嘉晶 (3016)-台灣摩根士丹利券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	7	51.76	51.60	-7	383	-1.82%
2024/11/19	0	0.00	1	53.00	53.00	-1	397	-0.25%
2024/11/15	0	0.00	1	54.30	54.00	-1	421	-0.24%
2024/11/14	0	0.00	1	55.10	53.80	-1	427	-0.23%
2024/11/12	0	0.00	4	55.65	55.20	-4	431	-0.93%
2024/11/11	0	0.00	1	55.20	56.50	-1	431	-0.23%
2024/11/07	1	56.50	5	56.46	56.90	-4	445	-0.90%
2024/11/06	0	0.00	4	56.00	55.80	-4	447	-0.89%
2024/11/05	0	0.00	27	56.00	55.70	-27	455	-5.93%
2024/11/04	0	0.00	6	56.62	56.40	-6	477	-1.26%
2024/11/01	35	56.33	24	56.69	57.80	11	499	2.20%
2024/10/30	1	57.40	1	56.70	56.70	0	513	0.00%
2024/10/29	3	57.43	1	57.70	57.00	2	526	0.38%
2024/10/28	0	0.00	1	58.80	58.50	-1	536	-0.19%
2024/10/25	0	0.00	2	60.10	59.60	-2	543	-0.37%
2024/10/24	3	60.17	3	60.43	59.70	0	557	0.00%
2024/10/23	7	60.54	9	60.21	59.60	-2	570	-0.35%
2024/10/22	1	60.60	4	60.25	60.60	-3	582	-0.52%
2024/10/21	6	60.68	15	60.71	60.40	-9	606	-1.49%
2024/10/18	0	0.00	18	58.29	58.20	-18	627	-2.87%
2024/10/17	4	58.68	6	58.48	58.60	-2	647	-0.31%
2024/10/16	9	58.30	16	58.68	58.30	-7	671	-1.04%
2024/10/15	0	0.00	18	59.62	59.10	-18	703	-2.56%
2024/10/14	4	57.50	3	57.47	57.70	1	718	0.14%
2024/10/11	3	57.53	17	57.65	57.20	-14	761	-1.84%
2024/10/09	2	58.70	1	57.80	57.60	1	856	0.12%
2024/10/08	4	58.03	2	57.95	58.00	2	868	0.23%
2024/10/07	2	59.00	4	59.03	59.00	-2	898	-0.22%
2024/10/04	7	58.90	8	58.66	58.50	-1	949	-0.11%
2024/10/01	6	59.75	0	0.00	59.90	6	1,039	0.58%
2024/09/30	16	60.37	0	0.00	60.40	16	1,116	1.43%
2024/09/27	10	60.90	1	61.00	60.90	9	1,214	0.74%
2024/09/26	23	60.76	0	0.00	60.10	23	1,218	1.89%
2024/09/25	47	60.76	6	60.65	60.90	41	1,223	3.35%
2024/09/24	18	59.91	0	0.00	59.70	18	1,222	1.47%
2024/09/23	1	60.50	1	60.80	60.30	0	1,228	0.00%
2024/09/20	1	60.10	0	0.00	60.50	1	1,234	0.08%
2024/09/19	2	58.80	0	0.00	59.30	2	1,242	0.16%
2024/09/18	7	58.73	1	58.60	58.60	6	1,273	0.47%
2024/09/16	5	58.86	0	0.00	59.80	5	1,288	0.39%
2024/09/13	10	58.19	2	58.15	58.20	8	1,320	0.61%
2024/09/12	15	58.09	0	0.00	58.20	15	1,339	1.12%
2024/09/11	2	56.60	1	56.40	56.60	1	1,367	0.07%
2024/09/10	134	56.33	3	56.33	55.60	131	1,388	9.44%	大買/鉅額交易
2024/09/09	5	55.90	2	55.95	56.40	3	1,463	0.20%
2024/09/06	14	56.91	26	56.90	56.60	-12	1,468	-0.82%
2024/09/05	1	55.70	2	56.05	55.30	-1	1,483	-0.07%
2024/09/04	11	56.49	5	56.24	55.50	6	1,488	0.40%
2024/09/03	12	59.93	0	0.00	59.10	12	1,502	0.80%
2024/09/02	3	60.70	2	60.65	60.50	1	1,502	0.07%
2024/08/30	22	60.96	0	0.00	60.80	22	1,504	1.46%
2024/08/29	20	61.16	1	61.40	61.20	19	1,504	1.26%
2024/08/28	10	61.55	0	0.00	61.40	10	1,508	0.66%
2024/08/27	36	61.46	1	62.00	61.70	35	1,518	2.30%
2024/08/26	41	61.09	0	0.00	61.10	41	1,515	2.71%
2024/08/23	20	60.68	0	0.00	60.80	20	1,526	1.31%
2024/08/22	16	60.81	24	60.72	60.50	-8	1,557	-0.51%
2024/08/21	20	60.25	1	60.30	61.00	19	1,559	1.22%
2024/08/20	1	60.00	3	60.20	60.20	-2	1,547	-0.13%
2024/08/19	23	59.21	19	59.32	59.40	4	1,546	0.26%
2024/08/16	31	57.88	0	0.00	57.80	31	1,535	2.02%
2024/08/15	13	57.62	0	0.00	57.00	13	1,535	0.85%
2024/08/14	1	57.60	0	0.00	57.60	1	1,558	0.06%
2024/08/13	6	57.15	0	0.00	57.30	6	1,564	0.38%
2024/08/12	36	57.77	0	0.00	57.30	36	1,568	2.30%
2024/08/09	6	56.83	0	0.00	56.20	6	1,563	0.38%
2024/08/08	11	55.91	0	0.00	56.00	11	1,562	0.70%
2024/08/07	18	56.08	0	0.00	56.90	18	1,561	1.15%
2024/08/06	13	52.87	13	55.21	54.40	0	1,556	0.00%
2024/08/05	0	0.00	5	56.34	55.90	-5	1,536	-0.33%
2024/08/02	6	63.48	0	0.00	62.10	6	1,513	0.40%
2024/08/01	9	65.76	1	65.60	65.70	8	1,501	0.53%
2024/07/31	2	63.95	0	0.00	64.10	2	1,492	0.13%
2024/07/30	0	0.00	8	61.75	63.60	-8	1,481	-0.54%
2024/07/29	2	63.35	17	62.84	62.30	-15	1,476	-1.02%
2024/07/26	16	61.81	3	61.10	62.80	13	1,472	0.88%
2024/07/23	1	65.10	38	64.00	63.70	-37	1,468	-2.52%
2024/07/22	8	62.50	4	62.25	62.10	4	1,462	0.27%
2024/07/19	2	66.45	9	68.00	65.00	-7	1,465	-0.48%
2024/07/18	255	68.76	61	68.52	68.90	194	1,444	13.43%	大買/鉅額交易
2024/07/17	11	68.68	20	69.50	68.70	-9	1,430	-0.63%
2024/07/16	15	69.51	50	71.04	69.30	-35	1,420	-2.46%
2024/07/15	0	0.00	7	70.86	70.80	-7	1,408	-0.50%
2024/07/12	0	0.00	30	71.37	70.50	-30	1,492	-2.01%
2024/07/11	17	70.74	12	71.54	71.50	5	1,477	0.34%
2024/07/10	0	0.00	12	67.60	67.30	-12	1,392	-0.86%
2024/07/09	1	69.20	12	67.39	68.00	-11	1,397	-0.79%
2024/07/08	8	69.88	54	68.69	68.30	-46	1,383	-3.33%
2024/07/05	154	70.46	1	71.10	71.70	153	1,360	11.24%	大買/鉅額交易
2024/07/04	17	68.45	18	68.64	67.60	-1	1,314	-0.08%
2024/07/03	31	67.38	10	65.50	67.30	21	1,242	1.69%
2024/07/02	9	62.89	1	62.90	62.60	8	1,154	0.69%
2024/07/01	8	63.50	24	64.64	63.50	-16	1,157	-1.38%
2024/06/28	4	63.40	1	64.00	64.10	3	1,174	0.26%
2024/06/27	1	62.60	14	62.85	62.60	-13	1,252	-1.04%
2024/06/26	1	64.20	3	63.67	63.50	-2	1,260	-0.16%
2024/06/25	5	63.48	2	63.60	63.60	3	1,287	0.23%
2024/06/24	19	64.39	0	0.00	64.00	19	1,277	1.49%
2024/06/21	9	66.88	0	0.00	67.00	9	1,256	0.72%
2024/06/20	4	68.00	0	0.00	68.00	4	1,247	0.32%
2024/06/19	1	68.00	0	0.00	66.80	1	1,265	0.08%
2024/06/18	1	68.40	8	68.10	68.00	-7	1,255	-0.56%
2024/06/17	2	67.40	5	66.84	66.80	-3	1,227	-0.24%
2024/06/14	9	67.07	316.6	65.60	67.80	-307.6	1,216	-25.28%	大賣/鉅額交易
2024/06/13	6	63.73	0	0.00	63.80	6	1,145	0.52%
2024/06/12	25	63.82	9	64.06	63.70	16	1,158	1.38%
2024/06/11	7	62.21	5	61.58	61.60	2	1,163	0.17%
2024/06/07	42	63.47	0	0.00	63.80	42	1,220	3.44%
2024/06/06	6	60.80	0	0.00	60.40	6	1,441	0.42%
2024/06/05	5	61.16	0	0.00	60.90	5	1,547	0.32%
2024/06/04	6	61.92	0	0.00	61.40	6	1,609	0.37%
2024/06/03	7	61.76	0	0.00	61.70	7	1,617	0.43%
2024/05/31	16	63.49	14	62.89	62.30	2	1,623	0.12%
2024/05/30	25	62.77	1	62.40	62.50	24	1,617	1.48%
2024/05/29	19	63.23	0	0.00	62.80	19	1,614	1.18%
2024/05/28	96	62.75	1	63.30	63.40	95	1,602	5.93%
2024/05/27	8	60.19	4	59.48	60.60	4	1,568	0.25%
2024/05/23	13	61.11	0	0.00	59.40	13	1,566	0.83%
2024/05/22	11	61.65	0	0.00	61.70	11	1,560	0.70%
2024/05/21	4	62.20	0	0.00	61.30	4	1,563	0.26%
2024/05/20	45	62.47	0	0.00	62.20	45	1,560	2.88%
2024/05/17	23	61.17	0	0.00	61.30	23	1,539	1.49%
2024/05/16	30	60.41	0	0.00	60.80	30	1,536	1.95%
2024/05/15	3	60.63	0	0.00	60.20	3	1,534	0.20%
2024/05/14	9	60.19	1	60.40	60.50	8	1,536	0.52%
2024/05/13	0	0.00	9	59.17	59.30	-9	1,537	-0.59%
2024/05/10	0	0.00	2	59.55	59.90	-2	1,538	-0.13%
2024/05/09	0	0.00	2	59.20	59.00	-2	1,540	-0.13%
2024/05/08	0	0.00	2	60.40	60.30	-2	1,537	-0.13%
2024/05/07	0	0.00	4	59.95	60.00	-4	1,536	-0.26%
2024/05/06	1	61.00	4	60.85	60.40	-3	1,532	-0.20%
2024/05/03	3	61.80	0	0.00	60.30	3	1,526	0.20%
2024/05/02	9	61.44	1	61.30	61.30	8	1,524	0.52%
2024/04/30	1	62.00	6	61.87	62.00	-5	1,521	-0.33%
2024/04/29	5	62.18	7	61.79	62.40	-2	1,511	-0.13%
2024/04/26	0	0.00	21	61.35	61.50	-21	1,497	-1.40%
2024/04/25	0	0.00	4	60.73	61.60	-4	1,489	-0.27%
2024/04/24	3	60.27	23	60.31	60.70	-20	1,461	-1.37%
2024/04/23	0	0.00	32	59.73	60.00	-32	1,455	-2.20%
2024/04/22	0	0.00	10	59.16	59.40	-10	1,453	-0.69%
2024/04/18	56	63.19	15	62.93	61.20	41	1,414	2.90%
2024/04/17	1	62.30	2	60.10	62.40	-1	1,307	-0.08%
2024/04/16	1	57.20	4	56.90	56.80	-3	1,282	-0.23%
2024/04/15	0	0.00	4	59.28	58.90	-4	1,270	-0.31%
2024/04/12	6	60.88	1	61.50	60.70	5	1,255	0.40%
2024/04/11	7	60.80	6	61.23	60.80	1	1,237	0.08%
2024/04/10	10	61.20	4	61.63	61.20	6	1,215	0.49%
2024/04/09	0	0.00	1	60.10	60.10	-1	1,174	-0.09%
2024/04/08	16	59.85	0	0.00	59.50	16	1,171	1.37%
2024/04/03	14	60.90	9	60.94	60.80	5	1,164	0.43%
2024/04/02	8	60.89	2	61.60	61.60	6	1,155	0.52%
2024/04/01	2	61.90	0	0.00	61.50	2	1,133	0.18%
2024/03/29	6	59.97	0	0.00	59.60	6	1,052	0.57%
2024/03/28	1	59.50	0	0.00	59.30	1	1,038	0.10%
2024/03/27	3	57.77	8	57.66	57.50	-5	1,006	-0.50%
2024/03/25	0	0.00	1	59.60	58.80	-1	999	-0.10%
2024/03/22	0	0.00	16	59.54	59.10	-16	999	-1.60%
2024/03/21	0	0.00	81	57.50	57.70	-81	973	-8.32%
2024/03/19	1	58.10	9	57.06	57.50	-8	989	-0.81%
2024/03/18	1	56.80	24	57.15	56.70	-23	975	-2.36%
2024/03/15	3	58.43	55	59.04	58.00	-52	972	-5.35%
2024/03/14	4	59.85	86	58.77	60.10	-82	949	-8.64%
2024/03/13	1	60.00	147	60.78	60.00	-146	922	-15.83%	大賣/鉅額交易
2024/03/12	3	59.77	7	62.63	61.70	-4	861	-0.46%
2024/03/08	3	52.77	0	0.00	56.30	3	509	0.59%
2024/03/07	7	51.71	0	0.00	51.20	7	451	1.55%
2024/03/06	1	52.00	7	52.57	52.10	-6	454	-1.32%
2024/03/05	59	54.03	11	53.68	53.50	48	459	10.44%
2024/03/04	1	54.20	1	54.60	54.20	0	461	0.00%
2024/03/01	0	0.00	2	54.10	53.80	-2	459	-0.43%
2024/02/29	2	53.70	1	54.00	54.20	1	462	0.22%
2024/02/27	0	0.00	1	53.40	54.10	-1	462	-0.22%
2024/02/26	0	0.00	1	54.80	54.80	-1	461	-0.22%
2024/02/23	1	54.50	0	0.00	54.00	1	461	0.22%
2024/02/20	0	0.00	10	54.65	54.80	-10	471	-2.12%
2024/02/19	0	0.00	10	55.62	55.70	-10	466	-2.14%
2024/02/16	1	55.10	0	0.00	55.50	1	467	0.21%
2024/02/15	2	54.05	3	54.27	55.00	-1	464	-0.22%
2024/02/05	2	54.25	6	54.13	54.40	-4	459	-0.87%
2024/02/02	0	0.00	2	55.50	55.10	-2	452	-0.44%
2024/02/01	2	55.80	4	55.80	55.60	-2	450	-0.44%
2024/01/31	0	0.00	4	56.48	56.30	-4	446	-0.90%
2024/01/30	0	0.00	3	57.13	56.70	-3	447	-0.67%
2024/01/29	0	0.00	2	57.05	57.10	-2	450	-0.44%
2024/01/26	2	57.20	1	57.00	57.20	1	454	0.22%
2024/01/25	0	0.00	2	57.05	56.90	-2	469	-0.43%
2024/01/22	8	57.50	0	0.00	57.90	8	503	1.59%
2024/01/19	4	56.83	0	0.00	56.80	4	503	0.79%
2024/01/17	0	0.00	5	56.48	56.60	-5	505	-0.99%
2024/01/16	1	57.50	12	57.28	57.10	-11	501	-2.19%
2024/01/15	4	58.40	9	58.32	58.20	-5	496	-1.01%
2024/01/12	6	58.22	0	0.00	58.20	6	499	1.20%
2024/01/11	1	58.20	0	0.00	58.70	1	502	0.20%
2024/01/10	3	58.67	1	58.10	57.90	2	507	0.39%
2024/01/09	1	59.50	0	0.00	59.10	1	505	0.20%
2024/01/05	0	0.00	1	59.90	60.30	-1	503	-0.20%
2024/01/04	12	60.05	5	60.18	59.60	7	504	1.39%
2024/01/03	0	0.00	22	60.48	60.40	-22	505	-4.35%
2024/01/02	3	61.63	4	61.38	61.30	-1	500	-0.20%
2023/12/29	3	61.90	8	61.84	61.80	-5	498	-1.00%
2023/12/28	3	62.83	0	0.00	62.50	3	497	0.60%
2023/12/27	10	63.02	0	0.00	63.00	10	496	2.01%
2023/12/26	17	62.73	0	0.00	63.00	17	496	3.43%
2023/12/25	0	0.00	6	62.15	62.00	-6	498	-1.20%
2023/12/22	0	0.00	6	62.45	62.10	-6	500	-1.20%
2023/12/21	0	0.00	21	62.35	62.10	-21	504	-4.16%
2023/12/20	5	62.88	4	63.48	62.50	1	501	0.20%
2023/12/19	0	0.00	8	63.63	63.30	-8	504	-1.58%
2023/12/18	0	0.00	21	65.16	64.00	-21	501	-4.19%
2023/12/15	8	64.61	20	64.62	64.50	-12	478	-2.51%
2023/12/14	36	62.61	0	0.00	62.80	36	452	7.96%
2023/12/13	4	62.43	0	0.00	62.00	4	453	0.88%
2023/12/12	1	63.00	5	63.44	63.00	-4	451	-0.89%
2023/12/11	0	0.00	9	62.52	62.50	-9	448	-2.01%
2023/12/08	9	62.13	14	62.31	62.00	-5	450	-1.11%
2023/12/07	0	0.00	12	62.51	61.90	-12	448	-2.67%
2023/12/06	0	0.00	7	63.26	63.10	-7	446	-1.57%
2023/12/05	0	0.00	3	63.33	63.60	-3	446	-0.67%
2023/12/04	2	63.70	7	63.73	63.50	-5	449	-1.11%
2023/12/01	8	65.08	21	64.81	64.40	-13	445	-2.92%
