.50	45	9,353	0.48%
2022/08/03	52.1	235.37	7	235.50	234.00	45.1	9,176	0.49%
2022/08/02	13	235.19	9	234.22	238.00	4	9,128	0.04%
2022/08/01	169	239.20	42	241.32	243.50	127	8,992	1.41%	大買/鉅額交易
2022/07/29	16	241.91	52	244.96	240.50	-36	8,840	-0.41%
2022/07/28	106	243.39	162	255.87	238.50	-56	8,673	-0.65%	大買/大賣/
2022/07/27	94	259.80	286	259.57	263.50	-192	8,248	-2.33%	大賣/鉅額交易
2022/07/26	35	257.46	109	258.62	254.50	-74	7,993	-0.93%	大賣/
2022/07/25	120	275.08	112	273.14	272.00	8	7,811	0.10%	大買/大賣/
2022/07/22	6	281.58	21.1	282.76	278.50	-15.1	7,679	-0.20%
2022/07/21	94.1	277.79	84.1	275.16	282.00	10	7,498	0.13%
2022/07/20	381.1	265.06	25	267.84	266.50	356.1	7,230	4.92%	大買/鉅額交易
2022/07/19	18	254.03	12	255.21	253.00	6	7,063	0.08%
2022/07/18	28	257.36	21	256.95	259.00	7	7,012	0.10%
2022/07/15	19	249.47	20	249.43	253.50	-1	6,872	-0.01%
2022/07/14	5	242.20	28	242.21	247.00	-23	6,744	-0.34%
2022/07/13	87	251.94	5	244.60	242.00	82	6,583	1.25%
2022/07/12	65	240.05	37	240.42	238.50	28	6,465	0.43%
2022/07/11	76	252.05	7	253.79	248.50	69	6,373	1.08%
2022/07/08	56	258.42	10	260.55	262.00	46	6,216	0.74%
2022/07/07	35	242.86	229	245.40	251.50	-194	5,992	-3.24%	大賣/鉅額交易
2022/07/06	17	248.38	79	247.25	243.00	-62	5,833	-1.06%
2022/07/05	101	248.97	71	253.26	247.00	30	5,761	0.52%	大買/
2022/07/04	0	254.33	368	248.82	244.00	-368	5,570	-6.61%	大賣/鉅額交易
2022/07/01	7	245.14	73	250.76	244.00	-66	5,428	-1.22%
2022/06/30	44	260.84	2	261.50	260.50	42	5,294	0.79%
2022/06/29	10	274.75	115	278.98	273.50	-105	5,213	-2.01%	大賣/鉅額交易
2022/06/28	32	304.19	39	298.42	289.50	-7	5,134	-0.14%
2022/06/27	199	305.72	41.1	303.30	312.50	158	5,099	3.10%	大買/鉅額交易
2022/06/24	19	286.00	13	288.81	284.50	6	5,038	0.12%
2022/06/23	14.1	287.71	6.1	289.47	286.50	8	4,981	0.16%
2022/06/22	15	299.27	72	302.51	294.00	-57	4,931	-1.16%
2022/06/21	12	307.46	64	310.45	314.00	-52	4,846	-1.07%
2022/06/20	79	304.91	56.1	310.11	299.00	22.9	4,812	0.48%
2022/06/17	132	314.71	316	314.62	316.00	-184	4,736	-3.88%	大買/大賣/鉅額交易
2022/06/16	38	322.95	379.1	324.17	316.00	-341.1	4,613	-7.39%	大賣/鉅額交易
2022/06/15	29	329.59	4	335.88	329.50	25	4,489	0.56%
2022/06/14	22.1	342.87	218	340.19	343.00	-195.9	4,421	-4.43%	大賣/鉅額交易
2022/06/13	5	344.00	93	350.80	345.00	-88	4,377	-2.01%
2022/06/10	2	365.25	75	362.63	365.00	-73	4,379	-1.67%
2022/06/09	0	0.00	35	370.94	372.00	-35	4,350	-0.80%
2022/06/08	25	365.42	50	368.23	365.00	-25	4,333	-0.58%
2022/06/07	47	367.41	477	366.15	367.50	-430	4,335	-9.92%	大賣/鉅額交易
2022/06/06	5.1	375.77	13	377.23	373.00	-7.9	4,331	-0.18%
2022/06/02	15	370.03	5	369.70	372.00	10	4,373	0.23%
2022/06/01	66.1	377.66	144	371.89	371.00	-77.9	4,385	-1.78%	大賣/
2022/05/31	55.1	391.67	1	392.50	394.50	54.1	4,295	1.26%
2022/05/30	54	389.66	15	391.67	395.00	39	4,324	0.90%
2022/05/27	4	375.75	3	376.00	376.50	1	4,282	0.02%
2022/05/26	10	372.90	92	369.56	368.00	-82	4,372	-1.87%
2022/05/25	24.1	378.66	666	373.42	381.00	-642	4,314	-14.88%	大賣/鉅額交易
2022/05/24	4	388.00	4	401.00	380.00	0	4,219	0.00%
2022/05/23	0.1	400.00	1	399.00	397.50	-0.9	4,195	-0.02%
2022/05/20	0	0.00	1.1	410.19	401.50	-1.1	4,207	-0.02%
2022/05/19	102.1	403.99	1	402.00	407.50	101.1	4,241	2.38%	大買/鉅額交易
2022/05/18	8	412.69	3	412.83	414.00	5	4,263	0.12%
2022/05/17	2	407.75	0.1	406.59	407.50	1.9	4,259	0.04%
2022/05/16	5.1	401.99	0	0.00	401.00	5.1	4,301	0.12%
2022/05/13	0	0.00	5	397.50	398.00	-5	4,277	-0.12%
2022/05/12	0	0.00	299	386.67	381.00	-299	4,265	-7.01%	大賣/鉅額交易
2022/05/11	9	394.00	1	405.00	391.00	8	4,229	0.19%
2022/05/10	3	399.33	11	394.05	404.00	-8	4,228	-0.19%
2022/05/09	6	397.50	12.1	398.92	395.00	-6.1	4,273	-0.14%
2022/05/06	0.1	401.00	5	400.20	401.50	-5	4,351	-0.11%
2022/05/05	5.1	418.17	7	418.21	418.00	-1.9	4,332	-0.04%
2022/05/04	16	406.41	1	405.00	398.50	15	4,312	0.35%
2022/05/03	4	397.50	1	404.00	399.50	3	4,350	0.07%
2022/04/29	16	405.84	2	405.50	404.00	14	4,417	0.32%
2022/04/28	35	400.04	1	396.00	395.00	34	4,424	0.77%
2022/04/27	27	396.33	10.2	399.47	409.00	16.8	4,415	0.38%
2022/04/26	64	408.64	6	410.58	406.00	58	4,382	1.32%
2022/04/25	15	406.90	20.3	407.97	406.50	-5.3	4,401	-0.12%
2022/04/22	25	440.02	2	442.50	434.50	23	4,379	0.53%
2022/04/21	1	461.00	1	468.00	462.50	0	4,380	0.00%
2022/04/20	4	454.50	0	0.00	458.50	4	4,406	0.09%
2022/04/19	1	449.50	1	449.50	449.00	0	4,421	0.00%
2022/04/18	0	0.00	27.9	440.59	440.50	-27.9	4,468	-0.62%
2022/04/15	15	446.20	1	456.00	441.00	14	4,550	0.31%
2022/04/14	10	466.45	0	0.00	467.00	10	4,539	0.22%
2022/04/13	5	465.50	0	0.00	466.00	5	4,553	0.11%
2022/04/12	35	450.14	28	455.68	454.00	7	4,575	0.15%
2022/04/11	66.3	464.38	720.2	466.27	455.00	-653.9	4,551	-14.37%	大賣/鉅額交易
2022/04/08	5	499.30	80	509.84	498.00	-75	4,520	-1.66%
2022/04/07	18.1	516.13	124	517.12	509.00	-105.9	4,488	-2.36%	大賣/鉅額交易
2022/04/06	1	510.12	9	515.55	516.00	-8	4,446	-0.18%
2022/04/01	24	515.79	2	515.00	526.00	22	4,428	0.50%
2022/03/31	2.1	530.56	3.1	527.46	524.00	-1	4,442	-0.02%
2022/03/30	7.1	536.91	4	533.26	537.00	3	4,433	0.07%
2022/03/29	2	516.00	6.1	519.27	522.00	-4.1	4,437	-0.09%
2022/03/28	1.2	510.13	6	507.00	511.00	-4.8	4,429	-0.11%
2022/03/25	18	519.50	3.1	521.62	518.00	15	4,437	0.34%
2022/03/24	30	509.70	0	0.00	508.00	30	4,422	0.68%
2022/03/23	1	512.00	14	514.71	514.00	-13	4,439	-0.29%
2022/03/22	1	488.00	2	492.25	490.00	-1	4,435	-0.02%
2022/03/21	59	484.86	0	0.00	488.50	59	4,483	1.32%
2022/03/18	5	482.90	2	479.00	480.50	3	4,509	0.07%
2022/03/17	2	487.50	1	491.00	489.50	1	4,508	0.02%
2022/03/16	0	0.00	80.9	459.92	460.00	-80.9	4,481	-1.81%
2022/03/15	9.3	463.54	115	458.83	458.50	-105.7	4,464	-2.37%	大賣/鉅額交易
2022/03/14	0	0.00	72	481.01	485.00	-72	4,419	-1.63%
2022/03/11	11	494.14	5	490.20	489.00	6	4,433	0.14%
2022/03/10	55	500.14	38	499.28	498.50	17	4,467	0.38%
2022/03/09	31	485.13	29	485.62	486.50	2	4,471	0.04%
2022/03/08	2	479.51	7.2	480.90	475.50	-5.2	4,524	-0.11%
2022/03/07	81.1	505.87	0	0.00	494.50	81.1	4,516	1.79%
2022/03/04	110.2	542.87	12	543.42	547.00	98.2	4,550	2.16%	大買/
2022/03/03	47.2	545.57	70.1	538.68	535.00	-22.9	4,564	-0.50%
2022/03/02	26.1	539.46	26	540.00	548.00	0.1	4,631	0.00%
2022/03/01	49	542.18	35	539.46	539.00	14	4,670	0.30%
2022/02/25	15	528.73	47	529.23	524.00	-32	4,634	-0.69%
2022/02/24	14	518.36	12.1	523.95	512.00	1.9	4,608	0.04%
2022/02/23	0	0.00	2	528.00	529.00	-2	4,578	-0.04%
2022/02/22	11.2	520.50	5	516.40	521.00	6.2	4,598	0.13%
2022/02/21	28	535.21	4	536.75	533.00	24	4,628	0.52%
2022/02/18	52	531.69	127	536.61	536.00	-75	4,626	-1.62%	大賣/
2022/02/17	8	524.00	3.5	526.52	525.00	4.5	4,648	0.10%
2022/02/16	66.1	527.40	16.9	525.34	528.00	49.2	4,739	1.04%
2022/02/15	8	501.75	25	502.76	502.00	-17	4,807	-0.35%
2022/02/14	10.1	497.30	2	497.00	496.00	8.1	4,926	0.16%
2022/02/11	1	517.00	2	512.00	514.00	-1	5,001	-0.02%
2022/02/10	16	518.88	4	530.00	516.00	12	5,059	0.24%
2022/02/09	4	520.00	72.1	511.28	526.00	-68.1	5,105	-1.33%
2022/02/08	97	501.64	13.9	501.06	506.00	83.1	5,149	1.61%
2022/02/07	8	476.25	7	487.50	478.00	1	5,192	0.02%
2022/01/26	60	476.99	14	480.93	472.00	46	5,269	0.87%
2022/01/25	39.1	480.97	23	483.17	477.00	16.1	5,410	0.30%
2022/01/24	44	486.25	20	490.18	496.00	24	5,518	0.43%
2022/01/21	21.4	497.36	57.1	506.08	490.50	-35.7	5,596	-0.64%
2022/01/20	1.1	525.43	11	518.91	526.00	-10	5,627	-0.18%
2022/01/19	34.1	521.00	1	528.00	519.00	33.1	5,821	0.57%
