中美晶 (5483)-華南永昌券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
194.0
漲跌
▲5.5
漲幅
+2.92%
成交量
5,585張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:13:35(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

中美晶 (5483)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	49.2	194.03	2.1	195.05	194.00	47.1	7,903	0.60%
2024/04/23	1	189.00	1	189.00	188.50	0	7,969	0.00%
2024/04/22	1.2	188.76	10	189.00	188.50	-8.9	8,055	-0.11%
2024/04/19	10.5	193.70	1	191.05	192.00	9.5	8,008	0.12%
2024/04/18	169	199.33	6.8	199.35	199.50	162.2	7,978	2.03%	大買/鉅額交易
2024/04/17	5.1	203.67	1	203.00	202.00	4.1	8,054	0.05%
2024/04/16	10.3	200.90	53.6	197.21	199.00	-43.3	8,071	-0.54%
2024/04/15	3.1	207.71	15	208.90	208.50	-11.9	7,963	-0.15%
2024/04/12	7	210.57	1	213.00	211.50	6	7,933	0.08%
2024/04/11	2.2	210.00	0	0.00	210.00	2.2	7,977	0.03%
2024/04/10	0	212.75	7	212.43	211.00	-7	8,052	-0.09%
2024/04/09	52.3	210.40	13.6	210.52	210.50	38.7	8,170	0.47%
2024/04/08	372	210.94	1	210.50	210.50	371	8,228	4.51%	大買/鉅額交易
2024/04/03	18	208.56	9.1	210.63	211.00	8.9	8,250	0.11%
2024/04/02	10	210.20	2	209.75	209.50	8	8,294	0.10%
2024/04/01	25.3	209.30	5.5	210.45	208.00	19.8	8,371	0.24%
2024/03/29	6.2	212.13	101.2	214.97	214.50	-95	8,349	-1.14%	大賣/
2024/03/28	22.1	216.91	325	214.43	215.00	-303	8,105	-3.74%	大賣/鉅額交易
2024/03/27	25.2	217.14	49.7	221.27	223.50	-24.4	7,891	-0.31%
2024/03/26	25.4	219.72	40.3	217.93	214.00	-14.9	7,710	-0.19%
2024/03/25	10.2	222.33	4.1	222.97	220.00	6.1	7,706	0.08%
2024/03/22	38.7	224.95	28.5	226.07	224.00	10.2	7,788	0.13%
2024/03/21	59.9	235.36	22.2	232.76	232.50	37.7	7,772	0.48%
2024/03/20	480.3	239.28	141.4	236.66	240.00	338.9	7,614	4.45%	大買/大賣/鉅額交易
2024/03/19	224.5	224.11	63.7	224.25	226.00	160.8	7,048	2.28%	大買/鉅額交易
2024/03/18	3.1	206.32	1.4	205.28	207.50	1.7	6,610	0.03%
2024/03/15	34.4	208.09	63.5	207.42	207.50	-29.1	6,664	-0.44%
2024/03/14	27.5	214.18	11.4	212.62	208.50	16.1	6,596	0.24%
2024/03/13	319.6	215.74	128.2	217.61	215.50	191.3	6,432	2.97%	大買/大賣/鉅額交易
2024/03/12	17	212.53	20	213.60	214.50	-3	6,260	-0.05%
2024/03/11	285.3	209.07	47.2	211.11	209.00	238.1	6,205	3.84%	大買/鉅額交易
2024/03/08	17	212.47	107	212.15	209.00	-90	6,145	-1.47%	大賣/
2024/03/07	29.6	200.85	15.2	199.99	200.50	14.4	5,714	0.25%
2024/03/06	2	196.20	80.4	196.96	197.00	-78.4	5,628	-1.39%
2024/03/05	3.2	195.51	34.2	195.21	197.00	-31	5,650	-0.55%
2024/03/04	2	193.50	18.1	192.00	193.50	-16	5,690	-0.28%
2024/03/01	13.2	191.27	6	190.67	189.50	7.2	5,804	0.12%
2024/02/29	0	186.50	0	186.50	185.50	0	5,752	0.00%
2024/02/27	0	189.50	68	186.93	186.00	-68	5,798	-1.17%