2023/11/30	0	0.00	1	65.00	65.30	-1	431	-0.23%
2023/11/29	1	63.90	0	0.00	64.20	1	417	0.24%
2023/11/24	1	63.40	3	63.47	63.50	-2	411	-0.49%
2023/11/22	1	63.20	0	0.00	63.20	1	406	0.25%
2023/11/21	8	63.01	2	62.85	63.10	6	401	1.49%
2023/11/20	2	62.20	0	0.00	62.20	2	396	0.50%
2023/11/17	3	61.50	0	0.00	61.30	3	393	0.76%
2023/11/16	2	60.70	1	60.60	60.70	1	389	0.26%
2023/11/15	4	60.73	0	0.00	61.00	4	392	1.02%
2023/11/14	0	0.00	1	59.60	59.70	-1	389	-0.26%
2023/11/13	0	0.00	1	59.70	59.80	-1	394	-0.25%
2023/11/09	0	0.00	48	59.83	59.80	-48	416	-11.52%
2023/11/07	1	60.60	3	60.40	60.90	-2	435	-0.46%
2023/11/06	1	60.50	0	0.00	60.60	1	447	0.22%
2023/11/03	2	60.30	4	60.50	59.70	-2	446	-0.45%
2023/11/02	0	0.00	7	60.57	60.00	-7	448	-1.56%
2023/11/01	0	0.00	6	60.48	60.30	-6	437	-1.37%
2023/10/31	0	0.00	3	57.33	57.20	-3	408	-0.73%
2023/10/30	4	58.38	0	0.00	58.40	4	418	0.96%
2023/10/27	1	57.90	0	0.00	58.00	1	425	0.23%
2023/10/26	2	57.70	0	0.00	57.30	2	440	0.45%
2023/10/25	1	58.40	0	0.00	58.30	1	461	0.22%
2023/10/23	1	57.10	1	56.70	56.70	0	479	0.00%
2023/10/20	1	57.20	11	57.31	57.50	-10	489	-2.04%
2023/10/19	1	58.30	9	58.31	58.00	-8	515	-1.55%
2023/10/18	315	59.01	18	59.50	59.50	297	526	56.44%	大買/鉅額交易
2023/10/17	0	0.00	3	57.70	57.50	-3	535	-0.56%
2023/10/16	2	57.70	0	0.00	57.30	2	557	0.36%
2023/10/13	0	0.00	8	57.76	58.10	-8	589	-1.36%
2023/10/12	8	57.50	0	0.00	58.00	8	631	1.27%
2023/10/11	0	0.00	7	56.91	56.70	-7	673	-1.04%
2023/10/06	0	0.00	4	57.95	58.00	-4	729	-0.55%
2023/10/05	0	0.00	2	57.60	57.50	-2	802	-0.25%
2023/10/04	1	57.20	3	57.27	57.40	-2	989	-0.20%
2023/10/03	0	0.00	7	58.27	58.00	-7	1,103	-0.63%
2023/10/02	2	58.25	0	0.00	58.60	2	1,112	0.18%
2023/09/28	0	0.00	10	57.34	57.00	-10	1,146	-0.87%
2023/09/27	2	57.60	9	57.30	57.20	-7	1,156	-0.61%
2023/09/26	4	58.25	9	58.53	57.80	-5	1,160	-0.43%
2023/09/25	10	59.77	2	59.55	59.50	8	1,160	0.69%
2023/09/22	0	0.00	31	59.85	59.50	-31	1,164	-2.66%
2023/09/21	0	0.00	5	61.70	60.90	-5	1,156	-0.43%
2023/09/20	4	62.45	3	62.20	61.80	1	1,152	0.09%
2023/09/19	9	62.40	0	0.00	62.60	9	1,155	0.78%
2023/09/18	6	62.80	0	0.00	62.70	6	1,163	0.52%
2023/09/15	1	62.10	0	0.00	62.10	1	1,164	0.09%
2023/09/13	7	61.31	5	61.28	61.40	2	1,165	0.17%
2023/09/12	12	60.23	0	0.00	60.30	12	1,173	1.02%
2023/09/11	22	60.00	1	60.10	59.40	21	1,188	1.77%
2023/09/08	18	60.38	0	0.00	60.00	18	1,203	1.50%
2023/09/07	39	61.65	0	0.00	61.20	39	1,224	3.19%
2023/09/06	6	61.00	0	0.00	61.00	6	1,232	0.49%
2023/09/04	0	0.00	3	60.90	61.20	-3	1,236	-0.24%
2023/09/01	9	61.08	0	0.00	61.20	9	1,242	0.72%
2023/08/30	1	60.00	0	0.00	59.50	1	1,296	0.08%
2023/08/29	0	0.00	3	57.80	58.70	-3	1,300	-0.23%
2023/08/25	3	57.87	7.2	57.84	57.80	-4.2	1,312	-0.32%
2023/08/24	2	58.45	6	58.47	58.20	-4	1,313	-0.30%
2023/08/23	2	57.50	21	57.49	57.70	-19	1,312	-1.45%
2023/08/22	4	57.58	12	57.80	57.10	-8	1,312	-0.61%
2023/08/21	7	57.71	6	57.53	57.60	1	1,311	0.08%
2023/08/18	5	57.80	0	0.00	57.70	5	1,312	0.38%
2023/08/17	4	58.38	2	56.90	58.50	2	1,312	0.15%
2023/08/16	36	57.07	4	57.43	57.20	32	1,308	2.45%
2023/08/15	1	59.30	7	58.46	58.20	-6	1,296	-0.46%
2023/08/14	10	59.08	6	59.60	58.90	4	1,290	0.31%
2023/08/11	1	61.80	5	61.94	61.60	-4	1,277	-0.31%
2023/08/10	2	62.40	2	62.60	62.00	0	1,273	0.00%
2023/08/09	3	64.70	4	65.10	64.20	-1	1,261	-0.08%
2023/08/08	6	64.67	3	65.67	64.50	3	1,258	0.24%
2023/08/07	3	65.70	0	0.00	65.80	3	1,255	0.24%
2023/08/04	10	65.14	0	0.00	65.10	10	1,253	0.80%
2023/08/02	34	65.71	4	66.18	64.50	30	1,253	2.39%
2023/08/01	0	0.00	9	66.63	66.10	-9	1,243	-0.72%
2023/07/31	2	67.35	10	66.71	65.70	-8	1,234	-0.65%
2023/07/28	11	67.95	8	66.70	67.70	3	1,223	0.25%
2023/07/27	4	65.60	11	65.66	66.10	-7	1,206	-0.58%
2023/07/26	1	64.90	12	65.63	64.60	-11	1,204	-0.91%
2023/07/25	0	0.00	5	66.20	66.10	-5	1,199	-0.42%
2023/07/24	10	65.27	6	66.67	65.70	4	1,204	0.33%
2023/07/21	1	67.90	18	67.73	67.90	-17	1,184	-1.44%
2023/07/20	0	0.00	7	67.56	69.00	-7	1,190	-0.59%
2023/07/19	18	67.56	6	69.40	67.00	12	1,184	1.01%
2023/07/18	3	70.77	6	70.98	69.00	-3	1,193	-0.25%
2023/07/17	8	70.10	15	70.78	70.80	-7	1,183	-0.59%
2023/07/14	1	71.10	162	71.79	71.50	-161	1,150	-14.00%	大賣/鉅額交易
2023/07/13	0	0.00	23	73.66	71.00	-23	1,122	-2.05%
2023/07/12	12	72.06	17	71.74	72.30	-5	1,078	-0.46%
2023/07/11	0	0.00	17.7	73.36	72.20	-17.7	1,012	-1.75%
2023/07/10	3	68.73	2	68.20	69.70	1	836	0.12%
2023/07/07	0	0.00	10	64.01	63.40	-10	727	-1.37%
2023/07/06	3	65.07	13	64.88	64.60	-10	722	-1.38%
2023/07/05	4	65.65	1	65.70	65.20	3	692	0.43%
2023/07/04	3	65.27	1	65.40	65.20	2	679	0.29%
2023/07/03	0	0.00	7	65.00	64.80	-7	676	-1.04%
2023/06/30	15	64.90	1	64.30	65.40	14	673	2.08%
2023/06/29	5	64.00	5	63.90	64.00	0	669	0.00%
2023/06/28	0	0.00	5	63.48	63.30	-5	674	-0.74%
2023/06/27	0	0.00	79	63.77	63.10	-79	679	-11.62%
2023/06/26	2	63.75	1	63.60	63.60	1	678	0.15%
2023/06/21	0	0.00	4	65.68	65.20	-4	677	-0.59%
2023/06/20	0	0.00	7	65.29	65.40	-7	679	-1.03%
2023/06/19	7	65.40	8	65.43	65.40	-1	682	-0.15%
2023/06/16	0	0.00	9	66.27	65.50	-9	686	-1.31%
2023/06/15	0	0.00	25	67.20	66.70	-25	685	-3.65%
2023/06/14	13	66.05	12	65.80	67.30	1	673	0.15%
2023/06/13	40.7	65.72	13.7	66.47	65.20	27	663	4.07%
2023/06/12	14	64.81	11	64.50	65.50	3	646	0.46%
2023/06/09	0	0.00	17	64.35	64.30	-17	642	-2.65%
2023/06/08	0	0.00	27	64.56	64.10	-27	653	-4.13%
2023/06/07	1	64.50	18	64.36	65.40	-17	666	-2.55%
2023/06/06	1	65.90	7	64.46	63.70	-6	663	-0.90%
2023/06/05	1	66.10	15	67.25	66.00	-14	661	-2.12%
2023/06/02	1.7	65.02	3	63.97	64.80	-1.3	634	-0.21%
2023/06/01	2	63.30	0	0.00	63.00	2	644	0.31%
2023/05/31	11	63.65	4	64.00	63.60	7	691	1.01%
2023/05/30	0	0.00	1	64.20	64.90	-1	692	-0.14%
2023/05/29	12	64.53	0	0.00	65.10	12	694	1.73%
2023/05/26	0	0.00	2	63.10	63.00	-2	693	-0.29%
2023/05/25	1	63.60	4	63.50	63.60	-3	694	-0.43%
2023/05/24	6	64.13	1	64.10	64.10	5	701	0.71%
2023/05/23	3	63.63	0	0.00	63.50	3	703	0.43%
2023/05/22	0	0.00	3	63.40	63.80	-3	707	-0.42%
2023/05/19	0	0.00	3	63.50	63.40	-3	708	-0.42%
2023/05/18	1	63.80	0	0.00	63.60	1	714	0.14%
2023/05/17	1	62.30	2	62.85	62.90	-1	712	-0.14%
2023/05/16	0	0.00	2	62.15	62.20	-2	714	-0.28%
2023/05/15	0	0.00	6	61.33	61.20	-6	714	-0.84%
2023/05/12	0	0.00	3	61.80	62.20	-3	728	-0.41%
2023/05/11	1	61.70	4	62.05	61.70	-3	733	-0.41%
2023/05/09	0	0.00	4	63.38	62.50	-4	738	-0.54%
2023/05/08	0	0.00	4	64.20	64.20	-4	742	-0.54%
2023/05/05	10	64.09	3	63.97	64.00	7	756	0.93%
2023/05/04	1	63.80	0	0.00	63.80	1	778	0.13%
2023/05/03	1	64.20	3	64.10	64.80	-2	785	-0.25%
2023/05/02	44	63.85	12	63.60	64.60	32	790	4.05%
2023/04/28	9	62.64	0	0.00	63.00	9	796	1.13%
2023/04/27	0	0.00	1	61.90	61.60	-1	788	-0.13%
2023/04/26	8	62.11	3	61.70	62.70	5	776	0.64%
2023/04/25	1	63.90	3	63.60	62.10	-2	776	-0.26%
2023/04/24	0	0.00	4	64.35	64.20	-4	764	-0.52%
2023/04/21	6	66.12	26.7	66.71	64.50	-20.7	756	-2.74%
2023/04/20	6	68.55	25	68.13	67.60	-19	729	-2.60%
2023/04/19	7	69.84	8	69.80	69.50	-1	714	-0.14%
2023/04/18	1	70.50	0	0.00	70.10	1	716	0.14%
2023/04/17	1.2	69.25	77	69.60	71.50	-75.8	705	-10.75%
2023/04/14	3	70.00	1	69.80	69.80	2	686	0.29%
2023/04/13	11	70.49	5	70.30	69.90	6	680	0.88%
2023/04/12	14	71.24	0	0.00	71.30	14	671	2.09%
2023/04/11	1	71.30	0	0.00	71.50	1	665	0.15%
2023/04/10	6	71.47	14	71.31	71.30	-8	669	-1.20%
2023/04/06	3	71.10	3	71.00	70.90	0	667	0.00%
2023/03/31	1	71.10	0	0.00	71.10	1	672	0.15%
2023/03/27	6	72.40	0	0.00	72.00	6	689	0.87%
2023/03/24	12	72.83	0	0.00	73.00	12	695	1.73%
2023/03/23	4	72.03	1	71.90	72.50	3	690	0.43%
2023/03/21	4	72.03	0	0.00	71.00	4	689	0.58%
2023/03/17	0	0.00	3	70.27	70.70	-3	690	-0.43%
2023/03/16	3	69.70	3	69.80	69.70	0	694	0.00%
2023/03/15	8	71.10	3	70.33	70.20	5	698	0.72%
2023/03/14	5	69.60	0	0.00	69.60	5	709	0.70%
2023/03/13	0	0.00	13	69.40	70.30	-13	710	-1.83%
2023/03/10	0	0.00	52	71.33	71.10	-52	712	-7.30%
2023/03/09	0	0.00	16	73.31	73.10	-16	730	-2.19%
2023/03/08	1	73.20	10	73.21	73.20	-9	740	-1.22%
2023/03/07	0	0.00	2	73.45	73.40	-2	738	-0.27%
2023/03/06	14	73.08	4	73.10	73.30	10	725	1.38%
2023/03/03	3	72.30	37	71.93	71.90	-34	712	-4.77%
2023/03/02	0	0.00	25	73.88	73.50	-25	673	-3.71%
2023/03/01	0	0.00	9	75.09	75.00	-9	674	-1.33%
2023/02/24	8	76.68	0	0.00	75.60	8	680	1.18%
2023/02/23	0	0.00	2	76.15	76.00	-2	681	-0.29%
2023/02/22	0	0.00	6	76.00	75.60	-6	706	-0.85%
2023/02/21	6	77.75	4	77.60	77.60	2	720	0.28%
2023/02/20	7	77.57	14	77.10	77.80	-7	740	-0.95%
2023/02/17	13	75.98	0	0.00	76.00	13	791	1.64%
2023/02/16	25	76.56	225.8	76.63	76.60	-200.8	804	-24.97%	大賣/鉅額交易
2023/02/15	4	75.75	3	75.60	75.60	1	837	0.12%
2023/02/14	5	76.30	97	76.41	76.10	-92	853	-10.77%
2023/02/13	16	76.68	9	76.47	76.60	7	896	0.78%
2023/02/10	53	76.86	1	77.60	76.50	52	910	5.71%
2023/02/09	10	79.06	1	79.30	78.90	9	905	0.99%
2023/02/08	14	78.97	4	78.95	78.90	10	913	1.09%
2023/02/07	19	78.21	7	78.24	78.10	12	920	1.30%
2023/02/06	18	77.91	0	0.00	77.80	18	932	1.93%
2023/02/03	25	78.58	0	0.00	78.00	25	937	2.67%
2023/02/02	38	78.92	8	78.55	79.20	30	946	3.17%
2023/02/01	43.2	76.80	0	0.00	77.00	43.2	937	4.60%
2023/01/31	17	75.48	0	0.00	75.90	17	948	1.79%
2023/01/30	39	74.33	187	74.30	74.60	-148	950	-15.57%	大賣/鉅額交易
2023/01/17	12	72.29	0	0.00	72.00	12	953	1.26%
2023/01/16	44	71.95	1	72.00	72.30	43	969	4.44%
2023/01/13	64	71.98	1	72.60	71.30	63	982	6.41%
2023/01/12	21	74.27	0	0.00	73.10	21	993	2.11%
2023/01/11	22	74.30	0	0.00	74.10	22	997	2.21%
2023/01/10	25	73.73	0	0.00	73.70	25	1,014	2.47%
2023/01/09	29	73.75	0	0.00	73.90	29	1,033	2.81%
2023/01/06	18	72.48	0	0.00	72.90	18	1,054	1.71%
2023/01/05	15	71.71	0	0.00	71.40	15	1,084	1.38%
2023/01/04	12	71.34	6	71.13	71.20	6	1,106	0.54%
2023/01/03	15.2	70.85	0.2	70.10	71.10	15	1,136	1.32%
2022/12/30	12	70.58	0	0.00	70.20	12	1,149	1.04%
2022/12/29	12	69.79	24	69.54	70.40	-12	1,166	-1.03%
2022/12/28	16	70.04	5	70.16	69.90	11	1,213	0.91%
2022/12/26	0	0.00	3	70.87	71.20	-3	1,277	-0.23%
2022/12/23	19	70.63	0	0.00	71.20	19	1,321	1.44%
2022/12/22	21	71.19	1	71.10	71.00	20	1,359	1.47%
2022/12/21	18	71.32	3	71.13	70.20	15	1,418	1.06%
2022/12/20	26	73.33	4	73.28	71.20	22	1,465	1.50%
2022/12/19	26	73.76	2	73.60	73.60	24	1,504	1.59%
2022/12/16	19	74.64	7	74.27	74.50	12	1,584	0.76%
2022/12/15	30	76.36	1	76.10	76.50	29	1,613	1.80%
2022/12/14	21	75.54	0	0.00	76.10	21	1,629	1.29%
2022/12/13	13	75.08	3	74.73	74.40	10	1,646	0.61%
2022/12/12	19	74.73	0	0.00	74.80	19	1,666	1.14%
2022/12/09	26	76.91	3	77.30	75.90	23	1,681	1.37%
2022/12/08	14	76.43	3	76.47	76.40	11	1,703	0.65%
2022/12/07	17	77.81	6	77.63	76.50	11	1,746	0.63%
2022/12/06	57	80.32	5	80.58	79.00	52	1,859	2.80%
2022/12/05	19	82.06	1	82.20	82.00	18	1,923	0.94%
2022/12/02	31	81.77	7.7	82.07	81.60	23.3	1,938	1.20%
2022/12/01	52.7	81.04	0.7	81.40	81.90	52	1,939	2.68%