2022/01/18	38	542.24	5	537.40	545.00	33	5,860	0.56%
2022/01/17	5	519.60	6.2	525.55	528.00	-1.2	5,876	-0.02%
2022/01/14	0	508.00	88	506.78	514.00	-88	5,944	-1.48%
2022/01/13	5	514.60	1	521.00	520.00	4	6,018	0.07%
2022/01/12	17	506.83	0	0.00	505.00	17	6,150	0.28%
2022/01/11	16	511.44	57	510.68	509.00	-41	6,285	-0.65%
2022/01/10	4	533.24	15	530.53	517.00	-11	6,323	-0.17%
2022/01/07	17	558.18	15	567.79	558.00	2	6,329	0.03%
2022/01/06	32	578.47	2	576.00	573.00	30	6,406	0.47%
2022/01/05	3	586.67	7	590.43	589.00	-4	6,501	-0.06%
2022/01/04	12	589.08	5.2	595.44	585.00	6.8	6,518	0.10%
2022/01/03	15.2	583.26	12	586.00	583.00	3.2	6,579	0.05%
2021/12/30	0	0.00	3	569.67	572.00	-3	6,628	-0.05%
2021/12/29	1	568.04	0	0.00	569.00	1	6,716	0.02%
2021/12/28	2	571.00	18	571.50	572.00	-16	6,892	-0.23%
2021/12/27	19	577.21	0	0.00	576.00	19	6,985	0.27%
2021/12/24	10	575.40	1.1	577.75	567.00	8.9	7,055	0.13%
2021/12/23	47.1	581.30	0	0.00	573.00	47.1	7,209	0.65%
2021/12/22	38	573.26	229	571.75	571.00	-191	7,317	-2.61%	大賣/鉅額交易
2021/12/21	17.1	568.42	3.1	570.48	577.00	14	7,389	0.19%
2021/12/20	2	560.00	3	568.33	565.00	-1	7,459	-0.01%
2021/12/17	2.1	564.10	2	574.00	565.00	0.1	7,547	0.00%
2021/12/16	18	570.67	1	582.00	572.00	17	7,602	0.22%
2021/12/15	0	0.00	6	568.50	575.00	-6	7,603	-0.08%
2021/12/14	7	559.71	1	571.00	556.00	6	7,611	0.08%
2021/12/13	3	571.00	5	575.20	574.00	-2	7,668	-0.03%
2021/12/10	21	572.38	3	574.33	572.00	18	7,717	0.23%
2021/12/09	0	586.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	2	591.50	0	0.00	585.00	2	7,744	0.03%
2021/12/07	7	584.71	27.9	585.82	586.00	-20.9	7,757	-0.27%
2021/12/06	110	587.71	1	582.00	581.00	109	7,771	1.40%	大買/鉅額交易
2021/12/03	2	600.50	2	603.00	601.00	0	7,856	0.00%
2021/12/02	16	599.88	2	611.00	590.00	14	7,958	0.18%
2021/12/01	3	609.33	1	628.00	608.00	2	8,101	0.02%
2021/11/30	8	623.13	122.1	615.27	626.00	-114.1	8,105	-1.41%	大賣/鉅額交易
2021/11/29	2	579.50	45	581.91	584.00	-43	8,059	-0.53%
2021/11/26	9	584.22	21	588.05	585.00	-12	8,084	-0.15%
2021/11/25	72	576.60	18	579.44	579.00	54	8,020	0.67%
2021/11/24	17.1	565.15	23	565.09	566.00	-6	8,127	-0.07%
2021/11/23	0	0.00	11	554.01	558.00	-11	8,264	-0.13%
2021/11/22	11	551.57	6.1	559.92	561.00	4.9	8,299	0.06%
2021/11/19	15.1	550.66	35.1	550.11	548.00	-19.9	8,432	-0.24%
2021/11/18	21.1	549.28	19.1	548.44	548.00	2	8,499	0.02%
2021/11/17	11.1	558.10	87	558.64	560.00	-76	8,526	-0.89%
2021/11/16	40	560.28	62.9	563.43	561.00	-22.9	8,574	-0.27%
2021/11/15	33	572.67	54	582.50	562.00	-21	8,567	-0.25%
2021/11/12	8	575.13	1	582.00	574.00	7	8,598	0.08%
2021/11/11	7	570.86	15	570.14	576.00	-8	8,569	-0.09%
2021/11/10	7	553.71	6	543.51	555.00	1	8,532	0.01%
2021/11/08	7	538.71	14.9	543.90	536.00	-7.9	8,522	-0.09%
2021/11/05	35	544.23	16	551.56	558.00	19	8,506	0.22%
2021/11/04	15	541.20	100	543.72	535.00	-85	8,427	-1.01%
2021/11/03	50	512.88	9	518.67	530.00	41	8,376	0.49%
2021/11/02	37	537.78	61	528.69	526.00	-24	8,331	-0.29%
2021/11/01	106	514.90	58	521.86	514.00	48	8,267	0.58%	大買/
2021/10/29	38	487.84	21.1	486.16	490.50	16.9	8,313	0.20%
2021/10/28	12	466.92	24	466.75	465.50	-12	8,216	-0.15%
2021/10/27	68	467.07	18.1	467.12	470.50	50	8,151	0.61%
2021/10/26	72	449.61	43	449.02	440.50	29	7,978	0.36%
2021/10/22	19	444.66	13	443.73	440.50	6	8,096	0.07%
2021/10/21	85	443.79	89	440.25	430.00	-4	8,048	-0.05%
2021/10/20	71.1	449.49	16	448.16	456.50	55	8,036	0.68%
2021/10/19	29.1	442.45	18.1	439.80	450.50	10.9	7,971	0.14%
2021/10/18	9	416.36	9.1	415.56	412.00	0	7,845	0.00%
2021/10/15	14.1	414.22	13	415.04	413.50	1.1	7,803	0.01%
2021/10/14	3	394.83	37	394.39	392.50	-34	7,727	-0.44%
2021/10/13	7.1	405.38	7	402.36	393.00	0.1	7,675	0.00%
2021/10/12	6	421.25	0	0.00	418.50	6	7,620	0.08%
2021/10/08	10	434.55	15	434.47	430.00	-5	7,639	-0.07%
2021/10/07	184	430.24	20	431.25	431.00	164	7,595	2.16%	大買/鉅額交易
2021/10/06	28	412.86	13	415.27	407.00	15	7,534	0.20%
2021/10/05	29	409.40	30	408.65	425.00	-1	7,507	-0.01%
2021/10/04	11	423.91	14	412.43	401.50	-3	7,422	-0.04%
2021/10/01	44	428.97	14	425.54	423.00	30	7,494	0.40%
2021/09/30	35	430.93	16	431.50	435.00	19	7,545	0.25%
2021/09/29	12.1	430.69	19	433.53	419.00	-6.9	7,446	-0.09%
2021/09/28	3	448.67	12	455.71	463.00	-9	7,375	-0.12%
2021/09/27	28	463.30	12	472.75	461.00	16	7,334	0.22%
2021/09/24	10	472.80	116	475.63	473.00	-106	7,293	-1.45%	大賣/鉅額交易
2021/09/23	34	465.53	15	463.57	469.50	19	7,221	0.26%
2021/09/22	2	448.75	2	443.25	443.00	0	7,174	0.00%
2021/09/17	17	458.47	10	456.90	460.00	7	7,178	0.10%
2021/09/16	85	456.43	16	454.84	449.00	69	7,207	0.96%
2021/09/15	7	447.21	37.1	443.94	448.50	-30.1	7,272	-0.41%
2021/09/14	8	442.06	11	440.09	444.00	-3	7,355	-0.04%
2021/09/13	3	432.17	13	429.50	434.00	-10	7,539	-0.13%
2021/09/10	20	430.03	6	423.00	433.00	14	7,642	0.18%
2021/09/09	15	418.33	5	417.70	420.50	10	7,689	0.13%
2021/09/08	35	417.00	344	410.84	410.00	-309	7,719	-4.00%	大賣/鉅額交易
2021/09/07	48.5	438.96	31	435.60	438.50	17.5	7,636	0.23%
2021/09/06	100	447.46	14	442.39	453.50	86	7,514	1.14%
2021/09/03	6	423.17	11	423.55	427.00	-5	7,378	-0.07%
2021/09/02	17.7	420.71	15	423.77	413.00	2.7	7,455	0.04%
2021/09/01	23	426.02	9.2	423.57	426.00	13.8	7,564	0.18%
2021/08/31	12	417.38	26	418.73	421.50	-14	7,632	-0.18%
2021/08/30	44	420.33	46	419.13	420.50	-2	7,856	-0.03%
2021/08/27	413	404.63	42	402.60	413.00	371	7,882	4.71%	大買/鉅額交易
2021/08/26	21	380.36	27	382.59	379.50	-6	7,929	-0.08%
2021/08/25	86	383.56	51	387.45	387.50	35	7,950	0.44%
2021/08/24	75.1	375.28	13	381.52	369.50	62.1	7,916	0.78%
2021/08/23	33	383.93	8.1	381.94	387.00	24.9	8,053	0.31%
2021/08/20	12.1	370.02	20	369.08	365.00	-7.9	8,070	-0.10%
2021/08/19	7	364.71	21	363.00	360.00	-14	8,102	-0.17%
2021/08/18	28	358.23	61	358.34	373.50	-33	8,165	-0.40%
2021/08/17	42	364.31	17	368.44	352.00	25	8,221	0.30%
2021/08/16	11	373.64	72	375.07	375.50	-61	8,285	-0.74%
2021/08/13	59	384.17	26	387.29	380.00	33	8,408	0.39%
2021/08/12	9	397.56	25	392.62	400.50	-16	8,396	-0.19%
2021/08/11	12	387.50	9	393.56	385.00	3	8,478	0.04%
2021/08/10	138	401.57	6	399.75	401.00	132	8,727	1.51%	大買/鉅額交易
2021/08/09	24.1	410.23	25.2	415.18	402.50	-1.1	9,021	-0.01%
2021/08/06	73	415.58	7	404.86	416.00	66	9,206	0.72%
2021/08/05	245	413.25	35	414.57	414.50	210	9,399	2.23%	大買/鉅額交易
2021/08/04	135.2	412.58	35	411.79	396.00	100.2	9,662	1.04%	大買/
2021/08/03	25	403.24	18	403.36	405.50	7	9,629	0.07%
2021/08/02	7	390.21	3.1	401.77	389.50	3.9	9,681	0.04%
2021/07/30	12	395.83	2.2	396.47	397.00	9.9	9,818	0.10%
2021/07/29	53.2	405.80	36.6	409.19	416.00	16.6	9,932	0.17%
2021/07/28	21.3	383.87	24	382.54	383.50	-2.7	9,954	-0.03%
2021/07/27	5.1	375.65	190	372.83	375.50	-184.9	10,059	-1.84%	大賣/鉅額交易
2021/07/26	20.1	383.27	2.3	386.22	385.50	17.8	10,058	0.18%
2021/07/23	14.1	411.59	20	400.23	391.50	-5.9	10,051	-0.06%
2021/07/22	3	423.67	17.1	424.46	427.50	-14.1	10,131	-0.14%
2021/07/21	11.2	420.24	12	412.58	409.00	-0.8	10,227	-0.01%
2021/07/20	6	420.75	13	425.31	418.50	-7	10,396	-0.07%
2021/07/19	13	423.62	14.1	429.02	420.00	-1	10,432	-0.01%
2021/07/16	10	430.10	16.1	428.04	436.00	-6.1	10,488	-0.06%
2021/07/15	14.3	421.89	43	422.49	419.50	-28.7	10,505	-0.27%
2021/07/14	15	432.57	13.3	432.05	434.00	1.7	10,527	0.02%
2021/07/13	14.1	430.21	9.1	424.15	420.00	5	10,581	0.05%
2021/07/12	6.1	422.48	3	427.17	428.00	3.1	10,654	0.03%