2024/02/26	0	188.38	75	187.82	188.00	-75	5,791	-1.29%
2024/02/23	1	188.00	1.5	187.94	187.00	-0.5	5,808	-0.01%
2024/02/22	0.2	187.38	104	187.40	188.50	-103.8	5,836	-1.78%	大賣/鉅額交易
2024/02/21	0.2	186.25	0	0.00	185.50	0.2	5,847	0.00%
2024/02/20	3.2	185.97	50	186.15	186.00	-46.8	5,879	-0.80%
2024/02/19	0.2	185.00	1	185.00	184.50	-0.9	5,904	-0.01%
2024/02/16	2.3	182.56	0	0.00	184.00	2.3	5,919	0.04%
2024/02/15	7.5	184.39	113	183.51	184.00	-105.5	5,927	-1.78%	大賣/鉅額交易
2024/02/05	1	191.50	9.1	191.34	192.00	-8.1	5,864	-0.14%
2024/02/02	3	191.67	2.1	191.50	191.00	0.9	5,886	0.02%
2024/02/01	1.1	191.55	0.2	192.21	191.50	0.8	5,896	0.01%
2024/01/31	0.1	192.50	2.3	192.11	192.00	-2.2	5,965	-0.04%
2024/01/30	1.6	192.53	88.2	192.87	192.50	-86.6	5,984	-1.45%
2024/01/29	0	194.00	2.4	193.80	194.00	-2.4	6,038	-0.04%
2024/01/26	3.3	192.54	18	193.06	192.50	-14.7	6,078	-0.24%
2024/01/25	11.4	196.40	6	196.25	195.00	5.4	6,152	0.09%
2024/01/24	368	203.43	26.5	202.59	203.50	341.5	6,207	5.50%	大買/鉅額交易
2024/01/23	38	198.91	11.3	199.39	201.00	26.7	6,164	0.43%
2024/01/22	28	196.48	448.1	196.31	196.00	-420.1	6,117	-6.87%	大賣/鉅額交易
2024/01/19	25.4	195.99	63.1	195.78	197.50	-37.7	6,077	-0.62%
2024/01/18	32.5	192.51	21	192.31	195.50	11.5	6,074	0.19%
2024/01/17	45.1	192.08	640.2	191.68	191.00	-595.1	5,984	-9.94%	大賣/鉅額交易
2024/01/16	86.4	195.72	110.9	194.33	196.00	-24.5	5,862	-0.42%	大賣/
2024/01/15	27.1	199.67	8.3	200.11	201.00	18.9	5,754	0.33%
2024/01/12	21.2	198.50	28.4	199.49	200.00	-7.2	5,744	-0.13%
2024/01/11	28.4	199.69	12.2	200.12	200.00	16.2	5,675	0.28%
2024/01/10	102.1	195.55	156.2	193.86	196.50	-54.1	5,572	-0.97%	大買/大賣/
2024/01/09	27.2	192.94	0.1	193.00	193.00	27.1	5,525	0.49%
2024/01/08	360.2	192.40	5	191.30	192.50	355.2	5,490	6.47%	大買/鉅額交易
2024/01/05	33	191.52	25	190.40	191.50	8	5,465	0.15%
2024/01/04	42.4	192.98	72	193.95	191.50	-29.6	5,417	-0.55%
2024/01/03	80.5	193.18	196.2	193.02	193.00	-115.6	5,373	-2.15%	大賣/鉅額交易
2024/01/02	2.2	195.94	53	198.89	201.00	-50.8	5,226	-0.97%
2023/12/29	225.1	194.70	51.5	196.47	196.00	173.6	5,147	3.37%	大買/鉅額交易
2023/12/28	71.2	196.42	40.2	196.82	196.00	31	5,112	0.61%
2023/12/27	161.3	200.30	261.2	200.37	200.50	-99.9	5,047	-1.98%	大買/大賣/
2023/12/26	107.6	201.63	160.1	204.02	207.50	-52.5	4,939	-1.06%	大買/大賣/
2023/12/25	95.2	197.25	108.5	198.35	198.50	-13.3	4,817	-0.28%	大賣/
2023/12/22	0	197.67	32.1	198.70	199.00	-32.1	4,744	-0.68%
2023/12/21	2.6	195.41	12.1	196.96	198.50	-9.5	4,666	-0.20%
2023/12/20	145.1	197.75	122.3	198.77	198.00	22.8	4,595	0.50%	大買/大賣/
2023/12/19	61.1	197.87	128	199.59	200.50	-67	4,467	-1.50%	大賣/