2022/11/30	24	78.11	22	78.06	78.60	2	1,930	0.10%
2022/11/29	1.7	76.90	2.7	76.33	76.90	-1	1,943	-0.05%
2022/11/28	3	77.60	28	77.33	77.30	-25	1,963	-1.27%
2022/11/25	1.7	78.26	4	77.60	77.60	-2.3	1,990	-0.12%
2022/11/24	16	78.05	0	0.00	78.70	16	1,998	0.80%
2022/11/23	3	77.63	0	0.00	76.80	3	2,009	0.15%
2022/11/22	4	76.70	11.7	76.83	76.80	-7.7	2,029	-0.38%
2022/11/21	3	78.10	2	78.15	77.70	1	2,068	0.05%
2022/11/18	25	79.29	3	78.70	78.20	22	2,111	1.04%
2022/11/17	14	79.14	2	78.90	79.30	12	2,151	0.56%
2022/11/16	48	78.09	11.9	78.02	78.00	36.1	2,186	1.65%
2022/11/15	0	0.00	25	77.36	78.50	-25	2,266	-1.10%
2022/11/14	22.7	75.86	19	75.79	76.20	3.7	2,348	0.16%
2022/11/11	92	75.25	90.4	75.34	75.00	1.6	2,388	0.07%
2022/11/10	39	74.64	17.6	74.42	74.30	21.4	2,360	0.91%
2022/11/09	6	74.13	20.8	74.67	75.00	-14.8	2,369	-0.63%
2022/11/08	5	73.46	10	72.94	72.30	-5	2,356	-0.21%
2022/11/07	0	0.00	10	72.17	72.40	-10	2,357	-0.42%
2022/11/04	0.2	71.40	19	71.26	72.00	-18.8	2,384	-0.79%
2022/11/03	0	0.00	7	70.84	71.20	-7	2,386	-0.29%
2022/11/02	3	70.47	7	70.36	70.60	-4	2,407	-0.17%
2022/11/01	11	69.38	4	69.30	69.30	7	2,398	0.29%
2022/10/31	20	68.97	13	69.05	69.00	7	2,399	0.29%
2022/10/28	9	67.17	5	67.76	67.00	4	2,390	0.17%
2022/10/27	15	68.61	0	0.00	69.00	15	2,392	0.63%
2022/10/26	8	67.48	0	0.00	66.80	8	2,395	0.33%
2022/10/25	2	67.55	6	67.50	67.40	-4	2,395	-0.17%
2022/10/24	4	68.70	19	69.15	68.00	-15	2,407	-0.62%
2022/10/21	15	69.27	65	68.90	67.10	-50	2,408	-2.08%
2022/10/20	0	0.00	62	68.95	69.50	-62	2,408	-2.57%
2022/10/19	1	70.70	17	69.43	69.00	-16	2,428	-0.66%
2022/10/18	10	69.94	54	69.98	70.10	-44	2,428	-1.81%
2022/10/17	76	68.10	7	67.29	69.30	69	2,436	2.83%
2022/10/14	10	69.81	33	70.06	70.50	-23	2,444	-0.94%
2022/10/13	171	66.62	1	70.30	66.10	170	2,491	6.82%	大買/鉅額交易
2022/10/12	1	72.60	13	71.13	70.80	-12	2,472	-0.49%
2022/10/11	8	72.76	1	71.90	71.50	7	2,471	0.28%
2022/10/07	1	77.30	0	0.00	77.30	1	2,505	0.04%
2022/10/06	7	78.36	0.5	78.40	78.60	6.5	2,518	0.26%
2022/10/05	5	77.20	0	0.00	77.60	5	2,515	0.20%
2022/10/04	7.8	75.73	0	0.00	77.60	7.8	2,490	0.31%
2022/10/03	5	71.52	5	71.66	73.10	0	2,480	0.00%
2022/09/30	68	69.62	101	70.95	72.70	-33	2,521	-1.31%	大賣/
2022/09/29	33	71.03	18	70.83	70.40	15	2,511	0.60%
2022/09/28	12	74.29	10	73.41	71.60	2	2,500	0.08%
2022/09/27	12.2	78.26	32	78.67	78.50	-19.8	2,480	-0.80%
2022/09/26	70	79.55	14	80.68	79.50	56	2,484	2.25%
2022/09/23	0	0.00	40	87.02	84.40	-40	2,494	-1.60%
2022/09/22	6	88.65	0	0.00	90.40	6	2,456	0.24%
2022/09/21	0	0.00	4	88.45	88.10	-4	2,433	-0.16%
2022/09/20	0	0.00	61	87.97	89.00	-61	2,427	-2.51%
2022/09/19	6	86.50	31	87.95	86.50	-25	2,432	-1.03%
2022/09/16	1	88.50	60	88.00	87.60	-59	2,424	-2.43%
2022/09/15	1	92.00	63	90.41	89.50	-62	2,436	-2.54%
2022/09/14	3	88.93	17	89.95	91.40	-14	2,451	-0.57%
2022/09/13	2.2	92.73	111	90.99	90.70	-108.8	2,455	-4.43%	大賣/鉅額交易
2022/09/12	4	90.20	63	88.69	89.60	-59	2,384	-2.47%
2022/09/08	8	82.48	17	82.64	84.50	-9	2,344	-0.38%
2022/09/07	15	79.71	58	80.26	80.30	-43	2,370	-1.81%
2022/09/06	71	81.44	59	81.62	80.70	12	2,376	0.50%
2022/09/05	1	87.70	94	84.92	83.60	-93	2,371	-3.92%
2022/09/02	81	87.73	69	87.52	87.40	12	2,367	0.51%
2022/09/01	58	88.82	48	88.51	88.00	10	2,362	0.42%
2022/08/31	79	89.05	47	88.88	89.70	32	2,353	1.36%
2022/08/30	10	89.01	130	88.11	89.30	-120	2,390	-5.02%	大賣/鉅額交易
2022/08/29	61	87.38	19	86.97	87.40	42	2,394	1.75%
2022/08/26	18	90.63	218	90.92	89.70	-200	2,388	-8.37%	大賣/鉅額交易
2022/08/25	45	90.66	129	90.67	90.60	-84	2,380	-3.53%	大賣/
2022/08/24	27	90.44	113	91.81	89.20	-86	2,369	-3.63%	大賣/
2022/08/23	9	92.00	157	92.10	92.10	-148	2,370	-6.24%	大賣/鉅額交易
2022/08/22	15	92.87	350	92.53	93.00	-335	2,363	-14.18%	大賣/鉅額交易
2022/08/19	197	91.97	490	92.01	91.40	-293	2,275	-12.88%	大買/大賣/鉅額交易
2022/08/18	49	86.53	240	87.84	87.40	-191	2,164	-8.82%	大賣/鉅額交易
2022/08/17	22	85.83	10	85.67	85.40	12	2,154	0.56%
2022/08/16	92	86.59	9.2	86.41	85.90	82.8	2,170	3.82%
2022/08/15	41	85.99	1	86.40	86.50	40	2,193	1.82%
2022/08/12	8	84.55	4	84.65	84.70	4	2,209	0.18%
2022/08/11	25	84.13	89	85.00	83.60	-64	2,261	-2.83%
2022/08/10	4	81.58	18	81.49	82.20	-14	2,329	-0.60%
2022/08/09	22	82.79	70	82.45	82.60	-48	2,366	-2.03%
2022/08/08	29	80.18	2	80.25	80.50	27	2,424	1.11%
2022/08/05	104	80.37	3	80.70	80.70	101	2,519	4.01%	大買/鉅額交易
2022/08/04	51	77.59	16	77.33	77.90	35	2,600	1.35%
2022/08/03	63	77.65	31	78.22	77.40	32	2,654	1.21%
2022/08/02	24	79.23	63	80.04	79.00	-39	2,716	-1.44%
2022/08/01	0	0.00	53	82.83	82.70	-53	2,723	-1.95%
2022/07/29	40	83.65	98	83.90	84.00	-58	2,740	-2.12%
2022/07/28	77	82.19	20	82.61	81.40	57	2,747	2.07%
2022/07/27	50	82.42	9	81.98	82.80	41	2,755	1.49%
2022/07/26	96	81.44	229	84.13	81.40	-133	2,754	-4.83%	大賣/鉅額交易
2022/07/25	47	83.57	5	83.28	84.20	42	2,739	1.53%
2022/07/22	9	83.51	28	84.13	83.30	-19	2,765	-0.69%
2022/07/21	63.8	84.32	49	84.23	84.80	14.8	2,803	0.53%
2022/07/20	21	83.62	28	84.98	83.40	-7	2,798	-0.25%
2022/07/19	17	80.46	22	79.85	80.30	-5	2,777	-0.18%
2022/07/18	73	81.12	2	81.85	81.10	71	2,794	2.54%
2022/07/15	63	80.83	69	80.61	80.80	-6	2,787	-0.22%
2022/07/14	60	79.25	67	77.82	79.90	-7	2,744	-0.26%
2022/07/13	24	78.19	51	78.50	77.50	-27	2,751	-0.98%
2022/07/12	68	76.46	51	76.73	76.50	17	2,751	0.62%
2022/07/11	89	79.23	18	79.47	79.50	71	2,760	2.57%
2022/07/08	92	78.88	96	80.21	78.90	-4	2,761	-0.14%
2022/07/07	395	75.76	24	74.17	76.90	371	2,740	13.54%	大買/鉅額交易
2022/07/06	203	75.30	44	77.22	73.70	159	2,758	5.76%	大買/鉅額交易
2022/07/05	61	78.19	26	79.25	78.60	35	2,813	1.24%
2022/07/04	296.5	78.39	13	79.32	78.70	283.5	2,789	10.16%	大買/鉅額交易
2022/07/01	100.1	81.45	29	80.51	78.40	71.1	2,792	2.55%
2022/06/30	19	84.39	8	88.74	83.80	11	2,766	0.40%
2022/06/29	0.2	90.82	5	90.98	90.40	-4.8	2,793	-0.17%
2022/06/28	0	0.00	2	94.30	92.30	-2	2,841	-0.07%
2022/06/27	30.2	94.01	1	94.30	94.30	29.2	2,942	0.99%
2022/06/24	2	90.85	14	90.48	90.00	-12	2,995	-0.40%
2022/06/23	8	90.16	79	90.21	90.00	-71	3,085	-2.30%
2022/06/22	0	0.00	23	91.17	90.90	-23	3,486	-0.66%
2022/06/21	11	91.15	48	93.23	93.50	-37	3,596	-1.03%
2022/06/20	28	89.45	13	90.32	88.20	15	3,649	0.41%
2022/06/17	7	95.43	30	94.41	94.70	-23	3,686	-0.62%
2022/06/16	45	98.29	3	102.13	97.20	42	3,870	1.09%
2022/06/15	6	100.92	4	101.25	100.50	2	4,103	0.05%
2022/06/14	2	102.50	12	102.58	103.50	-10	4,666	-0.21%
2022/06/13	84	102.63	14	103.11	103.00	70	5,179	1.35%
2022/06/10	49	104.69	22	104.32	104.50	27	5,689	0.47%
2022/06/09	10	106.00	30	106.43	107.00	-20	5,839	-0.34%
2022/06/08	11	106.50	43	106.24	106.00	-32	6,001	-0.53%
2022/06/07	15.1	104.64	17	104.38	104.00	-1.9	6,047	-0.03%
2022/06/06	82	103.01	0	0.00	102.50	82	6,039	1.36%
2022/06/02	26	105.04	12	105.58	105.00	14	6,065	0.23%
2022/06/01	93	105.01	28	105.14	105.50	65	6,063	1.07%
2022/05/31	37	104.15	68	104.17	104.00	-31	6,049	-0.51%
2022/05/30	34	102.78	59	102.91	103.50	-25	6,035	-0.41%
2022/05/27	29	100.00	19	100.12	99.90	10	6,018	0.17%
2022/05/26	17	99.86	45	99.85	98.90	-28	6,030	-0.46%
2022/05/25	24	100.03	25	100.23	100.50	-1	6,052	-0.02%
2022/05/24	13	99.02	30	98.74	97.30	-17	6,064	-0.28%
2022/05/23	58	99.99	10	100.17	99.40	48	6,059	0.79%
2022/05/20	91	99.30	156	98.89	99.40	-65	6,054	-1.07%	大賣/
2022/05/19	34	98.75	9	98.63	100.50	25	6,052	0.41%
2022/05/18	140	99.27	180	100.63	98.90	-40	6,030	-0.66%	大買/大賣/
2022/05/17	47	98.17	39	97.79	99.10	8	5,948	0.13%
2022/05/16	39	97.52	130	98.00	96.10	-91	5,933	-1.53%	大賣/
2022/05/13	10	96.14	68	97.65	96.30	-58	5,885	-0.99%
2022/05/12	42	95.54	145	96.73	92.20	-103	5,845	-1.76%	大賣/鉅額交易
2022/05/11	94	94.40	91	94.43	96.00	3	5,884	0.05%
2022/05/10	177	92.37	112	91.77	93.60	65	5,851	1.11%	大買/大賣/
2022/05/09	83	89.19	93	90.42	88.10	-10	5,823	-0.17%
2022/05/06	25	92.45	61	92.38	92.80	-36	5,852	-0.62%
2022/05/05	56	96.10	12	96.04	95.90	44	5,881	0.75%
2022/05/04	94	94.35	33	94.85	93.10	61	5,873	1.04%
2022/05/03	161	92.95	5	93.12	93.40	156	5,882	2.65%	大買/鉅額交易
2022/04/29	81	93.24	4	95.23	92.20	77	5,928	1.30%
2022/04/28	318	91.85	3	92.10	92.20	315	5,947	5.30%	大買/鉅額交易
2022/04/27	289	91.06	64	92.34	92.10	225	5,941	3.79%	大買/鉅額交易
2022/04/26	83	96.34	16	96.02	95.00	67	5,904	1.13%
2022/04/25	347	96.56	10	97.23	95.50	337	5,911	5.70%	大買/鉅額交易
2022/04/22	36	102.18	3	103.50	101.00	33	5,907	0.56%
2022/04/21	40	106.40	114	105.79	106.50	-74	5,936	-1.25%	大賣/
2022/04/20	134	107.06	203	107.51	106.50	-69	5,993	-1.15%	大買/大賣/
2022/04/19	88	107.99	76	106.89	106.50	12	6,020	0.20%
2022/04/18	57	104.82	29	104.50	104.00	28	6,072	0.46%
2022/04/15	31	105.58	0	0.00	105.50	31	6,120	0.51%
2022/04/14	0	0.00	13	109.46	109.00	-13	6,212	-0.21%
2022/04/13	12	108.63	222	108.31	109.00	-210	6,242	-3.36%	大賣/鉅額交易
2022/04/12	38	104.11	20	104.00	106.00	18	6,281	0.29%
2022/04/11	16	108.06	537	107.40	106.00	-521	6,312	-8.25%	大賣/鉅額交易
2022/04/08	10	109.00	80	108.63	108.50	-70	6,311	-1.11%
2022/04/07	116	108.66	185	110.77	107.50	-69	6,321	-1.09%	大買/大賣/
2022/04/06	50	112.35	354	112.79	112.00	-304	6,349	-4.79%	大賣/鉅額交易
2022/04/01	168	113.66	156	114.44	116.00	12	6,389	0.19%	大買/大賣/
2022/03/31	237	118.08	252	118.09	117.50	-15	6,384	-0.23%	大買/大賣/
2022/03/30	2	119.75	188	121.02	120.50	-186	6,377	-2.92%	大賣/鉅額交易
2022/03/29	22	118.20	255	118.74	118.50	-233	6,436	-3.62%	大賣/鉅額交易
2022/03/28	44	118.10	182	119.70	120.50	-138	6,405	-2.15%	大賣/鉅額交易
2022/03/25	220	119.68	1,743	126.22	119.50	-1,523	6,349	-23.98%	大買/大賣/鉅額交易
2022/03/24	193	120.46	531	123.93	125.50	-338	5,990	-5.64%	大買/大賣/鉅額交易
2022/03/23	100	122.58	42	122.48	122.00	58	6,054	0.96%
2022/03/22	36	123.39	178	123.31	123.50	-142	6,362	-2.23%	大賣/鉅額交易
2022/03/21	13	124.46	151	124.41	124.50	-138	6,365	-2.17%	大賣/鉅額交易
2022/03/18	208	123.12	91	123.27	125.00	117	6,294	1.86%	大買/鉅額交易
2022/03/17	98	121.00	458	120.55	123.00	-360	6,183	-5.82%	大賣/鉅額交易
2022/03/16	34	114.87	1,486	116.65	115.00	-1,452	5,906	-24.58%	大賣/鉅額交易
2022/03/15	2	111.00	340	113.42	114.00	-338	5,459	-6.19%	大賣/鉅額交易
2022/03/14	44	109.05	76	107.61	109.00	-32	4,994	-0.64%
2022/03/11	239	104.60	490	105.63	104.50	-251	4,864	-5.16%	大買/大賣/鉅額交易
2022/03/10	0	0.00	115	107.53	110.00	-115	4,718	-2.44%	大賣/鉅額交易
2022/03/09	109	100.50	28	100.53	100.00	81	4,718	1.72%	大買/
2022/03/08	137	100.54	157	100.02	98.40	-20	4,766	-0.42%	大買/大賣/
2022/03/07	114	101.25	9	100.94	101.00	105	4,775	2.20%	大買/鉅額交易
2022/03/04	37	107.84	8	108.19	107.00	29	4,872	0.60%
2022/03/03	47	109.76	81	109.09	108.50	-34	5,013	-0.68%
2022/03/02	122	108.34	41	108.57	109.00	81	5,048	1.60%	大買/
2022/03/01	157	107.42	6	107.33	107.50	151	5,096	2.96%	大買/鉅額交易
2022/02/25	257	104.75	121	106.00	106.50	136	5,221	2.60%	大買/大賣/鉅額交易
2022/02/24	401	101.39	2	100.00	100.00	399	5,761	6.93%	大買/鉅額交易
2022/02/23	73	105.94	6	106.25	106.50	67	6,668	1.00%
2022/02/22	7	106.00	198	106.91	105.50	-191	6,989	-2.73%	大賣/鉅額交易