2021/07/09	10.1	419.50	4	422.25	418.00	6.1	10,783	0.06%
2021/07/08	50.1	430.25	69.1	432.41	419.00	-19	10,861	-0.17%
2021/07/07	12.1	422.72	11	427.00	424.50	1.1	10,779	0.01%
2021/07/06	10	400.80	20.1	406.28	407.50	-10.1	10,703	-0.09%
2021/07/05	11	406.14	34.1	397.71	406.00	-23.1	10,729	-0.22%
2021/07/02	48	389.58	12	390.58	391.50	36	10,733	0.34%
2021/07/01	3	379.67	4	380.50	379.00	-1	10,827	-0.01%
2021/06/30	12	387.92	4	387.00	389.50	8	10,896	0.07%
2021/06/29	9	390.61	43	386.56	389.00	-34	11,072	-0.31%
2021/06/28	4	388.75	2.2	397.41	387.50	1.8	11,215	0.02%
2021/06/25	16.2	400.35	11.1	398.99	393.00	5.1	11,430	0.04%
2021/06/24	36.1	403.36	18.1	403.15	402.50	18	11,444	0.16%
2021/06/23	598	395.55	20	393.00	394.00	578	11,434	5.06%	大買/鉅額交易
2021/06/22	92	378.32	100	374.57	387.00	-8	11,496	-0.07%
2021/06/21	8	363.25	12.1	365.16	358.50	-4.1	11,504	-0.04%
2021/06/18	131	359.59	9	360.11	359.50	122	11,641	1.05%	大買/鉅額交易
2021/06/17	17	352.35	354.1	342.94	354.50	-337.1	11,625	-2.90%	大賣/鉅額交易
2021/06/16	17.2	344.95	15	342.53	340.50	2.2	11,770	0.02%
2021/06/15	20	347.15	2	350.50	347.00	18	11,979	0.15%
2021/06/11	16	347.50	36	347.57	345.50	-20	12,086	-0.17%
2021/06/10	12.2	355.86	19	354.79	348.50	-6.9	12,066	-0.06%
2021/06/09	298.2	360.40	49	362.89	361.50	249.2	12,014	2.07%	大買/鉅額交易
2021/06/08	176	356.61	45	355.22	350.00	131	12,086	1.08%	大買/鉅額交易
2021/06/07	62.1	353.02	44	351.86	352.00	18.1	12,149	0.15%
2021/06/04	66.1	339.89	57.2	340.51	341.00	8.8	12,164	0.07%
2021/06/03	455	331.52	47.2	333.76	335.50	407.8	12,286	3.32%	大買/鉅額交易
2021/06/02	18.3	323.56	23.1	323.93	319.50	-4.8	12,406	-0.04%
2021/06/01	23.2	328.38	45	327.52	326.00	-21.8	12,809	-0.17%
2021/05/31	101.1	327.96	70	329.09	330.50	31.1	12,903	0.24%	大買/
2021/05/28	11	315.77	56	318.24	313.00	-45	12,973	-0.35%
2021/05/27	19	311.84	109	314.56	318.00	-90	13,120	-0.69%	大賣/
2021/05/26	14	320.86	46	324.95	318.00	-32	13,659	-0.23%
2021/05/25	38	328.62	282	330.47	323.00	-244	13,888	-1.76%	大賣/鉅額交易
2021/05/24	73	318.23	9.5	316.79	322.50	63.5	14,179	0.45%
2021/05/21	40	310.12	25	309.50	315.00	15	14,241	0.11%
2021/05/20	14	296.21	26.1	296.68	292.00	-12.1	14,242	-0.08%
2021/05/19	10	308.80	11	307.82	303.50	-1	14,320	-0.01%
2021/05/18	17.1	310.91	16	312.84	310.00	1.1	14,420	0.01%
2021/05/17	88	298.00	54	296.92	302.00	34	14,416	0.24%
2021/05/14	43.2	296.84	37	302.30	290.00	6.2	14,577	0.04%
2021/05/13	43	270.72	165.1	270.56	283.50	-122.1	14,722	-0.83%	大賣/鉅額交易
2021/05/12	84.1	279.59	88	274.05	268.50	-3.9	14,720	-0.03%
2021/05/11	21	282.98	84.1	282.59	279.50	-63.1	14,604	-0.43%
2021/05/10	17.1	309.79	537	309.65	307.00	-519.9	14,629	-3.55%	大賣/鉅額交易
2021/05/07	141	315.22	53	308.61	318.00	88	14,693	0.60%	大買/
2021/05/06	37	305.12	70	302.79	305.00	-33	14,811	-0.22%
2021/05/05	40	305.01	627	299.79	289.00	-587	14,962	-3.92%	大賣/鉅額交易
2021/05/04	64	306.12	46	307.59	308.00	18	15,155	0.12%
2021/05/03	17	304.00	8	310.63	298.50	9	15,361	0.06%
2021/04/29	57	319.18	23	317.41	318.50	34	15,576	0.22%
2021/04/28	26.2	318.39	24	315.56	316.00	2.2	15,722	0.01%
2021/04/27	47	305.93	36	305.33	307.50	11	15,651	0.07%
2021/04/26	38	311.13	23	314.83	305.50	15	15,604	0.10%
2021/04/23	15	321.47	9	322.83	324.50	6	15,471	0.04%
2021/04/22	23	319.43	21	324.38	315.50	2	15,551	0.01%
2021/04/21	34	318.03	27	320.39	316.00	7	15,609	0.04%
2021/04/20	28.1	317.16	29	316.52	320.50	-1	15,797	-0.01%
2021/04/19	15.2	320.54	34	320.40	319.50	-18.8	15,976	-0.12%
2021/04/16	117	334.38	30	333.75	332.50	87	16,094	0.54%	大買/
2021/04/15	92	333.26	41	332.38	341.50	51	16,156	0.32%
2021/04/14	52	315.97	8	324.50	315.50	44	16,343	0.27%
2021/04/13	54	328.50	8	327.75	320.00	46	16,600	0.28%
2021/04/12	39	328.51	24	328.71	323.00	15	17,156	0.09%
2021/04/09	135	339.36	123	335.16	334.50	12	17,408	0.07%	大買/大賣/
2021/04/08	10	333.05	17	334.38	332.50	-7	17,517	-0.04%
2021/04/07	15	343.60	7	348.58	340.50	8	17,676	0.05%
2021/04/06	9	351.78	28	355.98	351.00	-19	17,697	-0.11%
2021/04/01	62	354.10	78.1	357.06	351.50	-16.1	17,728	-0.09%
2021/03/31	48	352.81	60	349.93	354.00	-12	17,659	-0.07%
2021/03/30	102	347.47	106.2	350.05	356.00	-4.2	17,607	-0.02%	大買/大賣/
2021/03/29	15	335.13	14	334.64	332.00	1	17,594	0.01%
2021/03/26	58.2	334.56	35.1	332.26	335.50	23.1	17,648	0.13%
2021/03/25	230.1	328.83	8	338.75	318.00	222.1	17,696	1.26%	大買/鉅額交易
2021/03/24	22	325.61	27.1	323.54	326.00	-5.1	17,729	-0.03%
2021/03/23	33.1	315.09	112.4	324.41	305.50	-79.3	17,862	-0.44%	大賣/
2021/03/22	35	305.09	11	304.27	306.50	24	17,897	0.13%
2021/03/19	55.1	301.69	43.1	304.60	307.00	12.1	18,207	0.07%
2021/03/18	96.4	309.12	88.3	309.86	312.50	8	18,415	0.04%
2021/03/17	65.2	299.31	23.2	297.34	299.00	42.1	19,046	0.22%
2021/03/16	21	296.00	25	295.24	293.50	-4	19,039	-0.02%
2021/03/15	17	295.56	17	295.32	296.00	0	19,156	0.00%
2021/03/12	106.2	299.07	65.1	296.26	292.00	41.1	19,332	0.21%	大買/
2021/03/11	140.1	287.91	76.2	288.92	293.00	63.9	19,290	0.33%	大買/
2021/03/10	107.1	282.02	115.1	282.02	283.50	-8	19,312	-0.04%	大買/大賣/
2021/03/09	100.2	276.57	93	277.36	273.50	7.2	19,378	0.04%
2021/03/08	79	294.27	62	294.21	279.50	17	19,323	0.09%
2021/03/05	110	285.86	121	287.10	295.00	-11	19,253	-0.06%	大買/大賣/
2021/03/04	109	280.13	176	279.26	278.50	-67	19,494	-0.34%	大買/大賣/
2021/03/03	87	284.46	131	284.68	280.50	-44	20,089	-0.22%	大賣/
2021/03/02	69	300.35	62.1	299.20	291.00	6.9	20,206	0.03%
2021/02/26	55.1	304.06	59	304.31	299.00	-3.9	20,621	-0.02%
2021/02/25	174	311.60	89	310.31	306.00	85	20,571	0.41%	大買/
2021/02/24	116.1	303.69	119	305.38	295.00	-2.9	20,482	-0.01%	大買/大賣/
2021/02/23	57.1	287.36	55	290.94	286.00	2.1	20,111	0.01%
2021/02/22	83	298.49	84	299.40	294.50	-1	20,077	0.00%
2021/02/19	53	291.29	200	291.61	290.00	-147	20,068	-0.73%	大賣/鉅額交易
2021/02/18	23	288.17	20	286.08	288.00	3	20,471	0.01%
2021/02/17	35	286.09	34.1	285.33	286.50	0.9	20,394	0.00%
2021/02/05	173.1	260.16	472	256.51	265.00	-298.9	20,323	-1.47%	大買/大賣/鉅額交易
2021/02/04	371	249.29	104	247.53	254.00	267	20,022	1.33%	大買/大賣/鉅額交易
2021/02/03	163	243.23	161	244.34	243.50	2	19,998	0.01%	大買/大賣/
2021/02/02	74	235.99	112	239.41	246.00	-38	20,266	-0.19%	大賣/
2021/02/01	63	227.06	87	227.60	233.00	-24	20,194	-0.12%
2021/01/29	79	236.78	105	237.06	226.00	-26	20,282	-0.13%	大賣/
2021/01/28	134	236.68	123	238.89	236.00	11	20,453	0.05%	大買/大賣/
2021/01/27	465	245.70	210.1	245.83	248.00	254.9	20,900	1.22%	大買/大賣/鉅額交易
2021/01/26	119.1	240.62	130.1	240.39	238.00	-11	20,689	-0.05%	大買/大賣/
2021/01/25	130.1	244.43	142	237.73	233.50	-11.9	20,465	-0.06%	大買/大賣/
2021/01/22	136	242.07	106.1	242.91	253.50	29.9	20,285	0.15%	大買/大賣/
2021/01/21	113.1	226.02	109	226.88	230.50	4.1	20,632	0.02%	大買/大賣/
2021/01/20	15	221.53	16	217.44	216.50	-1	20,912	0.00%
2021/01/19	80	223.76	19	224.00	221.00	61	20,942	0.29%
2021/01/18	9	219.22	32	219.59	223.00	-23	20,942	-0.11%
2021/01/15	9	220.11	16.3	219.81	219.00	-7.3	21,070	-0.03%
2021/01/14	11	222.32	12	219.58	224.00	-1	21,183	0.00%
2021/01/13	121	223.93	100	223.17	220.00	21	21,377	0.10%	大買/
2021/01/12	22	219.30	21	218.60	222.00	1	21,255	0.00%
2021/01/11	54	216.02	58	217.24	221.00	-4	21,231	-0.02%
2021/01/08	42	214.05	35	215.27	216.00	7	21,161	0.03%
2021/01/07	126.1	214.10	134	214.71	212.50	-7.9	21,266	-0.04%	大買/大賣/
2021/01/06	133.2	210.85	182.2	210.59	205.50	-49	21,103	-0.23%	大買/大賣/
2021/01/05	91	207.25	78	206.05	209.00	13	20,767	0.06%
