啟碁 (6285)-統一券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071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

啟碁 (6285)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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	145	114.53	18.5	113.58	113.00	126.5	2,842	4.45%	大買/鉅額交易
2024/11/19	24	111.63	4.1	112.03	113.50	19.9	2,847	0.70%
2024/11/18	18.9	113.37	87.4	115.09	111.00	-68.5	2,860	-2.40%
2024/11/15	155.1	121.75	11.5	120.83	120.50	143.5	2,794	5.14%	大買/鉅額交易
2024/11/14	7	123.72	10.2	122.56	121.00	-3.2	2,816	-0.11%
2024/11/13	5.3	122.19	0	0.00	122.00	5.3	2,818	0.19%
2024/11/12	9	121.50	8.9	121.83	120.50	0.1	2,809	0.00%
2024/11/11	23	120.85	65.1	120.62	120.50	-42.1	2,842	-1.48%
2024/11/08	34	121.07	110.3	120.87	119.00	-76.3	2,885	-2.64%	大賣/
2024/11/07	23	123.28	3.5	124.18	123.50	19.5	2,961	0.66%
2024/11/06	98.1	121.47	13.2	123.40	124.50	84.8	2,918	2.91%
2024/11/05	2.1	120.26	10	120.34	119.50	-7.9	2,898	-0.27%
2024/11/04	2	119.75	26	119.39	119.00	-24	2,981	-0.81%
2024/11/01	55	122.04	44	120.56	121.50	11	3,050	0.36%
2024/10/30	12	122.71	11.5	125.06	122.00	0.5	3,077	0.02%
2024/10/29	236	125.50	43.2	122.33	126.00	192.8	3,054	6.31%	大買/鉅額交易
2024/10/28	16	122.72	105.3	121.80	124.00	-89.3	2,992	-2.98%	大賣/
2024/10/25	199	123.24	7	123.00	124.50	192	2,891	6.64%	大買/鉅額交易
2024/10/24	1	117.50	1.8	117.43	116.50	-0.8	2,749	-0.03%
2024/10/23	0	118.50	6	116.00	116.00	-6	2,762	-0.22%
2024/10/22	1	116.50	1.3	117.00	116.50	-0.3	2,751	-0.01%
2024/10/21	0	0.00	6.1	115.54	118.00	-6.1	2,824	-0.22%
2024/10/18	1	116.00	30.5	115.60	115.00	-29.5	2,867	-1.03%
2024/10/16	4	115.63	18.2	115.61	115.50	-14.2	2,989	-0.47%
2024/10/15	1.8	114.22	6.4	113.72	113.50	-4.6	2,998	-0.15%
2024/10/14	3	114.67	3.2	115.12	115.00	-0.2	3,020	-0.01%
2024/10/09	4	114.50	2.9	115.09	113.00	1.1	3,052	0.04%
2024/10/08	3	115.83	3.2	116.37	115.00	-0.2	3,082	-0.01%
2024/10/07	2.2	116.82	1.8	116.82	117.00	0.4	3,145	0.01%
2024/10/04	5	113.80	17.3	113.99	114.00	-12.3	3,174	-0.39%
2024/10/01	173	114.01	12	114.16	114.00	161	3,191	5.04%	大買/鉅額交易
2024/09/30	2	116.75	0.2	117.00	116.00	1.8	3,218	0.06%
2024/09/27	2	118.25	29	117.19	117.00	-27	3,326	-0.81%
2024/09/26	3	119.50	22.5	119.51	119.00	-19.5	3,616	-0.54%
2024/09/25	10	120.10	17.9	120.50	120.50	-7.9	3,698	-0.21%
2024/09/24	0	119.50	11.2	119.02	119.00	-11.2	3,746	-0.30%
2024/09/23	25.1	119.90	8.1	119.51	119.50	17	3,793	0.45%
2024/09/20	1	118.50	17	118.09	118.00	-16	3,821	-0.42%
2024/09/19	6	117.08	1	117.50	114.00	5	3,867	0.13%
2024/09/18	5	116.60	18.7	115.61	114.50	-13.6	3,940	-0.35%
2024/09/16	156	117.07	7.4	116.62	116.50	148.6	4,075	3.65%	大買/鉅額交易
2024/09/13	53.3	114.15	14.3	114.06	114.00	39	4,090	0.95%
2024/09/12	1.7	113.29	3.6	113.16	113.00	-1.9	4,119	-0.05%
2024/09/11	1	111.00	12	110.93	111.00	-11	4,138	-0.27%
2024/09/10	18	113.11	15	111.83	110.50	3	4,182	0.07%
2024/09/09	5	111.50	5.4	109.14	112.50	-0.4	4,226	-0.01%
2024/09/06	11	111.91	7.2	112.19	112.50	3.8	4,235	0.09%
2024/09/05	102	112.02	41.5	112.36	112.00	60.5	4,253	1.42%	大買/
2024/09/04	6	114.67	28	114.25	113.50	-22	4,248	-0.52%
2024/09/03	160	118.57	29.7	118.76	118.50	130.3	4,267	3.05%	大買/鉅額交易
2024/09/02	46	122.00	8	122.00	122.00	38	4,265	0.89%
2024/08/30	2	122.25	1.3	123.00	122.00	0.7	4,333	0.02%
2024/08/29	3	121.67	2	121.25	121.50	1	4,377	0.02%
2024/08/28	3	123.67	2	124.25	123.00	1	4,426	0.02%
2024/08/27	2.4	125.40	0	0.00	125.50	2.4	4,538	0.05%
2024/08/26	1	125.00	58	125.11	124.50	-57	4,578	-1.24%
2024/08/23	45	124.14	5	123.80	124.00	40	4,708	0.85%
2024/08/22	13.1	124.93	3	123.67	123.50	10	4,712	0.21%
2024/08/21	0	0.00	7.1	123.03	123.00	-7.1	4,720	-0.15%
2024/08/20	3	123.83	16	123.88	124.00	-13	4,737	-0.27%
2024/08/19	36.5	122.00	22.4	122.99	122.00	14.2	4,815	0.29%
2024/08/16	3	120.33	2.3	120.72	122.00	0.7	4,816	0.02%
2024/08/15	7.5	118.84	4.4	119.00	118.50	3.2	4,817	0.07%
2024/08/14	9	120.44	11	120.64	120.00	-2	4,836	-0.04%
2024/08/13	17	119.85	82.2	120.43	120.00	-65.2	4,854	-1.34%
2024/08/12	21.5	120.83	16	119.22	122.00	5.5	4,906	0.11%
2024/08/09	63.8	121.65	33.2	121.90	121.50	30.6	4,818	0.64%
2024/08/08	10	129.20	33.3	128.82	129.00	-23.3	4,681	-0.50%
2024/08/07	36	129.60	13.8	129.57	130.50	22.2	4,655	0.48%
2024/08/06	27	123.80	31	120.95	124.50	-4	4,715	-0.08%
2024/08/05	394	124.52	51.1	125.60	124.50	342.9	4,686	7.32%	大買/鉅額交易
2024/08/02	38	136.36	30	136.55	138.00	8	4,681	0.17%
2024/08/01	35.5	141.06	406.2	140.80	141.50	-370.6	4,635	-7.99%	大賣/鉅額交易
2024/07/31	152	142.57	2.1	139.51	140.50	149.9	4,617	3.25%	大買/鉅額交易
2024/07/30	56.8	141.32	4.1	140.11	142.00	52.7	4,628	1.14%
2024/07/29	120	142.39	6.1	142.02	140.00	113.9	4,620	2.47%	大買/鉅額交易
2024/07/26	33	139.97	4.6	137.88	140.00	28.4	4,607	0.62%
2024/07/23	7	143.00	9.1	142.84	142.50	-2.1	4,604	-0.05%
2024/07/22	26	141.06	39	141.39	141.00	-13	4,626	-0.28%
2024/07/19	5	147.70	15.1	146.87	145.50	-10	4,574	-0.22%
2024/07/18	67.1	145.43	11.5	145.41	149.50	55.5	4,579	1.21%
2024/07/17	63	147.49	62.5	146.76	146.50	0.5	4,534	0.01%
2024/07/16	15	147.20	10	147.40	148.00	5	4,545	0.11%
2024/07/15	11.1	146.68	9	146.61	146.00	2.1	4,605	0.04%
2024/07/12	9.1	147.83	12	146.80	147.00	-3	4,614	-0.06%
2024/07/11	19.1	149.16	11.3	148.33	148.00	7.8	4,677	0.17%
2024/07/10	7	148.57	5	148.30	147.50	2	4,751	0.04%
2024/07/09	6.5	148.54	2.9	148.20	148.00	3.6	4,764	0.07%
2024/07/08	115.7	147.58	5.9	147.79	147.00	109.8	4,753	2.31%	大買/鉅額交易
2024/07/05	5	149.00	37	147.76	147.50	-32	4,750	-0.67%
2024/07/04	607	148.38	24.6	147.69	148.00	582.4	4,757	12.24%	大買/鉅額交易
2024/07/03	40	147.11	639.3	145.19	144.50	-599.3	4,742	-12.64%	大賣/鉅額交易
2024/07/02	500.3	147.99	57.3	146.78	144.50	443	4,665	9.49%	大買/鉅額交易
2024/07/01	37.4	157.96	340.8	157.61	157.00	-303.4	4,363	-6.95%	大賣/鉅額交易
2024/06/28	53.1	162.15	129	161.76	161.00	-75.9	4,321	-1.76%	大賣/
2024/06/27	11.1	164.17	16.1	165.04	162.00	-5	4,277	-0.12%
2024/06/26	23	168.78	35	170.24	168.50	-12	4,402	-0.27%
2024/06/25	54.6	167.86	103	167.45	170.00	-48.4	4,464	-1.08%	大賣/
2024/06/24	1,194.4	166.33	90	168.65	165.50	1,104.4	4,469	24.71%	大買/鉅額交易
2024/06/21	125.9	167.00	45.1	166.26	170.00	80.8	4,460	1.81%	大買/
2024/06/20	8.1	161.29	8	160.50	161.00	0.1	4,399	0.00%
2024/06/19	6	160.33	72	159.21	159.00	-66	4,472	-1.48%
2024/06/18	5.7	160.78	20	160.18	160.00	-14.3	4,665	-0.31%
2024/06/17	28.5	158.75	18	158.86	160.00	10.5	4,890	0.21%
2024/06/14	18	154.31	15.2	154.87	154.50	2.8	5,122	0.06%
2024/06/13	5	158.90	351.6	157.57	158.00	-346.6	5,176	-6.70%	大賣/鉅額交易
2024/06/12	7	159.79	9.3	159.34	159.50	-2.3	5,354	-0.04%
2024/06/11	24	158.38	15.7	158.77	158.50	8.3	5,708	0.15%
2024/06/07	39	157.72	338	157.40	157.50	-299	5,957	-5.02%	大賣/鉅額交易
2024/06/06	16	161.84	30.6	162.41	162.00	-14.6	6,003	-0.24%
2024/06/05	325.6	162.59	33	163.50	161.50	292.5	6,056	4.83%	大買/鉅額交易
2024/06/04	39.9	162.24	26	161.06	163.00	13.9	6,096	0.23%
2024/06/03	106	160.29	7	157.29	160.50	99	6,176	1.60%	大買/
2024/05/31	35.6	160.61	47	159.70	156.00	-11.4	6,223	-0.18%
2024/05/30	20	160.30	390.7	161.15	159.50	-370.7	6,182	-6.00%	大賣/鉅額交易
2024/05/29	92.6	163.03	45.7	163.13	163.50	46.9	6,257	0.75%
2024/05/28	3	158.17	100	157.95	158.00	-97	6,140	-1.58%
2024/05/27	25	159.50	48.4	158.88	159.00	-23.4	6,162	-0.38%
2024/05/24	29.1	159.36	24	157.96	160.00	5.1	6,297	0.08%
2024/05/23	92.4	160.77	35.9	158.52	157.50	56.5	6,420	0.88%
2024/05/22	18	157.56	20.6	156.99	157.50	-2.6	6,600	-0.04%
2024/05/21	27	157.81	67	157.45	157.00	-40	6,874	-0.58%
2024/05/20	41.5	157.22	87.5	156.92	156.00	-45.9	6,868	-0.67%
2024/05/17	12	155.21	61	154.51	155.00	-49	6,876	-0.71%
2024/05/16	104.3	153.98	103.1	153.61	156.00	1.2	6,960	0.02%	大買/大賣/
2024/05/15	14	149.39	35	148.41	148.00	-21	6,859	-0.31%
2024/05/14	8	147.69	9	147.89	147.00	-1	6,893	-0.01%
2024/05/13	5	147.10	3.1	146.72	147.50	1.9	6,924	0.03%
2024/05/10	19.1	145.55	90.1	146.13	146.00	-70.9	6,961	-1.02%
2024/05/09	28.9	151.87	30	150.23	148.50	-1.1	6,911	-0.02%
2024/05/08	16	148.34	36.1	148.16	147.00	-20.1	6,890	-0.29%
2024/05/07	14	153.67	95.1	151.86	153.00	-81.1	6,846	-1.18%
2024/05/06	17.4	154.02	9	153.56	154.50	8.4	6,831	0.12%
2024/05/03	85	153.79	327	152.76	152.00	-242	6,839	-3.54%	大賣/鉅額交易
2024/05/02	44	151.98	17.1	150.23	152.50	26.9	6,840	0.39%
2024/04/30	19	151.87	15	151.10	150.50	4	6,869	0.06%
2024/04/29	21	149.79	6.5	149.14	150.50	14.5	6,984	0.21%
2024/04/26	6	148.75	25	148.26	147.50	-19	7,128	-0.27%
2024/04/25	37	147.65	87.2	148.13	147.00	-50.2	7,463	-0.67%
2024/04/24	50	149.21	8	148.81	150.50	42	7,496	0.56%
2024/04/23	14	146.68	2.1	144.81	144.00	11.9	7,528	0.16%
2024/04/22	20	145.00	29.8	145.59	144.00	-9.8	7,597	-0.13%
2024/04/19	116.1	147.18	26.1	147.25	147.00	90.1	7,575	1.19%	大買/
2024/04/18	7	147.21	307.7	147.13	148.00	-300.7	7,514	-4.00%	大賣/鉅額交易
2024/04/17	7	148.00	125	147.71	146.50	-118	7,501	-1.57%	大賣/鉅額交易
2024/04/16	10	148.65	19	149.10	149.50	-9	7,463	-0.12%
2024/04/15	88	153.22	47	152.89	152.50	41	7,438	0.55%
2024/04/12	40	155.81	46	155.98	154.50	-6	7,427	-0.08%
2024/04/11	20.2	156.57	57	155.33	156.00	-36.8	7,396	-0.50%
2024/04/10	251.2	157.35	10	156.70	156.50	241.2	7,416	3.25%	大買/鉅額交易
2024/04/09	20.3	157.41	16	157.94	156.50	4.3	7,438	0.06%
2024/04/08	87.2	157.49	33.9	157.03	157.50	53.3	7,469	0.71%
2024/04/03	30.9	156.38	37.2	156.26	157.50	-6.3	7,497	-0.08%
2024/04/02	29	156.02	32	156.09	157.50	-3	7,565	-0.04%
2024/04/01	14	155.14	16.6	155.26	155.50	-2.6	7,568	-0.03%
2024/03/29	12	152.42	1,125.1	153.37	155.00	-1,113.1	7,680	-14.49%	大賣/鉅額交易
2024/03/28	40	156.56	672.2	155.56	154.50	-632.2	7,549	-8.37%	大賣/鉅額交易
2024/03/27	531.3	153.75	38.4	151.90	156.00	492.9	7,564	6.52%	大買/鉅額交易
2024/03/26	29.1	150.34	31.8	149.94	149.50	-2.7	7,667	-0.04%
2024/03/25	314.5	152.50	178	152.49	151.50	136.5	7,776	1.76%	大買/大賣/鉅額交易
2024/03/22	26	155.04	1,600.5	154.29	154.00	-1,574.5	7,977	-19.74%	大賣/鉅額交易
2024/03/21	206.1	154.76	570.8	154.49	153.50	-364.7	8,085	-4.51%	大買/大賣/鉅額交易
2024/03/20	178.1	161.76	534.6	160.84	157.50	-356.5	8,114	-4.39%	大買/大賣/鉅額交易
2024/03/19	361.5	159.44	110.2	160.17	161.00	251.3	8,335	3.01%	大買/大賣/鉅額交易
2024/03/18	27	157.15	29	156.33	157.50	-2	8,815	-0.02%
2024/03/15	158.2	157.26	332.2	155.54	154.50	-174	9,454	-1.84%	大買/大賣/鉅額交易
2024/03/14	1,223.7	158.68	592.1	158.81	155.50	631.6	9,679	6.53%	大買/大賣/鉅額交易
2024/03/13	692.6	155.04	155.5	154.78	156.00	537.1	9,453	5.68%	大買/大賣/鉅額交易
2024/03/12	440	149.27	427.1	147.68	150.00	13	9,228	0.14%	大買/大賣/
2024/03/11	665.7	143.64	111.2	143.39	143.00	554.6	9,176	6.04%	大買/大賣/鉅額交易
2024/03/08	95.1	144.03	139.8	146.47	143.50	-44.7	9,265	-0.48%	大賣/
2024/03/07	45.6	151.78	56.8	153.10	150.00	-11.3	9,434	-0.12%
2024/03/06	84.1	157.43	137.8	156.43	154.50	-53.7	9,335	-0.58%	大賣/