2022/02/21	118	109.54	77	109.56	110.50	41	8,313	0.49%	大買/
2022/02/18	43	111.52	192	112.16	111.50	-149	9,087	-1.64%	大賣/鉅額交易
2022/02/17	24	112.54	105	113.18	112.50	-81	9,524	-0.85%	大賣/
2022/02/16	4	113.00	270	113.67	113.00	-266	9,759	-2.73%	大賣/鉅額交易
2022/02/15	0	0.00	222	112.41	112.00	-222	9,835	-2.26%	大賣/鉅額交易
2022/02/14	13	112.00	339	113.80	112.00	-326	9,922	-3.29%	大賣/鉅額交易
2022/02/11	188	118.41	417	119.69	118.00	-229	9,939	-2.30%	大買/大賣/鉅額交易
2022/02/10	8	114.81	52	115.69	114.50	-44	9,912	-0.44%
2022/02/09	9	115.44	237	115.57	116.00	-228	10,043	-2.27%	大賣/鉅額交易
2022/02/08	75	112.79	94	113.41	112.50	-19	10,253	-0.19%
2022/02/07	39	108.22	82	108.46	112.00	-43	10,339	-0.42%
2022/01/26	176	111.60	8	111.44	111.50	168	10,638	1.58%	大買/鉅額交易
2022/01/25	87	112.92	40	112.56	111.00	47	11,292	0.42%
2022/01/24	332	114.63	11	115.59	115.50	321	11,581	2.77%	大買/鉅額交易
2022/01/21	168	114.73	6	115.08	113.50	162	11,898	1.36%	大買/鉅額交易
2022/01/20	6	119.00	125	118.20	118.50	-119	11,940	-1.00%	大賣/鉅額交易
2022/01/19	73	119.38	7	119.29	120.00	66	12,013	0.55%
2022/01/18	36	120.57	110	122.04	120.50	-74	12,389	-0.60%	大賣/
2022/01/17	36	122.89	83	122.92	123.00	-47	12,488	-0.38%
2022/01/14	106	119.91	22	119.50	120.50	84	12,605	0.67%	大買/
2022/01/13	485	119.89	5	120.90	120.00	480	12,797	3.75%	大買/鉅額交易
2022/01/12	82	122.64	78	123.17	122.50	4	12,857	0.03%
2022/01/11	52	121.53	128	124.63	122.00	-76	13,014	-0.58%	大賣/
2022/01/10	98	126.65	101	128.76	129.50	-3	13,107	-0.02%	大賣/
2022/01/07	176	124.64	172	125.98	125.00	4	13,160	0.03%	大買/大賣/
2022/01/06	199	129.24	5	127.40	129.50	194	13,123	1.48%	大買/鉅額交易
2022/01/05	11	136.91	283	131.98	130.00	-272	13,149	-2.07%	大賣/鉅額交易
2022/01/04	126	137.76	166	136.46	137.50	-40	13,135	-0.30%	大買/大賣/
2022/01/03	742	137.22	126	136.83	137.50	616	13,183	4.67%	大買/大賣/鉅額交易
2021/12/30	10	133.50	72	134.69	133.50	-62	13,204	-0.47%
2021/12/29	24	136.92	172	136.54	136.00	-148	13,255	-1.12%	大賣/鉅額交易
2021/12/28	1	135.00	48	135.69	135.00	-47	13,264	-0.35%
2021/12/27	35	134.66	9	135.83	136.50	26	13,275	0.20%
2021/12/24	2	134.25	28	134.07	132.50	-26	13,296	-0.20%
2021/12/23	55	134.52	334	135.51	134.00	-279	13,322	-2.09%	大賣/鉅額交易
2021/12/22	10	132.65	84	133.74	131.00	-74	13,277	-0.56%
2021/12/21	145	133.00	53	132.36	132.50	92	13,353	0.69%	大買/
2021/12/20	144	131.70	26	132.08	132.50	118	13,692	0.86%	大買/鉅額交易
2021/12/17	11	132.00	965	133.28	132.00	-954	13,819	-6.90%	大賣/鉅額交易
2021/12/16	111	140.06	1,029	141.54	141.00	-918	14,213	-6.46%	大買/大賣/鉅額交易
2021/12/15	237	135.82	298	135.96	136.50	-61	13,899	-0.44%	大買/大賣/
2021/12/14	478	132.29	108	134.55	133.00	370	13,906	2.66%	大買/大賣/鉅額交易
2021/12/13	937	134.62	97	137.05	136.00	840	13,784	6.09%	大買/鉅額交易
2021/12/10	1,377	137.14	79	138.39	137.00	1,298	13,669	9.50%	大買/鉅額交易
2021/12/09	205	142.72	19	149.00	142.50	186	13,430	1.38%	大買/鉅額交易
2021/12/08	89	150.16	10	150.15	150.50	79	13,402	0.59%
2021/12/07	71	148.52	11	150.18	147.50	60	13,471	0.45%
2021/12/06	0	0.00	61	150.49	150.00	-61	13,556	-0.45%
2021/12/03	16	151.97	92	151.61	153.00	-76	13,616	-0.56%
2021/12/02	34	149.13	64	148.47	148.00	-30	13,592	-0.22%
2021/12/01	198	146.14	18	147.25	148.50	180	13,609	1.32%	大買/鉅額交易
2021/11/30	140	148.54	138	148.11	146.00	2	13,653	0.01%	大買/大賣/
2021/11/29	469	144.93	54	146.24	148.50	415	13,839	3.00%	大買/鉅額交易
2021/11/26	413	140.76	8	141.88	140.00	405	13,757	2.94%	大買/鉅額交易
2021/11/25	335	143.24	3	145.00	146.00	332	13,765	2.41%	大買/鉅額交易
2021/11/24	572	141.96	43	145.48	145.50	529	13,763	3.84%	大買/鉅額交易
2021/11/23	501	137.93	45	142.53	135.50	456	13,751	3.32%	大買/鉅額交易
2021/11/22	649	145.65	137	144.27	149.00	512	13,594	3.77%	大買/大賣/鉅額交易
2021/11/19	0	0.00	22	137.95	143.00	-22	12,777	-0.17%
2021/11/18	1,803	130.17	3	129.50	130.00	1,800	12,539	14.35%	大買/鉅額交易
2021/11/17	418	119.31	181	118.29	127.50	237	11,358	2.09%	大買/大賣/鉅額交易
2021/11/16	406	115.18	70	113.66	116.00	336	10,703	3.14%	大買/鉅額交易
2021/11/15	437	102.57	25	102.46	105.50	412	10,283	4.01%	大買/鉅額交易
2021/11/12	45	98.84	7	99.21	98.00	38	10,110	0.38%
2021/11/11	57	97.88	100	97.18	98.00	-43	10,074	-0.43%
2021/11/10	2	97.00	124	96.45	97.00	-122	10,002	-1.22%	大賣/鉅額交易
2021/11/09	17	97.52	188	98.12	96.20	-171	9,974	-1.71%	大賣/鉅額交易
2021/11/08	58	97.49	0	0.00	96.60	58	9,905	0.59%
2021/11/05	13	101.50	666	102.80	101.50	-653	9,816	-6.65%	大賣/鉅額交易
2021/11/04	0	0.00	72	103.92	102.00	-72	9,625	-0.75%
2021/11/03	273	104.85	356	105.42	103.50	-83	9,584	-0.87%	大買/大賣/
2021/11/02	830	105.65	1,076	108.35	107.00	-246	9,378	-2.62%	大買/大賣/鉅額交易
2021/11/01	127	103.51	225	101.42	104.50	-98	8,770	-1.12%	大買/大賣/
2021/10/29	116	95.62	792	96.52	95.30	-676	8,593	-7.87%	大買/大賣/鉅額交易
2021/10/28	49	94.48	17	95.14	94.70	32	8,313	0.38%
2021/10/27	69	94.11	109	94.10	94.30	-40	8,304	-0.48%	大賣/
2021/10/26	201	92.91	241	95.92	92.90	-40	8,334	-0.48%	大買/大賣/
2021/10/25	211	94.70	220	94.86	94.70	-9	8,093	-0.11%	大買/大賣/
2021/10/22	686	95.42	8	95.63	96.30	678	8,230	8.24%	大買/鉅額交易
2021/10/21	200	94.53	0	0.00	93.00	200	8,367	2.39%	大買/鉅額交易
2021/10/20	330	94.14	21	94.09	94.50	309	8,523	3.63%	大買/鉅額交易
2021/10/19	177	93.23	13	92.85	93.20	164	8,626	1.90%	大買/鉅額交易
2021/10/18	29	90.86	0	0.00	92.00	29	8,907	0.33%
2021/10/15	23	86.90	0	0.00	87.40	23	9,479	0.24%
2021/10/14	6	84.58	1	82.90	85.00	5	10,159	0.05%
2021/10/13	10	84.40	21	84.91	84.20	-11	10,360	-0.11%
2021/10/12	0	0.00	12	86.71	87.50	-12	10,411	-0.12%
2021/10/08	4	86.90	0	0.00	86.50	4	10,592	0.04%
2021/10/07	5	84.96	12	84.77	85.60	-7	10,742	-0.07%
2021/10/06	62	81.75	13	81.97	80.50	49	10,925	0.45%
2021/10/05	1	79.50	51	81.21	81.60	-50	11,096	-0.45%
2021/10/04	44	79.15	6	82.93	78.80	38	11,067	0.34%
2021/10/01	2	86.90	8	86.65	82.50	-6	11,064	-0.05%
2021/09/30	2	87.00	57	88.15	88.80	-55	11,233	-0.49%
2021/09/29	65	90.59	1	90.70	87.00	64	11,390	0.56%
2021/09/28	6	91.87	0	0.00	92.80	6	11,362	0.05%
2021/09/27	32	95.44	24	94.68	93.10	8	11,275	0.07%
2021/09/24	0	0.00	20	94.00	92.50	-20	10,931	-0.18%
2021/09/23	323	95.63	289	94.10	92.80	34	10,775	0.32%	大買/大賣/
2021/09/22	31	89.98	11	89.82	90.20	20	10,249	0.20%
2021/09/17	13	88.35	4	87.93	89.90	9	10,192	0.09%
2021/09/16	0	0.00	4	86.30	86.20	-4	10,137	-0.04%
2021/09/15	9	84.94	3	86.10	84.90	6	10,159	0.06%
2021/09/14	10	88.18	3	87.50	87.70	7	10,194	0.07%
2021/09/13	0	0.00	4	87.40	87.50	-4	10,197	-0.04%
2021/09/10	8	87.64	13	87.47	88.50	-5	10,248	-0.05%
2021/09/09	1	83.80	13	86.32	86.40	-12	10,371	-0.12%
2021/09/08	8	83.53	1	83.90	82.70	7	10,309	0.07%
2021/09/07	0	0.00	25	87.43	86.70	-25	10,348	-0.24%
2021/09/06	5	89.96	29	90.19	88.20	-24	10,532	-0.23%
2021/09/03	44	90.65	41	89.87	90.80	3	10,487	0.03%
2021/09/02	8	96.01	15	93.98	90.40	-7	10,452	-0.07%
2021/09/01	140	90.25	17	91.36	91.50	123	10,169	1.21%	大買/鉅額交易
2021/08/31	111	89.68	6	89.80	90.00	105	10,126	1.04%	大買/鉅額交易
2021/08/30	32	88.55	2	89.80	89.80	30	10,060	0.30%
2021/08/27	11	91.24	1	90.90	88.10	10	10,018	0.10%
2021/08/26	1	91.90	176	90.92	90.40	-175	9,987	-1.75%	大賣/鉅額交易
2021/08/24	33	84.38	22	83.92	83.70	11	9,484	0.12%
2021/08/23	1	83.70	399	83.72	83.70	-398	9,416	-4.23%	大賣/鉅額交易
2021/08/20	6	80.35	286	80.92	80.60	-280	9,279	-3.02%	大賣/鉅額交易
2021/08/19	6	78.10	20	79.97	78.10	-14	9,155	-0.15%
2021/08/18	36	76.93	58	81.00	81.50	-22	9,166	-0.24%
2021/08/17	298	78.29	11	80.45	76.90	287	9,205	3.12%	大買/鉅額交易
2021/08/16	45	80.30	15	80.61	81.10	30	9,155	0.33%
2021/08/13	39	81.49	12	83.68	81.00	27	9,127	0.30%
2021/08/12	40	83.78	24	84.29	84.50	16	9,106	0.18%
2021/08/11	247	83.05	30	84.59	82.80	217	9,120	2.38%	大買/鉅額交易
2021/08/10	148	86.32	60	86.65	86.00	88	9,082	0.97%	大買/
2021/08/09	218	86.84	0	0.00	86.40	218	9,063	2.41%	大買/鉅額交易
2021/08/06	32	89.02	15	90.64	88.20	17	8,992	0.19%
2021/08/05	0	0.00	77	92.24	93.70	-77	8,885	-0.87%
2021/08/04	1	94.50	292	93.16	92.20	-291	8,890	-3.27%	大賣/鉅額交易
2021/08/03	1	92.90	227	92.31	91.80	-226	8,790	-2.57%	大賣/鉅額交易
2021/08/02	5	92.50	44	93.35	93.00	-39	8,720	-0.45%
2021/07/30	22	91.19	130	93.91	91.10	-108	8,671	-1.25%	大賣/鉅額交易
2021/07/29	21	93.05	202	92.53	94.10	-181	8,570	-2.11%	大賣/鉅額交易
2021/07/27	18	99.48	210	102.89	98.60	-192	8,277	-2.32%	大賣/鉅額交易
2021/07/26	10	100.11	83	103.80	105.00	-73	8,030	-0.91%
2021/07/23	122	98.31	10	99.16	97.80	112	7,672	1.46%	大買/鉅額交易
2021/07/22	230	100.21	187	100.42	101.00	43	7,498	0.57%	大買/大賣/
2021/07/21	453	97.90	139	97.26	100.50	314	7,086	4.43%	大買/大賣/鉅額交易
2021/07/20	177	93.54	37	93.13	91.50	140	6,461	2.17%	大買/鉅額交易
2021/07/19	4	84.80	5	88.70	91.00	-1	5,924	-0.02%
2021/07/16	12	83.08	4	84.10	82.80	8	5,879	0.14%
2021/07/15	0	0.00	118	82.51	84.50	-118	6,380	-1.85%	大賣/鉅額交易
2021/07/14	101	85.34	37	84.24	85.70	64	6,458	0.99%	大買/
2021/07/13	76	82.68	64	84.18	80.50	12	6,213	0.19%
2021/07/12	34	82.46	84	84.04	82.50	-50	5,940	-0.84%
2021/07/09	0	0.00	5	78.38	78.50	-5	5,701	-0.09%
2021/07/08	11	78.61	8	79.26	77.70	3	5,690	0.05%
2021/07/07	70	78.09	24	79.67	79.30	46	5,696	0.81%
2021/07/06	112	77.77	48	77.51	77.70	64	5,513	1.16%	大買/
2021/07/05	57	73.85	9	74.86	74.90	48	5,407	0.89%
2021/07/02	71	71.17	1	71.20	71.30	70	5,566	1.26%
2021/07/01	1	71.10	12	70.40	69.90	-11	5,730	-0.19%
2021/06/30	5	72.30	48	72.10	72.00	-43	5,975	-0.72%
2021/06/29	15	73.90	2	74.10	73.00	13	5,962	0.22%
2021/06/28	0	0.00	8	72.35	72.80	-8	5,898	-0.14%
2021/06/25	0	0.00	20	73.75	72.70	-20	5,915	-0.34%
2021/06/24	0	0.00	4	73.43	73.30	-4	5,910	-0.07%
2021/06/23	28	72.79	1	72.30	73.70	27	5,868	0.46%
2021/06/21	101	73.31	6	73.17	72.00	95	5,770	1.65%	大買/
2021/06/18	10	75.26	13	73.64	75.20	-3	5,731	-0.05%
2021/06/17	0	0.00	52	72.14	72.70	-52	5,617	-0.93%
2021/06/16	5	71.50	57	72.40	71.30	-52	5,565	-0.93%
2021/06/15	5	68.98	97	72.81	72.90	-92	5,439	-1.69%
2021/06/11	80	67.83	4	68.05	67.70	76	5,204	1.46%
2021/06/10	32	67.73	1	67.80	67.20	31	5,203	0.60%
2021/06/09	50	67.22	5	67.04	66.70	45	5,152	0.87%
2021/06/08	28	66.65	0	0.00	66.50	28	5,133	0.55%
2021/06/07	18	66.67	28	65.00	66.50	-10	5,112	-0.20%
2021/06/04	0	0.00	31	66.63	66.50	-31	5,091	-0.61%
2021/06/03	32	67.94	0	0.00	68.10	32	5,064	0.63%
2021/06/02	3	67.17	0	0.00	66.80	3	4,966	0.06%
2021/06/01	8	68.00	12	67.80	68.40	-4	4,934	-0.08%
2021/05/31	7	67.16	0	0.00	66.90	7	4,915	0.14%
2021/05/28	0	0.00	2	67.70	66.90	-2	4,890	-0.04%
2021/05/27	0	0.00	12	65.95	66.60	-12	4,853	-0.25%
2021/05/26	1	66.20	15	66.30	66.00	-14	4,831	-0.29%
2021/05/25	8	66.36	30	65.88	66.30	-22	4,791	-0.46%
2021/05/24	136	62.20	6	62.28	62.80	130	4,702	2.76%	大買/鉅額交易
2021/05/21	17	61.88	0	0.00	62.30	17	4,727	0.36%
2021/05/20	43	61.98	2	61.50	61.80	41	4,827	0.85%
2021/05/19	0	0.00	47	61.21	61.80	-47	4,823	-0.97%
2021/05/18	23	57.70	4	57.80	60.10	19	4,801	0.40%
2021/05/17	97	55.08	85	56.63	54.80	12	4,787	0.25%
2021/05/14	10	60.26	24	60.36	60.70	-14	4,754	-0.29%
2021/05/13	6	59.73	11	60.55	60.10	-5	4,732	-0.11%