2021/01/04	36	194.97	18.4	195.24	200.00	17.6	20,315	0.09%
2020/12/31	17	181.71	26	181.35	182.00	-9	20,417	-0.04%
2020/12/30	28	177.63	22	178.02	178.00	6	20,352	0.03%
2020/12/29	10	175.20	13	174.54	175.00	-3	20,296	-0.01%
2020/12/28	53	171.96	6	170.58	173.50	47	20,363	0.23%
2020/12/25	10	168.60	5	172.30	168.50	5	20,484	0.02%
2020/12/24	12	173.67	33	174.23	171.50	-21	20,704	-0.10%
2020/12/23	33	175.41	22	174.25	176.50	11	21,025	0.05%
2020/12/22	15	172.63	14	173.00	170.00	1	21,244	0.00%
2020/12/21	18	172.42	22	170.57	177.00	-4	21,463	-0.02%
2020/12/18	150	174.11	143	173.73	173.00	7	21,402	0.03%	大買/大賣/
2020/12/17	175	177.20	172	177.97	176.50	3	21,487	0.01%	大買/大賣/
2020/12/16	48	178.93	53	178.96	176.50	-5	21,308	-0.02%
2020/12/15	122	176.70	130	176.90	174.50	-8	21,169	-0.04%	大買/大賣/
2020/12/14	103	181.97	123	182.77	186.00	-20	21,176	-0.09%	大買/大賣/
2020/12/11	521	186.07	240	184.81	173.50	281	21,227	1.32%	大買/大賣/鉅額交易
2020/12/10	8.1	174.38	16	176.22	178.00	-7.9	20,892	-0.04%
2020/12/09	41.3	177.19	33	177.58	177.00	8.3	20,964	0.04%
2020/12/08	105	177.36	99	177.32	180.00	6	21,114	0.03%	大買/
2020/12/07	54	175.38	59	174.41	172.50	-5	21,181	-0.02%
2020/12/04	136	172.58	123	172.70	169.50	13	21,257	0.06%	大買/大賣/
2020/12/03	169	170.88	170.2	171.33	172.00	-1.2	21,423	-0.01%	大買/大賣/
2020/12/02	38.2	177.90	178	178.65	177.50	-139.8	21,593	-0.65%	大賣/鉅額交易
2020/12/01	49	174.68	140	175.21	175.00	-91	21,832	-0.42%	大賣/
2020/11/30	99	178.99	86	179.68	181.00	13	22,146	0.06%
2020/11/27	244	170.31	211	169.96	171.00	33	22,106	0.15%	大買/大賣/
2020/11/26	61	159.10	130	156.25	165.00	-69	21,958	-0.31%	大賣/
2020/11/25	459	154.02	218.2	152.10	150.00	240.8	21,831	1.10%	大買/大賣/鉅額交易
2020/11/24	197.2	148.82	294.1	149.06	152.50	-96.9	21,510	-0.45%	大買/大賣/
2020/11/23	62	140.33	188.1	140.18	139.00	-126.1	21,122	-0.60%	大賣/鉅額交易
2020/11/20	6.2	135.56	6	136.75	138.00	0.2	21,154	0.00%
2020/11/19	55	136.89	16	137.56	136.50	39	21,594	0.18%
2020/11/18	30	140.70	12	142.71	140.50	18	22,024	0.08%
2020/11/17	132	142.03	76	140.99	144.00	56	22,546	0.25%	大買/
2020/11/16	96	134.80	46	136.09	134.50	50	22,619	0.22%
2020/11/13	76	131.40	66	131.77	133.50	10	23,023	0.04%
2020/11/12	45	131.43	70	132.20	133.00	-25	23,372	-0.11%
2020/11/11	98	132.22	87	131.50	130.00	11	24,230	0.05%
2020/11/10	166	129.70	170.1	130.46	131.00	-4.1	24,580	-0.02%	大買/大賣/
2020/11/09	84.1	127.71	54	126.39	125.50	30.1	24,922	0.12%
2020/11/06	37	127.95	30	128.72	126.50	7	25,163	0.03%
2020/11/05	56	126.03	45	126.83	127.50	11	25,319	0.04%
2020/11/04	93	122.81	134.5	123.63	125.50	-41.5	25,317	-0.16%	大賣/
2020/11/03	49	117.50	26	118.35	118.00	23	24,845	0.09%
2020/11/02	16.4	113.83	45	116.00	116.50	-28.6	25,018	-0.11%
2020/10/30	36	114.50	47	114.38	115.50	-11	25,649	-0.04%
2020/10/29	76	112.16	113	113.04	114.50	-37	25,690	-0.14%	大賣/
2020/10/28	120.1	112.53	87	113.45	111.00	33.1	25,271	0.13%	大買/
2020/10/27	16	117.72	351	117.72	121.00	-335	24,968	-1.34%	大賣/鉅額交易
2020/10/26	52	119.39	401	119.12	119.00	-349	25,251	-1.38%	大賣/鉅額交易
2020/10/23	28	120.43	89	120.25	121.00	-61	25,337	-0.24%
2020/10/22	46	122.84	299	121.62	121.50	-253	25,415	-1.00%	大賣/鉅額交易
2020/10/21	63	128.09	41	128.28	125.50	22	25,266	0.09%
2020/10/20	42	127.85	53	128.30	130.00	-11	25,065	-0.04%
2020/10/19	24	127.81	37	127.34	126.50	-13	25,132	-0.05%
2020/10/16	47	127.36	24	126.15	124.50	23	25,702	0.09%
2020/10/15	48	128.70	126	128.66	128.00	-78	25,721	-0.30%	大賣/
2020/10/14	191	126.18	207	126.37	127.50	-16	25,500	-0.06%	大買/大賣/
2020/10/13	15	122.63	11	123.00	123.00	4	25,389	0.02%
2020/10/12	53	125.70	27	124.45	124.50	26	25,464	0.10%
2020/10/08	207	126.28	94	125.52	127.00	113	25,504	0.44%	大買/鉅額交易
2020/10/07	13	121.12	23	120.59	121.50	-10	25,230	-0.04%
2020/10/06	334	121.87	42	122.06	121.50	292	25,325	1.15%	大買/鉅額交易
2020/10/05	15	118.90	53	118.33	119.50	-38	25,291	-0.15%
2020/09/30	67	116.72	78	116.87	118.00	-11	25,190	-0.04%
2020/09/29	31	118.32	12	119.96	116.00	19	25,088	0.08%
2020/09/28	39	120.53	32	120.31	120.50	7	24,889	0.03%
2020/09/25	234	120.94	735	116.78	113.00	-501	24,582	-2.04%	大買/大賣/鉅額交易
2020/09/24	99	121.91	149	121.15	119.50	-50	24,484	-0.20%	大賣/
2020/09/23	22	127.36	45	127.79	128.00	-23	24,310	-0.09%
2020/09/22	155	128.52	333	128.20	127.00	-178	24,831	-0.72%	大買/大賣/鉅額交易
2020/09/21	36	132.32	25.1	133.11	130.00	10.9	24,943	0.04%
2020/09/18	76	134.20	69.1	134.35	134.50	6.9	24,915	0.03%
2020/09/17	137.1	134.78	86	135.61	136.00	51.1	24,892	0.21%	大買/
2020/09/16	281	133.22	225	133.19	133.00	56	24,713	0.23%	大買/大賣/
2020/09/15	108	132.31	59	132.14	129.50	49	24,499	0.20%	大買/
2020/09/14	22	125.89	21	125.98	125.50	1	24,093	0.00%
2020/09/11	50	122.94	121	123.40	123.00	-71	24,262	-0.29%	大賣/
2020/09/10	63	128.10	61	127.90	126.00	2	24,201	0.01%
2020/09/09	46	127.67	42	126.99	132.00	4	24,286	0.02%
2020/09/08	75	130.57	72	130.21	128.00	3	24,190	0.01%
2020/09/07	58	133.48	44	134.45	126.50	14	24,242	0.06%
2020/09/04	34	136.96	41	137.27	136.50	-7	24,763	-0.03%
2020/09/03	132	137.90	125	137.39	138.00	7	25,002	0.03%	大買/大賣/
2020/09/02	53	131.31	45	131.90	131.00	8	24,461	0.03%
2020/09/01	55	127.28	33	127.39	132.50	22	23,928	0.09%
2020/08/31	42	123.93	41	125.14	120.50	1	23,549	0.00%
2020/08/28	19	124.16	18	125.81	123.00	1	23,383	0.00%
2020/08/27	36	130.22	29	130.78	129.00	7	23,254	0.03%
2020/08/26	14	131.39	42	130.82	131.00	-28	23,598	-0.12%
2020/08/25	111	130.90	85	129.57	129.00	26	23,887	0.11%	大買/
2020/08/24	79	133.65	113	134.60	132.00	-34	23,450	-0.14%	大賣/
2020/08/21	59	136.81	282	139.45	140.50	-223	23,067	-0.97%	大賣/鉅額交易
2020/08/20	115	135.12	159	135.02	128.00	-44	22,561	-0.20%	大買/大賣/
2020/08/19	128	141.73	201	141.88	142.00	-73	22,319	-0.33%	大買/大賣/
2020/08/18	259	139.86	216	140.82	138.50	43	22,087	0.19%	大買/大賣/
2020/08/17	188	142.37	190	143.39	138.50	-2	22,089	-0.01%	大買/大賣/
2020/08/14	130	137.83	128	132.85	144.00	2	21,462	0.01%	大買/大賣/
2020/08/13	178	134.20	83	132.81	131.00	95	21,254	0.45%	大買/
2020/08/12	22	125.98	59	125.81	129.00	-37	21,126	-0.18%
2020/08/11	294	117.56	440	116.80	117.50	-146	20,834	-0.70%	大買/大賣/鉅額交易
2020/08/10	179	119.15	89	118.82	120.00	90	20,473	0.44%	大買/
2020/08/07	71	115.65	414	114.80	113.50	-343	20,183	-1.70%	大賣/鉅額交易
2020/08/06	53	117.23	114	117.11	118.50	-61	20,065	-0.30%	大賣/
2020/08/05	651	115.29	220.1	116.38	116.00	430.9	19,961	2.16%	大買/大賣/鉅額交易
2020/08/04	368	107.25	166	110.57	111.50	202	19,411	1.04%	大買/大賣/鉅額交易
2020/08/03	77	102.54	39	102.97	101.50	38	19,281	0.20%
2020/07/31	24	100.43	55	100.29	100.00	-31	19,193	-0.16%
2020/07/30	171	98.59	24	98.14	100.00	147	19,020	0.77%	大買/鉅額交易
2020/07/29	74	94.36	87	94.14	94.60	-13	18,671	-0.07%
2020/07/28	86	96.93	81.4	97.95	96.10	4.7	18,568	0.03%
2020/07/27	19.3	94.04	17	92.75	94.40	2.3	18,413	0.01%
2020/07/24	2.1	92.02	7	92.33	92.30	-4.9	18,529	-0.03%
2020/07/23	27	96.35	139	96.81	96.00	-112	18,691	-0.60%	大賣/鉅額交易
2020/07/22	555	94.35	236	93.96	96.50	319	18,608	1.71%	大買/大賣/鉅額交易
2020/07/21	109	87.58	32	87.58	89.80	77	17,942	0.43%	大買/
2020/07/20	20	81.13	4	80.58	81.70	16	18,263	0.09%
2020/07/17	15	80.15	45	80.33	79.80	-30	18,346	-0.16%
2020/07/16	36	82.27	42	81.49	81.80	-6	18,413	-0.03%
2020/07/15	76	81.20	77	81.90	80.50	-1	18,412	-0.01%
2020/07/14	8	79.78	50	79.31	79.00	-42	18,485	-0.23%
2020/07/13	36	80.81	11	80.72	82.70	25	18,653	0.13%
2020/07/10	59	83.21	6	83.77	82.70	53	18,846	0.28%