2024/03/05	139.5	157.17	136.2	155.99	157.00	3.4	9,277	0.04%	大買/大賣/
2024/03/04	341	156.66	63.6	155.63	156.50	277.4	9,228	3.01%	大買/鉅額交易
2024/03/01	29	153.76	25	153.90	152.50	4	9,124	0.04%
2024/02/29	41	153.62	39.2	152.52	153.50	1.8	9,171	0.02%
2024/02/27	54	155.33	132.1	156.91	153.00	-78.1	9,163	-0.85%	大賣/
2024/02/26	1,052.2	158.53	108.9	157.34	156.00	943.3	9,082	10.39%	大買/大賣/鉅額交易
2024/02/23	444.1	158.52	403	156.00	156.00	41.1	9,025	0.46%	大買/大賣/
2024/02/22	476.2	154.81	84	153.45	156.50	392.2	8,926	4.39%	大買/鉅額交易
2024/02/21	308	146.85	16.6	146.21	146.00	291.4	8,662	3.36%	大買/鉅額交易
2024/02/20	68	146.24	48.7	147.11	145.50	19.3	8,678	0.22%
2024/02/19	64.2	146.71	16	145.50	147.00	48.2	8,706	0.55%
2024/02/16	23	142.20	39.1	141.99	143.00	-16.1	8,673	-0.19%
2024/02/15	40	142.35	13.2	142.04	141.50	26.8	8,689	0.31%
2024/02/05	47	141.57	4.5	142.00	141.50	42.5	8,698	0.49%
2024/02/02	4	143.50	17.8	143.02	144.00	-13.8	8,721	-0.16%
2024/02/01	9	143.94	2.4	144.42	144.00	6.6	8,882	0.07%
2024/01/31	81	143.12	10	143.40	143.00	71	8,922	0.80%
2024/01/30	5	144.60	16.3	144.93	144.00	-11.3	8,981	-0.13%
2024/01/29	22	146.27	18	145.49	146.00	4	9,093	0.04%
2024/01/26	15	144.87	36	144.88	144.50	-21	9,440	-0.22%
2024/01/25	4.1	146.49	8	146.56	145.50	-3.9	9,529	-0.04%
2024/01/24	5	147.30	20.4	147.94	146.50	-15.4	9,653	-0.16%
2024/01/23	244.9	148.07	23	148.41	148.50	221.9	9,692	2.29%	大買/鉅額交易
2024/01/22	78.1	143.76	69.5	144.28	143.50	8.6	9,638	0.09%
2024/01/19	135.7	143.86	1,107	143.39	143.00	-971.3	9,513	-10.21%	大買/大賣/鉅額交易
2024/01/18	31	149.73	36.8	150.08	150.00	-5.8	9,211	-0.06%
2024/01/17	75.3	152.86	106.4	154.31	151.50	-31.1	9,237	-0.34%	大賣/
2024/01/16	81.5	155.79	51.3	153.94	156.50	30.2	9,180	0.33%
2024/01/15	30.2	152.11	19.5	151.86	152.50	10.8	9,096	0.12%
2024/01/12	8.2	150.10	14.2	149.40	148.50	-6	9,105	-0.07%
2024/01/11	17.5	150.67	11.3	150.13	150.00	6.2	9,118	0.07%
2024/01/10	47.3	149.21	118.2	148.67	149.50	-70.9	9,189	-0.77%	大賣/
2024/01/09	32	152.28	35.9	152.28	151.00	-3.9	9,200	-0.04%
2024/01/08	19.2	153.00	15.7	152.23	151.50	3.5	9,230	0.04%
2024/01/05	11.5	154.04	4	153.51	152.50	7.5	9,354	0.08%
2024/01/04	70	154.25	97	152.71	152.50	-27	9,493	-0.28%
2024/01/03	152.9	155.50	43.7	155.10	155.00	109.2	9,529	1.15%	大買/鉅額交易
2024/01/02	98.3	155.62	30.2	156.33	157.50	68.1	9,552	0.71%
2023/12/29	22	157.05	32.6	158.22	156.00	-10.6	9,585	-0.11%
2023/12/28	43.9	160.03	36.4	159.49	159.00	7.4	9,660	0.08%
2023/12/27	18.5	157.70	19.2	157.55	158.50	-0.7	9,767	-0.01%
2023/12/26	38.6	157.30	15.6	157.17	157.50	23	9,812	0.23%
2023/12/25	10.2	153.31	22.6	153.42	152.50	-12.5	9,759	-0.13%
2023/12/22	28.2	155.87	65.4	155.17	153.00	-37.2	9,851	-0.38%
2023/12/21	56.4	152.45	469	153.71	152.00	-412.6	9,821	-4.20%	大賣/鉅額交易
2023/12/20	108.7	156.20	158.4	157.35	156.50	-49.7	9,718	-0.51%	大買/大賣/
2023/12/19	87.6	160.07	593.5	159.37	157.00	-505.9	9,785	-5.17%	大賣/鉅額交易
2023/12/18	60.4	165.23	191.8	164.68	164.00	-131.4	9,908	-1.33%	大賣/鉅額交易
2023/12/15	110.1	166.53	124.4	166.20	165.50	-14.3	9,963	-0.14%	大買/大賣/
2023/12/14	50	168.28	239.1	168.23	167.50	-189	10,063	-1.88%	大賣/鉅額交易
2023/12/13	226.9	167.40	289.3	163.56	167.00	-62.5	9,718	-0.64%	大買/大賣/
2023/12/12	511	157.83	1,143.3	156.99	155.50	-632.3	9,115	-6.94%	大買/大賣/鉅額交易
2023/12/11	1,580.9	147.90	251.6	143.35	149.50	1,329.3	8,624	15.41%	大買/大賣/鉅額交易
2023/12/08	36.7	140.60	326	139.64	140.50	-289.3	8,481	-3.41%	大賣/鉅額交易
2023/12/07	5.2	138.17	2.1	137.23	136.50	3	8,494	0.04%
2023/12/06	49.1	138.59	37.1	139.22	138.00	11.9	8,719	0.14%
2023/12/05	513.9	138.81	23.3	137.99	139.50	490.7	8,880	5.53%	大買/鉅額交易
2023/12/04	80	140.58	61.2	140.91	139.50	18.7	9,074	0.21%
2023/12/01	4	137.63	3.1	136.35	136.50	1	9,253	0.01%
2023/11/30	2.1	137.01	20.1	136.38	136.50	-18.1	9,334	-0.19%
2023/11/29	11.4	137.86	34.5	137.54	138.00	-23.2	9,383	-0.25%
2023/11/28	32	136.53	28.2	134.79	136.50	3.8	9,572	0.04%
2023/11/27	25.1	133.92	46.7	133.68	133.00	-21.6	9,809	-0.22%
2023/11/24	14.1	137.71	19.3	137.28	136.50	-5.2	9,961	-0.05%
2023/11/22	36.8	142.67	127.6	140.80	143.00	-90.7	10,299	-0.88%	大賣/
2023/11/21	71.2	142.65	61.3	142.47	143.00	10	10,447	0.10%
2023/11/20	19	138.00	16	136.78	138.00	3	10,759	0.03%
2023/11/17	5.6	137.28	11.8	136.82	136.50	-6.2	11,114	-0.06%
2023/11/16	128	138.69	32.1	138.85	139.00	95.9	11,374	0.84%	大買/
2023/11/15	7.1	137.29	16.4	137.79	136.00	-9.3	11,832	-0.08%
2023/11/14	7	138.86	8.1	137.59	138.00	-1.1	12,056	-0.01%
2023/11/13	14	138.00	6.2	138.03	138.00	7.8	12,445	0.06%
2023/11/10	6.8	138.78	21.1	137.19	137.00	-14.4	12,513	-0.11%
2023/11/09	44.3	138.38	66.6	140.57	137.00	-22.3	12,633	-0.18%
2023/11/08	25.6	138.54	43	137.98	139.00	-17.4	12,625	-0.14%
2023/11/07	59	138.03	28	138.18	138.00	31	12,873	0.24%
2023/11/06	72.2	140.49	79	140.10	138.50	-6.8	13,040	-0.05%
2023/11/03	564.9	139.31	353.1	138.00	139.00	211.7	13,068	1.62%	大買/大賣/鉅額交易
2023/11/02	333.5	135.50	14	135.50	135.50	319.5	13,063	2.45%	大買/鉅額交易
2023/11/01	85.1	123.58	263	122.60	123.50	-177.9	13,255	-1.34%	大賣/鉅額交易
2023/10/31	5	129.88	19.6	130.94	127.50	-14.6	13,408	-0.11%
2023/10/30	46.2	132.20	24	130.35	132.00	22.2	14,000	0.16%
2023/10/27	22	129.00	33	129.85	129.00	-11	14,755	-0.07%
2023/10/26	16	130.19	55.7	129.77	129.50	-39.7	15,216	-0.26%
2023/10/25	49	132.29	12	130.79	132.50	37	15,221	0.24%
2023/10/24	20.4	127.74	16	126.72	128.00	4.4	15,214	0.03%
2023/10/23	30	125.50	33.1	125.15	125.50	-3.1	15,297	-0.02%
2023/10/20	43	126.00	44	127.13	126.00	-1	15,468	-0.01%
2023/10/19	31	128.00	35	125.78	128.00	-4	15,625	-0.03%
2023/10/18	89	126.48	109.2	127.86	126.00	-20.2	15,792	-0.13%	大賣/
2023/10/17	75	131.31	47.3	132.00	130.00	27.7	15,881	0.17%
2023/10/16	12	131.04	34	131.55	130.00	-22	16,291	-0.13%
2023/10/13	46	135.95	128	136.46	135.50	-82	16,830	-0.49%	大賣/
2023/10/12	698	132.72	8.5	132.26	133.00	689.5	17,006	4.05%	大買/鉅額交易
2023/10/11	2	129.75	72.3	129.47	128.00	-70.3	17,182	-0.41%
2023/10/06	12	130.50	151.7	129.85	130.00	-139.7	17,736	-0.79%	大賣/鉅額交易
2023/10/05	72.3	130.43	216.6	131.73	130.00	-144.2	18,185	-0.79%	大賣/鉅額交易
2023/10/04	14.2	130.94	26	130.42	130.50	-11.8	18,717	-0.06%
2023/10/03	15.1	134.50	552.9	133.11	133.00	-537.8	19,190	-2.80%	大賣/鉅額交易
2023/10/02	23	137.83	12.9	137.94	137.00	10.1	19,328	0.05%
2023/09/28	59.4	137.96	67.3	138.00	138.00	-7.9	19,577	-0.04%
2023/09/27	17	136.53	119.3	135.97	137.00	-102.3	20,119	-0.51%	大賣/鉅額交易
2023/09/26	13	139.85	22.3	140.53	139.00	-9.3	20,268	-0.05%
2023/09/25	82.4	141.26	68.2	139.05	141.00	14.2	20,610	0.07%
2023/09/22	157	139.02	176	138.11	139.00	-19	20,672	-0.09%	大買/大賣/
2023/09/21	144.5	140.59	308.7	138.82	138.00	-164.2	20,718	-0.79%	大買/大賣/鉅額交易
2023/09/20	266.3	148.96	220.3	151.04	148.00	45.9	20,613	0.22%	大買/大賣/
2023/09/19	323.5	153.46	245.7	150.50	154.00	77.7	20,440	0.38%	大買/大賣/
2023/09/18	130.5	147.50	27.5	147.06	147.00	103	20,130	0.51%	大買/鉅額交易
2023/09/15	192.2	147.36	78.8	146.93	147.00	113.4	20,113	0.56%	大買/鉅額交易
2023/09/14	194.1	145.20	63	142.99	146.50	131.1	20,058	0.65%	大買/鉅額交易
2023/09/13	89	138.89	65.9	139.18	140.00	23.1	19,997	0.12%
2023/09/12	224.3	141.97	49.3	141.84	142.00	175.1	19,843	0.88%	大買/鉅額交易
2023/09/11	343.3	142.91	297.1	143.75	142.00	46.2	19,768	0.23%	大買/大賣/
2023/09/08	106	142.23	60.6	140.34	143.00	45.4	19,591	0.23%	大買/
2023/09/07	168.7	142.84	113.6	141.41	142.00	55.1	19,493	0.28%	大買/大賣/
2023/09/06	279.3	139.24	137.1	139.05	140.50	142.2	19,252	0.74%	大買/大賣/鉅額交易
2023/09/05	116	132.41	90	130.81	132.00	26	18,930	0.14%	大買/
2023/09/04	269	129.96	46	129.24	130.00	223	19,147	1.16%	大買/鉅額交易
2023/09/01	17.8	131.04	83.1	131.30	129.50	-65.2	19,178	-0.34%
2023/08/31	504.2	134.31	72.5	133.02	134.00	431.7	19,038	2.27%	大買/鉅額交易
2023/08/30	193	129.84	187	129.42	131.00	6	18,829	0.03%	大買/大賣/
2023/08/29	206	130.52	202	129.43	130.50	4	18,716	0.02%	大買/大賣/
2023/08/28	175	128.11	184.3	128.95	128.00	-9.3	18,495	-0.05%	大買/大賣/
2023/08/25	178	127.80	99.8	124.82	128.00	78.2	18,358	0.43%	大買/
2023/08/24	148.1	130.97	116.7	129.94	127.50	31.4	18,178	0.17%	大買/大賣/
2023/08/23	410	127.51	36.2	126.21	127.00	373.8	17,756	2.11%	大買/鉅額交易
2023/08/22	246.6	123.17	363	124.69	123.00	-116.4	17,452	-0.67%	大買/大賣/鉅額交易
2023/08/21	275.1	123.94	156.2	123.74	124.00	118.9	17,223	0.69%	大買/大賣/鉅額交易
2023/08/18	83.1	119.44	237	120.00	117.50	-153.9	16,720	-0.92%	大賣/鉅額交易
2023/08/17	329.5	122.10	206.1	120.27	123.00	123.4	16,510	0.75%	大買/大賣/鉅額交易
2023/08/16	134	118.32	70	116.64	118.50	64	16,129	0.40%	大買/
2023/08/15	243	117.83	249	117.91	117.50	-6	16,085	-0.04%	大買/大賣/
2023/08/14	212	117.98	221.4	118.31	118.00	-9.4	16,066	-0.06%	大買/大賣/
2023/08/11	338	119.43	365.3	118.97	119.00	-27.3	16,117	-0.17%	大買/大賣/
2023/08/10	211.1	116.05	234.2	117.91	115.50	-23.1	15,880	-0.15%	大買/大賣/
2023/08/09	47	117.47	44.1	117.90	118.00	2.9	15,674	0.02%
2023/08/08	149	119.39	93	120.27	118.00	56	15,831	0.35%	大買/
2023/08/07	328.1	119.39	126	119.46	120.50	202.1	15,971	1.27%	大買/大賣/鉅額交易
2023/08/04	870	117.62	70.5	116.46	118.00	799.6	15,753	5.08%	大買/鉅額交易
2023/08/02	296.3	114.04	938	114.83	113.50	-641.7	15,506	-4.14%	大買/大賣/鉅額交易
2023/08/01	628.4	118.95	909	118.86	120.00	-280.6	14,885	-1.88%	大買/大賣/鉅額交易
2023/07/31	427.5	114.42	58.4	112.83	111.50	369.1	14,092	2.62%	大買/鉅額交易
2023/07/28	39.3	109.21	41	108.26	109.50	-1.7	13,660	-0.01%
2023/07/27	31	108.26	29.4	108.52	108.00	1.6	13,657	0.01%
2023/07/26	4	108.25	11.2	108.03	107.50	-7.2	13,667	-0.05%
2023/07/25	43.1	110.16	241.8	111.74	109.00	-198.8	13,617	-1.46%	大賣/鉅額交易
2023/07/24	244	112.87	19.8	111.97	112.00	224.2	13,484	1.66%	大買/鉅額交易
2023/07/21	13.8	107.77	6.4	107.41	109.00	7.4	13,341	0.06%
2023/07/20	9	109.94	26.5	110.93	109.00	-17.5	13,231	-0.13%
2023/07/19	128.6	111.07	148	111.45	110.00	-19.4	13,099	-0.15%	大買/大賣/
2023/07/18	251.1	119.54	233.2	120.18	117.00	17.9	12,825	0.14%	大買/大賣/
2023/07/17	70.3	118.49	139.1	117.60	118.00	-68.8	12,373	-0.56%	大賣/
2023/07/14	125.2	116.80	101	116.01	117.00	24.2	12,227	0.20%	大買/大賣/
2023/07/13	216.2	118.72	211.3	118.72	115.50	4.8	12,008	0.04%	大買/大賣/
2023/07/12	152.1	115.95	360.7	117.19	116.00	-208.6	11,570	-1.80%	大買/大賣/鉅額交易
2023/07/11	513.8	119.86	146.5	119.02	121.00	367.3	11,305	3.25%	大買/大賣/鉅額交易
2023/07/10	2,274	112.15	134.2	111.39	113.00	2,139.8	10,783	19.84%	大買/大賣/鉅額交易
2023/07/07	86	108.23	278.4	108.34	107.00	-192.4	10,256	-1.88%	大賣/鉅額交易
2023/07/06	140.2	107.75	377.8	107.64	107.50	-237.6	10,042	-2.37%	大買/大賣/鉅額交易
2023/07/05	371.8	108.24	463.5	107.91	106.00	-91.7	9,920	-0.92%	大買/大賣/
2023/07/04	111.1	102.06	331.2	101.09	103.50	-220	9,357	-2.35%	大買/大賣/鉅額交易
2023/07/03	180.7	99.72	117.1	102.33	102.50	63.6	9,283	0.68%	大買/大賣/
2023/06/30	56	95.48	46.1	96.55	95.30	9.9	9,204	0.11%
2023/06/29	152	96.60	135	96.12	96.50	17	9,636	0.18%	大買/大賣/