2021/05/12	107	59.78	111	62.69	60.00	-4	4,707	-0.08%	大買/大賣/
2021/05/11	13	65.25	47	67.36	65.30	-34	4,657	-0.73%
2021/05/10	0	0.00	80	70.35	69.70	-80	4,645	-1.72%
2021/05/07	64	70.93	11	71.66	71.90	53	4,657	1.14%
2021/05/06	4	69.28	23	69.48	68.60	-19	4,665	-0.41%
2021/05/05	0	0.00	8	70.40	68.50	-8	4,689	-0.17%
2021/05/04	38	71.81	1	72.30	71.90	37	4,678	0.79%
2021/05/03	5	74.64	4	76.15	74.40	1	4,637	0.02%
2021/04/29	0	0.00	3	79.07	78.50	-3	4,632	-0.06%
2021/04/28	12	79.50	117	80.84	79.50	-105	4,665	-2.25%	大賣/鉅額交易
2021/04/27	2	79.85	133	80.59	79.80	-131	4,711	-2.78%	大賣/鉅額交易
2021/04/26	35	82.20	48	83.52	82.20	-13	4,781	-0.27%
2021/04/23	40	82.25	5	82.70	82.50	35	4,805	0.73%
2021/04/22	199	82.08	34	81.44	78.50	165	4,807	3.43%	大買/鉅額交易
2021/04/21	265	87.62	195	86.71	84.00	70	5,265	1.33%	大買/大賣/
2021/04/20	24	80.78	49	80.32	82.80	-25	4,952	-0.50%
2021/04/19	4	73.85	35	74.91	75.30	-31	4,723	-0.66%
2021/04/16	2	73.85	3	74.17	73.90	-1	4,777	-0.02%
2021/04/15	7	74.51	4	74.50	74.40	3	4,790	0.06%
2021/04/14	29	74.24	4	74.15	74.10	25	4,808	0.52%
2021/04/13	14	77.81	13	76.79	76.00	1	4,802	0.02%
2021/04/12	20	76.14	0	0.00	75.40	20	4,769	0.42%
2021/04/09	21	79.09	0	0.00	78.00	21	4,752	0.44%
2021/04/08	599	80.53	2	77.15	80.00	597	4,656	12.82%	大買/鉅額交易
2021/04/07	18	77.39	3	76.90	77.30	15	4,438	0.34%
2021/04/06	11	75.51	9	75.83	77.60	2	4,318	0.05%
2021/04/01	0	0.00	2	71.55	71.20	-2	4,117	-0.05%
2021/03/31	35	71.96	0	0.00	71.10	35	4,134	0.85%
2021/03/30	10	72.36	0	0.00	72.40	10	4,161	0.24%
2021/03/29	27	71.36	1	71.60	71.40	26	4,201	0.62%
2021/03/26	5	70.42	2	70.45	70.40	3	4,233	0.07%
2021/03/25	18	70.59	9	70.48	70.30	9	4,248	0.21%
2021/03/24	5	70.80	2	71.10	70.90	3	4,266	0.07%
2021/03/23	36	71.30	15	73.03	71.00	21	4,278	0.49%
2021/03/22	0	0.00	32	71.21	72.00	-32	4,235	-0.76%
2021/03/19	0	0.00	74	68.42	68.60	-74	4,161	-1.78%
2021/03/18	73	69.59	0	0.00	69.10	73	4,213	1.73%
2021/03/17	18	69.42	5	69.46	68.90	13	4,339	0.30%
2021/03/16	8	70.56	2	70.75	70.00	6	4,629	0.13%
2021/03/15	15	70.37	8	70.24	70.00	7	4,990	0.14%
2021/03/12	35	69.97	0	0.00	70.00	35	5,031	0.70%
2021/03/11	45	69.33	0	0.00	69.40	45	5,068	0.89%
2021/03/10	1	67.20	19	67.52	67.40	-18	5,110	-0.35%
2021/03/09	1	67.10	67	67.08	67.10	-66	5,373	-1.23%
2021/03/08	4	68.15	14	68.16	67.30	-10	5,405	-0.19%
2021/03/05	5	67.92	4	67.88	67.70	1	5,455	0.02%
2021/03/04	1	68.30	4	68.50	68.30	-3	5,610	-0.05%
2021/03/03	6	69.18	4	69.10	69.40	2	5,613	0.04%
2021/03/02	8	70.43	4	69.45	69.00	4	5,627	0.07%
2021/02/26	6	70.45	5	69.98	70.00	1	5,646	0.02%
2021/02/25	11	71.17	0	0.00	71.10	11	5,736	0.19%
2021/02/24	3	72.40	3	71.87	71.50	0	5,746	0.00%
2021/02/23	2	72.55	4	73.08	72.50	-2	5,822	-0.03%
2021/02/22	6	72.87	2	73.10	73.90	4	5,782	0.07%
2021/02/19	17	70.82	3	70.33	71.40	14	5,670	0.25%
2021/02/18	12	70.31	5	70.26	70.30	7	5,686	0.12%
2021/02/17	26	69.10	5	68.36	69.30	21	5,680	0.37%
2021/02/05	7	66.57	14	67.03	66.50	-7	5,664	-0.12%
2021/02/04	30	66.72	30	66.98	67.10	0	5,659	0.00%
2021/02/03	8	67.59	5	67.44	66.70	3	5,657	0.05%
2021/02/02	3	67.57	14	67.61	67.80	-11	5,655	-0.19%
2021/02/01	8	66.18	5	66.42	66.30	3	5,639	0.05%
2021/01/29	5	69.74	80	69.83	67.40	-75	5,620	-1.33%
2021/01/28	0	0.00	71	69.73	69.50	-71	5,595	-1.27%
2021/01/27	24	70.53	6	71.27	71.60	18	5,570	0.32%
2021/01/26	16	70.34	49	69.85	69.40	-33	5,527	-0.60%
2021/01/25	16	70.34	58	70.54	70.50	-42	5,501	-0.76%
2021/01/22	42	71.26	38	71.56	72.00	4	5,470	0.07%
2021/01/21	58	71.93	28	71.90	71.30	30	5,449	0.55%
2021/01/20	170	72.94	13	75.15	72.70	157	5,396	2.91%	大買/鉅額交易
2021/01/19	39	76.91	85	78.52	76.70	-46	5,306	-0.87%
2021/01/18	127	78.74	62	78.02	79.20	65	5,183	1.25%	大買/
2021/01/15	78	79.14	79	78.46	77.70	-1	5,047	-0.02%
2021/01/14	98	79.40	284	79.81	79.10	-186	4,829	-3.85%	大賣/鉅額交易
2021/01/13	219	76.63	79	77.30	77.60	140	4,145	3.38%	大買/鉅額交易
2021/01/12	101	72.35	65	71.15	70.60	36	3,834	0.94%	大買/
2021/01/11	8	72.64	169	71.30	72.10	-161	3,737	-4.31%	大賣/鉅額交易
2021/01/08	2	68.65	102	69.26	69.90	-100	3,682	-2.72%	大賣/
2021/01/07	8	69.73	38	69.44	69.50	-30	3,726	-0.80%
2021/01/06	11	69.98	29	69.41	69.10	-18	3,722	-0.48%
2021/01/05	20	71.14	5	70.84	71.10	15	3,724	0.40%
2021/01/04	9	72.64	4	72.70	72.60	5	3,705	0.13%
2020/12/31	16	71.58	4	71.73	71.10	12	3,665	0.33%
2020/12/30	8	72.51	65	72.69	71.80	-57	3,652	-1.56%
2020/12/29	63	73.25	12	73.58	72.70	51	3,628	1.41%
2020/12/28	13	73.14	44	72.98	72.80	-31	3,554	-0.87%
2020/12/25	24	72.24	55	71.68	72.30	-31	3,491	-0.89%
2020/12/24	27	71.38	20	71.54	71.50	7	3,502	0.20%
2020/12/23	92	71.45	44	71.42	71.70	48	3,515	1.37%
2020/12/22	64	70.72	10	71.42	69.00	54	3,498	1.54%
2020/12/21	6	69.95	4	69.40	70.00	2	3,500	0.06%
2020/12/18	46	70.34	0	0.00	70.90	46	3,502	1.31%
2020/12/17	105	70.10	2	70.20	70.10	103	3,506	2.94%	大買/鉅額交易
2020/12/16	36	71.60	2	71.65	71.30	34	3,494	0.97%
2020/12/15	106	71.46	12	73.13	70.80	94	3,520	2.67%	大買/
2020/12/14	91	73.75	18	74.23	73.70	73	3,552	2.05%
2020/12/11	117	73.44	3	73.73	72.50	114	3,578	3.19%	大買/鉅額交易
2020/12/10	12	75.36	17	74.85	75.00	-5	3,479	-0.14%
2020/12/09	42	74.44	78	71.42	74.70	-36	3,188	-1.13%
2020/12/08	45.3	69.01	6	68.47	69.00	39.3	2,814	1.40%
2020/12/07	15	68.13	24	68.14	68.00	-9	2,787	-0.32%
2020/12/04	0	0.00	44	67.97	67.60	-44	2,766	-1.59%
2020/12/03	94	69.22	119	69.08	68.00	-25	2,749	-0.91%	大賣/
2020/12/02	4	67.20	0	0.00	67.20	4	2,673	0.15%
2020/12/01	3	67.63	3	67.53	67.00	0	2,705	0.00%
2020/11/30	5	68.68	7	68.84	67.10	-2	2,687	-0.07%
2020/11/27	9	65.77	1	65.70	65.60	8	2,558	0.31%
2020/11/26	13	65.15	5	65.32	65.60	8	2,578	0.31%
2020/11/25	3	65.53	41	65.16	64.50	-38	2,596	-1.46%
2020/11/24	2	66.40	58	66.22	65.70	-56	2,682	-2.09%
2020/11/23	3	64.77	50	64.51	64.70	-47	2,693	-1.74%
2020/11/20	30	64.23	127	64.24	64.40	-97	2,731	-3.55%	大賣/
2020/11/19	24	61.78	0	0.00	61.40	24	2,707	0.89%
2020/11/18	19	62.27	11	62.09	61.80	8	2,782	0.29%
2020/11/17	100	61.92	5	61.78	62.00	95	3,084	3.08%
2020/11/16	96	61.75	0	0.00	61.90	96	3,287	2.92%
2020/11/13	2	60.50	1	60.10	60.40	1	3,650	0.03%
2020/11/12	1	60.80	2	60.75	60.70	-1	3,945	-0.03%
2020/11/11	30	60.76	0	0.00	61.00	30	4,060	0.74%
2020/11/10	15	60.63	0	0.00	60.10	15	4,085	0.37%
2020/11/09	20	61.54	0	0.00	61.50	20	4,106	0.49%
2020/11/06	42	61.30	0	0.00	60.60	42	4,150	1.01%
2020/11/05	30	61.32	1	62.00	60.90	29	4,243	0.68%
2020/11/04	3	60.93	2	60.80	61.10	1	4,328	0.02%
2020/11/03	5	60.62	1	60.90	60.90	4	4,355	0.09%
2020/11/02	0	0.00	3	59.13	59.10	-3	4,391	-0.07%
2020/10/30	16	60.51	0	0.00	59.70	16	4,468	0.36%
2020/10/29	34	59.71	0	0.00	61.20	34	4,725	0.72%
2020/10/27	1	62.00	5	62.20	62.30	-4	4,860	-0.08%
2020/10/26	1	62.80	4	62.80	62.80	-3	4,929	-0.06%
2020/10/23	0	0.00	3	63.80	63.70	-3	4,947	-0.06%
2020/10/22	0	0.00	39	64.49	64.00	-39	5,080	-0.77%
2020/10/21	0	0.00	1	64.30	64.20	-1	5,093	-0.02%
2020/10/20	0	0.00	1	64.40	64.40	-1	5,173	-0.02%
2020/10/19	0	0.00	2	65.05	65.10	-2	5,366	-0.04%
2020/10/16	0	0.00	16	64.63	64.70	-16	5,624	-0.28%
2020/10/15	1	64.50	34	66.03	66.30	-33	5,756	-0.57%
2020/10/14	4	64.50	15	64.35	64.50	-11	5,715	-0.19%
2020/10/13	41	63.75	2	63.85	64.00	39	5,762	0.68%
2020/10/08	11	66.81	3	67.43	66.70	8	5,820	0.14%
2020/10/07	0	0.00	62	66.72	67.40	-62	5,892	-1.05%
2020/10/06	1	66.40	79	67.41	66.50	-78	6,016	-1.30%
2020/10/05	0	0.00	8	66.53	66.70	-8	6,088	-0.13%
2020/09/30	0	0.00	24	66.47	66.60	-24	6,179	-0.39%
2020/09/29	11	66.55	14	66.54	66.80	-3	6,221	-0.05%
2020/09/28	18	64.74	324	65.09	64.70	-306	6,299	-4.86%	大賣/鉅額交易
2020/09/25	0	0.00	45	66.00	65.00	-45	6,398	-0.70%
2020/09/24	5	68.74	161	68.10	67.60	-156	6,612	-2.36%	大賣/鉅額交易
2020/09/23	14	70.40	207	70.38	69.60	-193	6,584	-2.93%	大賣/鉅額交易
2020/09/22	71	70.13	76	69.79	70.30	-5	6,623	-0.08%
2020/09/21	63	70.41	75	70.14	69.70	-12	6,606	-0.18%
2020/09/18	21	72.00	73	71.64	71.60	-52	6,614	-0.79%
2020/09/17	270	71.95	11	71.96	72.70	259	6,610	3.92%	大買/鉅額交易
2020/09/16	32	71.24	6	71.17	70.90	26	6,574	0.40%
2020/09/15	97	70.58	21	70.21	70.20	76	6,578	1.16%
2020/09/14	21	69.78	15	69.45	69.70	6	6,779	0.09%
2020/09/11	0	0.00	6	69.08	69.20	-6	6,820	-0.09%
2020/09/10	0	0.00	20	68.90	68.60	-20	6,866	-0.29%
2020/09/09	7	69.50	5	68.36	69.50	2	6,968	0.03%
2020/09/08	3	69.07	7	69.09	68.90	-4	7,054	-0.06%
2020/09/07	7	70.97	15	70.99	69.20	-8	7,134	-0.11%
2020/09/04	71	68.61	1	70.30	70.30	70	7,125	0.98%
2020/09/03	17	69.62	2	69.65	69.40	15	7,190	0.21%
2020/09/02	34	70.00	1	69.90	70.30	33	7,253	0.45%
2020/09/01	23	68.88	15	69.17	68.90	8	7,333	0.11%
2020/08/31	4	70.18	5	69.20	69.20	-1	7,431	-0.01%
2020/08/28	9	72.08	32	71.42	70.00	-23	7,943	-0.29%
2020/08/27	5	72.36	0	0.00	71.80	5	7,937	0.06%
2020/08/26	0	0.00	11	69.74	71.30	-11	7,961	-0.14%
2020/08/25	5	69.76	11	69.53	69.50	-6	8,035	-0.07%
2020/08/24	4	68.73	19	68.48	69.20	-15	8,157	-0.18%
2020/08/21	3	69.70	289	68.28	69.70	-286	8,266	-3.46%	大賣/鉅額交易
2020/08/20	82	70.92	130	69.17	68.80	-48	8,231	-0.58%	大賣/
2020/08/19	129	73.44	59	74.62	76.40	70	8,499	0.82%	大買/
2020/08/18	148	72.89	22	73.22	72.60	126	8,464	1.49%	大買/鉅額交易
2020/08/17	10	71.21	1	69.00	71.50	9	8,361	0.11%
2020/08/14	8	68.36	0	0.00	68.60	8	8,597	0.09%
2020/08/13	8	67.70	11	68.36	67.70	-3	8,946	-0.03%
2020/08/12	0	0.00	4	68.15	68.10	-4	9,075	-0.04%
2020/08/11	1	68.60	2	69.90	68.60	-1	9,274	-0.01%
2020/08/10	29	72.39	54	71.39	69.80	-25	9,375	-0.27%
2020/08/07	11	70.27	17	70.65	70.60	-6	9,557	-0.06%
2020/08/06	1	71.10	103	71.06	70.50	-102	9,961	-1.02%	大賣/鉅額交易
2020/08/05	1	70.90	82	71.96	70.90	-81	10,009	-0.81%
2020/08/04	0	0.00	621	73.41	72.50	-621	10,068	-6.17%	大賣/鉅額交易
2020/08/03	69	72.55	52	72.33	73.90	17	9,941	0.17%
2020/07/31	2	72.10	49	72.01	71.60	-47	9,897	-0.47%
2020/07/30	164	71.51	78	71.33	71.80	86	9,892	0.87%	大買/
2020/07/29	55	69.44	22	69.19	69.70	33	9,875	0.33%
2020/07/28	45	69.35	151	70.15	68.90	-106	9,883	-1.07%	大賣/鉅額交易
2020/07/27	8	69.96	91	69.92	70.30	-83	9,853	-0.84%
2020/07/24	121	69.69	103	69.66	69.40	18	9,833	0.18%	大買/大賣/
2020/07/23	177	72.58	18	72.14	72.10	159	9,794	1.62%	大買/鉅額交易
2020/07/22	949	72.71	3	72.93	72.20	946	9,635	9.82%	大買/鉅額交易
2020/07/21	154	71.30	33	70.56	71.90	121	9,399	1.29%	大買/鉅額交易
2020/07/20	18	67.91	13	67.68	67.90	5	9,275	0.05%
2020/07/17	0	0.00	90	68.65	67.60	-90	9,294	-0.97%
2020/07/16	28	70.66	62	69.59	70.30	-34	9,320	-0.36%
2020/07/15	23	70.07	91	69.97	68.80	-68	9,311	-0.73%
2020/07/14	33	70.64	4	70.58	70.20	29	9,360	0.31%
2020/07/13	88	71.61	66	70.65	71.10	22	9,417	0.23%
2020/07/10	32	69.49	111	69.36	68.50	-79	9,488	-0.83%	大賣/
2020/07/09	148	72.58	121	71.86	72.20	27	9,451	0.29%	大買/大賣/
2020/07/08	14	71.41	23	70.21	71.40	-9	9,409	-0.10%
2020/07/07	96	70.51	26	70.85	69.40	70	9,378	0.75%
2020/07/06	74	74.81	209	74.12	74.00	-135	9,319	-1.45%	大賣/鉅額交易
2020/07/03	265	73.78	56	72.72	73.50	209	9,301	2.25%	大買/鉅額交易