2023/12/18	34.6	201.14	45.2	199.35	200.50	-10.6	4,314	-0.25%
2023/12/15	58.5	196.08	12.7	197.33	197.50	45.8	4,171	1.10%
2023/12/14	10.1	190.79	21.4	188.22	191.50	-11.3	3,986	-0.28%
2023/12/13	12.1	188.84	7	188.07	187.50	5.1	3,933	0.13%
2023/12/12	81.3	190.40	36.3	191.09	190.50	45	3,934	1.14%
2023/12/11	231	185.80	2	185.50	185.50	229	3,931	5.82%	大買/鉅額交易
2023/12/08	2.1	185.98	0.9	184.00	184.50	1.2	3,926	0.03%
2023/12/07	0.1	185.00	6.9	184.94	183.50	-6.8	3,939	-0.17%
2023/12/06	757.7	184.67	11	184.41	184.50	746.7	3,910	19.09%	大買/鉅額交易
2023/12/05	0	0.00	15.1	180.23	180.50	-15.1	3,885	-0.39%
2023/12/04	4	184.00	1	183.00	183.00	3	3,840	0.08%
2023/12/01	7	182.86	1	182.50	184.50	6	3,828	0.16%
2023/11/30	114.1	184.91	52	185.29	183.00	62.1	3,797	1.64%	大買/
2023/11/29	24	184.35	19.1	184.81	185.00	4.9	3,750	0.13%
2023/11/28	81.1	184.04	24.3	182.76	182.00	56.8	3,641	1.56%
2023/11/27	31	177.89	4	177.50	177.50	27	3,479	0.78%
2023/11/24	13.6	178.68	10.1	178.65	179.00	3.6	3,449	0.10%
2023/11/22	5.1	173.49	11	173.55	173.50	-5.9	3,373	-0.17%
2023/11/21	0	175.00	0	0.00	175.00	0	3,346	0.00%
2023/11/20	1	175.50	4	175.25	175.00	-3	3,336	-0.09%
2023/11/17	440	177.44	24.2	177.43	177.50	415.8	3,321	12.52%	大買/鉅額交易
2023/11/16	10	173.50	7	175.00	176.50	3	3,282	0.09%
2023/11/15	1	176.00	3	174.67	174.00	-2	3,243	-0.06%
2023/11/14	5	173.70	2	173.75	173.50	3	3,212	0.09%
2023/11/13	104	177.00	28	176.71	175.50	76	3,173	2.39%	大買/
2023/11/10	0.5	175.00	103	174.51	175.00	-102.5	3,157	-3.25%	大賣/鉅額交易
2023/11/09	38	172.49	6	172.25	172.50	32	3,140	1.02%
2023/11/08	1	173.00	4.3	172.85	172.50	-3.3	3,184	-0.10%
2023/11/07	0.1	174.00	4	175.13	175.00	-3.9	3,141	-0.12%
2023/11/06	3	174.50	16.9	175.06	175.00	-13.9	3,148	-0.44%
2023/11/03	3.1	172.15	24.2	173.02	173.00	-21.1	3,136	-0.67%
2023/11/02	25	171.58	17.4	170.91	173.00	7.6	3,191	0.24%
2023/11/01	134	169.77	16.3	169.09	170.00	117.7	3,118	3.77%	大買/鉅額交易
2023/10/31	6.1	163.66	3	163.67	163.50	3.1	3,015	0.10%
2023/10/30	0.5	164.00	12.1	164.42	164.50	-11.6	3,108	-0.37%
2023/10/27	5	160.40	2.9	161.17	161.50	2.1	3,136	0.07%
2023/10/26	2	159.50	0.7	160.00	159.00	1.3	3,209	0.04%
2023/10/25	1	163.50	0.3	162.93	162.50	0.7	3,262	0.02%
2023/10/24	2	161.25	1	161.00	161.00	1	3,337	0.03%
2023/10/23	1	161.00	6	161.00	161.50	-5	3,490	-0.14%
2023/10/20	2	160.50	1	161.00	161.50	1	3,591	0.03%
2023/10/19	5.1	161.41	2	162.00	162.50	3.1	3,703	0.08%
2023/10/18	7.1	164.01	10	164.55	163.50	-2.9	3,798	-0.08%
2023/10/17	3	166.83	9.5	166.45	166.00	-6.5	3,867	-0.17%
2023/10/16	0.6	164.56	10.1	165.75	166.00	-9.5	4,055	-0.23%