2023/06/28	187	96.01	72.9	96.21	94.30	114.1	9,437	1.21%	大買/鉅額交易
2023/06/27	25.3	93.36	8.2	93.32	92.60	17.1	9,333	0.18%
2023/06/26	1	93.40	300.8	93.76	93.30	-299.8	9,400	-3.19%	大賣/鉅額交易
2023/06/21	14	94.31	11.3	94.29	94.20	2.7	9,396	0.03%
2023/06/20	19.3	94.62	6.2	94.70	95.10	13.2	9,327	0.14%
2023/06/19	5	95.48	446.1	95.32	95.60	-441.1	9,248	-4.77%	大賣/鉅額交易
2023/06/16	114	93.85	113	94.18	94.00	1	9,060	0.01%	大買/大賣/
2023/06/15	1	92.50	7	92.54	92.60	-6	8,933	-0.07%
2023/06/14	0	0.00	5	92.16	92.50	-5	8,870	-0.06%
2023/06/13	3	91.83	2	91.20	91.80	1	8,846	0.01%
2023/06/12	4	92.18	7.4	91.24	91.00	-3.4	8,776	-0.04%
2023/06/09	20	90.55	11.8	90.80	90.30	8.2	8,679	0.10%
2023/06/08	36	91.59	50.9	91.93	90.00	-14.9	8,604	-0.17%
2023/06/07	9	89.76	87.2	88.05	90.10	-78.2	8,341	-0.94%
2023/06/06	4	87.78	20.6	87.76	87.40	-16.6	8,317	-0.20%
2023/06/05	8	88.65	241	88.60	88.50	-233	8,349	-2.79%	大賣/鉅額交易
2023/06/02	475.6	88.49	21.1	88.29	88.50	454.5	8,443	5.38%	大買/鉅額交易
2023/06/01	36	88.11	42	88.02	88.30	-6	8,382	-0.07%
2023/05/31	4.2	87.50	62	88.05	87.50	-57.8	8,357	-0.69%
2023/05/30	108	87.32	13.7	87.69	87.30	94.3	8,287	1.14%	大買/
2023/05/29	24.1	87.20	4	87.23	87.50	20.1	8,284	0.24%
2023/05/26	16.2	85.90	166.4	85.94	86.00	-150.2	8,246	-1.82%	大賣/鉅額交易
2023/05/25	157.1	85.22	8.2	85.45	85.50	148.9	8,211	1.81%	大買/鉅額交易
2023/05/24	58.8	84.91	11.5	85.02	85.40	47.3	8,184	0.58%
2023/05/23	212.1	85.27	10.8	85.31	84.80	201.3	8,214	2.45%	大買/鉅額交易
2023/05/22	24	84.79	19	84.87	85.20	5	8,177	0.06%
2023/05/19	19	84.57	14.3	84.51	84.10	4.7	8,144	0.06%
2023/05/18	43.3	84.43	12.4	84.59	84.30	30.9	8,123	0.38%
2023/05/17	136.5	84.18	175.8	84.44	84.10	-39.4	8,018	-0.49%	大買/大賣/
2023/05/16	101	86.47	313	85.68	86.60	-212	7,848	-2.70%	大買/大賣/鉅額交易
2023/05/15	168	84.13	121.3	83.74	84.40	46.7	7,823	0.60%	大買/大賣/
2023/05/12	158.1	82.94	391.6	82.16	84.10	-233.5	7,828	-2.98%	大買/大賣/鉅額交易
2023/05/11	199.1	86.53	1,289.6	87.84	85.80	-1,090.5	7,519	-14.50%	大買/大賣/鉅額交易
2023/05/10	21	96.40	831.6	95.37	95.30	-810.6	7,054	-11.49%	大賣/鉅額交易
2023/05/09	8	95.75	39.6	95.72	95.80	-31.5	7,014	-0.45%
2023/05/08	0	96.80	15	96.85	97.00	-15	6,966	-0.22%
2023/05/05	8	95.30	58.2	95.47	95.30	-50.2	6,981	-0.72%
2023/05/04	12	94.12	41.6	94.59	95.60	-29.6	7,035	-0.42%
2023/05/03	15	95.27	9.3	95.12	94.70	5.7	7,062	0.08%
2023/05/02	28.8	95.08	12.5	95.21	94.90	16.3	7,062	0.23%
2023/04/28	10.2	92.46	11.1	92.86	92.40	-0.9	7,018	-0.01%
2023/04/27	94.2	90.84	77.6	89.88	90.90	16.6	6,958	0.24%
2023/04/26	7	90.91	21.1	90.94	91.30	-14.1	6,898	-0.20%
2023/04/25	42.2	91.05	54.2	91.65	90.00	-12	6,846	-0.17%
2023/04/24	21.4	92.27	14.2	92.58	92.30	7.2	6,757	0.11%
2023/04/21	35.5	94.21	59.5	94.33	92.50	-24	6,713	-0.36%
2023/04/20	148.1	97.39	148.7	99.51	97.10	-0.7	6,542	-0.01%	大買/大賣/
2023/04/19	197.4	100.31	60	99.28	100.50	137.4	6,415	2.14%	大買/鉅額交易
2023/04/18	15.7	99.01	135	99.62	97.70	-119.3	6,253	-1.91%	大賣/鉅額交易
2023/04/17	221	98.91	501.3	99.87	98.60	-280.3	6,160	-4.55%	大買/大賣/鉅額交易
2023/04/14	121	99.50	67.1	99.12	99.20	53.9	5,981	0.90%	大買/
2023/04/13	12.6	96.68	81	96.44	95.90	-68.5	5,721	-1.20%
2023/04/12	26	98.11	32	98.06	98.50	-6	5,627	-0.11%
2023/04/11	68	98.65	23	98.97	98.40	45	5,599	0.80%
2023/04/10	281	99.38	81	99.32	99.30	200	5,571	3.59%	大買/鉅額交易
2023/04/07	103	101.13	5	100.28	99.90	98	5,358	1.83%	大買/
2023/04/06	101	101.21	45	101.46	101.00	56	5,321	1.05%	大買/
2023/03/31	87	103.34	342	103.81	103.50	-255	5,153	-4.95%	大賣/鉅額交易
2023/03/30	390	102.15	51	99.90	103.50	339	4,796	7.07%	大買/鉅額交易
2023/03/29	49	93.28	80.1	93.55	94.40	-31.1	4,239	-0.73%
2023/03/28	55.1	92.12	531	92.22	91.70	-475.9	4,164	-11.43%	大賣/鉅額交易
2023/03/27	436	91.97	33.2	91.69	92.80	402.9	3,977	10.13%	大買/鉅額交易
2023/03/24	13	90.07	8	89.96	89.60	5	3,857	0.13%
2023/03/23	4	89.25	7	89.29	89.60	-3	3,839	-0.08%
2023/03/22	3	88.43	14	88.46	88.50	-11	3,836	-0.29%
2023/03/21	0	0.00	5	87.92	88.00	-5	3,876	-0.13%
2023/03/20	84	87.13	0	0.00	87.10	84	3,888	2.16%
2023/03/17	43	86.91	0	0.00	86.60	43	4,046	1.06%
2023/03/16	9	86.69	45.8	87.69	86.00	-36.8	4,090	-0.90%
2023/03/15	74	88.66	57.3	88.60	88.50	16.7	4,156	0.40%
2023/03/14	4.2	88.01	3.6	87.79	87.80	0.7	4,240	0.02%
2023/03/13	20	87.32	25.4	86.02	88.20	-5.4	4,439	-0.12%
2023/03/10	5	87.22	244.7	86.82	86.50	-239.7	4,534	-5.29%	大賣/鉅額交易
2023/03/09	23.1	90.11	35	89.36	88.40	-11.9	4,924	-0.24%
2023/03/08	41	89.72	91	89.86	88.70	-50	4,935	-1.01%
2023/03/07	99.1	89.16	97.3	87.99	89.40	1.8	4,936	0.04%
2023/03/06	161.5	87.44	21	87.36	87.30	140.5	4,812	2.92%	大買/鉅額交易
2023/03/03	69	85.10	5.3	85.49	85.00	63.7	4,828	1.32%
2023/03/02	2	84.75	1.7	84.78	84.50	0.3	4,929	0.01%
2023/03/01	18	82.66	10.4	82.81	84.30	7.6	5,100	0.15%
2023/02/24	26	84.54	19.7	85.30	84.40	6.3	5,098	0.12%
2023/02/23	109	83.99	7.6	84.41	84.30	101.4	5,084	1.99%	大買/鉅額交易
2023/02/22	16	84.14	423.8	84.00	84.20	-407.8	5,100	-8.00%	大賣/鉅額交易
2023/02/21	15	85.18	358.4	85.27	85.20	-343.4	5,137	-6.68%	大賣/鉅額交易
2023/02/20	19	86.84	34.3	87.12	86.30	-15.3	5,182	-0.29%
2023/02/17	16	87.36	7.8	87.29	87.60	8.2	5,220	0.16%
2023/02/16	18.9	87.74	57	87.43	87.60	-38.2	5,321	-0.72%
2023/02/15	73	86.30	6	86.88	86.30	67	5,661	1.18%
2023/02/14	534.2	86.86	59	86.71	86.70	475.2	6,298	7.54%	大買/鉅額交易
2023/02/13	22	85.59	10	85.02	86.20	12	6,363	0.19%
2023/02/10	9	83.52	24.8	84.27	83.30	-15.8	6,404	-0.25%
2023/02/09	103.1	85.22	15	85.31	85.20	88.1	6,464	1.36%	大買/
2023/02/08	13.1	86.01	10	86.28	85.70	3.1	6,498	0.05%
2023/02/07	16	85.99	18	85.77	86.00	-2	6,765	-0.03%
2023/02/06	21	85.47	251	85.43	85.50	-230	6,724	-3.42%	大賣/鉅額交易
2023/02/03	270	85.54	27	85.40	85.30	243	6,729	3.61%	大買/鉅額交易
2023/02/02	288	85.05	33.2	84.46	85.50	254.8	6,701	3.80%	大買/鉅額交易
2023/02/01	90	82.75	506.1	82.45	83.50	-416.1	6,641	-6.27%	大賣/鉅額交易
2023/01/31	47	81.91	9	81.86	81.60	38	6,592	0.58%
2023/01/30	13	82.27	12	82.46	82.20	1	6,619	0.02%
2023/01/17	0	0.00	7	81.84	81.60	-7	6,709	-0.10%
2023/01/16	4	81.80	9	81.46	81.90	-5	6,761	-0.07%
2023/01/13	0	0.00	2	81.70	81.20	-2	6,870	-0.03%
2023/01/12	3	82.23	17	82.09	82.00	-14	6,968	-0.20%
2023/01/11	0	0.00	2	81.80	81.80	-2	6,995	-0.03%
2023/01/10	9	81.13	97	81.30	80.90	-88	7,083	-1.24%
2023/01/09	25	81.86	13	82.33	81.20	12	7,201	0.17%
2023/01/06	8	80.78	12	80.58	81.00	-4	7,412	-0.05%
2023/01/05	14	80.76	241	80.14	79.60	-227	7,464	-3.04%	大賣/鉅額交易
2023/01/04	30	80.88	326	80.57	80.40	-296	7,506	-3.94%	大賣/鉅額交易
2023/01/03	26	79.04	16	79.21	78.90	10	7,557	0.13%
2022/12/30	39	78.72	0	0.00	78.40	39	7,604	0.51%
2022/12/29	18	77.60	1	77.30	77.70	17	7,659	0.22%
2022/12/28	231	78.18	37	78.65	78.30	194	7,795	2.49%	大買/鉅額交易
2022/12/27	8	81.18	452	80.94	80.70	-444	7,772	-5.71%	大賣/鉅額交易
2022/12/26	22	80.70	318	81.11	81.00	-296	7,780	-3.80%	大賣/鉅額交易
2022/12/23	15	81.13	12	81.30	80.80	3	7,818	0.04%
2022/12/22	3	82.60	0	0.00	82.70	3	7,859	0.04%
2022/12/21	2	83.00	0	0.00	82.50	2	7,983	0.03%
2022/12/20	28	82.83	21	83.40	81.60	7	8,097	0.09%
2022/12/19	8	83.98	75	83.91	83.90	-67	8,108	-0.83%
2022/12/16	13	85.22	0	0.00	84.80	13	8,167	0.16%
2022/12/15	5	86.92	71	86.74	86.90	-66	8,218	-0.80%
2022/12/14	7	86.04	66.1	86.33	86.40	-59.1	8,229	-0.72%
2022/12/13	5	85.74	41	85.40	85.00	-36	8,287	-0.43%
2022/12/12	5.1	87.07	243	86.79	87.10	-237.9	8,274	-2.88%	大賣/鉅額交易
2022/12/09	120	86.82	115.5	88.27	86.70	4.5	8,287	0.05%	大買/大賣/
2022/12/08	69	89.11	269	89.06	89.80	-200	8,206	-2.44%	大賣/鉅額交易
2022/12/07	173	88.39	907	88.75	88.10	-734	8,222	-8.93%	大買/大賣/鉅額交易
2022/12/06	206	90.11	1,302.1	90.48	89.60	-1,096.1	8,345	-13.13%	大買/大賣/鉅額交易
2022/12/05	513.5	93.62	1,544	92.45	91.60	-1,030.5	8,468	-12.17%	大買/大賣/鉅額交易
2022/12/02	264	92.16	150	92.16	92.20	114	8,278	1.38%	大買/大賣/鉅額交易
2022/12/01	619	91.72	120	89.84	92.10	499	8,166	6.11%	大買/大賣/鉅額交易
2022/11/30	41	86.34	79	85.93	86.30	-38	7,734	-0.49%
2022/11/29	92	85.88	104	85.30	85.70	-12	7,663	-0.16%	大賣/
2022/11/28	37	84.73	67	84.51	84.70	-30	7,567	-0.40%
2022/11/25	42	85.47	86	85.37	84.00	-44	7,572	-0.58%
2022/11/24	139	85.43	32.5	85.76	85.50	106.5	7,515	1.42%	大買/鉅額交易
2022/11/23	170	84.92	96	85.33	86.00	74	7,435	1.00%	大買/
2022/11/22	15	82.66	8	82.28	82.90	7	7,289	0.10%
2022/11/21	78	82.83	46	82.62	82.70	32	7,304	0.44%
2022/11/18	61	82.60	31	82.65	82.10	30	7,399	0.41%
2022/11/17	42	82.29	11	82.35	82.30	31	7,376	0.42%
2022/11/16	41.5	81.12	127	81.39	81.00	-85.5	7,310	-1.17%	大賣/
2022/11/15	38	81.88	38	82.03	81.80	0	7,232	0.00%
2022/11/14	17	82.85	113	82.96	82.40	-96	7,210	-1.33%	大賣/
2022/11/11	429.1	84.52	104.1	85.30	82.60	325	7,216	4.50%	大買/大賣/鉅額交易
2022/11/10	156	88.14	107	89.07	84.60	49	6,871	0.71%	大買/大賣/
2022/11/09	7	85.49	71	84.59	84.60	-64	6,211	-1.03%
2022/11/08	18	83.71	24	84.67	82.80	-6	6,123	-0.10%
2022/11/07	153	85.23	66	84.13	85.40	87	6,095	1.43%	大買/
2022/11/04	79	83.39	40	83.53	83.70	39	6,190	0.63%
2022/11/03	130	86.20	171	86.13	83.70	-41	6,417	-0.64%	大買/大賣/
2022/11/02	17	84.15	40	84.13	84.00	-23	6,263	-0.37%
2022/11/01	244	84.22	12.6	84.11	84.30	231.4	6,499	3.56%	大買/鉅額交易
2022/10/31	14	82.88	218	82.92	83.70	-204	6,804	-3.00%	大賣/鉅額交易
2022/10/28	15	81.81	22	82.20	81.50	-7	7,129	-0.10%
2022/10/27	50	83.69	30.1	82.28	84.10	19.9	7,101	0.28%
2022/10/26	352	80.49	32	80.52	81.80	320	7,080	4.52%	大買/鉅額交易
2022/10/25	324	81.09	85.5	81.62	81.40	238.5	6,995	3.41%	大買/鉅額交易
2022/10/24	307	84.15	17	84.04	83.30	290	6,903	4.20%	大買/鉅額交易
2022/10/21	243	82.22	42	82.94	81.80	201	6,871	2.93%	大買/鉅額交易
2022/10/20	258	84.72	26	83.78	85.00	232	6,801	3.41%	大買/鉅額交易
2022/10/19	87	84.81	32	84.56	84.00	55	6,709	0.82%
2022/10/18	448	84.89	143	83.96	84.70	305	6,676	4.57%	大買/大賣/鉅額交易
2022/10/17	82.5	84.02	57	83.71	85.00	25.5	6,586	0.39%
2022/10/14	144	87.65	14.1	87.71	87.60	129.9	6,479	2.00%	大買/鉅額交易
2022/10/13	19.2	84.08	14	86.59	83.40	5.2	6,250	0.08%
2022/10/12	78	85.54	10	85.43	86.40	68	6,183	1.10%
2022/10/11	64	85.14	50	85.99	85.00	14	6,170	0.23%
2022/10/07	44.1	87.36	36	87.49	87.60	8.1	6,194	0.13%
2022/10/06	14	86.93	81	87.07	87.50	-67	6,207	-1.08%
2022/10/05	170	87.37	87	87.24	87.00	83	6,160	1.35%	大買/
2022/10/04	49	84.83	10	84.47	84.80	39	5,993	0.65%
2022/10/03	23	82.01	13	80.98	82.00	10	5,935	0.17%
2022/09/30	42	80.80	21	80.48	81.80	21	5,947	0.35%
2022/09/29	11	82.98	28	83.41	82.10	-17	5,908	-0.29%
2022/09/28	92	81.94	112	82.96	81.00	-20	5,829	-0.34%	大賣/
2022/09/27	338	85.28	49	83.60	86.10	289	5,690	5.08%	大買/鉅額交易
2022/09/26	26	81.34	8	81.34	80.40	18	5,545	0.32%
2022/09/23	18	84.03	73	84.22	83.20	-55	5,512	-1.00%
2022/09/22	214	86.16	37	84.54	86.80	177	5,445	3.25%	大買/鉅額交易
2022/09/21	4	84.30	39	84.75	84.30	-35	5,353	-0.65%
2022/09/20	125	84.98	127	84.60	85.60	-2	5,336	-0.04%	大買/大賣/
2022/09/19	12	82.20	30.5	82.44	82.60	-18.5	5,269	-0.35%
2022/09/16	19	84.02	80	84.08	83.70	-61	5,295	-1.15%