2020/07/02	0	0.00	96	68.92	69.30	-96	9,087	-1.06%
2020/07/01	0	0.00	4	68.60	68.40	-4	9,123	-0.04%
2020/06/30	3	67.27	40	67.02	67.30	-37	9,107	-0.41%
2020/06/29	7	66.44	34	66.18	66.40	-27	9,170	-0.29%
2020/06/24	0	0.00	87	68.00	67.80	-87	9,205	-0.95%
2020/06/23	72	68.10	264	67.66	68.10	-192	9,247	-2.08%	大賣/鉅額交易
2020/06/22	0	0.00	616	67.64	67.20	-616	9,265	-6.65%	大賣/鉅額交易
2020/06/19	0	0.00	1,980	71.10	69.50	-1,980	9,296	-21.30%	大賣/鉅額交易
2020/06/18	27	66.91	260	67.92	68.30	-233	9,153	-2.55%	大賣/鉅額交易
2020/06/17	4	67.62	812	67.55	67.40	-808	9,210	-8.77%	大賣/鉅額交易
2020/06/16	188	67.60	464	68.21	68.60	-276	9,343	-2.95%	大買/大賣/鉅額交易
2020/06/15	567	66.58	177	67.34	65.70	390	9,550	4.08%	大買/大賣/鉅額交易
2020/06/12	407	68.09	216	68.56	68.70	191	9,814	1.95%	大買/大賣/鉅額交易
2020/06/11	737	70.70	55	72.36	70.00	682	10,020	6.81%	大買/鉅額交易
2020/06/10	1,207	71.91	10	73.83	71.60	1,197	10,045	11.92%	大買/鉅額交易
2020/06/09	250	73.93	75	75.12	73.60	175	10,142	1.73%	大買/鉅額交易
2020/06/08	21	75.80	245	75.88	75.30	-224	10,336	-2.17%	大賣/鉅額交易
2020/06/05	22	75.35	388	75.52	75.90	-366	10,545	-3.47%	大賣/鉅額交易
2020/06/04	394	75.85	573	75.26	74.90	-179	10,688	-1.67%	大買/大賣/鉅額交易
2020/06/03	65	71.22	247	71.13	71.80	-182	10,240	-1.78%	大賣/鉅額交易
2020/06/02	404	70.78	163	71.17	70.80	241	10,227	2.36%	大買/大賣/鉅額交易
2020/06/01	113	70.51	87	70.81	70.30	26	10,262	0.25%	大買/
2020/05/29	673	68.64	394	69.47	69.50	279	10,258	2.72%	大買/大賣/鉅額交易
2020/05/28	403	69.50	45	69.91	68.30	358	10,302	3.47%	大買/鉅額交易
2020/05/27	313	70.27	90	70.18	70.90	223	10,399	2.14%	大買/鉅額交易
2020/05/26	893	71.23	109	70.33	68.60	784	10,187	7.70%	大買/大賣/鉅額交易
2020/05/25	47	69.52	41	69.49	71.00	6	9,764	0.06%
2020/05/22	171	64.08	0	0.00	64.60	171	9,468	1.81%	大買/鉅額交易
2020/05/21	69	62.86	2	63.25	64.00	67	9,354	0.72%
2020/05/20	240	60.94	3	60.67	61.40	237	9,196	2.58%	大買/鉅額交易
2020/05/19	76	58.03	1	58.30	57.50	75	8,876	0.84%
2020/05/18	51	58.50	155	58.42	57.00	-104	8,817	-1.18%	大賣/鉅額交易
2020/05/15	47	57.45	98	56.37	59.00	-51	8,657	-0.59%
2020/05/14	132	56.46	60	56.81	56.20	72	8,646	0.83%	大買/
2020/05/13	263	56.69	49	56.32	57.90	214	8,419	2.54%	大買/鉅額交易
2020/05/12	18	52.57	3	52.57	52.70	15	8,003	0.19%
2020/05/11	30	53.79	0	0.00	53.70	30	7,951	0.38%
2020/05/08	12	52.70	0	0.00	52.20	12	7,818	0.15%
2020/05/07	36	51.44	30	51.95	52.10	6	7,687	0.08%
2020/05/06	41	51.96	0	0.00	50.50	41	7,635	0.54%
2020/05/05	8	51.50	0	0.00	51.60	8	7,574	0.11%
2020/05/04	13	50.95	29	50.94	50.70	-16	7,541	-0.21%
2020/04/30	14	51.84	0	0.00	51.80	14	7,521	0.19%
2020/04/29	0	0.00	0.1	50.00	50.30	-0.1	7,461	0.00%
2020/04/28	0	0.00	13	50.91	50.50	-13	7,456	-0.17%
2020/04/27	0	0.00	6	49.86	50.20	-6	7,466	-0.08%
2020/04/24	0	0.00	51	49.03	49.00	-51	7,437	-0.69%
2020/04/23	9	50.21	121	49.59	49.45	-112	7,422	-1.51%	大賣/鉅額交易
2020/04/22	9	49.28	154	49.11	49.35	-145	7,408	-1.96%	大賣/鉅額交易
2020/04/21	40	50.55	39	50.13	49.05	1	7,432	0.01%
2020/04/20	14	50.94	38	51.13	51.00	-24	7,380	-0.33%
2020/04/17	38	51.83	15	53.03	51.50	23	7,357	0.31%
2020/04/16	5	52.70	18	53.30	52.80	-13	7,254	-0.18%
2020/04/15	47	53.00	19	53.05	52.90	28	7,124	0.39%
2020/04/14	86	51.05	1	50.60	50.90	85	6,927	1.23%
2020/04/13	19	50.54	25	51.28	50.20	-6	6,903	-0.09%
2020/04/10	133	51.05	11	50.94	50.80	122	6,877	1.77%	大買/鉅額交易
2020/04/09	62	51.69	60	51.51	51.00	2	6,942	0.03%
2020/04/08	79	52.39	31	52.38	52.20	48	6,922	0.69%
2020/04/07	42	49.87	8	49.94	49.75	34	6,806	0.50%
2020/04/06	33	49.26	19	49.67	49.60	14	6,750	0.21%
2020/04/01	17	48.75	57	48.85	49.10	-40	6,723	-0.59%
2020/03/31	24	48.68	13	48.69	48.80	11	6,707	0.16%
2020/03/30	8	46.70	24	47.96	49.20	-16	6,750	-0.24%
2020/03/27	20	48.57	19	48.85	47.10	1	6,684	0.01%
2020/03/26	56	47.48	52	47.96	48.15	4	6,617	0.06%
2020/03/25	13	47.51	37	47.92	47.70	-24	6,560	-0.37%
2020/03/24	70	45.66	94	45.67	45.80	-24	6,468	-0.37%
2020/03/23	152	44.50	66	44.48	43.35	86	6,597	1.30%	大買/
2020/03/20	121	49.04	28	48.60	47.65	93	6,546	1.42%	大買/
2020/03/19	27	50.73	236	47.88	45.85	-209	6,402	-3.26%	大賣/鉅額交易
2020/03/18	134	52.68	212	52.47	50.90	-78	6,097	-1.28%	大買/大賣/
2020/03/17	304	50.70	3	52.00	52.00	301	5,771	5.22%	大買/鉅額交易
2020/03/16	0	0.00	16	52.42	49.50	-16	5,472	-0.29%
2020/03/13	0	0.00	12	47.65	51.90	-12	5,321	-0.23%
2020/03/12	35	51.79	37	52.87	51.00	-2	5,108	-0.04%
2020/03/11	17	54.53	171	54.33	54.20	-154	4,842	-3.18%	大賣/鉅額交易
2020/03/10	8	53.65	97	52.38	55.60	-89	4,604	-1.93%
2020/03/09	62	51.08	42	51.88	50.60	20	4,417	0.45%
2020/03/06	90	53.88	1	54.90	53.50	89	4,321	2.06%
2020/03/05	53	55.96	28	56.56	55.60	25	4,246	0.59%
2020/03/04	34	54.34	121	55.14	55.90	-87	4,081	-2.13%	大賣/
2020/03/03	36	54.92	88	54.99	54.10	-52	3,938	-1.32%
2020/03/02	609	53.75	0	0.00	54.80	609	3,701	16.45%	大買/鉅額交易
2020/02/27	26	50.54	30	50.51	49.85	-4	3,438	-0.12%
2020/02/26	13	53.37	0	0.00	52.30	13	3,371	0.39%
2020/02/25	27	52.61	0	0.00	53.00	27	3,290	0.82%
2020/02/24	31	53.18	0	0.00	53.20	31	3,258	0.95%
2020/02/21	172	53.38	36	53.26	52.90	136	3,194	4.26%	大買/鉅額交易
2020/02/20	88	52.20	1	51.90	51.90	87	3,013	2.89%
2020/02/19	62	52.13	1	51.30	52.10	61	2,962	2.06%
2020/02/18	20	51.72	1	51.30	51.00	19	2,879	0.66%
2020/02/17	70	52.16	7	49.19	52.20	63	2,804	2.25%
2020/02/14	4	49.15	5	48.68	48.70	-1	2,629	-0.04%
2020/02/13	0	0.00	8	48.03	47.95	-8	2,615	-0.31%
2020/02/12	5	48.25	15	48.11	48.20	-10	2,682	-0.37%
2020/02/11	19	46.56	2	46.55	46.50	17	2,683	0.63%
2020/02/10	3	44.65	20	44.98	45.95	-17	2,741	-0.62%
2020/02/07	35	45.81	17	45.82	45.50	18	2,785	0.65%
2020/02/06	34	46.29	10	46.37	46.25	24	2,846	0.84%
2020/02/05	2	46.58	4	45.49	45.30	-2	2,874	-0.07%
2020/02/04	8	45.23	10	44.72	45.25	-2	2,921	-0.07%
2020/02/03	3	43.10	18	43.63	44.00	-15	3,018	-0.50%
2020/01/31	12	46.31	7	46.95	46.90	5	3,056	0.16%
2020/01/30	0	0.00	6	47.80	46.75	-6	3,309	-0.18%
2020/01/20	0	0.00	10	52.00	51.90	-10	3,464	-0.29%
2020/01/17	1	52.30	6	53.13	52.30	-5	3,659	-0.14%
2020/01/16	6	52.87	37	52.99	52.70	-31	3,956	-0.78%
2020/01/15	49	53.31	22	52.75	53.00	27	4,213	0.64%
2020/01/14	0	0.00	12	52.59	52.40	-12	4,296	-0.28%
2020/01/13	16	51.80	6	52.20	52.60	10	4,485	0.22%
2020/01/10	0	0.00	7	50.17	49.90	-7	4,564	-0.15%
2020/01/09	18	50.85	15	50.87	50.50	3	4,607	0.07%
2020/01/08	18	49.75	16	50.38	49.90	2	4,661	0.04%
2020/01/07	3	50.90	4	51.13	50.40	-1	4,843	-0.02%
2020/01/06	0	0.00	1	51.70	51.50	-1	4,957	-0.02%
2020/01/03	0	0.00	10	54.97	53.10	-10	4,942	-0.20%
2020/01/02	10	54.23	1	54.30	54.50	9	4,868	0.18%
2019/12/31	26	53.02	2	53.55	52.80	24	4,832	0.50%
2019/12/30	0	0.00	2	54.05	53.70	-2	4,820	-0.04%
2019/12/27	0	0.00	3	54.27	54.20	-3	4,815	-0.06%
2019/12/26	0	0.00	4	53.80	53.70	-4	4,774	-0.08%
2019/12/25	12	53.94	3	53.80	53.90	9	4,763	0.19%
2019/12/24	4	52.25	2	53.00	52.10	2	4,668	0.04%
2019/12/23	9	52.70	0	0.00	52.70	9	4,692	0.19%
2019/12/20	8	53.50	8	53.70	53.00	0	4,704	0.00%
2019/12/19	0	0.00	28	53.79	53.10	-28	4,745	-0.59%
2019/12/18	12	53.60	53	54.49	54.50	-41	4,752	-0.86%
2019/12/17	7	52.36	27	52.12	53.40	-20	4,549	-0.44%
2019/12/16	75	52.00	21	52.05	52.30	54	4,595	1.17%
2019/12/13	4	51.10	5	50.84	50.50	-1	4,598	-0.02%
2019/12/12	3	51.53	23	52.07	51.40	-20	4,644	-0.43%
2019/12/11	1	51.60	14	51.84	51.60	-13	4,608	-0.28%
2019/12/10	5	51.34	17	51.96	52.50	-12	4,604	-0.26%
2019/12/09	5	50.98	9	51.23	51.10	-4	4,585	-0.09%
2019/12/06	0	0.00	10	51.38	51.40	-10	4,629	-0.22%
2019/12/05	3	51.10	31	51.36	51.10	-28	4,642	-0.60%
2019/12/04	57	50.59	38	50.26	50.80	19	4,852	0.39%
2019/12/03	29	48.58	3	48.30	48.75	26	4,839	0.54%
2019/12/02	68	48.20	5	48.55	48.00	63	4,889	1.29%
2019/11/29	11	49.38	10	49.62	49.10	1	4,921	0.02%
2019/11/28	15	49.70	2	50.40	49.70	13	5,002	0.26%
2019/11/27	9	50.34	18	50.63	50.30	-9	5,215	-0.17%
2019/11/26	0	0.00	28	50.39	50.60	-28	5,416	-0.52%
2019/11/25	8	49.55	0	0.00	49.35	8	5,805	0.14%
2019/11/22	0	0.00	6	49.64	49.40	-6	5,818	-0.10%
2019/11/21	0	0.00	18	49.16	49.45	-18	5,866	-0.31%
2019/11/20	1	49.05	13	49.20	49.05	-12	5,902	-0.20%
2019/11/19	1	50.00	29	50.29	50.00	-28	6,000	-0.47%
2019/11/18	0	0.00	15	50.87	50.60	-15	6,176	-0.24%
2019/11/15	2	50.80	18	50.76	50.70	-16	6,217	-0.26%
2019/11/14	0	0.00	12	50.19	50.00	-12	6,322	-0.19%
2019/11/13	4	49.91	38	50.45	50.30	-34	6,429	-0.53%
2019/11/12	1	50.20	49	50.01	50.20	-48	6,442	-0.75%
2019/11/11	34	51.95	124	49.99	49.60	-90	6,432	-1.40%	大賣/
2019/11/08	5	52.84	25	52.98	52.80	-20	6,377	-0.31%
2019/11/07	26	53.32	22	54.26	53.20	4	6,387	0.06%
2019/11/06	0	0.00	71	55.77	55.50	-71	6,354	-1.12%
2019/11/05	6	56.23	142	56.25	56.30	-136	6,352	-2.14%	大賣/鉅額交易
2019/11/04	1	55.60	148	55.84	55.50	-147	6,333	-2.32%	大賣/鉅額交易
2019/11/01	40	55.04	52	55.30	56.10	-12	6,351	-0.19%
2019/10/31	259	55.29	79	55.70	55.00	180	6,331	2.84%	大買/鉅額交易
2019/10/30	180	56.96	0	0.00	56.80	180	6,268	2.87%	大買/鉅額交易
2019/10/29	169	58.43	15	58.39	57.50	154	6,275	2.45%	大買/鉅額交易
2019/10/28	137	59.66	10	59.03	60.10	127	6,167	2.06%	大買/鉅額交易
2019/10/25	71	58.06	0	0.00	58.20	71	6,169	1.15%
2019/10/24	46	57.11	1	58.50	58.50	45	6,089	0.74%
2019/10/23	132	54.54	12	53.75	55.00	120	6,007	2.00%	大買/鉅額交易
2019/10/22	25	53.35	0	0.00	53.60	25	6,029	0.41%
2019/10/21	132	53.28	0	0.00	53.60	132	5,906	2.23%	大買/鉅額交易
2019/10/18	3	51.60	16	51.60	51.60	-13	5,681	-0.23%
2019/10/17	2	51.15	7	50.39	51.10	-5	5,579	-0.09%
2019/10/16	3	50.30	22	50.32	50.00	-19	5,555	-0.34%
2019/10/15	19	52.18	9	51.28	51.10	10	5,499	0.18%
2019/10/14	114	50.16	0	0.00	50.40	114	5,317	2.14%	大買/鉅額交易
2019/10/09	0	0.00	14	48.31	48.15	-14	5,184	-0.27%
2019/10/08	0	0.00	2	49.23	48.90	-2	5,185	-0.04%
2019/10/07	3	50.20	19	49.59	49.55	-16	5,192	-0.31%
2019/10/04	65	49.37	4	49.46	49.35	61	5,183	1.18%
2019/10/03	21	49.45	4	49.16	49.60	17	5,185	0.33%
2019/10/02	9	49.30	0	0.00	49.50	9	5,179	0.17%
2019/10/01	3	49.12	3	49.00	49.25	0	5,189	0.00%
2019/09/27	3	48.58	70	48.72	48.40	-67	5,174	-1.29%
2019/09/26	3	49.80	24	49.21	48.75	-21	5,155	-0.41%
2019/09/25	44	49.54	4	50.63	49.45	40	5,135	0.78%
2019/09/24	0	0.00	122	51.31	50.80	-122	5,122	-2.38%	大賣/鉅額交易
2019/09/23	4	50.90	2	50.95	50.80	2	5,061	0.04%
2019/09/20	96	50.32	0	0.00	50.40	96	5,049	1.90%
2019/09/19	20	51.41	2	51.20	50.70	18	5,067	0.36%
2019/09/17	1	50.20	1	49.80	50.20	0	5,007	0.00%
2019/09/16	0	0.00	2	48.50	48.50	-2	4,973	-0.04%
2019/09/12	2	49.05	6	49.15	48.90	-4	5,001	-0.08%
2019/09/11	0	0.00	7	49.03	48.85	-7	5,056	-0.14%
2019/09/10	13	49.47	4	49.30	49.30	9	5,215	0.17%
2019/09/09	0	0.00	16	50.35	50.10	-16	5,230	-0.31%
2019/09/06	2	51.80	14	51.71	51.00	-12	5,201	-0.23%
2019/09/05	10	50.60	29	50.46	50.80	-19	4,915	-0.39%
2019/09/04	32	50.70	5	50.36	50.70	27	4,896	0.55%
2019/09/03	1	49.80	28	50.46	49.80	-27	4,872	-0.55%
2019/09/02	11	49.69	26	49.77	50.70	-15	4,830	-0.31%
2019/08/30	52	49.26	13	51.10	49.05	39	4,748	0.82%