2023/10/13	5.5	165.77	9.3	165.75	166.00	-3.8	4,216	-0.09%
2023/10/12	4.8	165.18	8.1	166.18	166.50	-3.4	4,350	-0.08%
2023/10/11	1	163.50	20.1	164.75	164.50	-19.1	4,611	-0.41%
2023/10/06	1.1	160.07	0	0.00	161.50	1.1	4,943	0.02%
2023/10/05	0.1	160.69	9	160.28	162.00	-8.9	5,309	-0.17%
2023/10/04	1	158.01	0	0.00	159.00	1	5,327	0.02%
2023/10/03	3	160.33	0	0.00	161.00	3	5,300	0.06%
2023/10/02	1	161.00	3	161.17	162.00	-2	5,302	-0.04%
2023/09/28	2	157.00	0	0.00	157.00	2	5,299	0.04%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	149.1	157.19	12	157.50	157.00	137.1	5,314	2.58%	大買/鉅額交易
2023/09/25	223.1	160.41	17	159.97	160.50	206.1	5,316	3.88%	大買/鉅額交易
2023/09/22	26	158.08	0	0.00	160.00	26	5,350	0.49%
2023/09/21	2	159.50	1	158.50	158.00	1	5,345	0.02%
2023/09/20	2.4	161.90	4	162.88	162.00	-1.6	5,322	-0.03%
2023/09/19	2.1	163.52	5	163.30	163.50	-2.9	5,329	-0.05%
2023/09/18	2	165.25	7.5	165.43	165.00	-5.5	5,339	-0.10%
2023/09/15	1.2	165.90	6.9	165.67	166.50	-5.7	5,428	-0.11%
2023/09/14	198	164.37	9.7	164.63	164.00	188.4	5,382	3.50%	大買/鉅額交易
2023/09/13	3	160.83	7.1	161.50	161.00	-4	5,290	-0.08%
2023/09/12	6.5	161.10	6.2	161.50	161.00	0.3	5,355	0.01%
2023/09/11	0	0.00	1.2	157.03	157.00	-1.2	5,353	-0.02%
2023/09/08	1.1	156.03	2	156.75	155.50	-0.9	5,383	-0.02%
2023/09/07	5	159.90	1	158.50	158.00	4	5,393	0.07%
2023/09/06	0.1	159.50	0	0.00	158.50	0.1	5,367	0.00%
2023/09/05	2.1	159.48	1	159.50	160.00	1.1	5,363	0.02%
2023/09/04	2	160.00	3.1	160.50	160.00	-1.1	5,371	-0.02%
2023/09/01	3	158.33	1.1	158.52	158.50	2	5,370	0.04%
2023/08/31	2	157.00	0	0.00	156.50	2	5,404	0.04%
2023/08/30	0	157.00	9	156.56	156.50	-9	5,424	-0.17%
2023/08/29	1.2	154.17	0	0.00	155.50	1.2	5,451	0.02%
2023/08/28	0.1	154.86	0	0.00	154.50	0.1	5,477	0.00%
2023/08/25	0.3	153.44	0	0.00	152.50	0.3	5,505	0.00%
2023/08/24	5.3	154.47	1	156.00	154.50	4.3	5,537	0.08%
2023/08/23	0.1	155.08	42	153.50	155.00	-42	5,562	-0.75%
2023/08/22	2.1	154.45	21	154.00	153.00	-18.9	5,614	-0.34%
2023/08/21	0	153.75	7	153.00	153.50	-7	5,652	-0.12%
2023/08/18	2	154.51	2	155.50	154.00	0	5,687	0.00%
2023/08/17	20.1	154.51	0	0.00	156.50	20.1	5,682	0.35%
2023/08/16	56.1	152.05	10	151.65	152.00	46.1	5,669	0.81%
2023/08/15	2.1	153.79	11	155.27	153.00	-8.9	5,663	-0.16%
2023/08/14	28	153.22	0	0.00	154.50	28	5,662	0.50%
2023/08/11	195.3	157.52	0	158.50	157.50	195.3	5,620	3.47%	大買/鉅額交易
2023/08/10	12	158.46	5	158.10	158.50	7	5,613	0.12%
2023/08/09	7	159.22	21.5	159.86	160.00	-14.5	5,595	-0.26%
2023/08/08	26.2	162.25	16.1	161.53	161.50	10.1	5,567	0.18%
2023/08/07	9.5	167.23	3	167.17	167.50	6.5	5,498	0.12%