2022/09/15	23	84.38	68	85.66	84.20	-45	5,277	-0.85%
2022/09/14	26	84.44	23	84.10	85.00	3	5,221	0.06%
2022/09/13	91	87.00	149	86.53	85.90	-58	5,147	-1.13%	大賣/
2022/09/12	94	87.18	37	87.70	89.10	57	4,901	1.16%
2022/09/08	14.5	84.16	16	83.57	83.20	-1.5	4,660	-0.03%
2022/09/06	8	81.06	1	80.90	81.30	7	4,681	0.15%
2022/09/05	5	83.80	151	83.83	82.80	-146	4,673	-3.12%	大賣/鉅額交易
2022/09/02	2	83.80	461	84.12	83.50	-459	4,635	-9.90%	大賣/鉅額交易
2022/09/01	590	83.88	32	83.52	83.80	558	4,627	12.06%	大買/鉅額交易
2022/08/31	0	0.00	21	84.38	85.00	-21	4,615	-0.46%
2022/08/30	0	84.00	7	84.36	84.40	-7	4,586	-0.15%
2022/08/29	6	81.03	9.1	81.18	82.60	-3.1	4,552	-0.07%
2022/08/26	7	85.06	2	84.45	83.80	5	4,518	0.11%
2022/08/25	4.1	84.60	51	84.70	84.70	-46.9	4,434	-1.06%
2022/08/24	0	0.00	28	81.68	82.20	-28	4,300	-0.65%
2022/08/23	54	80.82	85	80.39	80.60	-31	4,256	-0.73%
2022/08/22	20	80.80	12	80.88	81.30	8	4,234	0.19%
2022/08/19	102	84.01	22	83.63	82.20	80	4,177	1.92%	大買/
2022/08/18	636	83.24	25	82.62	84.20	611	4,096	14.92%	大買/鉅額交易
2022/08/17	35	82.19	1	81.40	82.40	34	3,962	0.86%
2022/08/16	33	81.04	35	81.02	81.20	-2	3,910	-0.05%
2022/08/15	16	80.60	158	80.66	80.90	-142	3,887	-3.65%	大賣/鉅額交易
2022/08/12	40	81.22	41	81.50	81.30	-1	3,845	-0.03%
2022/08/11	71	81.90	169	81.92	81.50	-98	3,784	-2.59%	大賣/
2022/08/10	36	82.70	124	82.31	82.20	-88	3,609	-2.44%	大賣/
2022/08/09	17	81.09	992.7	80.80	81.00	-975.7	3,343	-29.18%	大賣/鉅額交易
2022/08/08	26	80.73	124	80.56	80.90	-98	3,214	-3.05%	大賣/
2022/08/05	419	77.25	325	77.67	79.00	94	2,992	3.14%	大買/大賣/
2022/08/04	129	75.62	478	75.36	76.20	-349	2,710	-12.88%	大買/大賣/鉅額交易
2022/08/03	0	0.00	70	73.21	72.90	-70	2,402	-2.91%
2022/08/02	6	73.90	4	73.84	73.90	2	2,482	0.08%
2022/08/01	1	75.10	3	74.57	74.40	-2	2,535	-0.08%
2022/07/29	15	74.24	79	74.14	75.00	-64	2,702	-2.37%
2022/07/28	6	73.08	0	0.00	73.40	6	2,877	0.21%
2022/07/27	6	73.50	39	72.93	73.50	-33	2,887	-1.14%
2022/07/26	106	72.44	22	71.97	72.70	84	2,920	2.88%	大買/
2022/07/25	2	72.50	302	72.49	72.70	-300	3,014	-9.95%	大賣/鉅額交易
2022/07/22	0	72.20	99	72.53	72.50	-99	3,124	-3.17%
2022/07/21	0	71.90	246	72.25	72.90	-246	3,243	-7.59%	大賣/鉅額交易
2022/07/20	364	72.52	51	72.24	72.60	313	3,436	9.11%	大買/鉅額交易
2022/07/19	10	72.00	0	0.00	72.00	10	3,482	0.29%
2022/07/18	6	71.07	89	71.23	71.90	-83	3,588	-2.31%
2022/07/15	138	70.79	3	72.00	69.90	135	3,598	3.75%	大買/鉅額交易
2022/07/14	424	69.55	2	70.00	70.20	422	3,534	11.94%	大買/鉅額交易
2022/07/13	3	65.97	1	65.70	65.70	2	3,460	0.06%
2022/07/12	12	67.13	0	0.00	67.20	12	3,425	0.35%
2022/07/11	21	70.38	0	0.00	68.60	21	3,402	0.62%
2022/07/08	27	69.90	53	69.74	69.20	-26	3,387	-0.77%
2022/07/07	0	0.00	1	68.50	68.90	-1	3,343	-0.03%
2022/07/06	1	64.20	1	64.70	64.60	0	3,310	0.00%
2022/07/05	50	63.60	0	0.00	63.70	50	3,305	1.51%
2022/07/04	0	0.00	47	62.56	62.50	-47	3,317	-1.42%
2022/07/01	40.3	64.73	1	64.40	63.80	39.3	3,295	1.19%
2022/06/30	40	69.18	1	69.20	69.20	39	3,249	1.20%
2022/06/28	0	0.00	33	70.32	70.60	-33	3,210	-1.03%
2022/06/27	229	70.55	30	69.40	70.30	199	3,197	6.22%	大買/鉅額交易
2022/06/24	200	71.11	25	70.72	69.90	175	3,162	5.53%	大買/鉅額交易
2022/06/23	2	68.75	1.1	69.15	69.20	0.9	3,077	0.03%
2022/06/22	1	68.10	76	68.86	68.40	-75	3,059	-2.45%
2022/06/21	1	66.80	0	0.00	68.50	1	3,030	0.03%
2022/06/20	0	0.00	1	66.50	66.10	-1	3,017	-0.03%
2022/06/17	2	67.70	1	67.60	67.60	1	3,004	0.03%
2022/06/16	2	70.00	15	69.16	67.80	-13	2,982	-0.44%
2022/06/15	2	68.55	12	68.27	68.50	-10	2,925	-0.34%
2022/06/14	0	0.00	5	66.56	67.30	-5	2,866	-0.17%
2022/06/13	2	65.90	7	66.00	65.60	-5	2,842	-0.18%
2022/06/10	4	66.70	0	0.00	66.90	4	2,838	0.14%
2022/06/09	0.1	66.80	3	66.70	66.90	-3	2,818	-0.10%
2022/06/08	5.2	64.77	0	0.00	65.10	5.2	2,778	0.19%
2022/06/07	21	64.71	0	0.00	64.60	21	2,771	0.76%
2022/06/06	0	0.00	200	65.05	65.30	-200	2,761	-7.24%	大賣/鉅額交易
2022/06/02	0	0.00	200	64.36	64.60	-200	2,770	-7.22%	大賣/鉅額交易
2022/06/01	0	0.00	200	64.34	64.30	-200	2,777	-7.20%	大賣/鉅額交易
2022/05/30	1	63.60	1	64.20	64.20	0	2,756	0.00%
2022/05/27	0	0.00	1	62.80	63.10	-1	2,738	-0.04%
2022/05/26	0	0.00	1	62.20	62.30	-1	2,737	-0.04%
2022/05/24	1	63.20	0	0.00	62.50	1	2,747	0.04%
2022/05/23	245	63.61	2	63.80	63.70	243	2,731	8.90%	大買/鉅額交易
2022/05/20	1	62.80	0	0.00	62.50	1	2,714	0.04%
2022/05/18	89	63.37	6	63.23	63.80	83	2,675	3.10%
2022/05/17	21	63.51	1	64.70	63.50	20	2,629	0.76%
2022/05/16	38	64.11	0	0.00	63.90	38	2,607	1.46%
2022/05/13	2	64.40	0	0.00	64.90	2	2,589	0.08%
2022/05/12	866	64.15	8	64.25	63.80	858	2,565	33.44%	大買/鉅額交易
2022/05/11	152.2	62.74	5	63.78	62.80	147.2	2,521	5.84%	大買/鉅額交易
2022/05/10	4	61.55	3	61.30	62.70	1	2,476	0.04%
2022/05/09	12	63.83	16	64.26	63.00	-4	2,394	-0.17%
2022/05/06	6.2	66.42	87	66.83	65.60	-80.8	2,317	-3.49%
2022/05/05	21	72.96	181.3	72.61	70.10	-160.3	2,151	-7.45%	大賣/鉅額交易
2022/05/04	2	76.10	12	76.21	75.20	-10	1,937	-0.52%
2022/05/03	41	76.40	46	76.93	76.00	-5	1,921	-0.26%
2022/04/29	64	76.99	124	76.88	76.70	-60	1,867	-3.21%	大賣/
2022/04/28	551	75.91	14	76.09	75.60	537	1,810	29.67%	大買/鉅額交易
2022/04/27	24	76.03	11.4	75.59	75.00	12.6	1,731	0.72%
2022/04/26	253	77.32	73.1	77.44	76.30	179.9	1,662	10.82%	大買/鉅額交易
2022/04/25	258	76.59	51.1	75.76	76.90	207	1,434	14.43%	大買/鉅額交易
2022/04/22	315.1	76.43	39	75.75	77.10	276.1	1,353	20.40%	大買/鉅額交易
2022/04/21	256	75.60	7	74.99	75.90	249	1,245	20.00%	大買/鉅額交易
2022/04/20	42.2	73.65	3	73.83	74.10	39.2	1,182	3.32%
2022/04/19	0	0.00	1	71.90	71.90	-1	1,144	-0.09%
2022/04/15	0.1	72.20	7	71.93	71.10	-6.9	1,185	-0.58%
2022/04/14	13	72.59	5	72.50	72.70	8	1,216	0.66%
2022/04/13	0	0.00	2	71.90	71.70	-2	1,223	-0.16%
2022/04/12	0	0.00	3	71.10	71.30	-3	1,258	-0.24%
2022/04/11	3	73.00	10	72.85	71.80	-7	1,281	-0.55%
2022/04/08	79	72.82	0	0.00	72.10	79	1,286	6.14%
2022/04/07	5.3	71.79	4	71.00	70.80	1.3	1,313	0.10%
2022/04/01	0	0.00	1	71.60	71.90	-1	1,418	-0.07%
2022/03/31	0	0.00	9	71.44	71.60	-9	1,513	-0.59%
2022/03/30	7	72.20	0	0.00	71.80	7	1,531	0.46%
2022/03/28	0	0.00	2	70.60	71.00	-2	1,536	-0.13%
2022/03/25	5	72.10	0	0.00	71.50	5	1,554	0.32%
2022/03/24	4	71.30	1	70.80	71.50	3	1,572	0.19%
2022/03/22	0	0.00	3	70.30	70.50	-3	1,685	-0.18%
2022/03/21	5	70.02	0	0.00	70.20	5	1,849	0.27%
2022/03/18	0	0.00	7.1	69.79	68.50	-7.1	1,943	-0.36%
2022/03/17	5	69.68	0	0.00	69.80	5	1,949	0.26%
2022/03/16	0	68.30	8	67.76	68.20	-8	1,960	-0.41%
2022/03/15	20	68.71	4	68.88	68.10	16	2,023	0.79%
2022/03/14	0	0.00	3	69.90	69.90	-3	2,022	-0.15%
2022/03/11	7	69.90	0	0.00	69.90	7	2,041	0.34%
2022/03/10	2	69.80	231	69.74	69.90	-229	2,060	-11.11%	大賣/鉅額交易
2022/03/09	1	69.00	0	0.00	69.00	1	2,072	0.05%
2022/03/08	0	68.80	7	68.09	67.80	-7	2,101	-0.33%
2022/03/07	20	69.13	8	69.15	69.30	12	2,094	0.57%
2022/03/04	5	71.00	0	0.00	71.00	5	2,093	0.24%
2022/03/03	0	0.00	2	71.30	71.40	-2	2,115	-0.09%
2022/02/25	8	70.45	0	0.00	70.60	8	2,177	0.37%
2022/02/23	2	72.50	0	0.00	72.50	2	2,231	0.09%
2022/02/22	0	0.00	3	72.63	72.70	-3	2,258	-0.13%
2022/02/18	0	73.90	11	73.51	73.80	-11	2,310	-0.48%
2022/02/17	5	73.68	3	73.60	73.70	2	2,401	0.08%
2022/02/16	13.1	73.29	1	73.40	73.30	12.1	2,462	0.49%
2022/02/15	0	0.00	115	72.79	72.40	-115	2,522	-4.56%	大賣/鉅額交易
2022/02/11	10	73.70	204.1	73.61	73.90	-194	2,727	-7.11%	大賣/鉅額交易
2022/02/10	0.1	73.90	2	74.10	73.90	-1.9	2,779	-0.07%
2022/02/09	1.1	73.06	2	72.80	73.60	-0.9	2,866	-0.03%
2022/02/08	2.1	72.32	1	71.80	72.60	1.1	2,953	0.04%
2022/02/07	5	71.32	1	71.50	71.70	4	3,126	0.13%
2022/01/24	1	68.50	0	0.00	69.90	1	3,521	0.03%
2022/01/21	3	70.00	2	69.90	69.90	1	3,579	0.03%
2022/01/20	4	71.75	36	71.89	71.60	-32	3,622	-0.88%
2022/01/19	30	72.94	37	72.86	72.60	-7	3,750	-0.19%
2022/01/18	0	75.00	21	75.03	75.10	-21	3,754	-0.56%
2022/01/17	1	74.00	1	74.90	74.90	0	3,841	0.00%
2022/01/14	3	73.60	3	73.40	73.90	0	3,854	0.00%
2022/01/13	0	0.00	2	74.05	74.40	-2	3,864	-0.05%
2022/01/12	0	0.00	25	73.88	74.50	-25	3,863	-0.65%
2022/01/11	12	74.25	0	0.00	73.70	12	3,865	0.31%
2022/01/10	3	74.77	25.4	74.51	74.40	-22.3	3,855	-0.58%
2022/01/07	2.1	74.23	18	74.46	74.10	-15.9	3,836	-0.41%
2022/01/06	19	75.39	0	0.00	75.20	19	3,801	0.50%
2022/01/05	16.2	75.51	17	76.32	75.60	-0.8	3,797	-0.02%
2022/01/04	13	76.08	12	76.32	76.00	1	3,787	0.03%
2022/01/03	39.1	77.72	10	78.04	77.00	29.1	3,788	0.77%
2021/12/30	32.1	78.02	11	78.01	78.00	21.1	3,799	0.56%
2021/12/29	28.1	77.15	16	76.63	77.30	12.1	3,762	0.32%
2021/12/28	32.4	77.30	27	77.39	76.80	5.4	3,765	0.14%
2021/12/27	8	77.55	1	77.60	77.70	7	3,700	0.19%
2021/12/24	2	75.60	6	75.73	75.70	-4	3,647	-0.11%
2021/12/23	15	74.90	0	0.00	75.30	15	3,654	0.41%
2021/12/22	0	0.00	1	75.30	75.10	-1	3,673	-0.03%
2021/12/21	8	74.81	3	75.20	75.10	5	3,732	0.13%
2021/12/20	3	74.90	2.5	74.72	74.80	0.5	3,823	0.01%
2021/12/17	10	75.63	70	75.63	75.50	-60	3,850	-1.56%
2021/12/16	5	77.70	37	78.01	77.30	-32	3,896	-0.82%
2021/12/15	138	77.84	67	78.18	78.00	71	3,940	1.80%	大買/
2021/12/14	30	76.33	37	76.46	76.20	-7	3,805	-0.18%
2021/12/13	146	75.38	0	0.00	75.40	146	3,715	3.93%	大買/鉅額交易
2021/12/10	2	74.40	75	74.65	75.00	-73	3,698	-1.97%
2021/12/09	8	75.20	9	75.40	74.80	-1	3,690	-0.03%
2021/12/07	28	73.70	0	0.00	72.90	28	3,615	0.77%
2021/12/03	2	73.00	25	73.10	73.20	-23	3,594	-0.64%
2021/12/02	25	73.10	27	73.51	73.20	-2	3,588	-0.06%
2021/11/29	3	74.07	30	73.80	74.60	-27	3,537	-0.76%
2021/11/26	0	0.00	23.5	74.86	75.00	-23.5	3,520	-0.67%
2021/11/25	0	0.00	3	75.77	76.00	-3	3,504	-0.09%
2021/11/24	1	74.60	0	0.00	75.20	1	3,505	0.03%
2021/11/23	23	75.06	2	75.20	75.10	21	3,493	0.60%
2021/11/22	3	77.27	0	0.00	77.00	3	3,466	0.09%
2021/11/19	0	0.00	103	75.51	75.80	-103	3,419	-3.01%	大賣/鉅額交易
2021/11/18	178	76.41	3	76.30	76.10	175	3,398	5.15%	大買/鉅額交易
2021/11/17	3	76.30	15	75.91	75.80	-12	3,382	-0.35%
2021/11/16	21	76.88	17	76.99	76.80	4	3,371	0.12%
2021/11/15	12	75.33	9	75.40	75.70	3	3,290	0.09%
2021/11/12	8	74.69	68	74.70	74.50	-60	3,234	-1.85%
2021/11/11	13	75.36	6	76.87	74.90	7	3,182	0.22%
2021/11/10	90	78.28	35	78.46	78.80	55	3,037	1.81%
2021/11/09	6	79.00	18	78.36	79.00	-12	3,011	-0.40%
2021/11/08	10	77.35	226	77.47	77.50	-216	2,964	-7.29%	大賣/鉅額交易
2021/11/05	40	79.24	25	79.88	79.50	15	2,890	0.52%
2021/11/04	144	79.60	71	78.47	79.90	73	2,813	2.59%	大買/
2021/11/03	154	79.58	80	79.08	78.20	74	2,662	2.78%	大買/
2021/11/02	62	76.46	48	77.01	76.00	14	2,444	0.57%
2021/11/01	6	78.45	4	79.00	78.60	2	2,366	0.08%
2021/10/29	102	77.58	5.8	77.68	77.50	96.2	2,283	4.21%	大買/
2021/10/28	59	77.31	18	77.34	77.50	41	2,244	1.83%
2021/10/27	124	76.79	61	76.85	77.30	63	2,157	2.92%	大買/
2021/10/26	54	74.90	11	75.13	75.00	43	2,023	2.12%
2021/10/25	6	74.68	1	73.50	74.90	5	2,002	0.25%
2021/10/22	16	72.35	6	72.07	72.40	10	1,976	0.51%
2021/10/21	15.8	71.70	2	71.90	70.50	13.8	2,003	0.69%
2021/10/20	52	70.10	8	70.09	70.20	44	2,048	2.15%