2019/08/29	23	50.78	33	50.20	49.75	-10	4,536	-0.22%
2019/08/28	37	50.69	0	0.00	51.20	37	4,330	0.85%
2019/08/27	0	0.00	1	46.85	46.60	-1	3,927	-0.03%
2019/08/23	0	0.00	8	48.49	48.55	-8	3,888	-0.21%
2019/08/22	0	0.00	46	48.59	48.70	-46	3,837	-1.20%
2019/08/21	46	48.20	3	48.20	48.20	43	3,744	1.15%
2019/08/20	0	0.00	4	46.25	45.85	-4	3,565	-0.11%
2019/08/19	2	46.68	12	46.73	46.50	-10	3,525	-0.28%
2019/08/16	24	45.96	19	43.63	46.00	5	3,415	0.15%
2019/08/15	26	43.17	8	43.17	43.10	18	3,320	0.54%
2019/08/14	0	0.00	1	45.10	44.10	-1	3,318	-0.03%
2019/08/13	3	44.58	3	44.37	44.35	0	3,326	0.00%
2019/08/12	1	43.90	14	43.75	44.35	-13	3,316	-0.39%
2019/08/08	34	44.50	5	44.52	44.65	29	3,293	0.88%
2019/08/07	1	44.20	9	44.76	44.05	-8	3,298	-0.24%
2019/08/06	2	43.43	22	44.61	45.60	-20	3,292	-0.61%
2019/08/05	15	45.55	18	46.71	45.55	-3	3,274	-0.09%
2019/08/02	0	0.00	15	47.61	47.85	-15	3,264	-0.46%
2019/08/01	3	48.80	73	49.05	48.85	-70	3,269	-2.14%
2019/07/31	16	49.83	45	49.21	49.90	-29	3,241	-0.89%
2019/07/30	0	0.00	103	48.14	48.80	-103	3,154	-3.26%	大賣/鉅額交易
2019/07/29	1	50.10	46	51.01	51.00	-45	3,016	-1.49%
2019/07/26	18	48.10	8	48.43	49.50	10	2,828	0.35%
2019/07/25	4	47.75	44	47.64	47.75	-40	2,728	-1.47%
2019/07/24	33	47.14	65	46.28	47.30	-32	2,551	-1.25%
2019/07/23	9	42.61	16	43.05	43.00	-7	2,356	-0.30%
2019/07/22	0	0.00	15	42.13	42.00	-15	2,373	-0.63%
2019/07/19	17	42.02	29	41.91	41.90	-12	2,411	-0.50%
2019/07/18	1	41.95	140	42.32	41.80	-139	2,443	-5.69%	大賣/鉅額交易
2019/07/17	2	43.50	74	43.66	43.45	-72	2,457	-2.93%
2019/07/16	36	44.56	73	44.55	44.30	-37	2,589	-1.43%
2019/07/15	32	44.30	34	44.25	44.25	-2	2,627	-0.08%
2019/07/12	62	44.00	53	44.05	43.90	9	2,731	0.33%
2019/07/11	16	44.21	30	44.29	44.10	-14	2,750	-0.51%
2019/07/10	0	0.00	49	43.27	43.15	-49	2,746	-1.78%
2019/07/09	64	43.41	17	43.25	43.00	47	2,745	1.71%
2019/07/08	0	0.00	12	44.58	44.10	-12	2,762	-0.43%
2019/07/05	1	44.65	86	44.84	44.65	-85	2,788	-3.05%
2019/07/04	4	45.74	3	45.53	45.40	1	2,794	0.04%
2019/07/03	34	45.35	2	45.50	45.25	32	2,866	1.12%
2019/07/02	55	46.64	91	46.54	46.45	-36	2,947	-1.22%
2019/07/01	25	47.03	65	47.09	46.45	-40	3,016	-1.33%
2019/06/28	21	46.49	40	46.93	46.30	-19	3,046	-0.62%
2019/06/27	28	46.99	1	46.90	46.65	27	3,122	0.86%
2019/06/26	28	46.98	3	46.75	46.65	25	3,135	0.80%
2019/06/25	46	46.61	6	46.94	47.40	40	3,187	1.25%
2019/06/24	207	45.70	6	46.35	46.35	201	3,143	6.40%	大買/鉅額交易
2019/06/21	86	45.31	16	45.19	45.15	70	3,120	2.24%
2019/06/20	3	45.33	9	45.04	45.10	-6	3,114	-0.19%
2019/06/19	8	45.00	5	44.83	44.85	3	3,132	0.10%
2019/06/18	0	0.00	50	44.76	43.90	-50	3,140	-1.59%
2019/06/17	0	0.00	13	44.68	45.40	-13	3,036	-0.43%
2019/06/14	7	41.30	19	41.64	41.30	-12	3,015	-0.40%
2019/06/13	0	0.00	6	41.33	41.60	-6	3,053	-0.20%
2019/06/12	15	41.45	109	42.40	41.45	-94	3,131	-3.00%	大賣/
2019/06/11	136	41.59	18	41.34	42.05	118	3,266	3.61%	大買/鉅額交易
2019/06/10	58	40.17	4	40.05	40.10	54	3,327	1.62%
2019/06/06	4	39.15	30	39.38	39.15	-26	3,519	-0.74%
2019/06/05	15	40.39	8	40.28	40.00	7	3,554	0.20%
2019/06/04	8	39.99	32	40.23	39.95	-24	3,617	-0.66%
2019/06/03	0	0.00	9	40.36	40.15	-9	3,731	-0.24%
2019/05/31	0	0.00	17	41.29	41.25	-17	3,847	-0.44%
2019/05/30	42	40.28	17	40.83	41.10	25	3,905	0.64%
2019/05/29	0	0.00	36	39.63	39.75	-36	4,006	-0.90%
2019/05/28	14	39.75	17	39.50	40.10	-3	4,133	-0.07%
2019/05/27	9	39.95	15	40.34	39.95	-6	4,328	-0.14%
2019/05/24	1	41.00	13	41.18	40.50	-12	4,444	-0.27%
2019/05/23	4	40.63	5	40.65	41.00	-1	4,561	-0.02%
2019/05/22	0	0.00	49	42.17	41.55	-49	4,688	-1.05%
2019/05/21	35	40.89	30	40.57	41.75	5	4,803	0.10%
2019/05/20	73	40.93	17	41.74	40.45	56	4,888	1.15%
2019/05/17	1	42.50	46	42.95	42.70	-45	5,107	-0.88%
2019/05/16	0	0.00	90	43.75	42.85	-90	5,190	-1.73%
2019/05/15	7	43.89	43	44.37	44.90	-36	5,358	-0.67%
2019/05/14	96	42.10	24	42.29	42.60	72	5,661	1.27%
2019/05/13	73	42.42	77	42.26	41.75	-4	6,030	-0.07%
2019/05/10	84	44.24	134	44.11	43.95	-50	6,201	-0.81%	大賣/
2019/05/09	154	43.70	14	44.79	43.35	140	6,303	2.22%	大買/鉅額交易
2019/05/08	0	0.00	87	46.02	45.70	-87	6,338	-1.37%
2019/05/07	9	46.28	55	46.40	46.25	-46	6,618	-0.70%
2019/05/06	0	0.00	113	46.44	45.95	-113	6,893	-1.64%	大賣/鉅額交易
2019/05/03	0	0.00	32	47.77	48.05	-32	6,914	-0.46%
2019/05/02	337	47.13	3	46.97	47.35	334	6,911	4.83%	大買/鉅額交易
2019/04/30	2	47.05	1	47.40	47.40	1	6,933	0.01%
2019/04/29	5	47.97	5	47.19	46.80	0	6,935	0.00%
2019/04/26	1	52.40	94	52.21	52.00	-93	6,877	-1.35%
2019/04/25	0	0.00	1	53.00	54.00	-1	6,860	-0.01%
2019/04/24	0	0.00	6	54.53	53.80	-6	6,866	-0.09%
2019/04/23	15	53.87	25	53.64	53.60	-10	6,866	-0.15%
2019/04/22	3	55.30	8	54.99	54.40	-5	6,906	-0.07%
2019/04/19	5	53.50	8	53.60	54.10	-3	6,807	-0.04%
2019/04/18	18	52.90	7	53.01	52.90	11	6,819	0.16%
2019/04/17	0	0.00	33	52.36	52.80	-33	6,807	-0.48%
2019/04/15	0	0.00	47	51.50	51.20	-47	6,913	-0.68%
2019/04/12	1	51.00	17	51.14	51.10	-16	7,052	-0.23%
2019/04/11	0	0.00	18	52.91	51.80	-18	7,144	-0.25%
2019/04/10	28	53.28	0	0.00	53.20	28	7,155	0.39%
2019/04/09	29	53.90	2	55.40	53.90	27	7,198	0.38%
2019/04/08	0	0.00	8	55.54	55.30	-8	7,265	-0.11%
2019/04/03	17	54.20	4	53.80	53.90	13	7,248	0.18%
2019/04/02	0	0.00	5	52.58	53.00	-5	7,245	-0.07%
2019/04/01	0	0.00	3	51.87	52.20	-3	7,341	-0.04%
2019/03/29	0	0.00	22	50.86	51.00	-22	7,319	-0.30%
2019/03/28	0	0.00	81	52.29	51.20	-81	7,491	-1.08%
2019/03/27	3	51.60	23	51.46	51.40	-20	7,705	-0.26%
2019/03/26	3	52.10	57	51.93	51.30	-54	7,947	-0.68%
2019/03/25	76	51.03	85	51.07	51.50	-9	8,182	-0.11%
2019/03/22	29	53.00	4	52.58	52.10	25	8,276	0.30%
2019/03/21	74	51.94	136	52.10	51.80	-62	8,408	-0.74%	大賣/
2019/03/20	38	52.80	125	53.37	52.60	-87	8,690	-1.00%	大賣/
2019/03/19	13	53.10	0	0.00	53.10	13	9,013	0.14%
2019/03/18	3	53.97	111	53.93	54.30	-108	9,060	-1.19%	大賣/鉅額交易
2019/03/15	36	54.28	3	54.27	54.50	33	9,239	0.36%
2019/03/14	3	53.90	147	55.32	53.90	-144	9,339	-1.54%	大賣/鉅額交易
2019/03/13	0	0.00	249	57.26	57.40	-249	9,496	-2.62%	大賣/鉅額交易
2019/03/12	69	58.00	92	57.54	58.00	-23	9,746	-0.24%
2019/03/11	55	56.06	160	55.91	55.60	-105	9,921	-1.06%	大賣/鉅額交易
2019/03/08	71	55.69	46	55.60	56.00	25	10,119	0.25%
2019/03/07	0	0.00	168.3	56.06	55.60	-168.3	10,309	-1.63%	大賣/鉅額交易
2019/03/06	0	0.00	2	56.65	56.60	-2	10,479	-0.02%
2019/03/05	148	56.21	52	56.17	55.50	96	10,982	0.87%	大買/
2019/03/04	0	0.00	345	57.11	56.50	-345	11,326	-3.05%	大賣/鉅額交易
2019/02/27	275	56.35	71	56.57	57.60	204	11,445	1.78%	大買/鉅額交易
2019/02/26	156	56.27	743	57.45	55.70	-587	11,716	-5.01%	大買/大賣/鉅額交易
2019/02/25	320	56.76	296	56.35	57.60	24	11,980	0.20%	大買/大賣/
2019/02/22	33	57.50	222	57.57	56.50	-189	12,027	-1.57%	大賣/鉅額交易
2019/02/21	577	57.54	1	57.40	57.90	576	11,959	4.82%	大買/鉅額交易
2019/02/20	158	57.98	32	59.34	57.90	126	11,855	1.06%	大買/鉅額交易
2019/02/19	394	58.58	7	58.64	58.90	387	11,804	3.28%	大買/鉅額交易
2019/02/18	124	58.51	115	60.03	58.30	9	11,751	0.08%	大買/大賣/
2019/02/15	216	58.04	115	58.44	59.30	101	11,564	0.87%	大買/大賣/鉅額交易
2019/02/14	327	57.87	122	58.51	59.00	205	11,518	1.78%	大買/大賣/鉅額交易
2019/02/13	138	58.38	63	58.70	58.40	75	11,407	0.66%	大買/
2019/02/12	116	55.20	49	54.60	56.00	67	11,139	0.60%	大買/
2019/02/11	23	51.17	84	50.98	51.40	-61	10,961	-0.56%
2019/01/30	30	46.75	18	47.53	46.75	12	10,938	0.11%
2019/01/29	28	45.84	96	46.09	46.10	-68	10,865	-0.63%
2019/01/28	40	46.09	178	44.51	46.60	-138	10,856	-1.27%	大賣/鉅額交易
2019/01/25	55	44.77	568	44.44	44.15	-513	10,746	-4.77%	大賣/鉅額交易
2019/01/24	0	0.00	250	42.84	42.55	-250	10,850	-2.30%	大賣/鉅額交易
2019/01/23	0	0.00	63	41.59	42.20	-63	10,938	-0.58%
2019/01/22	29	41.50	76	42.08	41.50	-47	10,995	-0.43%
2019/01/21	21	41.57	75	41.76	42.00	-54	11,097	-0.49%
2019/01/18	233	40.54	40	40.52	41.30	193	11,108	1.74%	大買/鉅額交易
2019/01/17	11	40.99	60	40.70	40.20	-49	11,151	-0.44%
2019/01/16	20	41.38	29	41.50	41.00	-9	11,221	-0.08%
2019/01/15	281	40.58	33	40.58	40.90	248	11,225	2.21%	大買/鉅額交易
2019/01/14	184	40.52	47	39.89	40.05	137	11,304	1.21%	大買/鉅額交易
2019/01/11	69	42.13	46	42.36	41.55	23	11,314	0.20%
2019/01/10	43	42.49	45	42.65	42.30	-2	11,353	-0.02%
2019/01/09	18	42.25	70	42.42	42.30	-52	11,567	-0.45%
2019/01/08	89	42.08	75	41.88	42.10	14	11,704	0.12%
2019/01/07	22	41.93	472	42.05	41.60	-450	11,681	-3.85%	大賣/鉅額交易
2019/01/04	898	39.28	1	40.90	40.90	897	11,672	7.68%	大買/鉅額交易
2019/01/03	15	42.16	106	42.84	40.65	-91	11,580	-0.79%	大賣/
2019/01/02	0	0.00	19	44.43	43.90	-19	11,551	-0.16%
2018/12/28	6	44.35	63	43.98	43.90	-57	11,589	-0.49%
2018/12/27	44	44.17	22	44.29	43.80	22	11,642	0.19%
2018/12/26	48	42.79	23	44.78	42.60	25	11,558	0.22%
2018/12/25	24	43.98	21	44.03	44.10	3	11,555	0.03%
2018/12/24	4	43.80	58	44.17	45.30	-54	11,517	-0.47%
2018/12/21	60	44.97	42	45.27	45.60	18	11,422	0.16%
2018/12/20	256	43.89	27	44.50	44.25	229	11,273	2.03%	大買/鉅額交易
2018/12/19	2	47.55	0	0.00	47.40	2	11,019	0.02%
2018/12/18	0	0.00	48	51.16	49.40	-48	10,927	-0.44%
2018/12/17	0	0.00	36	51.23	50.30	-36	10,856	-0.33%
2018/12/14	15	50.60	62	50.72	50.00	-47	10,796	-0.44%
2018/12/13	20	52.76	230	51.96	52.00	-210	10,675	-1.97%	大賣/鉅額交易
2018/12/12	91	51.11	14	51.75	52.50	77	10,400	0.74%
2018/12/11	1	48.10	2	48.00	47.80	-1	10,099	-0.01%
2018/12/10	10	47.30	299	47.96	47.30	-289	10,196	-2.83%	大賣/鉅額交易
2018/12/07	308	47.76	13	48.02	48.05	295	10,027	2.94%	大買/鉅額交易
2018/12/06	249	47.27	255	49.36	46.30	-6	9,928	-0.06%	大買/大賣/
2018/12/05	487	50.29	115	50.50	51.10	372	9,676	3.84%	大買/大賣/鉅額交易
2018/12/04	294	50.40	47	50.07	49.50	247	9,490	2.60%	大買/鉅額交易
2018/12/03	23	50.30	280	50.19	49.15	-257	9,277	-2.77%	大賣/鉅額交易
2018/11/30	163	48.13	66	47.58	48.75	97	9,100	1.07%	大買/
2018/11/29	12	50.22	21	50.32	49.00	-9	8,908	-0.10%
2018/11/28	7	49.71	25	49.53	49.70	-18	8,699	-0.21%
2018/11/27	23	46.43	8	46.06	48.40	15	8,185	0.18%
2018/11/26	0	0.00	170	44.28	44.00	-170	7,814	-2.18%	大賣/鉅額交易
2018/11/23	94	43.05	161	43.04	43.75	-67	7,721	-0.87%	大賣/
2018/11/22	9	41.84	167	41.79	41.10	-158	7,406	-2.13%	大賣/鉅額交易
2018/11/21	0	0.00	42	40.45	40.70	-42	6,994	-0.60%
2018/11/20	8	37.11	29	37.55	37.00	-21	6,942	-0.30%
2018/11/19	121	36.93	1	36.95	37.30	120	6,999	1.71%	大買/鉅額交易
2018/11/16	18	36.97	50	37.08	36.25	-32	7,024	-0.46%
2018/11/15	20	36.22	31	36.08	36.80	-11	7,052	-0.16%
2018/11/14	13	36.39	164	36.62	36.00	-151	7,106	-2.12%	大賣/鉅額交易
2018/11/13	34	35.66	131	35.74	36.95	-97	7,294	-1.33%	大賣/
2018/11/12	11	36.64	303	36.81	36.60	-292	7,346	-3.97%	大賣/鉅額交易
2018/11/09	29	36.35	94	36.32	36.70	-65	7,392	-0.88%
2018/11/08	14	38.69	657	38.67	35.95	-643	7,411	-8.68%	大賣/鉅額交易
2018/11/07	303	36.41	70	36.50	37.75	233	7,311	3.19%	大買/鉅額交易
2018/11/06	87	35.62	119	35.74	34.35	-32	7,310	-0.44%	大賣/
2018/11/05	168	37.00	43	36.82	37.00	125	7,338	1.70%	大買/鉅額交易
2018/11/02	99	36.40	244	36.26	36.55	-145	7,319	-1.98%	大賣/鉅額交易
2018/11/01	193	36.03	189	35.34	35.80	4	7,226	0.06%	大買/大賣/