2020/07/09	16	86.76	52	87.44	86.10	-36	19,015	-0.19%
2020/07/08	71	88.02	40	88.75	88.10	31	19,258	0.16%
2020/07/07	19	86.11	43	86.61	85.40	-24	19,298	-0.12%
2020/07/06	25	87.01	114	86.79	86.50	-89	19,317	-0.46%	大賣/
2020/07/03	110	84.08	81	84.85	84.30	29	19,427	0.15%	大買/
2020/07/02	133	79.96	101	80.17	81.90	32	19,400	0.16%	大買/大賣/
2020/07/01	109	80.62	200	79.75	78.40	-91	19,314	-0.47%	大買/大賣/
2020/06/30	138	76.91	195	77.05	79.30	-57	18,858	-0.30%	大買/大賣/
2020/06/29	123	72.46	54	72.64	72.10	69	18,765	0.37%	大買/
2020/06/24	73	71.23	225	71.60	72.10	-152	18,843	-0.81%	大賣/鉅額交易
2020/06/23	62	71.88	107	70.80	70.50	-45	19,099	-0.24%	大賣/
2020/06/22	67	72.31	30	72.24	72.50	37	19,195	0.19%
2020/06/19	58	68.75	90	69.22	69.60	-32	19,083	-0.17%
2020/06/18	99	68.77	244	69.31	69.40	-145	19,140	-0.76%	大賣/鉅額交易
2020/06/17	1,256	67.78	212	67.76	67.80	1,044	18,947	5.51%	大買/大賣/鉅額交易
2020/06/16	132	66.68	1,618	66.60	66.50	-1,486	18,966	-7.83%	大買/大賣/鉅額交易
2020/06/15	106	64.33	64	64.63	63.30	42	18,702	0.22%	大買/
2020/06/12	232	63.93	546	65.30	65.40	-314	18,726	-1.68%	大買/大賣/鉅額交易
2020/06/11	360	67.40	436	67.43	65.90	-76	18,425	-0.41%	大買/大賣/
2020/06/10	327	64.52	259	62.79	65.30	68	17,466	0.39%	大買/大賣/
2020/06/09	94	59.48	92	59.80	59.40	2	16,885	0.01%
2020/06/08	81	59.89	28	59.73	59.50	53	16,932	0.31%
2020/06/05	120	60.75	220	60.45	60.40	-100	16,913	-0.59%	大買/大賣/
2020/06/04	55	59.35	25	59.87	59.10	30	16,812	0.18%
2020/06/03	87	59.35	186	59.48	59.40	-99	16,950	-0.58%	大賣/
2020/06/02	167	60.12	200	60.61	59.70	-33	16,883	-0.20%	大買/大賣/
2020/06/01	248	58.99	213	58.51	60.30	35	16,561	0.21%	大買/大賣/
2020/05/29	335	55.60	105	55.82	56.00	230	16,149	1.42%	大買/大賣/鉅額交易
2020/05/28	455	55.90	75	56.25	55.00	380	16,444	2.31%	大買/鉅額交易
2020/05/27	532	56.26	252	55.90	56.00	280	16,532	1.69%	大買/大賣/鉅額交易
2020/05/26	468	55.73	151	56.41	56.20	317	16,481	1.92%	大買/大賣/鉅額交易
2020/05/25	348	54.98	71	55.36	54.70	277	16,235	1.71%	大買/鉅額交易
2020/05/22	591	55.32	102	54.74	54.10	489	16,085	3.04%	大買/大賣/鉅額交易
2020/05/21	90	59.26	95	59.55	58.70	-5	15,936	-0.03%
2020/05/20	111	57.87	52	58.17	57.80	59	16,305	0.36%	大買/
2020/05/19	170	58.12	152	58.22	58.50	18	16,013	0.11%	大買/大賣/
2020/05/18	2	63.00	6	63.93	63.00	-4	15,354	-0.03%
2020/05/15	24	71.14	4	70.60	69.90	20	15,233	0.13%
2020/05/14	5	71.42	5	72.04	70.50	0	15,197	0.00%
2020/05/13	8	73.36	22	73.02	72.80	-14	15,197	-0.09%
2020/05/12	119	74.58	169	73.71	71.80	-50	15,159	-0.33%	大買/大賣/
2020/05/11	113	74.87	44	74.30	75.20	69	15,088	0.46%	大買/
2020/05/08	302	71.30	3	71.03	71.30	299	14,939	2.00%	大買/鉅額交易
2020/05/07	31	70.23	2	71.05	69.50	29	14,955	0.19%
2020/05/06	20	69.65	48	69.64	69.60	-28	14,843	-0.19%
2020/05/05	21	69.52	7	69.94	69.80	14	14,850	0.09%
2020/05/04	40	70.67	1	69.60	70.50	39	14,777	0.26%
2020/04/30	47	71.27	54	71.61	71.30	-7	14,741	-0.05%
2020/04/29	25	71.77	46	71.54	72.00	-21	14,677	-0.14%
2020/04/28	265	69.04	986	69.92	70.50	-721	14,493	-4.97%	大買/大賣/鉅額交易
2020/04/27	45	67.68	35	67.55	67.60	10	14,229	0.07%
2020/04/24	129	66.81	125	67.15	67.50	4	14,120	0.03%	大買/大賣/
2020/04/23	230	68.36	168	68.15	68.10	62	14,001	0.44%	大買/大賣/
2020/04/22	28	64.42	9	64.34	65.40	19	13,543	0.14%
2020/04/21	12	63.94	18	64.50	64.60	-6	13,417	-0.04%
2020/04/20	18	65.07	16	65.38	65.70	2	13,386	0.01%
2020/04/17	26	67.30	23	67.19	64.50	3	13,446	0.02%
2020/04/16	50	65.08	451	64.81	65.00	-401	13,214	-3.03%	大賣/鉅額交易
2020/04/15	48	63.96	50	64.36	62.10	-2	12,910	-0.02%
2020/04/14	42	59.97	50	60.62	62.10	-8	12,508	-0.06%
2020/04/13	21	57.10	135.1	55.06	56.50	-114.1	12,269	-0.93%	大賣/鉅額交易
2020/04/10	222	52.89	101	53.12	53.70	121	11,965	1.01%	大買/大賣/鉅額交易
2020/04/09	42	52.22	37	52.22	52.00	5	11,825	0.04%
2020/04/08	13	52.86	465	52.53	53.40	-452	11,714	-3.86%	大賣/鉅額交易
2020/04/07	15	56.08	33	55.29	53.40	-18	11,489	-0.16%
2020/04/06	3	53.67	6	53.72	54.30	-3	11,222	-0.03%
2020/04/01	13	53.42	13	53.93	53.80	0	11,126	0.00%
2020/03/31	133	54.54	152	54.61	55.00	-19	10,938	-0.17%	大買/大賣/
2020/03/30	101	51.95	113	52.11	52.40	-12	10,584	-0.11%	大買/大賣/
2020/03/27	279	50.55	45	50.41	50.40	234	10,329	2.27%	大買/鉅額交易
2020/03/26	34	46.70	142	46.60	47.00	-108	9,955	-1.08%	大賣/鉅額交易
2020/03/25	186	43.34	56	43.23	43.65	130	9,663	1.35%	大買/鉅額交易
2020/03/24	305	39.73	9	40.29	39.70	296	9,510	3.11%	大買/鉅額交易
2020/03/23	2	38.80	33	38.70	38.70	-31	9,309	-0.33%
2020/03/20	175	44.74	2	46.50	43.00	173	9,177	1.88%	大買/鉅額交易
2020/03/19	5	45.60	79	45.00	42.85	-74	8,913	-0.83%
2020/03/18	39	48.20	97	48.09	47.60	-58	8,805	-0.66%
2020/03/17	4	45.35	85	44.82	44.70	-81	8,584	-0.94%
2020/03/16	54	45.61	20	46.08	43.70	34	8,501	0.40%
2020/03/13	58	45.15	26	44.45	46.70	32	8,509	0.38%
2020/03/12	11	50.43	47	49.95	49.00	-36	8,368	-0.43%
2020/03/11	12	54.35	135	54.83	54.20	-123	8,281	-1.49%	大賣/鉅額交易
2020/03/10	91	55.73	45	55.04	56.00	46	8,218	0.56%
2020/03/09	69	57.87	42	57.80	55.00	27	8,085	0.33%
2020/03/06	56	57.35	57	56.92	57.40	-1	7,895	-0.01%
2020/03/05	31	56.99	69	57.00	56.10	-38	7,883	-0.48%
2020/03/04	85	55.45	163	55.75	56.20	-78	7,683	-1.02%	大賣/
2020/03/03	325	56.87	242	56.58	55.50	83	7,573	1.10%	大買/大賣/
2020/03/02	493	55.73	172	55.80	56.00	321	7,183	4.47%	大買/大賣/鉅額交易
2020/02/27	383	54.36	67	55.09	53.00	316	6,883	4.59%	大買/鉅額交易
2020/02/26	157	54.99	27	55.29	55.20	130	6,724	1.93%	大買/鉅額交易
2020/02/25	42	55.96	87	56.30	55.30	-45	6,595	-0.68%
2020/02/24	186	56.16	174	55.35	56.90	12	6,535	0.18%	大買/大賣/
2020/02/21	1,888	53.58	372	53.61	55.80	1,516	6,145	24.67%	大買/大賣/鉅額交易
2020/02/20	139	50.45	21	50.03	50.80	118	5,405	2.18%	大買/鉅額交易
2020/02/19	115	48.66	12	47.70	48.55	103	5,207	1.98%	大買/鉅額交易
2020/02/18	10	46.80	20	47.20	47.10	-10	5,179	-0.19%
2020/02/17	22	47.03	16	47.09	47.00	6	5,213	0.12%
2020/02/14	2	47.93	3	48.07	47.70	-1	5,196	-0.02%
2020/02/13	2	47.28	113	47.43	47.50	-111	5,273	-2.11%	大賣/鉅額交易
2020/02/12	68	47.07	41	46.76	47.00	27	5,269	0.51%
2020/02/11	99	45.15	12	44.39	45.05	87	5,299	1.64%
2020/02/10	5	41.92	46	41.96	42.90	-41	5,307	-0.77%
2020/02/07	91	45.22	12	44.95	44.65	79	5,235	1.51%
2020/02/06	32	46.41	3	45.45	46.00	29	5,311	0.55%
2020/02/05	1	43.80	5	44.50	43.80	-4	5,383	-0.07%
2020/02/04	5	45.15	6	44.23	44.50	-1	5,538	-0.02%
2020/01/31	1	43.20	29	42.76	43.80	-28	5,751	-0.49%
2020/01/30	0	0.00	7.1	45.91	44.85	-7.1	6,035	-0.12%
2020/01/20	5	49.90	6	49.80	49.80	-1	6,094	-0.02%
2020/01/17	4.1	50.00	4	50.25	50.20	0.1	6,223	0.00%
2020/01/16	2	50.15	8	49.86	49.85	-6	6,636	-0.09%
2020/01/15	95	49.90	67	49.93	49.90	28	7,050	0.40%
2020/01/14	7	50.24	6.1	49.80	50.20	1	7,827	0.01%
2020/01/13	144.1	49.36	52	48.66	50.00	92.1	7,701	1.20%	大買/
2020/01/10	82	46.89	15	46.40	46.75	67	7,519	0.89%
2020/01/09	0	0.00	80	45.86	45.40	-80	7,519	-1.06%
2020/01/08	90	45.42	33	45.68	45.15	57	7,754	0.74%
2020/01/07	21	45.20	79	45.45	45.40	-58	7,872	-0.74%
2020/01/06	56	44.87	95	44.68	44.55	-39	7,947	-0.49%
2020/01/03	12	47.79	29	46.75	46.65	-17	7,980	-0.21%
2020/01/02	28	47.05	120	47.27	47.90	-92	8,196	-1.12%	大賣/
2019/12/31	51	45.67	153	45.99	45.95	-102	8,441	-1.21%	大賣/鉅額交易
2019/12/30	1	45.90	1.1	46.06	45.90	-0.1	8,587	0.00%
2019/12/27	2	47.20	21	47.18	47.05	-19	8,607	-0.22%
2019/12/26	0	0.00	11	47.39	47.20	-11	8,661	-0.13%
2019/12/25	0	0.00	21	47.53	47.95	-21	8,780	-0.24%
2019/12/23	1	47.60	24	48.63	47.60	-23	9,246	-0.25%
2019/12/20	0	0.00	104	49.08	49.00	-104	9,397	-1.11%	大賣/鉅額交易
2019/12/19	0	0.00	182	48.57	48.70	-182	9,519	-1.91%	大賣/鉅額交易