2021/10/19	43	70.21	0	0.00	70.20	43	2,094	2.05%
2021/10/14	0	0.00	50	71.00	70.70	-50	2,383	-2.10%
2021/10/12	29	72.55	0.2	71.60	71.10	28.8	2,657	1.08%
2021/10/08	20	73.45	3	73.50	74.30	17	2,827	0.60%
2021/10/07	0.3	72.70	1	72.90	73.50	-0.8	3,125	-0.02%
2021/10/06	4	71.98	1	72.00	70.80	3	3,303	0.09%
2021/10/05	330	71.79	5	70.50	72.00	325	3,346	9.71%	大買/鉅額交易
2021/10/04	1	70.60	7	70.80	70.20	-6	3,370	-0.18%
2021/10/01	1	71.70	8	70.38	70.60	-7	3,394	-0.21%
2021/09/30	3	71.70	4	72.58	73.10	-1	3,391	-0.03%
2021/09/29	104	71.90	2	71.70	72.10	102	3,414	2.99%	大買/鉅額交易
2021/09/28	27	72.90	2	73.75	72.90	25	3,470	0.72%
2021/09/27	46	76.00	7	75.50	74.30	39	3,501	1.11%
2021/09/24	13	74.98	2	75.20	74.40	11	3,447	0.32%
2021/09/23	24	74.33	2	74.35	74.20	22	3,508	0.63%
2021/09/22	19	73.87	13	74.23	74.90	6	3,634	0.17%
2021/09/17	83	72.31	0	0.00	72.50	83	3,556	2.33%
2021/09/16	100	70.75	10	70.50	70.50	90	3,562	2.53%
2021/09/15	0	0.00	4	70.30	70.10	-4	3,556	-0.11%
2021/09/10	0	0.00	2	69.90	69.70	-2	3,579	-0.06%
2021/09/09	1	69.10	0	0.00	69.10	1	3,590	0.03%
2021/09/08	0	0.00	1	69.50	69.30	-1	3,582	-0.03%
2021/09/07	25	70.14	0	0.00	70.50	25	3,578	0.70%
2021/09/06	51	70.83	0	0.00	70.70	51	3,574	1.43%
2021/09/03	1	70.50	0	0.00	70.70	1	3,586	0.03%
2021/09/02	0	0.00	21	70.66	70.30	-21	3,611	-0.58%
2021/09/01	0	0.00	35	71.99	71.40	-35	3,611	-0.97%
2021/08/31	7.1	72.41	2	72.65	72.40	5.1	3,594	0.14%
2021/08/30	2	72.40	2	72.45	71.90	0	3,588	0.00%
2021/08/27	30	71.36	0	0.00	71.10	30	3,572	0.84%
2021/08/25	0	0.00	2	70.95	71.00	-2	3,575	-0.06%
2021/08/23	4	69.30	14	69.19	70.50	-10	3,582	-0.28%
2021/08/20	0	0.00	300	68.11	67.80	-300	3,572	-8.40%	大賣/鉅額交易
2021/08/19	0	0.00	2	68.40	68.10	-2	3,555	-0.06%
2021/08/18	50	68.89	4	69.68	69.80	46	3,546	1.30%
2021/08/16	2	68.85	6	68.43	69.50	-4	3,534	-0.11%
2021/08/12	1	71.80	0	0.00	71.20	1	3,504	0.03%
2021/08/10	26	70.80	5	71.64	72.90	21	3,491	0.60%
2021/08/09	174	72.40	2	72.20	72.00	172	3,502	4.91%	大買/鉅額交易
2021/08/06	102	72.83	350	72.69	72.50	-248	3,490	-7.10%	大買/大賣/鉅額交易
2021/08/05	245	73.81	32	73.98	73.30	213	3,506	6.07%	大買/鉅額交易
2021/08/04	6	73.63	2	74.55	74.20	4	3,582	0.11%
2021/08/03	50	73.38	2	73.40	73.30	48	3,616	1.33%
2021/08/02	1	74.00	12	73.73	74.00	-11	3,588	-0.31%
2021/07/30	202	74.95	14	74.33	74.20	188	3,582	5.25%	大買/鉅額交易
2021/07/29	3	75.87	172	76.03	76.00	-169	3,604	-4.69%	大賣/鉅額交易
2021/07/28	59	75.72	64	74.78	76.10	-5	3,565	-0.14%
2021/07/27	2	77.65	2	77.70	77.60	0	3,546	0.00%
2021/07/26	14	80.07	11	79.68	79.10	3	3,527	0.09%
2021/07/23	3	78.93	6	79.03	78.60	-3	3,487	-0.09%
2021/07/22	31	78.77	8	78.64	79.10	23	3,545	0.65%
2021/07/21	25	77.80	413	78.06	76.90	-388	3,547	-10.94%	大賣/鉅額交易
2021/07/20	2	79.25	10	79.25	79.10	-8	3,441	-0.23%
2021/07/19	41	80.30	12	79.89	80.50	29	3,404	0.85%
2021/07/16	25	80.19	52	80.17	79.80	-27	3,355	-0.80%
2021/07/15	56	79.55	12	79.01	78.80	44	3,200	1.37%
2021/07/14	258	78.70	114	78.77	79.00	144	3,035	4.74%	大買/大賣/鉅額交易
2021/07/13	182	77.31	3.1	76.96	77.00	179	2,727	6.56%	大買/鉅額交易
2021/07/12	1	75.00	10	74.74	74.70	-9	2,556	-0.35%
2021/07/09	1	74.10	25	74.06	74.80	-24	2,564	-0.94%
2021/07/08	12	76.97	2	75.90	75.70	10	2,555	0.39%
2021/07/07	0	0.00	5	75.90	76.30	-5	2,540	-0.20%
2021/07/06	2	75.40	9	75.61	75.10	-7	2,539	-0.28%
2021/07/05	25	77.02	11	76.69	76.80	14	2,552	0.55%
2021/07/02	29	76.30	9	76.38	76.20	20	2,501	0.80%
2021/07/01	808	75.77	1	76.10	75.40	807	2,448	32.95%	大買/鉅額交易
2021/06/30	43	75.80	10	76.18	76.00	33	2,421	1.36%
2021/06/29	286	75.34	32	74.93	76.00	254	2,314	10.97%	大買/鉅額交易
2021/06/28	5	71.68	7	71.90	72.00	-2	2,112	-0.09%
2021/06/25	1	70.20	6.1	69.66	70.30	-5.1	2,080	-0.24%
2021/06/24	1	69.00	1	69.00	68.90	0	2,059	0.00%
2021/06/23	0	0.00	3	68.27	68.30	-3	2,070	-0.14%
2021/06/22	0	0.00	1	67.10	66.90	-1	2,077	-0.05%
2021/06/21	1	67.00	0	0.00	67.00	1	2,087	0.05%
2021/06/18	0	0.00	26.7	68.25	68.60	-26.7	2,109	-1.26%
2021/06/16	0	0.00	1	68.00	67.50	-1	2,179	-0.05%
2021/06/15	1	66.90	0	0.00	67.40	1	2,275	0.04%
2021/06/11	10	68.10	0	0.00	67.80	10	2,299	0.43%
2021/06/10	0	0.00	5	69.12	69.40	-5	2,301	-0.22%
2021/06/09	5	66.94	1	67.00	66.50	4	2,291	0.17%
2021/06/08	0	0.00	1	66.20	66.20	-1	2,296	-0.04%
2021/06/07	26	65.42	1	66.00	66.00	25	2,328	1.07%
2021/06/04	0	0.00	1	65.80	65.90	-1	2,346	-0.04%
2021/06/03	0	0.00	3	66.57	66.60	-3	2,363	-0.13%
2021/06/01	0.3	67.70	0	0.00	67.50	0.3	2,399	0.01%
2021/05/28	0	0.00	1	66.30	66.20	-1	2,431	-0.04%
2021/05/27	1	65.00	0	0.00	65.60	1	2,454	0.04%
2021/05/26	0	0.00	1	65.40	65.60	-1	2,507	-0.04%
2021/05/25	0	0.00	1	65.00	65.00	-1	2,537	-0.04%
2021/05/21	1	63.70	1.3	64.17	63.90	-0.3	2,631	-0.01%
2021/05/20	3	63.00	0.2	62.50	62.90	2.8	2,651	0.11%
2021/05/19	0	0.00	2.2	62.52	62.50	-2.2	2,681	-0.08%
2021/05/18	1	62.00	0	0.00	63.10	1	2,714	0.04%
2021/05/17	0.1	61.72	30	61.49	61.00	-29.9	2,733	-1.09%
2021/05/14	30	64.13	3	64.00	64.30	27	2,711	1.00%
2021/05/13	82.2	61.27	0	0.00	63.80	82.2	2,705	3.04%
2021/05/12	12	62.27	10	63.28	62.20	2	2,669	0.07%
2021/05/11	2	67.15	10	68.30	66.70	-8	2,602	-0.31%
2021/05/10	0.1	69.41	10	69.85	69.00	-9.9	2,582	-0.38%
2021/05/06	3.1	69.62	0	0.00	68.80	3.1	2,607	0.12%
2021/05/05	2	70.50	0	0.00	70.10	2	2,577	0.08%
2021/05/04	2	70.70	0	0.00	70.70	2	2,596	0.08%
2021/05/03	0.1	73.20	0	72.60	72.20	0	2,631	0.00%
2021/04/29	1	75.90	0	0.00	74.40	1	2,619	0.04%
2021/04/28	4.1	76.30	24	76.76	75.90	-20	2,652	-0.75%
2021/04/27	3	74.83	1	74.90	75.10	2	2,598	0.08%
2021/04/26	1	72.30	0	0.00	72.30	1	2,558	0.04%
2021/04/23	1	71.70	3	71.63	72.00	-2	2,577	-0.08%
2021/04/22	10	72.90	86	73.43	72.70	-76	2,565	-2.96%
2021/04/21	5	74.30	1	74.30	74.20	4	2,530	0.16%
2021/04/19	1	74.90	4	74.80	74.90	-3	2,604	-0.12%
2021/04/16	0	0.00	6	75.62	75.00	-6	2,702	-0.22%
2021/04/15	10	74.00	4	73.75	73.70	6	2,689	0.22%
2021/04/14	52	74.27	8	74.34	74.70	44	2,659	1.65%
2021/04/13	117	75.88	5	75.62	74.80	112	2,693	4.16%	大買/鉅額交易
2021/04/12	0	0.00	15	76.35	75.80	-15	2,727	-0.55%
2021/04/09	43	76.53	2	76.30	76.20	41	2,928	1.40%
2021/04/08	46	75.74	1	76.00	75.80	45	2,908	1.55%
2021/04/07	4	75.55	320	75.16	75.70	-316	2,908	-10.86%	大賣/鉅額交易
2021/04/06	2	74.20	0.3	74.10	73.90	1.7	2,893	0.06%
2021/04/01	1	74.60	5	74.50	74.50	-4	2,889	-0.14%
2021/03/29	0	0.00	2	74.15	74.00	-2	2,924	-0.07%
2021/03/26	5	74.00	1	73.90	73.90	4	2,933	0.14%
2021/03/25	2	73.50	0	0.00	74.00	2	2,942	0.07%
2021/03/24	1	73.50	0	0.00	73.40	1	2,968	0.03%
2021/03/23	52	73.21	1	73.20	73.00	51	2,993	1.70%
2021/03/22	0	0.00	6	73.33	73.30	-6	2,998	-0.20%
2021/03/19	50	74.16	0	0.00	74.00	50	3,033	1.65%
2021/03/18	2	74.45	153	74.69	74.90	-151	3,033	-4.98%	大賣/鉅額交易
2021/03/17	39	74.95	2	74.90	74.90	37	3,001	1.23%
2021/03/16	0	0.00	3	75.23	75.20	-3	3,058	-0.10%
2021/03/15	0	0.00	111	75.25	75.20	-111	3,091	-3.59%	大賣/鉅額交易
2021/03/11	0	0.00	1	75.40	75.50	-1	3,192	-0.03%
2021/03/10	3	74.97	2	75.10	74.80	1	3,229	0.03%
2021/03/09	0	0.00	2	74.50	75.00	-2	3,261	-0.06%
2021/03/08	1	75.00	4	75.00	75.10	-3	3,303	-0.09%
2021/03/05	3	74.43	0	0.00	74.80	3	3,315	0.09%
2021/03/04	54	75.24	1	75.00	75.00	53	3,344	1.58%
2021/03/03	11	75.52	4	75.20	75.60	7	3,350	0.21%
2021/03/02	1	75.70	5	76.80	75.50	-4	3,374	-0.12%
2021/02/26	0	0.00	86.2	76.19	76.30	-86.2	3,451	-2.50%
2021/02/25	5	79.70	25	78.30	78.20	-20	3,576	-0.56%
2021/02/24	0	0.00	8	79.73	78.50	-8	3,639	-0.22%
2021/02/23	0	0.00	3	78.30	78.10	-3	3,625	-0.08%
2021/02/22	3	79.80	2.2	79.05	78.60	0.8	3,641	0.02%
2021/02/19	5	78.80	5	79.50	79.00	0	3,640	0.00%
2021/02/18	24	78.02	22	77.21	78.90	2	3,663	0.05%
2021/02/17	4	77.18	5	76.90	77.40	-1	3,699	-0.03%
2021/02/05	0	0.00	4	76.50	75.70	-4	3,707	-0.11%
2021/02/04	3	76.10	0	0.00	76.30	3	3,762	0.08%
2021/02/03	7	75.50	6	75.38	75.30	1	3,991	0.03%
2021/02/02	16.4	75.33	0	0.00	75.20	16.4	4,143	0.40%
2021/01/29	3	76.00	0.5	76.50	75.80	2.5	4,196	0.06%
2021/01/28	10	76.85	8	75.80	76.10	2	4,200	0.05%
2021/01/26	10	76.20	20	77.08	76.20	-10	4,228	-0.24%
2021/01/25	20	77.48	7	77.73	78.00	13	4,216	0.31%
2021/01/22	0	0.00	7	74.87	75.10	-7	4,158	-0.17%
2021/01/21	1	75.00	0	0.00	74.40	1	4,165	0.02%
2021/01/20	0	0.00	134.1	75.70	75.30	-134.1	4,152	-3.23%	大賣/鉅額交易
2021/01/19	6	76.58	71	76.35	76.70	-65	4,161	-1.56%
2021/01/18	7	76.44	14	76.32	76.40	-7	4,152	-0.17%
2021/01/15	18	78.03	7	77.80	77.20	11	4,118	0.27%
2021/01/14	9	78.34	7	78.74	78.60	2	4,119	0.05%
2021/01/13	18	78.76	68	78.47	78.40	-50	4,163	-1.20%
2021/01/12	4	80.50	17	79.80	78.90	-13	4,152	-0.31%
2021/01/11	6	80.83	12	80.82	80.70	-6	4,179	-0.14%
2021/01/06	11.1	79.83	22	79.50	78.80	-10.9	4,420	-0.25%
2021/01/05	22	80.50	38	80.31	80.40	-16	4,365	-0.37%
2021/01/04	136	82.40	139	82.42	81.50	-3	4,336	-0.07%	大買/大賣/
2020/12/31	2	77.20	205	77.44	77.70	-203	4,127	-4.92%	大賣/鉅額交易
2020/12/30	9	77.41	216	77.38	77.70	-207	4,112	-5.03%	大賣/鉅額交易
2020/12/29	15	77.29	200	77.22	78.10	-185	4,109	-4.50%	大賣/鉅額交易
2020/12/28	0	0.00	201	77.55	77.80	-201	4,111	-4.89%	大賣/鉅額交易
2020/12/25	1	77.00	213	77.64	77.00	-212	4,118	-5.15%	大賣/鉅額交易
2020/12/24	0	0.00	146	77.66	77.30	-146	4,104	-3.56%	大賣/鉅額交易
2020/12/23	10	77.38	19	76.63	77.60	-9	4,157	-0.22%
2020/12/22	0	0.00	1	76.40	76.00	-1	4,258	-0.02%
2020/12/21	2	76.60	2	76.00	77.00	0	4,341	0.00%
2020/12/18	2	77.15	3	78.13	77.20	-1	4,464	-0.02%
2020/12/17	5	78.34	23	77.76	78.70	-18	4,486	-0.40%
2020/12/16	0	0.00	10	77.10	77.30	-10	4,524	-0.22%
2020/12/15	11	76.26	258	75.91	75.90	-247	4,621	-5.34%	大賣/鉅額交易
2020/12/14	1	78.00	1.2	78.15	78.20	-0.2	4,839	0.00%
2020/12/11	1	77.80	0	77.20	78.10	1	4,859	0.02%
2020/12/10	7.1	77.66	122	78.18	77.50	-115	4,866	-2.36%	大賣/鉅額交易
2020/12/09	1	79.31	51	79.60	79.50	-50	4,860	-1.03%
2020/12/08	19	79.52	317	79.48	79.50	-298	4,881	-6.10%	大賣/鉅額交易
2020/12/07	19	80.19	61	79.75	80.00	-42	4,946	-0.85%
2020/12/04	34.5	81.61	254	80.29	80.90	-219.5	4,942	-4.44%	大賣/鉅額交易
2020/12/03	23	81.99	220	82.27	81.50	-197	4,982	-3.95%	大賣/鉅額交易
2020/12/02	8	83.24	166	83.65	83.40	-158	5,117	-3.09%	大賣/鉅額交易
2020/12/01	31	81.92	20	81.98	82.30	11	5,187	0.21%
2020/11/30	53	83.96	27	83.36	82.70	26	5,368	0.48%
2020/11/27	4	83.25	9	83.01	83.20	-5	5,568	-0.09%
2020/11/26	4	83.45	3	83.70	83.30	1	6,032	0.02%
2020/11/25	362	84.84	32	84.25	83.10	330	6,291	5.25%	大買/鉅額交易
2020/11/24	76	84.10	24	84.05	84.60	52	6,492	0.80%
2020/11/23	22	82.73	18	83.35	83.10	4	6,702	0.06%
2020/11/20	45	82.29	187	81.53	82.10	-142	6,788	-2.09%	大賣/鉅額交易
2020/11/19	62	81.55	27	81.51	81.80	35	7,057	0.50%
2020/11/18	1	81.00	3	80.47	80.30	-2	7,306	-0.03%
2020/11/17	48	80.30	36	81.00	80.20	12	7,399	0.16%
2020/11/16	100	81.01	33	80.95	80.80	67	7,421	0.90%
2020/11/13	1	81.50	38	80.31	81.80	-37	7,428	-0.50%
2020/11/12	11	82.22	35	81.37	80.80	-24	7,519	-0.32%