2023/08/04	2	164.75	0	0.00	165.50	2	5,469	0.04%
2023/08/02	14	164.61	129	162.46	163.00	-115	5,465	-2.10%	大賣/鉅額交易
2023/08/01	12	170.04	26.1	172.55	168.50	-14.1	5,424	-0.26%
2023/07/31	12.2	171.57	109.3	171.99	171.50	-97.1	5,375	-1.81%	大賣/
2023/07/28	7	170.43	4.4	171.41	171.00	2.7	5,311	0.05%
2023/07/27	3	168.50	10	169.80	169.50	-7	5,230	-0.13%
2023/07/26	28.6	168.73	9.1	169.26	165.50	19.5	5,150	0.38%
2023/07/25	21.1	176.70	40.1	176.09	175.50	-19	4,990	-0.38%
2023/07/24	45.1	180.61	107	180.97	180.50	-61.9	4,881	-1.27%	大賣/
2023/07/21	42	179.32	173.1	178.87	180.00	-131.1	4,755	-2.76%	大賣/鉅額交易
2023/07/20	30.1	182.43	10	181.60	181.50	20.1	4,673	0.43%
2023/07/19	4.3	180.76	108	183.35	179.00	-103.8	4,567	-2.27%	大賣/鉅額交易
2023/07/18	12	181.08	47.3	182.96	183.00	-35.3	4,378	-0.81%
2023/07/17	42.1	183.48	8.6	183.17	182.00	33.5	4,233	0.79%
2023/07/14	113	184.48	356.5	184.34	185.00	-243.5	4,107	-5.93%	大買/大賣/鉅額交易
2023/07/13	32.6	178.51	33	178.92	177.50	-0.4	3,826	-0.01%
2023/07/12	47.5	170.96	344	173.67	176.50	-296.5	3,439	-8.62%	大賣/鉅額交易
2023/07/11	31	162.06	7	162.21	162.50	24	3,081	0.78%
2023/07/10	2	160.00	8	159.63	160.00	-6	3,063	-0.20%
2023/07/07	11	159.41	4	159.00	159.00	7	3,079	0.23%
2023/07/06	9.1	160.78	0	0.00	161.00	9.1	3,086	0.29%
2023/07/05	3	161.83	3.5	162.07	161.50	-0.5	3,110	-0.02%
2023/07/04	1	161.50	0.5	162.00	161.50	0.5	3,100	0.02%
2023/07/03	1.1	162.00	3.4	162.45	162.50	-2.3	3,123	-0.07%
2023/06/30	0.5	161.10	12	160.75	161.50	-11.5	3,136	-0.37%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/28	1.1	159.50	35	157.64	158.00	-33.9	3,117	-1.09%
2023/06/27	5.3	157.99	12.1	159.90	157.50	-6.8	3,127	-0.22%
2023/06/26	1.1	155.27	8.9	157.50	157.00	-7.8	3,104	-0.25%
2023/06/21	25.3	156.94	42.4	157.11	156.00	-17.1	3,097	-0.55%
2023/06/20	8.1	161.25	159	161.22	160.50	-150.9	3,024	-4.99%	大賣/鉅額交易
2023/06/19	20	162.65	45	162.33	162.00	-25	3,062	-0.82%
2023/06/16	3.1	162.55	8	163.19	164.00	-4.9	3,044	-0.16%
2023/06/15	4	161.00	8	161.38	161.50	-4	3,018	-0.13%
2023/06/14	170	160.51	5.3	160.02	160.00	164.8	3,166	5.20%	大買/鉅額交易
2023/06/13	40	159.81	4	160.00	159.50	36	3,155	1.14%
2023/06/12	33	157.77	0	0.00	157.00	33	3,149	1.05%
2023/06/09	46.2	156.71	0	0.00	156.50	46.2	3,167	1.46%
2023/06/08	56	156.64	0	157.50	156.00	56	3,152	1.78%
2023/06/07	31	158.32	1.3	158.12	159.00	29.7	3,186	0.93%
2023/06/06	30	158.22	13.6	156.83	157.00	16.4	3,200	0.51%
2023/06/05	8	160.50	38	159.76	160.00	-30	3,184	-0.94%
2023/06/02	11	156.77	3	157.33	158.00	8	3,186	0.25%
2023/06/01	76	157.45	0	0.00	157.00	76	3,168	2.40%
2023/05/31	8	159.00	1	159.00	159.00	7	3,155	0.22%