2018/10/31	144	33.84	112	33.76	34.10	32	6,952	0.46%	大買/大賣/
2018/10/30	28	31.18	194	31.46	31.00	-166	6,907	-2.40%	大賣/鉅額交易
2018/10/29	542	31.89	435	31.96	32.05	107	7,100	1.51%	大買/大賣/鉅額交易
2018/10/26	180	30.88	20	30.99	30.50	160	7,077	2.26%	大買/鉅額交易
2018/10/25	294	31.70	98	31.62	31.15	196	7,113	2.76%	大買/鉅額交易
2018/10/24	62	34.65	213	35.61	34.60	-151	7,082	-2.13%	大賣/鉅額交易
2018/10/23	75	37.22	114	37.03	36.30	-39	7,021	-0.56%	大賣/
2018/10/22	192	37.22	78	37.35	37.70	114	7,058	1.62%	大買/鉅額交易
2018/10/19	106	36.49	103	36.30	36.35	3	7,133	0.04%	大買/大賣/
2018/10/18	72	38.48	35	38.55	38.05	37	7,152	0.52%
2018/10/17	27	38.56	824	39.87	38.40	-797	7,163	-11.13%	大賣/鉅額交易
2018/10/16	18	39.22	229	40.02	40.25	-211	7,007	-3.01%	大賣/鉅額交易
2018/10/15	235	37.28	187	37.38	37.20	48	6,976	0.69%	大買/大賣/
2018/10/12	101	37.16	332	37.01	37.20	-231	7,037	-3.28%	大買/大賣/鉅額交易
2018/10/11	335	36.75	42	36.93	36.50	293	7,110	4.12%	大買/鉅額交易
2018/10/09	278	41.12	57	41.69	40.55	221	7,192	3.07%	大買/鉅額交易
2018/10/08	333	41.14	56	42.20	41.70	277	7,254	3.82%	大買/鉅額交易
2018/10/05	113	43.21	162	42.43	42.30	-49	7,414	-0.66%	大買/大賣/
2018/10/04	88	47.12	121	47.43	47.00	-33	7,476	-0.44%	大賣/
2018/10/03	29	48.02	169	48.54	47.95	-140	8,046	-1.74%	大賣/鉅額交易
2018/10/02	1	50.80	162	50.55	50.00	-161	8,302	-1.94%	大賣/鉅額交易
2018/10/01	40	50.26	52	49.74	51.30	-12	8,430	-0.14%
2018/09/28	38	50.91	45	50.57	50.20	-7	8,731	-0.08%
2018/09/27	5	50.74	290	51.11	50.00	-285	8,917	-3.20%	大賣/鉅額交易
2018/09/26	3	51.30	105	51.35	51.10	-102	9,101	-1.12%	大賣/鉅額交易
2018/09/25	11	51.52	192	52.12	52.00	-181	9,178	-1.97%	大賣/鉅額交易
2018/09/21	245	50.12	84	50.99	51.00	161	9,161	1.76%	大買/鉅額交易
2018/09/20	293	48.47	54	48.42	48.00	239	9,160	2.61%	大買/鉅額交易
2018/09/19	220	49.64	22	49.90	47.90	198	9,256	2.14%	大買/鉅額交易
2018/09/18	151	49.22	53	50.18	48.40	98	9,348	1.05%	大買/
2018/09/17	24	52.93	83	52.44	52.10	-59	9,527	-0.62%
2018/09/14	467	51.85	201	52.14	52.60	266	9,645	2.76%	大買/大賣/鉅額交易
2018/09/13	53	50.77	60	50.75	48.95	-7	9,580	-0.07%
2018/09/12	178	49.96	11	50.07	50.10	167	9,788	1.71%	大買/鉅額交易
2018/09/11	42	51.53	125	51.69	51.30	-83	9,983	-0.83%	大賣/
2018/09/10	435	50.67	4	50.90	50.60	431	10,091	4.27%	大買/鉅額交易
2018/09/07	156	53.47	471	54.80	53.50	-315	10,143	-3.11%	大買/大賣/鉅額交易
2018/09/06	207	57.20	63	56.80	56.40	144	10,316	1.40%	大買/鉅額交易
2018/09/05	87	56.31	112	57.39	56.00	-25	10,881	-0.23%	大賣/
2018/09/04	142	57.58	9	56.93	58.10	133	11,423	1.16%	大買/鉅額交易
2018/09/03	23	59.42	305	57.92	57.00	-282	11,763	-2.40%	大賣/鉅額交易
2018/08/31	36	60.01	6	59.78	60.90	30	12,007	0.25%
2018/08/30	76	62.06	106	61.78	61.00	-30	12,203	-0.25%	大賣/
2018/08/29	108	60.26	3	60.20	60.70	105	12,365	0.85%	大買/鉅額交易
2018/08/28	34	59.87	117	59.61	58.90	-83	12,638	-0.66%	大賣/
2018/08/27	105	58.95	83	60.14	60.10	22	12,903	0.17%	大買/
2018/08/24	182	56.69	69	57.07	56.60	113	13,097	0.86%	大買/鉅額交易
2018/08/23	55	58.60	238	59.27	58.60	-183	13,647	-1.34%	大賣/鉅額交易
2018/08/22	37	58.51	13	58.21	59.50	24	14,211	0.17%
2018/08/21	94	59.10	52	58.80	58.50	42	14,867	0.28%
2018/08/20	110	56.36	21	56.07	58.50	89	15,105	0.59%	大買/
2018/08/17	10	60.05	243	60.38	58.20	-233	15,508	-1.50%	大賣/鉅額交易
2018/08/16	155	58.41	18	58.58	61.20	137	15,624	0.88%	大買/鉅額交易
2018/08/15	52	59.83	34	60.50	58.60	18	15,830	0.11%
2018/08/14	26	59.56	112	59.72	62.00	-86	16,050	-0.54%	大賣/
2018/08/13	1	60.30	13	61.32	60.30	-12	16,266	-0.07%
2018/08/10	103	66.08	223	65.85	64.70	-120	16,635	-0.72%	大買/大賣/鉅額交易
2018/08/09	54	65.22	1	64.30	66.30	53	17,030	0.31%
2018/08/08	76	66.65	2	66.75	65.00	74	17,702	0.42%
2018/08/07	0	0.00	101	66.84	66.70	-101	18,220	-0.55%	大賣/鉅額交易
2018/08/06	55	64.91	1	65.20	65.50	54	18,399	0.29%
2018/08/03	847	64.22	204	63.19	66.00	643	18,632	3.45%	大買/大賣/鉅額交易
2018/08/02	89	65.59	611	65.08	63.70	-522	18,765	-2.78%	大賣/鉅額交易
2018/08/01	0	0.00	106	70.62	69.50	-106	19,391	-0.55%	大賣/鉅額交易
2018/07/31	190	71.98	59	70.96	72.20	131	19,736	0.66%	大買/鉅額交易
2018/07/30	35	70.37	0	0.00	69.50	35	19,735	0.18%
2018/07/27	125	73.70	2	74.25	72.00	123	19,738	0.62%	大買/鉅額交易
2018/07/26	860	73.73	13	73.26	75.00	847	19,731	4.29%	大買/鉅額交易
2018/07/25	12	70.90	38	70.29	71.70	-26	19,584	-0.13%
2018/07/24	109	68.63	25	68.05	69.90	84	19,513	0.43%	大買/
2018/07/23	66	64.40	0	0.00	67.50	66	19,448	0.34%
2018/07/20	30	68.01	78	69.45	67.10	-48	19,381	-0.25%
2018/07/19	4	69.60	0	0.00	69.00	4	19,241	0.02%
2018/07/18	78	66.80	30	67.51	68.00	48	19,237	0.25%
2018/07/17	0	0.00	351	71.84	70.90	-351	19,196	-1.83%	大賣/鉅額交易
2018/07/16	27	74.77	123	74.15	73.80	-96	19,197	-0.50%	大賣/
2018/07/13	49	76.35	282	75.10	73.00	-233	19,302	-1.21%	大賣/鉅額交易
2018/07/12	1	73.10	6	72.70	73.90	-5	19,122	-0.03%
2018/07/11	67	73.54	132	73.26	73.60	-65	19,114	-0.34%	大賣/
2018/07/10	92	70.98	3	67.10	72.00	89	18,611	0.48%
2018/07/09	1	66.20	42	65.14	65.50	-41	18,502	-0.22%
2018/07/06	10	66.20	121	63.95	66.20	-111	18,359	-0.60%	大賣/鉅額交易
2018/07/05	190	63.37	2	65.40	62.70	188	18,107	1.04%	大買/鉅額交易
2018/07/04	3	62.80	917	64.33	62.70	-914	17,898	-5.11%	大賣/鉅額交易
2018/07/03	72	69.61	24	69.98	69.60	48	17,672	0.27%
2018/07/02	4	69.60	68	71.78	69.10	-64	17,580	-0.36%
2018/06/29	122	69.49	36	70.83	72.80	86	17,458	0.49%	大買/
2018/06/28	11	69.85	197	73.26	69.50	-186	17,295	-1.08%	大賣/鉅額交易
2018/06/27	144	72.74	22	72.88	73.40	122	17,177	0.71%	大買/鉅額交易
2018/06/26	304	73.24	36	73.80	72.00	268	17,064	1.57%	大買/鉅額交易
2018/06/25	39	73.76	212	73.39	71.20	-173	16,820	-1.03%	大賣/鉅額交易
2018/06/22	0	0.00	17	78.71	76.50	-17	16,652	-0.10%
2018/06/21	386	80.61	0	0.00	80.90	386	16,558	2.33%	大買/鉅額交易
2018/06/20	19	77.89	16	85.10	76.40	3	16,374	0.02%
2018/06/19	178	84.00	100	83.75	84.00	78	16,260	0.48%	大買/
2018/06/15	10	83.63	0	0.00	83.20	10	16,243	0.06%
2018/06/14	20	84.12	271	84.17	83.20	-251	16,133	-1.56%	大賣/鉅額交易
2018/06/13	147	83.00	238	85.57	82.90	-91	15,957	-0.57%	大買/大賣/
2018/06/12	665	88.50	22	86.75	89.50	643	15,516	4.14%	大買/鉅額交易
2018/06/11	0	0.00	46	78.85	81.40	-46	14,963	-0.31%
2018/06/08	62	69.18	13	71.48	74.00	49	14,696	0.33%
2018/06/07	0	0.00	47	71.45	70.50	-47	14,445	-0.33%
2018/06/06	4	70.95	49	70.51	71.50	-45	14,445	-0.31%
2018/06/05	70	66.53	25	70.94	67.80	45	14,387	0.31%
2018/06/04	7	71.73	20	70.48	72.80	-13	14,150	-0.09%
2018/06/01	33	70.15	82	72.13	69.90	-49	13,839	-0.35%
2018/05/31	113	73.09	201	78.46	70.70	-88	13,541	-0.65%	大買/大賣/
2018/05/30	46	72.43	5	69.74	74.10	41	12,893	0.32%
2018/05/29	74	71.24	716	69.47	68.80	-642	12,268	-5.23%	大賣/鉅額交易
2018/05/28	0	0.00	534	65.26	66.90	-534	11,490	-4.65%	大賣/鉅額交易
2018/05/25	339	59.49	188	56.26	60.90	151	11,147	1.35%	大買/大賣/鉅額交易
2018/05/24	0	0.00	78	55.29	55.40	-78	10,510	-0.74%
2018/05/23	12	54.98	130	54.87	55.80	-118	10,294	-1.15%	大賣/鉅額交易
2018/05/22	4	53.73	44	54.64	53.70	-40	9,969	-0.40%
2018/05/21	54	55.59	28	54.81	56.40	26	9,672	0.27%
2018/05/18	94	55.81	6	54.82	54.70	88	9,332	0.94%
2018/05/17	134	55.13	15	54.85	52.10	119	8,805	1.35%	大買/鉅額交易
2018/05/16	197	57.47	132	57.04	55.60	65	8,338	0.78%	大買/大賣/
2018/05/15	843	51.01	104	52.04	53.80	739	7,656	9.65%	大買/大賣/鉅額交易
2018/05/14	188	49.48	2	48.65	50.20	186	7,091	2.62%	大買/鉅額交易
2018/05/11	70	46.80	7	45.89	45.70	63	6,824	0.92%
2018/05/10	0	0.00	404	44.82	46.20	-404	6,511	-6.20%	大賣/鉅額交易
2018/05/09	206	44.16	9	43.04	43.65	197	6,123	3.22%	大買/鉅額交易
2018/05/08	401	40.50	18	39.00	40.90	383	5,397	7.10%	大買/鉅額交易
2018/05/04	1	35.80	6	35.83	35.80	-5	4,989	-0.10%
2018/05/03	1	36.90	18	36.80	36.95	-17	5,004	-0.34%
2018/05/02	16	36.64	0	0.00	36.35	16	5,000	0.32%
2018/04/30	1	36.40	40	36.10	35.95	-39	5,067	-0.77%
2018/04/27	0	0.00	12	35.58	36.15	-12	5,345	-0.22%
2018/04/26	4	34.85	2	36.30	34.50	2	5,752	0.03%
2018/04/25	1	36.15	0	0.00	35.90	1	5,742	0.02%
2018/04/24	2	37.00	0	0.00	36.00	2	5,798	0.03%
2018/04/23	17	38.83	1	38.45	37.60	16	5,718	0.28%
2018/04/20	0	0.00	18	37.91	37.95	-18	5,696	-0.32%
2018/04/19	0	0.00	5	39.14	39.15	-5	5,607	-0.09%
2018/04/18	0	0.00	5	36.34	36.30	-5	5,362	-0.09%
2018/04/17	1	36.15	1	38.30	36.15	0	5,317	0.00%
2018/04/16	6	38.12	3	38.60	39.10	3	5,186	0.06%
2018/04/13	24	38.14	2	38.33	38.00	22	5,103	0.43%
2018/04/12	0	0.00	17	36.83	36.90	-17	4,969	-0.34%
2018/04/11	21	36.70	6	37.18	37.10	15	5,049	0.30%
2018/04/10	14	36.05	0	0.00	36.05	14	5,029	0.28%
2018/04/03	1	36.00	1	35.80	36.10	0	5,174	0.00%
2018/04/02	0	0.00	7	36.29	35.55	-7	5,186	-0.13%
2018/03/30	4	36.70	4	36.75	36.70	0	5,279	0.00%
2018/03/29	0	0.00	1	36.70	36.35	-1	5,313	-0.02%
2018/03/28	8	36.35	12	36.25	36.00	-4	5,277	-0.08%
2018/03/27	0	0.00	2	36.90	36.65	-2	5,265	-0.04%
2018/03/26	1	35.80	2	36.00	36.00	-1	5,266	-0.02%
2018/03/23	11	36.35	2	36.00	35.80	9	5,239	0.17%
2018/03/22	9	37.99	8	37.57	37.30	1	5,174	0.02%
2018/03/21	17	37.31	2	38.60	36.90	15	5,022	0.30%
2018/03/20	56	36.85	3	36.53	37.40	53	4,859	1.09%
2018/03/19	0	0.00	3	36.67	36.40	-3	4,784	-0.06%
2018/03/16	14	35.80	17	36.47	35.80	-3	4,642	-0.06%
2018/03/13	7	34.90	6	35.02	36.00	1	4,386	0.02%
2018/03/12	27	35.78	0	0.00	35.05	27	4,329	0.62%
2018/03/09	0	0.00	14	34.41	34.00	-14	4,148	-0.34%
2018/03/08	8	31.59	17	32.08	33.55	-9	3,992	-0.23%
2018/03/07	14	31.28	1	31.20	30.50	13	3,933	0.33%
2018/03/06	12	30.60	0	0.00	30.20	12	4,034	0.30%
2018/03/05	1	30.50	1	30.55	29.45	0	4,255	0.00%
2018/03/02	0	0.00	4	30.69	30.50	-4	4,530	-0.09%
2018/02/26	2	30.98	0	0.00	30.85	2	4,705	0.04%
2018/02/23	2	30.88	0	0.00	30.60	2	4,787	0.04%
2018/02/22	1	30.10	1	30.40	30.25	0	4,968	0.00%
2018/02/21	0	0.00	9	30.31	30.25	-9	5,361	-0.17%
2018/02/12	0	0.00	18	29.53	29.25	-18	5,660	-0.32%
2018/02/09	15	29.57	1	29.50	29.35	14	5,806	0.24%
2018/02/08	13	29.96	1	30.95	30.00	12	5,837	0.21%
2018/02/07	6	32.24	2	31.20	31.00	4	5,861	0.07%
2018/02/06	2	29.75	0	0.00	29.95	2	5,920	0.03%
2018/02/05	3	32.02	0	0.00	33.05	3	6,059	0.05%
2018/02/01	0	0.00	1	34.15	34.00	-1	6,303	-0.02%
2018/01/30	18	34.39	2	34.60	34.30	16	6,541	0.24%
2018/01/29	3	34.27	0	0.00	34.15	3	6,556	0.05%
2018/01/25	3	34.53	111	35.18	34.30	-108	6,703	-1.61%	大賣/鉅額交易
2018/01/24	8	35.54	66	35.71	35.30	-58	6,733	-0.86%
2018/01/23	8	38.32	282	36.92	36.05	-274	6,868	-3.99%	大賣/鉅額交易
2018/01/22	332	38.37	18	36.83	38.55	314	6,712	4.68%	大買/鉅額交易
2018/01/19	0	0.00	7	35.06	35.05	-7	6,702	-0.10%
2018/01/18	32	35.53	9	34.62	34.60	23	7,073	0.33%
2018/01/17	43	34.84	2	34.25	34.10	41	7,087	0.58%
2018/01/16	12	34.87	30	34.74	34.60	-18	7,187	-0.25%
2018/01/15	30	34.05	18	34.34	34.85	12	7,255	0.17%
2018/01/12	1	33.40	0	0.00	33.35	1	7,316	0.01%
2018/01/11	15	33.06	0	0.00	33.00	15	7,330	0.20%
2018/01/10	0	0.00	5	34.12	33.50	-5	7,364	-0.07%
2018/01/09	4.8	33.82	3	34.50	33.40	1.8	7,408	0.02%
2018/01/08	1	34.20	10	35.35	33.80	-9	7,617	-0.12%
2018/01/05	12	35.96	0	0.00	35.40	12	7,643	0.16%
2018/01/04	1	35.00	0	0.00	35.00	1	7,698	0.01%
2018/01/03	0	0.00	4	34.90	34.60	-4	7,660	-0.05%
2018/01/02	2	32.68	2	33.20	33.35	0	7,565	0.00%