2020/11/11	527.1	82.73	132	82.28	82.00	395.1	7,531	5.25%	大買/大賣/鉅額交易
2020/11/10	44	81.19	149	81.22	81.00	-105	7,296	-1.44%	大賣/鉅額交易
2020/11/09	1	80.10	104	79.63	79.40	-103	7,174	-1.44%	大賣/鉅額交易
2020/11/06	254	79.38	15	79.81	79.30	239	7,165	3.34%	大買/鉅額交易
2020/11/05	30	78.72	34	78.34	78.70	-4	7,157	-0.06%
2020/11/04	26	78.15	33	78.23	78.80	-7	7,140	-0.10%
2020/11/03	25	76.96	21	76.82	76.60	4	7,096	0.06%
2020/11/02	3	74.30	9	74.79	74.60	-6	7,073	-0.08%
2020/10/30	2	76.10	6	75.70	75.50	-4	7,062	-0.06%
2020/10/29	6	75.28	20	75.20	76.80	-14	7,040	-0.20%
2020/10/28	33	77.74	24	76.98	76.20	9	7,014	0.13%
2020/10/27	357	78.07	5	77.50	78.50	352	6,982	5.04%	大買/鉅額交易
2020/10/26	16	76.27	50	76.20	76.10	-34	6,938	-0.49%
2020/10/23	14	77.60	4	77.50	77.60	10	6,913	0.14%
2020/10/22	22	77.07	459	76.23	77.40	-437	6,931	-6.30%	大賣/鉅額交易
2020/10/21	66	78.78	103	79.12	78.10	-37	6,890	-0.54%	大賣/
2020/10/20	122	80.00	43	79.83	79.90	79	6,834	1.16%	大買/
2020/10/19	132	81.13	49	81.09	80.90	83	6,801	1.22%	大買/
2020/10/16	81	81.25	175	80.89	79.70	-94	6,727	-1.40%	大賣/
2020/10/15	322	78.77	108	78.88	80.10	214	6,535	3.27%	大買/大賣/鉅額交易
2020/10/14	11	75.80	9	75.57	74.90	2	6,360	0.03%
2020/10/13	2	76.30	14	75.98	75.60	-12	6,355	-0.19%
2020/10/12	9	76.19	17	75.28	76.30	-8	6,359	-0.13%
2020/10/08	91	77.13	23	77.05	76.60	68	6,367	1.07%
2020/10/07	123	77.74	15	77.83	77.70	108	6,387	1.69%	大買/鉅額交易
2020/10/06	347	77.46	10	77.27	77.40	337	6,384	5.28%	大買/鉅額交易
2020/10/05	66	76.90	35	75.78	76.60	31	6,387	0.49%
2020/09/30	6	75.15	5	76.40	76.40	1	6,386	0.02%
2020/09/29	20	76.19	9	76.79	76.00	11	6,397	0.17%
2020/09/28	63	76.42	102	76.91	77.00	-39	6,451	-0.60%	大賣/
2020/09/25	5	74.48	93	75.11	74.60	-88	6,478	-1.36%
2020/09/24	91	77.74	266	77.25	76.60	-175	6,380	-2.74%	大賣/鉅額交易
2020/09/23	127	78.87	269	79.56	78.30	-142	6,315	-2.25%	大買/大賣/鉅額交易
2020/09/22	54	81.87	317	81.83	81.30	-263	6,232	-4.22%	大賣/鉅額交易
2020/09/21	76	83.16	82	83.00	82.80	-6	6,183	-0.10%
2020/09/18	128	82.90	233	82.93	82.70	-105	6,137	-1.71%	大買/大賣/鉅額交易
2020/09/17	429	82.73	200	83.21	83.90	229	6,020	3.80%	大買/大賣/鉅額交易
2020/09/16	28	80.51	55	80.21	80.10	-27	5,739	-0.47%
2020/09/15	147	80.54	19	80.19	80.50	128	5,706	2.24%	大買/鉅額交易
2020/09/14	19	79.75	107	79.23	79.40	-88	5,699	-1.54%	大賣/
2020/09/11	118	79.15	58	78.44	79.90	60	5,627	1.07%	大買/
2020/09/10	211	79.92	120	79.59	79.00	91	5,567	1.63%	大買/大賣/
2020/09/09	36	79.17	133	80.09	80.70	-97	5,474	-1.77%	大賣/
2020/09/08	169	80.26	91	80.19	80.20	78	5,407	1.44%	大買/
2020/09/07	103	81.51	388	81.18	79.40	-285	5,325	-5.35%	大買/大賣/鉅額交易
2020/09/04	213	82.37	142	81.71	82.70	71	5,167	1.37%	大買/大賣/
2020/09/03	167	84.16	355	83.77	83.90	-188	5,049	-3.72%	大買/大賣/鉅額交易
2020/09/02	381	85.19	259	85.01	85.10	122	4,860	2.51%	大買/大賣/鉅額交易
2020/09/01	735	84.89	523	84.64	82.50	212	4,625	4.58%	大買/大賣/鉅額交易
2020/08/31	568	82.26	70	82.29	82.50	498	4,152	11.99%	大買/鉅額交易
2020/08/28	132	79.43	195	79.74	79.60	-63	3,880	-1.62%	大買/大賣/
2020/08/27	394	78.03	106	78.48	79.00	288	3,587	8.03%	大買/大賣/鉅額交易
2020/08/26	348	75.66	63	75.82	75.80	285	3,223	8.84%	大買/鉅額交易
2020/08/25	103	75.53	71	75.75	75.00	32	3,051	1.05%	大買/
2020/08/24	265	72.64	137	73.00	74.00	128	2,725	4.70%	大買/大賣/鉅額交易
2020/08/21	165	68.96	43	69.18	69.70	122	2,459	4.96%	大買/鉅額交易
2020/08/20	37	65.47	14	64.09	65.80	23	2,365	0.97%
2020/08/19	41	68.50	21	68.52	67.70	20	2,285	0.88%
2020/08/18	87	70.02	130	70.25	69.40	-43	2,198	-1.96%	大賣/
2020/08/17	50	68.97	7	69.20	69.40	43	2,076	2.07%
2020/08/14	18	67.00	2	67.20	67.40	16	2,008	0.80%
2020/08/13	32	67.51	3	67.33	67.10	29	2,008	1.44%
2020/08/12	35	66.77	5	66.90	67.10	30	1,986	1.51%
2020/08/11	42	65.89	9	66.04	66.10	33	1,959	1.68%
2020/08/10	4	65.20	15	65.10	64.80	-11	1,945	-0.57%
2020/08/07	34	65.62	0	0.00	65.60	34	1,959	1.73%
2020/08/06	3	65.43	0	0.00	65.40	3	1,978	0.15%
2020/08/05	2	65.05	5	65.00	65.20	-3	2,005	-0.15%
2020/08/03	3	64.00	0	0.00	63.80	3	2,058	0.15%
2020/07/31	9	64.06	0	0.00	64.30	9	2,070	0.43%
2020/07/30	23	63.79	0	0.00	64.20	23	2,053	1.12%
2020/07/28	1	63.20	13	62.63	62.50	-12	2,038	-0.59%
2020/07/27	1	62.50	0	0.00	62.00	1	2,034	0.05%
2020/07/23	0	0.00	4	65.70	65.10	-4	2,035	-0.20%
2020/07/22	3	65.20	0	0.00	65.70	3	2,041	0.15%
2020/07/21	0	0.00	4	65.40	65.00	-4	2,035	-0.20%
2020/07/17	97	65.51	6	65.02	65.00	91	2,062	4.41%
2020/07/16	5	65.50	0	0.00	66.50	5	2,076	0.24%
2020/07/15	0	0.00	160	65.98	65.90	-160	2,070	-7.73%	大賣/鉅額交易
2020/07/14	1	68.10	4	67.80	68.00	-3	2,079	-0.14%
2020/07/13	5	68.70	40	68.90	68.70	-35	2,052	-1.70%
2020/07/10	1	69.10	7	69.09	69.10	-6	2,071	-0.29%
2020/07/09	1	70.30	96	70.38	70.30	-95	2,067	-4.59%
2020/07/08	6	70.02	30	70.13	70.70	-24	2,059	-1.17%
2020/07/07	109	70.23	208	70.16	70.40	-99	2,043	-4.84%	大買/大賣/
2020/07/06	203	69.92	2	69.70	69.50	201	2,043	9.83%	大買/鉅額交易
2020/07/03	32	66.76	4	66.90	67.00	28	2,054	1.36%
2020/07/02	44	66.41	2	66.80	66.90	42	2,083	2.02%
2020/07/01	40	66.29	7	65.96	66.40	33	2,071	1.59%
2020/06/30	0	0.00	5	64.00	64.40	-5	2,110	-0.24%
2020/06/29	21	62.31	33	62.32	62.40	-12	2,124	-0.56%
2020/06/24	3	63.27	0	0.00	63.30	3	2,110	0.14%
2020/06/23	2	65.00	0	0.00	64.00	2	2,125	0.09%
2020/06/22	21	64.50	24	64.47	64.50	-3	2,130	-0.14%
2020/06/19	0	0.00	33	64.00	63.60	-33	2,145	-1.54%
2020/06/16	0	0.00	57.4	63.28	63.20	-57.4	2,158	-2.66%
2020/06/15	5	62.40	0	0.00	62.20	5	2,214	0.23%
2020/06/12	10	62.90	0	0.00	63.20	10	2,240	0.45%
2020/06/11	18	65.82	0	0.00	63.90	18	2,261	0.80%
2020/06/10	5	66.60	201.9	66.55	66.30	-196.9	2,262	-8.70%	大賣/鉅額交易
2020/06/09	37	65.53	7	66.81	66.80	30	2,355	1.27%
2020/06/08	50	66.00	0	0.00	66.10	50	2,431	2.06%
2020/06/05	3	67.00	4	66.80	66.60	-1	2,432	-0.04%
2020/06/04	16	66.04	9	65.49	66.30	7	2,422	0.29%
2020/06/03	0	0.00	9	65.26	65.40	-9	2,409	-0.37%
2020/06/02	2	64.85	11	65.37	64.50	-9	2,399	-0.38%
2020/06/01	1	63.80	0	0.00	64.30	1	2,387	0.04%
2020/05/29	22	63.35	0	0.00	63.20	22	2,381	0.92%
2020/05/28	15	64.17	0	0.00	63.90	15	2,379	0.63%
2020/05/27	18	63.60	5	64.08	64.00	13	2,367	0.55%
2020/05/26	1	63.00	0	0.00	62.40	1	2,363	0.04%
2020/05/22	3	63.30	3	62.70	62.50	0	2,439	0.00%
2020/05/20	6	62.83	0	0.00	62.60	6	2,470	0.24%
2020/05/19	3	63.30	2	63.10	63.20	1	2,467	0.04%
2020/05/18	4	61.68	3	62.23	62.10	1	2,457	0.04%
2020/05/15	1	62.40	3	62.23	61.80	-2	2,449	-0.08%
2020/05/14	1	62.20	1	62.90	62.30	0	2,428	0.00%
2020/05/13	2	63.80	2	63.10	63.80	0	2,413	0.00%
2020/05/12	1	64.60	0	0.00	64.40	1	2,399	0.04%
2020/05/11	6	64.15	5	65.22	65.60	1	2,366	0.04%
2020/05/07	5	62.70	5	62.40	62.40	0	2,310	0.00%
2020/05/05	0	0.00	1	62.10	62.40	-1	2,314	-0.04%
2020/05/04	2	61.50	0	0.00	61.50	2	2,313	0.09%
2020/04/30	1	62.10	0	0.00	62.40	1	2,316	0.04%
2020/04/27	0	0.00	1	60.20	60.00	-1	2,351	-0.04%
2020/04/22	2	58.30	0	0.00	58.80	2	2,318	0.09%
2020/04/21	1	58.00	0	0.00	57.80	1	2,299	0.04%
2020/04/17	10	60.57	190	60.55	60.20	-180	2,266	-7.94%	大賣/鉅額交易
2020/04/16	2	61.45	0	0.00	61.50	2	2,224	0.09%
2020/04/15	1	61.20	22	61.70	61.50	-21	2,208	-0.95%
2020/04/14	3	60.43	3	60.20	60.10	0	2,184	0.00%
2020/04/13	6	59.40	2	59.50	59.40	4	2,166	0.18%
2020/04/10	1	59.00	0	0.00	60.00	1	2,179	0.05%
2020/04/09	106	59.64	7	59.24	59.00	99	2,195	4.51%	大買/
2020/04/08	612	59.11	61	58.09	58.80	551	2,147	25.65%	大買/鉅額交易
2020/04/07	114	55.36	5	55.16	55.60	109	2,060	5.29%	大買/鉅額交易
2020/04/06	15	53.73	14	53.81	54.20	1	2,008	0.05%
2020/04/01	10	53.73	0	0.00	54.20	10	1,992	0.50%
2020/03/31	6	51.77	0	0.00	52.30	6	1,894	0.32%
2020/03/30	10	50.80	0	0.00	51.00	10	1,870	0.53%
2020/03/26	0.8	51.70	0	0.00	51.50	0.8	1,842	0.04%
2020/03/25	0	0.00	10	51.34	52.00	-10	1,876	-0.53%
2020/03/24	2	48.40	14	47.32	48.30	-12	1,852	-0.65%
2020/03/20	1	48.90	0	0.00	49.05	1	1,842	0.05%
2020/03/18	0	0.00	11	53.05	50.10	-11	1,746	-0.63%
2020/03/17	1	51.50	0	0.00	52.10	1	1,719	0.06%
2020/03/16	0	0.00	1	55.80	55.50	-1	1,688	-0.06%
2020/03/13	20	54.80	3	55.00	57.60	17	1,672	1.02%
2020/03/12	24	63.50	2	63.55	60.80	22	1,588	1.39%
2020/03/11	0	0.00	1	68.70	67.30	-1	1,505	-0.07%
2020/03/10	2	67.50	0	0.00	68.00	2	1,551	0.13%
2020/03/09	3	68.73	0	0.00	68.20	3	1,545	0.19%
2020/03/04	19	68.78	6	68.90	69.10	13	1,559	0.83%
2020/03/02	15	68.16	0	0.00	68.80	15	1,592	0.94%
2020/02/27	6	69.27	5	68.90	69.00	1	1,603	0.06%
2020/02/26	47	68.66	51	68.95	69.00	-4	1,602	-0.25%
2020/02/25	61	68.28	195	68.90	69.10	-134	1,570	-8.53%	大賣/鉅額交易
2020/02/24	105	69.66	52	70.34	69.50	53	1,523	3.48%	大買/
2020/02/21	0	0.00	2	71.55	71.50	-2	1,503	-0.13%
2020/02/20	1	72.20	0	0.00	72.20	1	1,529	0.07%
2020/02/18	2	71.90	1	72.00	71.70	1	1,561	0.06%
2020/02/17	5	72.08	7	71.94	72.10	-2	1,566	-0.13%
2020/02/14	6	72.60	182	72.44	72.50	-176	1,575	-11.17%	大賣/鉅額交易
2020/02/13	0	0.00	2	72.80	72.40	-2	1,579	-0.13%
2020/02/12	2	72.10	2	72.25	72.20	0	1,610	0.00%
2020/02/11	2	71.55	2	71.50	71.80	0	1,647	0.00%
2020/02/10	6	70.80	1	69.80	70.90	5	1,713	0.29%
2020/02/07	0	0.00	5	71.40	71.10	-5	1,783	-0.28%
2020/02/06	6	71.90	2	71.70	72.00	4	1,835	0.22%
2020/02/05	2	71.10	23	70.69	71.00	-21	1,894	-1.11%
2020/02/04	17	70.36	5	70.06	70.30	12	2,001	0.60%
2020/02/03	65	68.34	7	68.24	68.90	58	2,110	2.75%
2020/01/31	4	71.00	7	71.06	70.70	-3	2,123	-0.14%
2020/01/30	55	71.48	0	0.00	70.10	55	2,168	2.54%
2020/01/20	2	75.50	1	75.40	75.50	1	2,169	0.05%
2020/01/17	5	75.88	2	75.70	75.60	3	2,197	0.14%
2020/01/16	0	0.00	5	75.40	75.60	-5	2,190	-0.23%
2020/01/15	0	0.00	29	75.36	75.30	-29	2,198	-1.32%
2020/01/14	0	0.00	10	75.24	75.60	-10	2,212	-0.45%
2020/01/13	12	75.07	2	75.00	75.00	10	2,210	0.45%
2020/01/10	6	74.52	21	74.32	74.30	-15	2,268	-0.66%
2020/01/09	14	74.48	56	74.32	74.20	-42	2,277	-1.84%
2020/01/08	11	74.06	14	73.79	73.60	-3	2,281	-0.13%
2020/01/07	26	74.48	13	74.17	74.50	13	2,273	0.57%
2020/01/06	81	75.05	12	74.62	74.30	69	2,279	3.03%
2020/01/03	1	76.80	33	76.06	75.70	-32	2,275	-1.41%
2020/01/02	1	75.70	0	0.00	76.30	1	2,264	0.04%
2019/12/30	5	75.80	0	0.00	75.50	5	2,270	0.22%
2019/12/27	15	75.88	9	75.90	75.90	6	2,268	0.26%
2019/12/26	7	76.04	0	0.00	75.80	7	2,268	0.31%
2019/12/25	0	0.00	12	75.48	75.60	-12	2,285	-0.53%
2019/12/24	33	75.58	0	0.00	75.30	33	2,322	1.42%
2019/12/23	10	75.75	34	75.79	75.30	-24	2,369	-1.01%
2019/12/20	5	76.18	14	76.09	76.10	-9	2,385	-0.38%
2019/12/19	3	75.70	17	75.67	75.70	-14	2,387	-0.59%
2019/12/18	16	75.82	36	75.65	75.60	-20	2,390	-0.84%
2019/12/17	12	75.13	5	75.06	75.20	7	2,392	0.29%
2019/12/16	5	74.70	54	74.25	74.60	-49	2,422	-2.02%
2019/12/13	20	74.93	20	74.84	74.60	0	2,467	0.00%
2019/12/12	81	74.93	7	74.70	74.80	74	2,567	2.88%
2019/12/11	2	75.20	13	75.24	74.80	-11	2,569	-0.43%
2019/12/10	82	74.94	2	75.10	75.10	80	2,576	3.10%
2019/12/09	26	75.33	48	74.89	74.70	-22	2,588	-0.85%
2019/12/06	29	75.58	151	75.40	75.50	-122	2,605	-4.68%	大賣/鉅額交易