2023/05/30	10.2	158.57	31	159.00	159.00	-20.8	3,136	-0.66%
2023/05/29	43.1	159.84	3	160.34	159.50	40.1	3,164	1.27%
2023/05/26	15	157.63	4	158.25	158.50	11	3,150	0.35%
2023/05/25	10	156.65	6.4	156.94	156.50	3.7	3,128	0.12%
2023/05/24	9	155.33	83	154.24	155.50	-74	3,096	-2.39%
2023/05/23	1	153.50	11	154.00	153.00	-10	3,068	-0.33%
2023/05/22	140	152.13	34	151.12	153.00	106	3,047	3.48%	大買/鉅額交易
2023/05/19	27	151.80	4	151.75	151.00	23	3,023	0.76%
2023/05/18	8	153.00	12	152.88	152.50	-4	3,002	-0.13%
2023/05/17	9	150.39	568.1	149.74	150.50	-559.1	2,987	-18.71%	大賣/鉅額交易
2023/05/16	20	149.38	2	149.50	148.50	18	2,967	0.61%
2023/05/15	9	149.00	0	0.00	148.50	9	2,944	0.31%
2023/05/12	5.1	146.71	0	0.00	147.00	5.1	2,956	0.17%
2023/05/11	41	148.18	2	147.00	146.50	39	2,950	1.32%
2023/05/10	12.1	150.97	0	0.00	151.00	12.1	2,928	0.41%
2023/05/09	26.1	151.70	1	152.00	151.00	25.1	2,947	0.85%
2023/05/08	16.8	153.39	20	153.70	154.50	-3.2	2,946	-0.11%
2023/05/05	6.3	147.43	8.1	147.63	148.00	-1.8	2,897	-0.06%
2023/05/04	38	145.09	1	146.00	145.00	37	2,945	1.26%
2023/05/03	40.1	147.06	0	147.50	147.00	40.1	2,980	1.34%
2023/05/02	7	150.00	4.5	150.05	150.00	2.6	3,042	0.08%
2023/04/28	10	148.05	1	148.00	147.50	9	3,118	0.29%
2023/04/27	7	143.22	1	146.50	146.50	6	3,122	0.19%
2023/04/26	11	142.95	1	144.05	144.50	10	3,125	0.32%
2023/04/25	24	145.10	1	149.00	144.00	23	3,132	0.73%
2023/04/24	17	148.50	7	148.00	148.00	10	3,116	0.32%
2023/04/21	17	150.24	3	152.33	149.00	14	3,251	0.43%
2023/04/20	6	149.92	2	151.75	149.00	4	3,261	0.12%
2023/04/19	9	151.95	39	152.58	151.50	-30	3,293	-0.91%
2023/04/18	8	153.56	1	155.50	153.00	7	3,307	0.21%
2023/04/17	7	155.50	0	0.00	155.00	7	3,310	0.21%
2023/04/14	2	155.50	9	155.89	155.50	-7	3,329	-0.21%
2023/04/13	8.2	154.58	0	0.00	154.00	8.2	3,363	0.24%
2023/04/12	10.4	155.95	5	156.95	156.00	5.4	3,362	0.16%
2023/04/11	10	157.50	32.5	157.11	157.00	-22.5	3,357	-0.67%
2023/04/10	1.1	157.01	2	156.50	156.50	-0.9	3,374	-0.03%
2023/04/07	60.3	154.43	4	154.38	154.50	56.2	3,330	1.69%
2023/04/06	12	153.17	4	152.88	152.50	8	3,321	0.24%
2023/03/31	6.3	157.34	0	0.00	156.00	6.3	3,311	0.19%
2023/03/30	2.2	156.05	3	156.00	156.50	-0.8	3,324	-0.02%
2023/03/29	4.1	153.51	0	0.00	153.50	4.1	3,355	0.12%
2023/03/28	43	155.69	5	154.50	154.00	38	3,451	1.10%
2023/03/27	18	155.92	1	157.50	157.00	17	3,461	0.49%
2023/03/24	15	155.53	0	0.00	156.50	15	3,506	0.43%
2023/03/23	10.2	155.18	4	155.38	155.50	6.2	3,508	0.18%
2023/03/22	2.2	153.59	2	154.25	154.00	0.2	3,486	0.01%
2023/03/21	4	152.88	0	153.00	152.50	4	3,432	0.12%
2023/03/20	19	152.84	6	152.17	152.00	13	3,439	0.38%