2019/12/18	124.3	49.24	10	49.40	49.20	114.3	9,811	1.16%	大買/鉅額交易
2019/12/17	387	49.49	2	49.65	49.60	385	9,939	3.87%	大買/鉅額交易
2019/12/16	4	48.60	0	0.00	49.15	4	10,171	0.04%
2019/12/13	15	47.96	35	47.84	47.85	-20	10,535	-0.19%
2019/12/12	2	48.40	2	49.25	48.40	0	10,989	0.00%
2019/12/11	121	48.92	2	48.40	48.95	119	11,710	1.02%	大買/鉅額交易
2019/12/10	5	48.50	3	49.45	48.50	2	11,984	0.02%
2019/12/09	10	50.40	0	0.00	50.20	10	11,918	0.08%
2019/12/06	1	50.50	5	50.34	50.70	-4	11,936	-0.03%
2019/12/05	13	49.81	196	50.03	49.90	-183	11,961	-1.53%	大賣/鉅額交易
2019/12/04	2	50.40	15	49.79	50.40	-13	12,065	-0.11%
2019/12/03	80	50.08	0	0.00	50.20	80	12,467	0.64%
2019/12/02	57	48.32	175	49.87	48.60	-118	12,507	-0.94%	大賣/鉅額交易
2019/11/29	0	0.00	78	51.50	51.20	-78	12,596	-0.62%
2019/11/28	55	52.18	15	52.00	52.20	40	12,651	0.32%
2019/11/27	18	51.40	10	51.39	51.20	8	12,683	0.06%
2019/11/26	0	0.00	15	51.26	51.20	-15	12,715	-0.12%
2019/11/25	3	50.80	2	51.50	50.70	1	12,732	0.01%
2019/11/22	15	51.20	1	51.90	50.90	14	12,773	0.11%
2019/11/21	19	51.23	21	50.82	51.40	-2	12,883	-0.02%
2019/11/20	1	52.80	2	53.97	52.80	-1	12,804	-0.01%
2019/11/19	5	54.28	3	54.60	54.00	2	12,980	0.02%
2019/11/18	1	53.50	0	0.00	54.50	1	12,994	0.01%
2019/11/15	3	54.30	30	53.97	53.40	-27	13,092	-0.21%
2019/11/13	21	54.36	51	54.07	54.00	-30	13,100	-0.23%
2019/11/12	132	54.63	51	53.32	55.00	81	13,217	0.61%	大買/
2019/11/11	23	53.67	5	54.14	52.70	18	13,274	0.14%
2019/11/08	17	53.57	65	54.13	53.60	-48	13,208	-0.36%
2019/11/07	9	54.31	11	53.60	54.90	-2	13,135	-0.02%
2019/11/06	1	53.50	40	53.65	53.80	-39	13,146	-0.30%
2019/11/05	4	55.25	4	55.10	55.20	0	13,168	0.00%
2019/11/04	12	54.30	16	54.19	54.70	-4	13,186	-0.03%
2019/11/01	23	54.07	1	54.80	54.20	22	13,132	0.17%
2019/10/31	9	55.41	9	55.36	55.40	0	13,108	0.00%
2019/10/30	14	56.98	11	57.39	56.10	3	13,141	0.02%
2019/10/29	78	57.45	111	57.42	56.50	-33	12,960	-0.25%	大賣/
2019/10/28	9	56.65	30	56.76	56.50	-21	12,829	-0.16%
2019/10/25	34	57.18	125	56.85	56.60	-91	12,785	-0.71%	大賣/
2019/10/24	261	56.90	166	56.93	57.70	95	12,690	0.75%	大買/大賣/
2019/10/23	128	56.19	396	55.50	55.30	-268	12,416	-2.16%	大買/大賣/鉅額交易
2019/10/22	348	55.41	94	54.86	55.90	254	12,379	2.05%	大買/鉅額交易
2019/10/21	15	51.01	10	51.00	50.90	5	11,771	0.04%
2019/10/18	1	50.70	5	50.80	51.30	-4	11,965	-0.03%
2019/10/17	5	51.06	5	51.40	51.20	0	12,250	0.00%
2019/10/16	49	52.38	12	52.83	50.90	37	12,597	0.29%
2019/10/15	12	51.96	411	51.64	51.90	-399	12,432	-3.21%	大賣/鉅額交易
2019/10/14	106	50.68	9	51.13	51.00	97	12,356	0.79%	大買/
2019/10/09	0	0.00	57	49.03	49.00	-57	12,257	-0.47%
2019/10/08	95	49.85	192	50.33	49.00	-97	12,218	-0.79%	大賣/
2019/10/07	356	52.35	80	52.54	52.00	276	12,094	2.28%	大買/鉅額交易
2019/10/04	55	50.25	107	50.40	50.40	-52	11,927	-0.44%	大賣/
2019/10/03	17	50.24	3.1	49.73	50.40	14	11,969	0.12%
2019/10/02	12.1	50.15	3	49.28	50.20	9.1	11,948	0.08%
2019/10/01	65	49.29	202	49.39	49.35	-137	11,880	-1.15%	大賣/鉅額交易
2019/09/27	11	49.87	53	49.63	50.60	-42	11,792	-0.36%
2019/09/26	107	50.92	108	50.90	50.00	-1	11,732	-0.01%	大買/大賣/
2019/09/25	101	49.31	1	49.30	49.80	100	11,662	0.86%	大買/
2019/09/24	3	50.83	99	50.72	50.20	-96	11,747	-0.82%
2019/09/23	164	50.94	17	50.88	50.50	147	11,671	1.26%	大買/鉅額交易
2019/09/20	33	48.99	13	48.85	49.55	20	11,584	0.17%
2019/09/19	31	49.92	12	50.23	49.90	19	11,494	0.17%
2019/09/18	39	49.33	15	49.12	49.85	24	11,286	0.21%
2019/09/17	136	47.81	777	47.48	48.80	-641	10,971	-5.84%	大買/大賣/鉅額交易
2019/09/16	494	46.41	400	44.75	47.30	94	10,652	0.88%	大買/大賣/
2019/09/12	651	42.96	254	43.15	43.80	397	10,271	3.87%	大買/大賣/鉅額交易
2019/09/11	371	41.34	46	41.25	41.35	325	10,460	3.11%	大買/鉅額交易
2019/09/10	3	41.00	28	41.37	41.55	-25	10,575	-0.24%
2019/09/09	61	41.50	15	41.41	41.05	46	10,795	0.43%
2019/09/06	72	42.21	143	42.18	42.10	-71	10,828	-0.66%	大賣/
2019/09/05	287	43.08	114	43.20	42.80	173	10,905	1.59%	大買/大賣/鉅額交易
2019/09/04	44	41.91	2.2	41.91	42.00	41.8	11,021	0.38%
2019/09/03	8.1	42.38	37	41.31	40.75	-28.9	11,207	-0.26%
2019/09/02	37.1	41.01	19	41.36	41.50	18.1	11,119	0.16%
2019/08/30	3	40.80	24	40.70	40.30	-21	11,103	-0.19%
2019/08/29	4	39.91	32	39.68	39.85	-28	11,137	-0.25%
2019/08/28	51	38.84	61	38.81	39.00	-10	11,226	-0.09%
2019/08/27	51	39.11	71	39.28	38.90	-20	11,287	-0.18%
2019/08/26	62	39.32	18	39.16	39.00	44	11,364	0.39%
2019/08/23	2	41.83	19	41.57	41.70	-17	11,441	-0.15%
2019/08/22	182	42.31	70.1	42.75	42.10	111.9	11,611	0.96%	大買/鉅額交易
2019/08/21	13.1	41.47	27	41.95	41.65	-13.9	11,657	-0.12%
2019/08/20	38	41.57	27	42.15	41.30	11	11,863	0.09%
2019/08/19	12	41.53	22	41.75	41.45	-10	12,021	-0.08%
2019/08/16	143	41.44	30	42.25	41.60	113	12,307	0.92%	大買/鉅額交易
2019/08/15	7	41.40	40	41.64	41.85	-33	12,377	-0.27%
2019/08/14	63	41.50	33	41.93	41.10	30	12,382	0.24%
2019/08/13	4	39.99	36	40.10	40.20	-32	12,351	-0.26%
2019/08/12	0	0.00	37	40.50	40.55	-37	12,470	-0.30%
2019/08/08	39	39.56	62	39.35	39.80	-23	12,449	-0.18%
2019/08/07	44	39.49	39	39.16	38.20	5	12,443	0.04%
2019/08/06	17	37.36	20	38.43	39.75	-3	12,402	-0.02%
2019/08/05	36	39.24	1	38.20	38.25	35	12,331	0.28%
2019/08/02	36	39.50	39	39.61	40.00	-3	12,357	-0.02%
2019/08/01	65	41.05	1,613	41.05	40.85	-1,548	12,300	-12.58%	大賣/鉅額交易
2019/07/31	17	41.77	24	42.15	42.50	-7	12,306	-0.06%
2019/07/30	45	42.12	43	41.84	42.00	2	12,355	0.02%
2019/07/29	30	44.33	26	44.68	43.80	4	12,241	0.03%
2019/07/26	17	44.16	12	44.34	44.25	5	12,174	0.04%
2019/07/25	37	44.31	90	44.28	44.40	-53	12,142	-0.44%
2019/07/24	1,692	43.27	193	43.71	45.00	1,499	12,018	12.47%	大買/大賣/鉅額交易
2019/07/23	23	41.53	64	41.96	41.75	-41	11,824	-0.35%
2019/07/22	38	40.85	95	41.16	41.70	-57	11,745	-0.49%
2019/07/19	44	40.84	97	40.80	41.00	-53	11,591	-0.46%
2019/07/18	181	40.42	115	40.86	39.80	66	11,394	0.58%	大買/大賣/
2019/07/17	30	39.63	11	40.20	39.25	19	11,135	0.17%
2019/07/16	12	39.77	61	39.82	39.65	-49	11,312	-0.43%
2019/07/15	68	39.05	105	39.07	39.50	-37	11,537	-0.32%	大賣/
2019/07/12	27	39.35	17	39.60	39.60	10	11,601	0.09%
2019/07/11	54	39.47	30	39.63	39.70	24	11,686	0.21%
2019/07/10	116	38.40	587	38.60	38.65	-471	11,659	-4.04%	大買/大賣/鉅額交易
2019/07/09	68	38.17	72.1	37.87	37.60	-4.1	11,532	-0.04%
2019/07/08	74	40.79	174.1	40.51	40.40	-100.1	11,434	-0.88%	大賣/
2019/07/05	10.2	41.65	51	41.86	41.70	-40.8	11,450	-0.36%
2019/07/04	66	41.83	50	42.30	41.55	16	11,545	0.14%
2019/07/03	238	41.87	42	41.60	41.65	196	11,665	1.68%	大買/鉅額交易
2019/07/02	23	43.48	142	43.23	43.15	-119	11,684	-1.02%	大賣/鉅額交易
2019/07/01	157	43.19	106	42.89	43.25	51	11,679	0.44%	大買/大賣/
2019/06/28	47	39.45	89	39.59	39.35	-42	11,664	-0.36%
2019/06/27	133	39.72	86	39.70	39.55	47	11,856	0.40%	大買/
2019/06/26	20	38.32	16	38.31	38.75	4	11,962	0.03%
2019/06/25	33	38.69	73	38.40	38.50	-40	12,158	-0.33%
2019/06/24	4	38.81	95	38.64	39.10	-91	12,282	-0.74%
2019/06/21	123	38.78	146	38.57	38.20	-23	12,487	-0.18%	大買/大賣/
2019/06/20	221	38.85	51	39.03	38.70	170	12,545	1.36%	大買/鉅額交易
2019/06/19	281	38.75	106	39.18	39.35	175	12,462	1.40%	大買/大賣/鉅額交易
2019/06/18	23.1	35.99	24	36.02	36.15	-0.9	12,064	-0.01%
2019/06/17	22	37.55	28	37.24	36.95	-6	12,255	-0.05%
2019/06/14	215	36.30	10	37.21	36.50	205	12,161	1.69%	大買/鉅額交易
2019/06/13	24	37.24	37	37.45	37.35	-13	12,247	-0.11%
2019/06/12	79	37.62	668	37.62	37.75	-589	12,018	-4.90%	大賣/鉅額交易
2019/06/11	171	36.43	232	37.07	37.50	-61	11,473	-0.53%	大買/大賣/
2019/06/10	148	33.49	94	33.37	34.10	54	11,177	0.48%	大買/