2019/12/05	139	76.00	22	75.71	75.80	117	2,656	4.40%	大買/鉅額交易
2019/12/03	44	74.75	2	74.40	74.20	42	2,770	1.52%
2019/12/02	24	74.35	26	74.02	74.50	-2	2,878	-0.07%
2019/11/29	7	75.44	21	75.27	75.00	-14	3,123	-0.45%
2019/11/28	20	75.32	6	74.92	75.10	14	3,153	0.44%
2019/11/27	86	74.97	11	75.08	74.90	75	3,158	2.37%
2019/11/26	6	75.20	22	74.92	75.20	-16	3,164	-0.51%
2019/11/25	3	75.23	1.8	74.95	74.90	1.2	3,207	0.04%
2019/11/22	7	75.24	11	75.09	75.10	-4	3,309	-0.12%
2019/11/21	30	74.97	13	74.70	75.10	17	3,321	0.51%
2019/11/20	80	75.28	77	75.25	75.10	3	3,336	0.09%
2019/11/19	44	75.35	1	75.20	75.20	43	3,326	1.29%
2019/11/18	31	74.31	0	0.00	74.30	31	3,307	0.94%
2019/11/15	75	74.13	34	74.21	74.10	41	3,322	1.23%
2019/11/14	2	74.45	0	0.00	74.40	2	3,332	0.06%
2019/11/11	0.2	73.90	53	74.48	73.60	-52.8	3,397	-1.55%
2019/11/08	3	75.13	1	75.10	75.00	2	3,389	0.06%
2019/11/07	16	74.58	76	75.16	74.50	-60	3,402	-1.76%
2019/11/06	16	75.48	10	75.20	75.80	6	3,349	0.18%
2019/11/05	47	74.58	15	74.46	74.50	32	3,319	0.96%
2019/11/04	49	74.76	0	0.00	74.40	49	3,306	1.48%
2019/11/01	79	74.99	127	74.92	74.90	-48	3,263	-1.47%	大賣/
2019/10/31	20.3	76.53	20	76.78	76.00	0.3	3,189	0.01%
2019/10/30	30	77.70	6	78.10	78.10	24	3,079	0.78%
2019/10/29	7.2	78.04	4	77.93	77.60	3.2	3,051	0.11%
2019/10/28	9	79.26	28	78.40	78.60	-19	3,016	-0.63%
2019/10/25	2	80.25	0	0.00	80.10	2	2,977	0.07%
2019/10/24	0	0.00	5	81.10	81.10	-5	2,963	-0.17%
2019/10/23	0	0.00	10	80.45	80.30	-10	2,977	-0.34%
2019/10/22	7	80.90	25	80.64	80.60	-18	2,996	-0.60%
2019/10/21	11	81.11	11	81.12	80.80	0	3,002	0.00%
2019/10/18	88	82.69	51	82.14	81.00	37	3,026	1.22%
2019/10/17	80.9	80.99	26	81.18	81.20	54.9	2,964	1.85%
2019/10/16	4	80.90	30	80.69	80.60	-26	2,954	-0.88%
2019/10/15	4	80.50	4	80.60	80.60	0	2,957	0.00%
2019/10/14	2	81.80	1	81.40	81.00	1	2,958	0.03%
2019/10/09	6	80.07	16	80.83	81.00	-10	2,945	-0.34%
2019/10/08	62	81.17	2	80.80	80.60	60	2,935	2.04%
2019/10/07	4	82.70	41	81.85	81.90	-37	2,919	-1.27%
2019/10/04	2	81.90	2	81.95	81.90	0	2,893	0.00%
2019/10/03	1	82.20	15	82.23	82.00	-14	2,895	-0.48%
2019/09/27	5	83.02	8	81.80	81.60	-3	2,870	-0.10%
2019/09/26	32	83.96	16	84.03	83.30	16	2,833	0.56%
2019/09/25	89	82.88	17	83.36	83.80	72	2,796	2.57%
2019/09/24	4	83.45	18	83.55	83.00	-14	2,801	-0.50%
2019/09/23	155	83.25	5	82.96	82.80	150	2,766	5.42%	大買/鉅額交易
2019/09/19	91	82.50	2	82.30	82.80	89	2,758	3.23%
2019/09/18	25	81.52	56	81.78	81.90	-31	2,777	-1.12%
2019/09/17	8	82.39	8	82.90	81.20	0	2,728	0.00%
2019/09/16	83	81.47	1	82.00	81.80	82	2,666	3.08%
2019/09/12	114	81.89	1	81.70	81.80	113	2,675	4.22%	大買/鉅額交易
2019/09/11	0	0.00	1.1	81.77	81.50	-1.1	2,670	-0.04%
2019/09/10	1	81.50	0	0.00	81.30	1	2,650	0.04%
2019/09/09	15	80.97	80	81.26	81.50	-65	2,612	-2.49%
2019/09/06	135	82.09	48	82.12	82.10	87	2,543	3.42%	大買/
2019/09/05	24	81.80	200	81.47	81.90	-176	2,451	-7.18%	大賣/鉅額交易
2019/09/04	426	81.67	94.4	81.37	82.00	331.6	2,365	14.02%	大買/鉅額交易
2019/09/03	201	81.03	84	81.47	80.70	117	2,259	5.18%	大買/鉅額交易
2019/09/02	46	78.61	117	78.47	79.00	-71	1,996	-3.56%	大賣/
2019/08/30	111	79.32	0	0.00	78.80	111	1,958	5.67%	大買/鉅額交易
2019/08/29	2	78.90	4	79.03	78.80	-2	1,932	-0.10%
2019/08/28	103	80.60	23	79.92	79.30	80	1,914	4.18%	大買/
2019/08/27	56	79.68	34	79.46	79.20	22	1,862	1.18%
2019/08/26	21.2	76.85	0	0.00	77.00	21.2	1,752	1.21%
2019/08/23	6	77.00	0	0.00	77.80	6	1,743	0.34%
2019/08/22	10	78.38	21	77.98	77.80	-11	1,743	-0.63%
2019/08/21	20	77.95	25	78.00	78.10	-5	1,741	-0.29%
2019/08/20	36	78.10	15	78.03	77.80	21	1,728	1.21%
2019/08/19	21	78.05	21	77.80	77.80	0	1,724	0.00%
2019/08/16	43	78.15	0	0.00	78.00	43	1,719	2.50%
2019/08/15	12	77.50	1	77.90	77.90	11	1,728	0.64%
2019/08/14	1	78.40	10	78.28	77.90	-9	1,708	-0.53%
2019/08/12	8	76.80	0	0.00	76.90	8	1,729	0.46%
2019/08/07	31	73.24	30	72.97	73.10	1	1,763	0.06%
2019/08/06	17	74.90	32	74.81	74.80	-15	1,788	-0.84%
2019/08/05	25	75.40	0	0.00	75.10	25	1,838	1.36%
2019/08/02	3	76.30	0	0.00	75.80	3	1,915	0.16%
2019/08/01	100	78.19	0	0.00	78.20	100	1,926	5.19%
2019/07/31	9	77.76	1	78.30	78.30	8	1,978	0.40%
2019/07/30	0	0.00	1	78.50	77.60	-1	2,021	-0.05%
2019/07/26	15	79.20	4	78.90	79.00	11	2,048	0.54%
2019/07/25	0	0.00	2	79.00	79.20	-2	2,053	-0.10%
2019/07/24	0	0.00	1	79.10	78.80	-1	2,081	-0.05%
2019/07/23	4	77.78	2	78.20	77.70	2	2,090	0.10%
2019/07/22	5	77.70	3	77.40	77.50	2	2,094	0.10%
2019/07/17	0	0.00	2	75.60	75.40	-2	2,123	-0.09%
2019/07/16	0	0.00	1	76.50	76.30	-1	2,181	-0.05%
2019/07/15	3	76.17	0	0.00	76.30	3	2,201	0.14%
2019/07/12	0	0.00	4	76.15	76.30	-4	2,269	-0.18%
2019/07/10	0	0.00	3	75.20	75.20	-3	2,481	-0.12%
2019/07/03	2	74.00	3	74.17	74.00	-1	2,657	-0.04%
2019/07/02	4	74.75	0	0.00	74.70	4	2,677	0.15%
2019/07/01	74	74.47	5	74.50	74.50	69	2,702	2.55%
2019/06/28	1	72.80	42	72.78	73.20	-41	2,717	-1.51%
2019/06/27	6	73.50	1	73.60	73.60	5	2,782	0.18%
2019/06/26	0	0.00	140	72.79	73.00	-140	2,778	-5.04%	大賣/鉅額交易
2019/06/25	1	73.90	140	73.78	72.90	-139	2,776	-5.01%	大賣/鉅額交易
2019/06/24	2	72.20	139.5	72.20	72.30	-137.5	2,766	-4.97%	大賣/鉅額交易
2019/06/21	11	72.98	140	72.93	72.00	-129	2,805	-4.60%	大賣/鉅額交易
2019/06/20	0	0.00	16	72.11	72.40	-16	2,813	-0.57%
2019/06/19	23	71.06	0	0.00	71.10	23	2,896	0.79%
2019/06/18	1	70.80	0	0.00	70.00	1	2,936	0.03%
2019/06/14	0	0.00	4	70.70	70.50	-4	3,155	-0.13%
2019/06/13	0	0.00	21	70.63	70.70	-21	3,380	-0.62%
2019/06/11	0	0.00	3	70.60	70.60	-3	3,487	-0.09%
2019/06/10	1	70.20	0	0.00	70.50	1	3,491	0.03%
2019/06/06	0	0.00	1	69.10	69.10	-1	3,513	-0.03%
2019/06/03	5	69.90	8	69.39	69.60	-3	3,580	-0.08%
2019/05/31	8	70.70	0	0.00	70.80	8	3,592	0.22%
2019/05/30	0	0.00	9	70.33	70.30	-9	3,624	-0.25%
2019/05/28	12	70.07	0	0.00	68.60	12	3,689	0.33%
2019/05/24	0	0.00	30	70.14	69.80	-30	3,827	-0.78%
2019/05/23	15	70.05	2	69.30	70.10	13	3,829	0.34%
2019/05/22	32	70.26	9	69.90	70.40	23	3,843	0.60%
2019/05/21	4	69.15	0	0.00	69.50	4	3,853	0.10%
2019/05/17	4	68.93	4	68.50	68.50	0	3,911	0.00%
2019/05/16	16	69.83	5	70.54	69.70	11	3,894	0.28%
2019/05/15	2	69.20	1	68.70	69.20	1	3,886	0.03%
2019/05/14	44	69.06	0	0.00	69.30	44	3,919	1.12%
2019/05/13	2	70.30	2	70.40	70.20	0	3,910	0.00%
2019/05/10	52	74.37	17	73.83	73.50	35	3,847	0.91%
2019/05/09	61	76.22	9	76.58	75.80	52	3,794	1.37%
2019/05/08	3	77.37	61	77.59	77.50	-58	3,787	-1.53%
2019/05/07	50	78.92	37.2	78.72	78.70	12.8	3,763	0.34%
2019/05/06	19	79.72	25	79.48	79.50	-6	3,772	-0.16%
2019/05/03	23	81.38	13	81.07	81.10	10	3,773	0.26%
2019/05/02	9	80.42	20	80.03	80.50	-11	3,808	-0.29%
2019/04/30	20	79.11	5	79.64	80.00	15	3,910	0.38%
2019/04/29	4	78.78	52	78.70	78.60	-48	3,962	-1.21%
2019/04/26	24	80.59	4	80.20	80.00	20	3,981	0.50%
2019/04/25	22	81.00	4	81.03	80.80	18	3,983	0.45%
2019/04/24	2	81.60	1	80.90	80.80	1	4,000	0.02%
2019/04/23	3	81.50	25	81.88	81.10	-22	4,027	-0.55%
2019/04/22	33	82.10	13	82.31	81.80	20	4,006	0.50%
2019/04/19	7	80.37	13	80.65	80.40	-6	3,969	-0.15%
2019/04/18	15	80.79	37	81.64	80.10	-22	3,974	-0.55%
2019/04/17	7	83.74	76	83.03	82.00	-69	3,968	-1.74%
2019/04/16	109	83.62	102	83.07	83.40	7	3,921	0.18%	大買/大賣/
2019/04/15	119	82.27	2	82.15	82.80	117	3,849	3.04%	大買/鉅額交易
2019/04/12	1	80.50	10	79.80	79.90	-9	3,857	-0.23%
2019/04/11	1	80.00	7	80.29	79.90	-6	3,945	-0.15%
2019/04/10	6	81.17	146	81.00	80.90	-140	4,001	-3.50%	大賣/鉅額交易
2019/04/09	16	81.88	14	81.52	81.60	2	4,012	0.05%
2019/04/08	146	81.68	19	81.06	81.50	127	4,052	3.13%	大買/鉅額交易
2019/04/03	30	80.94	10	80.64	80.60	20	4,051	0.49%
2019/04/02	37	81.22	98	81.35	81.10	-61	4,059	-1.50%
2019/04/01	88.6	82.63	38	82.84	82.00	50.6	4,061	1.25%
2019/03/29	37	80.77	11	80.66	81.00	26	3,987	0.65%
2019/03/28	11	80.66	9	80.84	80.50	2	4,008	0.05%
2019/03/27	16	81.16	34	80.91	80.90	-18	4,039	-0.45%
2019/03/26	12	82.70	19	83.06	81.60	-7	4,075	-0.17%
2019/03/25	21	81.93	48	80.50	82.10	-27	4,063	-0.66%
2019/03/22	89	83.65	26	82.50	81.70	63	4,118	1.53%
2019/03/21	69	83.10	47	83.31	82.80	22	4,101	0.54%
2019/03/20	284	82.77	170	82.62	82.80	114	4,119	2.77%	大買/大賣/鉅額交易
2019/03/19	47	81.77	137	81.78	81.70	-90	4,097	-2.20%	大賣/
2019/03/18	195	80.39	72	81.65	81.60	123	4,130	2.98%	大買/鉅額交易
2019/03/15	5	76.92	27	76.84	76.50	-22	3,954	-0.56%
2019/03/14	6	77.32	32	78.07	76.70	-26	3,935	-0.66%
2019/03/13	34	79.18	49	78.71	78.20	-15	3,921	-0.38%
2019/03/12	32	79.13	90	78.94	78.70	-58	3,938	-1.47%
2019/03/11	98	79.28	21	78.47	78.80	77	3,943	1.95%
2019/03/08	40	77.74	4	76.85	78.20	36	4,004	0.90%
2019/03/07	10	78.32	15	78.34	77.70	-5	4,032	-0.12%
2019/03/06	22	78.13	8	78.16	78.10	14	4,069	0.34%
2019/03/05	67	78.09	30	78.72	77.40	37	4,202	0.88%
2019/03/04	68	79.37	642	79.02	78.70	-574	4,188	-13.71%	大賣/鉅額交易
2019/02/27	28	78.69	14	78.58	78.60	14	4,145	0.34%
2019/02/26	18	79.20	41	79.28	78.80	-23	4,137	-0.56%
2019/02/25	70	78.23	28	78.59	78.90	42	4,080	1.03%
2019/02/22	8	77.55	15	77.50	77.10	-7	4,000	-0.17%
2019/02/21	54	77.84	73	77.65	77.60	-19	4,007	-0.47%
2019/02/20	84	77.25	42	77.21	77.30	42	3,990	1.05%
2019/02/19	43	77.36	180	77.23	77.20	-137	3,955	-3.46%	大賣/鉅額交易
2019/02/18	10	76.37	23	76.22	76.50	-13	3,889	-0.33%
2019/02/15	23	75.97	10	76.10	75.40	13	3,863	0.34%
2019/02/14	25	76.12	73	76.26	76.10	-48	3,842	-1.25%
2019/02/13	221	76.60	236	76.49	76.30	-15	3,813	-0.39%	大買/大賣/
2019/02/12	30	75.44	73	75.55	75.70	-43	3,760	-1.14%
2019/02/11	6	76.68	3	76.67	76.30	3	3,724	0.08%
2019/01/30	4	74.95	11	74.93	75.40	-7	3,703	-0.19%
2019/01/29	5	74.78	4	74.75	74.70	1	3,688	0.03%
2019/01/28	10	76.11	94	75.59	76.20	-84	3,652	-2.30%
2019/01/25	8	75.98	35	75.77	75.60	-27	3,646	-0.74%
2019/01/24	8	76.70	50	76.85	76.50	-42	3,606	-1.16%
2019/01/23	44	76.84	133	76.42	77.30	-89	3,604	-2.47%	大賣/
2019/01/22	35	76.98	415	76.38	75.50	-380	3,566	-10.66%	大賣/鉅額交易
2019/01/21	30	77.83	62	77.60	77.50	-32	3,489	-0.92%
2019/01/18	14	78.48	38	78.52	78.70	-24	3,424	-0.70%
2019/01/17	16	80.13	35	79.90	79.40	-19	3,394	-0.56%
2019/01/16	13	80.55	36	80.56	80.60	-23	3,450	-0.67%
2019/01/15	49	81.32	54.6	81.00	81.00	-5.6	3,446	-0.16%
2019/01/14	28	79.93	2	79.65	79.80	26	3,408	0.76%
2019/01/11	11	79.77	21	80.18	79.60	-10	3,413	-0.29%
2019/01/10	19	80.57	8	80.48	80.60	11	3,390	0.32%
2019/01/09	45	81.20	98	81.19	80.60	-53	3,377	-1.57%
2019/01/08	20	82.25	22	81.95	82.50	-2	3,328	-0.06%
2019/01/07	38	82.49	56	82.96	82.00	-18	3,293	-0.55%
2019/01/04	107	82.50	122	81.95	83.10	-15	3,226	-0.46%	大買/大賣/
2019/01/03	56	82.37	55	81.55	82.20	1	3,165	0.03%
2019/01/02	93	81.98	24	81.88	80.90	69	3,059	2.26%
2018/12/28	8	79.25	30	79.33	79.90	-22	2,974	-0.74%
2018/12/27	31	79.04	6	79.88	79.00	25	2,964	0.84%
2018/12/26	86	78.04	30	77.63	77.10	56	2,902	1.93%
2018/12/25	6	78.62	196	78.64	78.10	-190	2,887	-6.58%	大賣/鉅額交易
2018/12/24	41	79.63	174	79.68	80.50	-133	2,843	-4.68%	大賣/鉅額交易
2018/12/22	9	78.02	14	78.06	78.10	-5	2,792	-0.18%
2018/12/21	15	78.58	9	77.87	77.90	6	2,821	0.21%
2018/12/20	107	78.68	98	78.72	78.40	9	2,799	0.32%	大買/
2018/12/19	58	79.69	10.1	79.66	78.80	47.9	2,767	1.73%
2018/12/18	13	79.28	15	78.53	78.60	-2	2,707	-0.07%
2018/12/17	231	81.77	70	81.50	79.10	161	2,711	5.94%	大買/鉅額交易
2018/12/14	66	81.11	32	80.96	80.90	34	2,682	1.27%
2018/12/13	26	80.14	56	80.44	80.00	-30	2,665	-1.13%
2018/12/12	74	80.61	77	80.60	80.50	-3	2,751	-0.11%
2018/12/11	113	79.63	82.1	79.56	80.50	30.9	2,727	1.13%	大買/
2018/12/10	80	77.48	22	77.58	77.30	58	2,619	2.21%
2018/12/07	13	76.56	11.2	76.73	76.40	1.8	2,597	0.07%
2018/12/06	6	74.97	16	75.01	74.20	-10	2,591	-0.39%
2018/12/05	24	77.12	8	76.84	76.80	16	2,574	0.62%
2018/12/04	4	79.28	47	78.60	78.30	-43	2,572	-1.67%
2018/12/03	65	79.21	25	79.31	79.50	40	2,563	1.56%
2018/11/30	35	76.61	23	76.74	77.00	12	2,500	0.48%
2018/11/29	8	77.69	40.8	77.98	77.00	-32.8	2,526	-1.30%
2018/11/28	266	77.11	40	76.45	77.50	226	2,469	9.15%	大買/鉅額交易
2018/11/27	26	73.21	5	72.30	73.60	21	2,308	0.91%
2018/11/26	4	72.20	200	72.08	72.20	-196	2,279	-8.60%	大賣/鉅額交易
2018/11/23	2	71.60	12	71.57	71.10	-10	2,275	-0.44%
2018/11/22	6	73.57	2	73.90	73.00	4	2,257	0.18%
2018/11/21	1	73.60	11	73.62	73.80	-10	2,251	-0.44%
2018/11/20	17	75.05	17	74.32	74.00	0	2,246	0.00%
2018/11/19	18	74.81	4	74.18	74.70	14	2,228	0.63%
2018/11/16	5	73.94	10	74.07	73.40	-5	2,196	-0.23%
2018/11/15	7	73.40	1	72.90	73.90	6	2,186	0.27%
2018/11/14	2	73.40	7	72.99	72.80	-5	2,188	-0.23%
2018/11/13	2	73.20	18	71.86	73.20	-16	2,206	-0.73%
2018/11/12	213	73.41	148	73.49	73.30	65	2,190	2.97%	大買/大賣/
2018/11/09	20	74.04	144	73.98	73.50	-124	2,193	-5.65%	大賣/鉅額交易
2018/11/08	0	0.00	14	74.11	73.90	-14	2,154	-0.65%
2018/11/07	10	72.85	4	72.33	73.20	6	2,125	0.28%
2018/11/06	8.1	73.92	3	73.50	71.50	5.1	2,124	0.24%
2018/11/05	8	72.78	16	72.18	73.00	-8	2,099	-0.38%
2018/11/02	21	72.43	71	71.74	72.80	-50	2,116	-2.36%
2018/11/01	12	72.23	58	72.18	72.30	-46	2,118	-2.17%
2018/10/31	60	70.87	8	70.64	72.00	52	2,107	2.47%
2018/10/30	18	67.76	28	68.06	68.80	-10	2,121	-0.47%
2018/10/29	28	69.60	17	72.03	68.90	11	2,137	0.51%
2018/10/26	10	74.11	6	72.28	72.60	4	2,098	0.19%
2018/10/25	1	72.80	16	72.52	72.60	-15	2,058	-0.73%
2018/10/24	117	73.54	115	73.21	74.00	2	2,031	0.10%	大買/大賣/
2018/10/23	12	71.71	30	71.75	71.20	-18	1,948	-0.92%
2018/10/22	2	71.00	0	0.00	70.90	2	1,926	0.10%
2018/10/19	4	69.30	147	69.21	71.00	-143	1,922	-7.44%	大賣/鉅額交易
2018/10/18	0	0.00	1	70.80	71.10	-1	1,917	-0.05%
2018/10/17	6	70.98	6	71.45	71.10	0	1,931	0.00%
2018/10/16	10	69.16	5	68.16	69.70	5	1,934	0.26%
2018/10/15	0	0.00	15	66.70	67.00	-15	1,935	-0.78%
2018/10/12	22	66.37	5	66.50	67.50	17	1,939	0.88%
2018/10/11	0	0.00	30	65.51	64.30	-30	1,976	-1.52%
2018/10/09	0	0.00	49	69.59	69.90	-49	1,985	-2.47%
2018/10/08	8	70.86	1	70.00	70.50	7	1,986	0.35%
2018/10/05	10	69.85	45	69.60	70.00	-35	1,991	-1.76%
2018/10/04	7	72.50	8	72.08	72.00	-1	1,985	-0.05%
2018/10/03	3	73.10	3	73.23	72.70	0	1,991	0.00%
2018/10/02	0	0.00	3	74.23	74.10	-3	1,991	-0.15%
2018/10/01	1	74.50	26	74.16	74.20	-25	2,005	-1.25%
2018/09/28	33	75.29	92	75.19	74.10	-59	2,032	-2.90%
2018/09/27	79	74.70	2	74.30	74.90	77	2,000	3.85%
2018/09/26	4	73.40	16.2	74.44	73.40	-12.2	1,980	-0.61%
2018/09/25	92	75.02	138	75.04	75.20	-46	1,964	-2.34%	大賣/
2018/09/21	16	75.03	26	75.18	75.10	-10	1,938	-0.52%
2018/09/20	539	74.50	21	74.35	74.10	518	1,904	27.19%	大買/鉅額交易
2018/09/19	43.6	72.64	50	73.89	72.60	-6.4	1,830	-0.35%
2018/09/18	489.3	74.59	71	74.06	74.10	418.3	1,753	23.86%	大買/鉅額交易
2018/09/17	130	72.28	50	72.42	72.50	80	1,596	5.01%	大買/
2018/09/14	1.3	68.66	3	68.83	68.80	-1.7	1,514	-0.11%
2018/09/13	2	68.40	0	0.00	68.10	2	1,496	0.13%
2018/09/12	3	68.63	8	69.96	69.00	-5	1,486	-0.34%
2018/09/11	6	70.20	9	70.28	70.00	-3	1,476	-0.20%
2018/09/10	10	71.25	1	71.20	69.20	9	1,457	0.62%
2018/09/07	1	73.10	2	73.10	70.80	-1	1,430	-0.07%
2018/09/06	112	72.18	8	71.81	71.80	104	1,407	7.39%	大買/鉅額交易
2018/09/05	1	71.70	14	73.08	71.90	-13	1,384	-0.94%
2018/09/03	5	68.10	1.7	68.56	68.00	3.3	1,313	0.25%
2018/08/29	5	69.40	0	0.00	70.20	5	1,368	0.37%
2018/08/28	50	69.01	14	69.04	68.70	36	1,375	2.62%
2018/08/27	14	69.01	0	0.00	68.50	14	1,384	1.01%
2018/08/24	12	67.87	8	68.70	67.30	4	1,427	0.28%
2018/08/23	8	68.90	48	68.46	68.50	-40	1,420	-2.82%
2018/08/22	0	0.00	41	68.41	68.30	-41	1,426	-2.87%
2018/08/21	4	68.30	411	68.24	68.50	-407	1,428	-28.50%	大賣/鉅額交易
2018/08/20	2	68.00	464	69.25	68.10	-462	1,419	-32.54%	大賣/鉅額交易
2018/08/17	2	69.85	60	70.23	69.50	-58	1,395	-4.16%
2018/08/16	0	0.00	246	70.28	70.00	-246	1,403	-17.53%	大賣/鉅額交易
2018/08/15	3	71.37	5	71.82	71.00	-2	1,408	-0.14%
2018/08/14	2	72.40	0	0.00	72.10	2	1,454	0.14%
2018/08/13	24	70.94	9	72.17	72.00	15	1,495	1.00%
2018/08/10	7	74.20	3	73.80	73.90	4	1,479	0.27%
2018/08/09	15	73.96	10	74.03	73.80	5	1,477	0.34%
2018/08/08	19	79.06	0	0.00	79.00	19	1,469	1.29%
2018/08/07	16	78.57	29	78.73	78.90	-13	1,462	-0.89%
2018/08/06	39.1	80.23	56	79.50	79.10	-16.9	1,475	-1.15%
2018/08/03	66.1	78.69	11	78.45	79.00	55.1	1,436	3.83%
2018/08/02	3	77.20	0	0.00	76.70	3	1,421	0.21%
2018/08/01	0	0.00	3	76.10	76.40	-3	1,441	-0.21%
2018/07/31	0	0.00	4	76.40	76.20	-4	1,478	-0.27%
2018/07/30	8	76.59	34	76.32	76.70	-26	1,479	-1.76%
2018/07/27	32	76.80	6	76.47	76.90	26	1,476	1.76%
2018/07/26	0	0.00	2	75.20	75.60	-2	1,473	-0.14%
2018/07/25	1	76.70	2	76.30	75.50	-1	1,485	-0.07%
2018/07/24	0	0.00	16	77.34	77.50	-16	1,467	-1.09%
2018/07/23	10	77.60	2	77.20	78.20	8	1,449	0.55%
2018/07/20	2	77.80	5	77.22	77.20	-3	1,449	-0.21%
2018/07/18	16	78.04	11	77.78	77.60	5	1,464	0.34%
2018/07/17	3	76.00	34	76.06	77.00	-31	1,424	-2.18%
2018/07/13	16	75.97	3	75.57	75.20	13	1,491	0.87%
2018/07/12	0	0.00	115.1	74.26	75.40	-115.1	1,503	-7.66%	大賣/鉅額交易
2018/07/11	1	74.50	0	0.00	73.70	1	1,514	0.07%
2018/07/10	1	74.70	1	74.50	74.80	0	1,533	0.00%
2018/07/09	2	74.20	7	73.40	74.40	-5	1,534	-0.33%
2018/07/06	6	73.40	0	0.00	73.90	6	1,524	0.39%
2018/07/05	1	72.10	6	72.62	71.70	-5	1,502	-0.33%
2018/07/04	5	71.36	0	0.00	71.20	5	1,515	0.33%
2018/07/03	1	72.10	0	0.00	71.80	1	1,530	0.07%
2018/07/02	1	72.50	1	72.50	71.60	0	1,539	0.00%
2018/06/29	0	0.00	3	72.93	72.70	-3	1,573	-0.19%
2018/06/26	1	71.90	4.1	71.45	71.50	-3.1	1,574	-0.20%
2018/06/25	0	0.00	4	71.70	71.70	-4	1,599	-0.25%
2018/06/22	2	71.50	0	0.00	71.30	2	1,619	0.12%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/20	2	73.20	0	0.00	73.40	2	1,631	0.12%
2018/06/14	19	73.60	29.7	73.48	73.50	-10.7	1,642	-0.65%
2018/06/13	2	74.05	0	0.00	73.90	2	1,650	0.12%
2018/06/11	40	74.20	0	0.00	74.00	40	1,694	2.36%
2018/06/08	0	0.00	5	74.90	74.50	-5	1,697	-0.29%
2018/06/06	210	73.70	0	0.00	74.00	210	1,693	12.40%	大買/鉅額交易
2018/05/31	0	0.00	10	71.49	71.60	-10	1,710	-0.58%
2018/05/30	1	70.80	4	70.90	70.50	-3	1,748	-0.17%
2018/05/29	4	71.60	0	0.00	71.50	4	1,757	0.23%
2018/05/25	100	71.55	0	0.00	71.50	100	1,784	5.61%
2018/05/24	2	70.90	146	71.03	70.80	-144	1,787	-8.05%	大賣/鉅額交易
2018/05/23	134	70.37	0	0.00	70.10	134	1,784	7.51%	大買/鉅額交易
2018/05/22	1	70.10	3	70.23	69.70	-2	1,782	-0.11%
2018/05/21	5	68.94	4	69.85	71.50	1	1,742	0.06%
2018/05/18	0	0.00	2	68.10	68.00	-2	1,704	-0.12%
2018/05/17	4	67.50	3	67.30	68.10	1	1,709	0.06%
2018/05/16	2	66.70	0	0.00	66.90	2	1,707	0.12%
2018/05/15	14	66.70	20	66.30	67.90	-6	1,690	-0.35%
2018/05/10	0	0.00	1	66.00	66.00	-1	1,672	-0.06%
2018/05/09	1	66.80	183	66.84	66.70	-182	1,645	-11.06%	大賣/鉅額交易
2018/05/08	15	68.13	64	68.11	68.10	-49	1,622	-3.02%
2018/05/04	1	69.70	0	0.00	69.50	1	1,608	0.06%
2018/04/27	10	68.15	0	0.00	68.20	10	1,660	0.60%
2018/04/26	10	68.90	10	69.50	67.70	0	1,656	0.00%
2018/04/25	0	0.00	60	70.00	70.00	-60	1,636	-3.67%
2018/04/24	1	69.90	86.7	70.02	69.70	-85.7	1,633	-5.25%
2018/04/20	89	69.09	10	70.00	69.00	79	1,594	4.95%
2018/04/19	0	0.00	19	71.58	71.40	-19	1,519	-1.25%
2018/04/18	1	73.40	155	72.97	72.70	-154	1,468	-10.49%	大賣/鉅額交易
2018/04/17	6	73.17	0	0.00	73.50	6	1,453	0.41%
2018/04/16	0	0.00	1	74.80	74.80	-1	1,423	-0.07%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/11	0	0.00	1	76.70	76.00	-1	1,430	-0.07%
2018/04/10	1	76.90	1	76.90	76.60	0	1,465	0.00%
2018/04/09	1	77.60	1	77.70	78.00	0	1,468	0.00%
2018/04/03	4	78.20	0	0.00	78.00	4	1,452	0.28%
2018/04/02	1	80.00	105	79.18	79.00	-104	1,435	-7.25%	大賣/鉅額交易
2018/03/30	5	76.60	0	0.00	76.40	5	1,397	0.36%
2018/03/29	3	76.07	0	0.00	76.40	3	1,388	0.22%
2018/03/28	1	76.60	0.3	76.50	76.00	0.7	1,385	0.05%
2018/03/27	0	0.00	0.6	77.70	76.90	-0.6	1,353	-0.05%
2018/03/26	0	0.00	101	77.25	77.30	-101	1,337	-7.55%	大賣/鉅額交易
2018/03/23	1	77.30	0	0.00	77.50	1	1,326	0.08%
2018/03/22	5	78.66	0	0.00	78.30	5	1,314	0.38%
2018/03/20	2	78.70	0	0.00	78.70	2	1,287	0.16%
2018/03/19	2	79.60	0.3	79.70	79.40	1.7	1,273	0.13%
2018/03/16	4	80.15	0	0.00	79.80	4	1,259	0.32%
2018/03/15	1	79.60	1	79.30	79.30	0	1,225	0.00%
2018/03/14	1	79.30	0	0.00	79.00	1	1,208	0.08%
2018/03/13	1	79.10	101	78.97	79.10	-100	1,194	-8.37%	大賣/
2018/03/12	1	79.00	0	0.00	78.80	1	1,181	0.08%
2018/03/09	11	78.91	0	0.00	78.90	11	1,177	0.93%
2018/03/06	111	78.80	0	0.00	78.10	111	1,127	9.84%	大買/鉅額交易
2018/03/05	2	78.60	0	0.00	78.50	2	1,103	0.18%
2018/03/01	10	80.20	0	0.00	80.10	10	1,068	0.94%
2018/02/27	10	81.40	1	81.60	81.60	9	1,081	0.83%
2018/02/26	2	82.20	0	0.00	81.30	2	1,080	0.19%
2018/02/22	16	79.99	120.1	80.13	80.20	-104.1	1,086	-9.58%	大賣/鉅額交易
2018/02/21	5	81.20	0	0.00	81.20	5	1,081	0.46%
2018/02/06	0	0.00	1	82.70	81.30	-1	1,120	-0.09%
2018/02/01	5	85.64	25	85.70	86.00	-20	1,163	-1.72%
2018/01/31	30	87.06	2	86.65	86.80	28	1,158	2.42%
2018/01/30	2	87.00	1.3	86.89	85.80	0.7	1,157	0.06%
2018/01/29	0	0.00	2	87.35	86.60	-2	1,152	-0.17%
2018/01/26	2	86.40	0	0.00	86.50	2	1,156	0.17%
2018/01/25	1	86.40	46	88.10	86.40	-45	1,162	-3.87%
2018/01/24	2	87.45	3	87.87	88.20	-1	1,161	-0.09%
2018/01/23	30	87.28	91	87.05	86.90	-61	1,152	-5.29%
2018/01/19	1	86.50	0	0.00	85.80	1	1,150	0.09%
2018/01/18	3	87.80	0	0.00	86.70	3	1,151	0.26%
2018/01/17	0	0.00	15	86.20	86.30	-15	1,152	-1.30%
2018/01/16	35	87.13	1	87.10	86.30	34	1,157	2.94%
2018/01/15	0	0.00	74.7	85.83	86.80	-74.7	1,154	-6.47%
2018/01/12	36	85.62	107	85.41	85.30	-71	1,181	-6.01%	大賣/
2018/01/11	0	0.00	1	84.90	84.80	-1	1,224	-0.08%
2018/01/10	0	0.00	2	85.20	85.20	-2	1,243	-0.16%
2018/01/09	7	85.99	50	86.21	85.70	-43	1,282	-3.35%
2018/01/08	26	88.23	0	0.00	87.90	26	1,285	2.02%
2018/01/05	113	88.31	18	88.44	88.10	95	1,283	7.40%	大買/
2018/01/04	16	88.29	26	88.34	89.10	-10	1,282	-0.78%
2018/01/03	0	0.00	16	86.79	87.20	-16	1,247	-1.28%
2018/01/02	1	85.40	0	0.00	85.60	1	1,233	0.08%