2019/06/06	88	32.13	86	31.84	31.55	2	11,061	0.02%
2019/06/05	111	33.29	105	33.28	32.65	6	10,990	0.05%	大買/大賣/
2019/06/04	650	32.93	46	32.80	32.55	604	10,954	5.51%	大買/鉅額交易
2019/06/03	43	31.68	90	31.80	32.05	-47	10,845	-0.43%
2019/05/31	52	32.69	48	32.69	32.70	4	10,794	0.04%
2019/05/30	101	31.98	203	31.83	32.00	-102	10,711	-0.95%	大買/大賣/鉅額交易
2019/05/29	29	31.08	138	30.84	31.55	-109	10,536	-1.03%	大賣/鉅額交易
2019/05/28	116	30.52	125	30.62	30.35	-9	10,470	-0.09%	大買/大賣/
2019/05/27	175	30.12	1,307	30.31	29.80	-1,132	10,423	-10.86%	大買/大賣/鉅額交易
2019/05/24	230	32.01	89	32.24	31.25	141	10,197	1.38%	大買/鉅額交易
2019/05/23	466	33.48	13	33.33	32.75	453	9,939	4.56%	大買/鉅額交易
2019/05/22	20	38.25	1	37.40	36.05	19	9,712	0.20%
2019/05/21	52	37.66	78	37.35	38.00	-26	9,665	-0.27%
2019/05/20	17	38.19	3	38.20	38.15	14	9,561	0.15%
2019/05/17	1	40.60	16	42.13	40.60	-15	9,478	-0.16%
2019/05/16	17	46.34	37	45.35	45.00	-20	9,380	-0.21%
2019/05/15	18	45.78	45	45.03	46.80	-27	9,431	-0.29%
2019/05/14	160	44.08	0	0.00	43.50	160	9,402	1.70%	大買/鉅額交易
2019/05/13	12	45.27	2.1	45.74	45.00	10	9,449	0.11%
2019/05/10	0.1	45.30	0	0.00	45.30	0.1	9,480	0.00%
2019/05/09	1	47.00	11	45.78	46.10	-10	9,432	-0.11%
2019/05/08	15	48.45	4	47.31	48.70	11	9,379	0.12%
2019/05/07	108	47.55	3	47.10	47.50	105	9,300	1.13%	大買/鉅額交易
2019/05/06	0	0.00	68	44.06	43.80	-68	9,223	-0.74%
2019/05/03	34	47.01	2	46.80	46.90	32	9,220	0.35%
2019/05/02	57	46.66	0	0.00	46.50	57	9,231	0.62%
2019/04/30	1	46.05	1	46.40	46.50	0	9,301	0.00%
2019/04/29	9	46.36	446	46.41	45.40	-437	9,332	-4.68%	大賣/鉅額交易
2019/04/26	3	49.73	7	49.04	48.70	-4	9,300	-0.04%
2019/04/25	20	50.79	0	0.00	51.60	20	9,427	0.21%
2019/04/24	2	50.40	300	50.00	51.00	-298	9,414	-3.17%	大賣/鉅額交易
2019/04/23	0	0.00	5	52.24	50.60	-5	9,360	-0.05%
2019/04/22	54	53.06	86	53.82	53.80	-32	9,309	-0.34%
2019/04/19	148	51.25	109	50.50	52.00	39	9,170	0.43%	大買/大賣/
2019/04/18	1	48.90	68	48.82	48.15	-67	8,936	-0.75%
2019/04/17	9	48.31	40	47.65	48.55	-31	8,983	-0.35%
2019/04/16	926	48.40	13	48.36	48.00	913	8,901	10.26%	大買/鉅額交易
2019/04/15	8	47.56	6	47.80	47.05	2	8,857	0.02%
2019/04/12	8	45.93	0	0.00	46.35	8	8,939	0.09%
2019/04/11	0	0.00	5	47.19	46.90	-5	8,970	-0.06%
2019/04/10	3	48.00	0	0.00	47.95	3	8,944	0.03%
2019/04/09	28	47.74	19	48.35	46.55	9	8,890	0.10%
2019/04/08	152	50.16	28	50.52	51.10	124	8,932	1.39%	大買/鉅額交易
2019/04/03	83	48.66	50	48.85	49.20	33	8,974	0.37%
2019/04/02	61	47.65	56	47.87	48.30	5	9,024	0.06%
2019/04/01	32	46.45	7	45.90	45.00	25	8,933	0.28%
2019/03/29	6	45.87	83	45.27	46.60	-77	8,711	-0.88%
2019/03/28	45	44.67	97	44.34	45.80	-52	8,632	-0.60%
2019/03/27	142	43.19	2	42.05	44.00	140	8,607	1.63%	大買/鉅額交易
2019/03/26	16	42.65	166	42.89	41.50	-150	8,614	-1.74%	大賣/鉅額交易
2019/03/25	104	42.96	148	42.48	43.35	-44	8,492	-0.52%	大買/大賣/
2019/03/22	94	44.38	48	43.97	44.20	46	8,623	0.53%
2019/03/21	4	42.56	216	42.28	42.15	-212	8,721	-2.43%	大賣/鉅額交易
2019/03/20	305	41.85	68	40.42	42.00	237	8,977	2.64%	大買/鉅額交易
2019/03/19	141	40.04	3	39.60	39.90	138	9,202	1.50%	大買/鉅額交易
2019/03/18	77	39.14	66	38.92	39.30	11	9,650	0.11%
2019/03/15	6	37.38	10	37.32	37.25	-4	10,059	-0.04%
2019/03/14	50	36.88	1	37.10	36.90	49	10,311	0.48%
2019/03/12	0	0.00	13	36.69	36.30	-13	10,691	-0.12%
2019/03/11	18	36.77	40	36.74	36.70	-22	11,032	-0.20%
2019/03/08	3	36.17	49	36.67	36.30	-46	11,377	-0.40%
2019/03/07	5	38.41	15	37.97	37.80	-10	11,509	-0.09%
2019/03/06	2	38.60	17	38.13	37.80	-15	11,975	-0.13%
2019/03/05	16	38.64	84	38.56	38.15	-68	12,156	-0.56%
2019/03/04	141	38.21	0	0.00	38.70	141	12,150	1.16%	大買/鉅額交易
2019/02/27	20	37.87	372	38.31	37.75	-352	12,186	-2.89%	大賣/鉅額交易
2019/02/26	238	38.17	45	37.63	38.50	193	12,076	1.60%	大買/鉅額交易
2019/02/25	199	36.93	6	36.98	36.80	193	11,876	1.63%	大買/鉅額交易
2019/02/22	23	36.24	9	36.16	36.05	14	11,864	0.12%
2019/02/21	42	36.95	0	0.00	36.85	42	11,862	0.35%
2019/02/20	11	38.74	177	38.64	37.90	-166	11,865	-1.40%	大賣/鉅額交易
2019/02/19	87	38.15	24	38.06	38.30	63	11,809	0.53%
2019/02/18	69	38.86	10	38.66	37.50	59	11,865	0.50%
2019/02/15	24	38.48	72	37.91	37.60	-48	12,073	-0.40%
2019/02/14	32	39.18	333	38.72	38.15	-301	12,184	-2.47%	大賣/鉅額交易
2019/02/13	16	38.45	164	38.61	38.10	-148	12,103	-1.22%	大賣/鉅額交易
2019/02/12	103	38.37	19	38.36	39.00	84	12,034	0.70%	大買/
2019/02/11	83	36.92	6	36.83	37.25	77	12,048	0.64%
2019/01/30	4	36.98	12	36.93	35.95	-8	12,073	-0.07%
2019/01/29	215	36.49	3	36.12	36.70	212	12,067	1.76%	大買/鉅額交易
2019/01/28	12	36.60	646	36.56	36.20	-634	12,095	-5.24%	大賣/鉅額交易
2019/01/25	4	36.05	3	36.03	36.00	1	12,041	0.01%
2019/01/24	2	36.35	31	36.20	36.00	-29	12,023	-0.24%
2019/01/23	89	35.29	1	35.45	35.65	88	11,935	0.74%
2019/01/22	9	35.18	120	35.12	35.20	-111	11,962	-0.93%	大賣/鉅額交易
2019/01/21	3	36.23	181	36.34	36.25	-178	11,870	-1.50%	大賣/鉅額交易
2019/01/18	194	36.68	47	36.10	36.75	147	11,812	1.24%	大買/鉅額交易
2019/01/17	153	35.83	10	35.38	35.55	143	11,648	1.23%	大買/鉅額交易
2019/01/16	5	34.35	5	34.45	34.65	0	11,481	0.00%
2019/01/15	1	34.15	212	33.83	34.50	-211	11,490	-1.84%	大賣/鉅額交易
2019/01/14	326	33.86	7	33.31	34.30	319	11,431	2.79%	大買/鉅額交易
2019/01/11	407	33.61	63	33.56	33.25	344	11,357	3.03%	大買/鉅額交易
2019/01/10	23	33.89	13	34.10	34.45	10	11,243	0.09%
2019/01/09	208	34.15	53	34.59	33.50	155	11,212	1.38%	大買/鉅額交易
2019/01/08	3	34.98	74	34.58	35.20	-71	11,047	-0.64%
2019/01/07	0	0.00	20	34.92	34.70	-20	10,995	-0.18%
2019/01/04	13	34.13	271	33.94	33.50	-258	10,953	-2.36%	大賣/鉅額交易
2019/01/03	68	34.96	16	34.05	34.70	52	10,943	0.48%
2019/01/02	62	34.78	5	34.65	34.10	57	10,824	0.53%
2018/12/28	234	33.62	20	33.74	33.80	214	10,841	1.97%	大買/鉅額交易
2018/12/27	68	34.36	13	33.95	33.65	55	10,850	0.51%
2018/12/26	119	34.11	85	34.43	32.80	34	10,677	0.32%	大買/
2018/12/25	14	35.55	172	35.77	35.15	-158	10,571	-1.49%	大賣/鉅額交易
2018/12/24	173	37.01	4	36.38	37.45	169	10,361	1.63%	大買/鉅額交易
2018/12/22	12	35.93	103	35.91	35.75	-91	10,235	-0.89%	大賣/
2018/12/21	180	35.68	103	35.79	36.30	77	10,278	0.75%	大買/大賣/
2018/12/20	41	34.94	76	35.29	34.80	-35	10,098	-0.35%
2018/12/19	24	35.62	49	35.88	35.10	-25	9,975	-0.25%
2018/12/18	28	36.46	248	36.44	36.30	-220	9,811	-2.24%	大賣/鉅額交易
2018/12/17	364	37.04	568.1	37.24	37.35	-204.1	9,706	-2.10%	大買/大賣/鉅額交易
2018/12/14	305	36.93	214	37.03	37.20	91	9,423	0.97%	大買/大賣/
2018/12/13	200	38.00	254	38.54	37.75	-54	9,117	-0.59%	大買/大賣/
2018/12/12	286	40.63	316.1	40.64	39.65	-30.1	8,849	-0.34%	大買/大賣/
2018/12/11	180	38.46	208	38.65	40.00	-28	8,632	-0.32%	大買/大賣/
2018/12/10	61	37.18	560	36.50	36.40	-499	8,376	-5.96%	大賣/鉅額交易
2018/12/07	508	35.09	3	34.32	35.75	505	8,035	6.28%	大買/鉅額交易
2018/12/06	151	32.84	214	34.03	32.50	-63	7,826	-0.80%	大買/大賣/
2018/12/05	229	34.98	272	34.74	34.50	-43	7,775	-0.55%	大買/大賣/
2018/12/04	68	34.22	547	34.18	34.15	-479	7,604	-6.30%	大賣/鉅額交易
2018/12/03	448	32.76	291.1	32.66	33.45	157	7,323	2.14%	大買/大賣/鉅額交易
2018/11/30	165.1	30.77	2,886	30.60	30.45	-2,721	7,115	-38.24%	大買/大賣/鉅額交易
2018/11/29	37	31.96	712	30.79	30.00	-675	7,093	-9.52%	大賣/鉅額交易
2018/11/28	543	30.88	2,442	30.75	31.15	-1,899	6,655	-28.53%	大買/大賣/鉅額交易
2018/11/27	50	30.18	131	30.19	30.20	-81	6,545	-1.24%	大賣/
2018/11/26	192	30.71	205	30.32	30.00	-13	6,477	-0.20%	大買/大賣/
2018/11/23	14	30.05	3.1	29.85	29.80	11	6,370	0.17%
2018/11/22	4	30.31	1.1	30.51	29.80	3	6,320	0.05%
2018/11/21	14.1	30.40	1	29.55	30.15	13.1	6,279	0.21%
2018/11/20	12	30.64	97	30.17	30.15	-85	6,230	-1.36%
2018/11/19	24	30.73	193	30.52	31.00	-169	6,184	-2.73%	大賣/鉅額交易
2018/11/16	12	31.88	96	32.48	32.00	-84	6,094	-1.38%
2018/11/15	56	33.32	388	32.67	32.60	-332	6,026	-5.51%	大賣/鉅額交易
2018/11/14	239	32.71	418	32.81	32.90	-179	5,900	-3.03%	大買/大賣/鉅額交易
2018/11/13	311	30.66	43	30.58	31.10	268	5,631	4.76%	大買/鉅額交易
2018/11/12	52	29.83	0	0.00	29.55	52	5,464	0.95%
2018/11/09	0	0.00	47	29.04	29.30	-47	5,449	-0.86%
2018/11/08	225	29.60	596	29.74	29.70	-371	5,481	-6.77%	大買/大賣/鉅額交易
2018/11/07	310	29.09	63	28.57	29.60	247	5,363	4.61%	大買/鉅額交易
2018/11/06	3	27.58	99	27.05	26.95	-96	5,306	-1.81%
2018/11/05	531	27.79	20	27.48	28.05	511	5,299	9.64%	大買/鉅額交易
2018/11/02	168	25.71	0	0.00	25.90	168	5,270	3.19%	大買/鉅額交易
2018/11/01	0	0.00	190	25.29	25.20	-190	5,330	-3.56%	大賣/鉅額交易
2018/10/31	30	24.55	0	0.00	24.65	30	5,317	0.56%
2018/10/30	200	24.10	0	0.00	24.40	200	5,287	3.78%	大買/鉅額交易
2018/10/29	0	0.00	57	25.17	25.25	-57	5,216	-1.09%
2018/10/26	153	25.57	43	25.58	25.70	110	5,200	2.12%	大買/鉅額交易
2018/10/25	100	26.18	107	26.01	26.00	-7	5,151	-0.14%	大賣/
2018/10/24	365	26.54	134	26.79	26.95	231	5,109	4.52%	大買/大賣/鉅額交易
2018/10/23	285	25.66	42	25.72	26.00	243	5,012	4.85%	大買/鉅額交易
2018/10/22	72	25.29	30	25.58	25.50	42	4,940	0.85%
2018/10/19	150	24.34	39	23.90	24.50	111	4,910	2.26%	大買/鉅額交易
2018/10/18	30	24.85	12	24.63	24.60	18	4,852	0.37%
2018/10/17	134	24.87	100	24.48	24.35	34	4,821	0.71%	大買/
2018/10/16	71	24.31	30	24.70	24.75	41	4,770	0.86%
2018/10/15	1	23.90	1	23.85	23.90	0	4,732	0.00%
2018/10/12	51	23.98	30	24.25	24.25	21	4,700	0.45%
2018/10/11	5	24.00	181	23.96	23.95	-176	4,645	-3.79%	大賣/鉅額交易
2018/10/09	100	26.86	30	26.80	26.60	70	4,532	1.54%
2018/10/08	116	28.15	143	27.09	26.80	-27	4,491	-0.60%	大買/大賣/
2018/10/05	0	0.00	10	28.80	28.80	-10	4,394	-0.23%
2018/10/04	40	30.26	0	0.00	29.70	40	4,309	0.93%
2018/10/03	12	30.86	50	30.73	30.85	-38	4,247	-0.89%
2018/10/02	244	30.04	40	30.40	30.00	204	4,113	4.96%	大買/鉅額交易
2018/10/01	130	29.69	3	30.30	30.10	127	4,069	3.12%	大買/鉅額交易
2018/09/28	116	29.71	86	29.85	30.05	30	4,025	0.75%	大買/
2018/09/27	101	29.32	180	29.46	29.40	-79	3,937	-2.01%	大買/大賣/
2018/09/26	91	30.16	329	30.51	29.90	-238	3,854	-6.17%	大賣/鉅額交易
2018/09/25	52	31.57	22	31.62	31.50	30	3,757	0.80%
2018/09/21	51	31.36	51	31.61	31.15	0	3,712	0.00%
2018/09/20	665	32.21	176	32.16	32.00	489	3,638	13.44%	大買/大賣/鉅額交易
2018/09/19	143	33.02	70	33.08	32.90	73	3,554	2.05%	大買/
2018/09/18	164	33.35	76	33.65	33.00	88	3,551	2.48%	大買/
2018/09/17	250	34.58	69	34.68	34.30	181	3,421	5.29%	大買/鉅額交易
2018/09/14	165	33.51	171	33.82	34.00	-6	3,060	-0.20%	大買/大賣/
2018/09/13	17	32.92	78.1	32.40	32.60	-61.1	2,683	-2.28%
2018/09/12	109	31.38	74	31.69	31.15	35	2,380	1.47%	大買/
2018/09/11	94.1	31.69	66	31.80	31.30	28.1	2,317	1.21%
2018/09/10	106	30.85	111	31.15	31.35	-5	2,210	-0.23%	大買/大賣/
2018/09/07	74	30.99	70	31.39	30.80	4	2,110	0.19%
2018/09/06	16	31.81	13	32.30	31.00	3	2,012	0.15%
2018/09/05	274	31.88	19	31.84	32.50	255	1,849	13.79%	大買/鉅額交易
2018/09/04	4	30.13	4	30.15	30.00	0	1,631	0.00%
2018/09/03	13	29.78	16	29.45	28.60	-3	1,556	-0.19%
2018/08/28	2	29.30	2	29.30	29.30	0	1,470	0.00%
2018/08/27	0	0.00	1	29.55	29.60	-1	1,512	-0.07%
2018/08/24	20	28.93	17	29.11	29.45	3	1,508	0.20%
2018/08/23	9	28.62	0	0.00	29.65	9	1,495	0.60%
2018/08/22	30	28.30	30	28.50	28.25	0	1,478	0.00%
2018/08/20	2	28.85	4	28.80	27.90	-2	1,467	-0.14%
2018/08/17	0	0.00	5	29.35	29.30	-5	1,438	-0.35%
2018/08/16	1	29.90	6	29.97	30.00	-5	1,431	-0.35%
2018/08/15	3	29.58	7	29.74	30.20	-4	1,407	-0.28%
2018/08/14	0	0.00	3	29.58	29.80	-3	1,355	-0.22%
2018/08/13	24	28.67	51	29.03	29.40	-27	1,316	-2.05%
2018/08/10	32	28.72	20	28.75	28.85	12	1,263	0.95%
2018/08/09	16	28.43	1	28.05	28.25	15	1,210	1.24%
2018/08/08	7	28.36	1	28.25	28.20	6	1,163	0.52%
2018/08/07	7	27.44	0	0.00	27.45	7	1,091	0.64%
2018/07/30	0	0.00	0.2	27.35	27.40	-0.2	1,158	-0.02%
2018/07/26	0.1	26.80	0	0.00	26.80	0.1	1,164	0.01%
2018/07/24	0.1	26.30	0	0.00	26.45	0.1	1,180	0.01%
2018/07/18	0	0.00	5	27.00	26.85	-5	1,253	-0.40%
2018/07/10	0	0.00	2	26.65	26.55	-2	1,352	-0.15%
2018/07/06	0	0.00	1	26.50	26.70	-1	1,412	-0.07%
2018/06/28	1	29.00	0	0.00	28.00	1	1,520	0.07%
2018/06/26	1	27.55	0	0.00	26.95	1	1,690	0.06%
2018/06/15	0	0.00	11	26.98	26.45	-11	1,902	-0.58%
2018/06/05	0	0.00	6	26.89	26.45	-6	2,679	-0.22%
2018/06/04	9	26.71	3	26.62	26.75	6	2,999	0.20%
2018/05/30	0	0.00	120	25.14	25.10	-120	3,561	-3.37%	大賣/鉅額交易
2018/05/29	10	25.50	0	0.00	25.35	10	3,686	0.27%
2018/05/21	0	0.00	30	25.30	25.35	-30	3,850	-0.78%
2018/05/18	30	25.10	0	0.00	25.05	30	3,832	0.78%
2018/05/17	0	0.00	120	25.26	25.25	-120	3,828	-3.13%	大賣/鉅額交易
2018/05/16	40	25.35	0	0.00	25.20	40	3,820	1.05%
2018/05/15	80	25.57	0	0.00	25.20	80	3,824	2.09%
2018/05/11	5	26.00	0	0.00	25.70	5	3,844	0.13%
2018/05/09	0	0.00	31	26.25	26.20	-31	3,837	-0.81%
2018/05/08	0	0.00	62	26.32	26.15	-62	3,838	-1.62%
2018/05/04	0	0.00	7	26.70	26.10	-7	3,837	-0.18%
2018/05/03	0	0.00	71	27.00	26.75	-71	3,833	-1.85%
2018/05/02	0	0.00	1	26.75	26.60	-1	3,838	-0.03%
2018/04/24	20	27.38	0	0.00	27.65	20	3,863	0.52%
2018/04/23	20	28.90	0	0.00	28.20	20	3,854	0.52%
2018/04/20	32	29.63	0	0.00	29.60	32	3,848	0.83%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/17	0	0.00	10	30.10	29.50	-10	3,946	-0.25%
2018/04/13	19	30.77	0	0.00	30.60	19	3,914	0.49%
2018/04/12	21	31.04	35	30.20	30.35	-14	3,892	-0.36%
2018/04/11	14	30.66	1	31.70	30.70	13	3,869	0.34%
2018/04/10	26	31.58	0	31.40	31.50	26	3,835	0.68%
2018/04/09	15	31.65	64.1	30.98	31.15	-49.1	3,837	-1.28%
2018/04/03	45	32.31	0	0.00	32.35	45	3,825	1.18%
2018/04/02	0	0.00	6	33.70	32.80	-6	3,795	-0.16%
2018/03/31	0.1	33.80	5	33.85	33.95	-4.9	3,746	-0.13%
2018/03/30	2	34.40	2	34.10	33.70	0	3,724	0.00%
2018/03/29	1	35.36	52	35.05	35.70	-51	3,609	-1.41%
2018/03/28	1	32.10	0	0.00	32.60	1	3,441	0.03%
2018/03/27	5	32.62	19	32.49	32.70	-14	3,386	-0.41%
2018/03/23	0	0.00	120	30.86	30.65	-120	3,271	-3.67%	大賣/鉅額交易
2018/03/22	5	31.80	0	0.00	32.00	5	3,247	0.15%
2018/03/21	0	0.00	5	32.30	32.35	-5	3,193	-0.16%
2018/03/20	2	32.00	2	31.70	31.70	0	3,160	0.00%
2018/03/19	11	30.90	2	30.68	31.50	9	3,129	0.29%
2018/03/16	6	31.91	2	31.40	31.50	4	3,056	0.13%
2018/03/14	3	32.58	3	33.13	33.00	0	2,939	0.00%
2018/03/13	0	0.00	720	34.04	33.90	-720	2,857	-25.19%	大賣/鉅額交易
2018/03/12	4	32.68	3	33.21	34.50	1	2,799	0.03%
2018/03/09	503	34.02	26	34.56	34.40	477	2,570	18.56%	大買/鉅額交易
2018/03/08	70	32.99	86	32.98	34.30	-16	2,367	-0.67%
2018/03/07	89	33.00	102	33.36	31.90	-13	2,037	-0.64%	大賣/
2018/03/06	61	33.45	48	33.40	33.20	13	1,914	0.68%
2018/03/05	698	32.10	241	31.93	32.65	457	1,688	27.07%	大買/大賣/鉅額交易
2018/03/02	50	30.01	0	0.00	29.90	50	1,423	3.51%
2018/03/01	0	0.00	120	27.78	30.40	-120	1,289	-9.31%	大賣/鉅額交易
2018/02/21	0	0.00	120	25.99	26.20	-120	1,111	-10.80%	大賣/鉅額交易
2018/02/07	0	0.00	120	25.78	25.55	-120	1,143	-10.50%	大賣/鉅額交易
2018/02/01	0	0.00	120	26.36	26.80	-120	1,173	-10.22%	大賣/鉅額交易
2018/01/30	0	0.00	34	26.30	26.45	-34	1,263	-2.69%
2018/01/23	0	0.00	120	26.25	26.10	-120	1,326	-9.05%	大賣/鉅額交易
2018/01/18	0	0.00	120	26.81	26.70	-120	1,615	-7.43%	大賣/鉅額交易
2018/01/15	30	27.90	0	0.00	27.70	30	1,735	1.73%
2018/01/12	68	27.44	16	28.30	27.65	52	1,710	3.04%
2018/01/11	200	26.37	0	0.00	26.55	200	1,627	12.29%	大買/鉅額交易
2018/01/05	0	0.00	200	26.69	26.70	-200	1,594	-12.54%	大賣/鉅額交易
2018/01/03	0	0.00	5	27.35	26.90	-5	1,579	-0.32%