2023/03/17	57	154.45	29	154.69	154.00	28	3,404	0.82%
2023/03/16	1	160.00	4	159.13	159.00	-3	3,238	-0.09%
2023/03/15	5	158.20	7	157.79	157.50	-2	3,260	-0.06%
2023/03/14	1	153.53	3	154.33	153.50	-2	3,248	-0.06%
2023/03/13	3	155.33	1	155.53	157.00	2	3,238	0.06%
2023/03/10	8.1	159.03	7.5	156.16	156.00	0.6	3,232	0.02%
2023/03/09	10.2	162.70	3	162.67	162.00	7.2	3,243	0.22%
2023/03/08	141.1	161.09	1	161.50	162.00	140.1	3,232	4.33%	大買/鉅額交易
2023/03/07	5.2	160.62	11	161.09	161.50	-5.8	3,229	-0.18%
2023/03/06	2.1	159.50	2	160.00	159.50	0.1	3,222	0.00%
2023/03/03	2	158.00	131	158.29	158.00	-129	3,214	-4.01%	大賣/鉅額交易
2023/03/02	1.1	158.06	2	158.50	158.50	-0.9	3,239	-0.03%
2023/03/01	13.1	154.38	10	157.50	159.50	3.1	3,243	0.10%
2023/02/24	11	160.41	0	0.00	159.00	11	3,199	0.34%
2023/02/23	0	0.00	25.4	163.49	164.50	-25.4	3,185	-0.80%
2023/02/22	3.1	158.37	1	160.00	160.00	2.1	3,228	0.07%
2023/02/21	0	163.00	29	162.00	161.50	-29	3,301	-0.88%
2023/02/20	2	161.00	1	161.50	161.50	1	3,438	0.03%
2023/02/17	0	0.00	18	161.03	161.00	-18	3,612	-0.50%
2023/02/16	47	161.41	4	162.00	162.00	43	3,714	1.16%
2023/02/15	6	158.75	30	158.83	157.50	-24	3,886	-0.62%
2023/02/14	3	161.33	0	0.00	161.50	3	3,988	0.08%
2023/02/13	1	161.03	1	162.00	162.00	0	4,029	0.00%
2023/02/10	4	162.76	1	162.50	163.00	3	4,154	0.07%
2023/02/09	2	163.50	48	164.38	166.00	-46	4,266	-1.08%
2023/02/08	6	164.17	5	164.90	165.00	1	4,329	0.02%
2023/02/07	3	161.67	127.1	163.02	163.00	-124.1	4,319	-2.87%	大賣/鉅額交易
2023/02/06	9.1	160.38	3	160.83	159.50	6.1	4,351	0.14%
2023/02/03	132	166.00	26	165.06	165.50	106	4,322	2.45%	大買/鉅額交易
2023/02/02	0	168.00	1	168.00	168.00	-1	4,322	-0.02%
2023/02/01	1	164.00	5.1	164.21	165.00	-4.1	4,318	-0.10%
2023/01/31	2	162.25	2	163.00	162.50	0	4,290	0.00%
2023/01/30	0	0.00	113	160.05	160.50	-113	4,233	-2.67%	大賣/鉅額交易
2023/01/17	1	156.50	2	156.50	156.00	-1	4,179	-0.02%
2023/01/16	0	156.00	90.3	155.32	155.50	-90.3	4,230	-2.13%
2023/01/13	0	0.00	2	155.00	155.00	-2	4,252	-0.05%
2023/01/12	111	156.86	3	157.17	156.50	108	4,267	2.53%	大買/鉅額交易
2023/01/11	34	160.93	12.1	160.70	161.50	21.9	4,273	0.51%
2023/01/10	1	156.00	11.1	156.45	156.50	-10.1	4,166	-0.24%
2023/01/09	96.1	156.05	3	155.50	156.00	93.1	4,184	2.22%
2023/01/06	1	148.50	1	146.00	150.50	0	4,186	0.00%
2023/01/05	25	146.46	2	146.25	146.50	23	4,272	0.54%
2023/01/04	7	144.64	6	145.42	145.00	1	4,313	0.02%
2023/01/03	0	144.00	2	143.00	145.50	-2	4,428	-0.04%
2022/12/30	24	141.00	2	141.00	139.50	22	4,437	0.50%
2022/12/29	1	138.50	0	0.00	138.50	1	4,461	0.02%
2022/12/28	7	138.64	34	138.41	138.00	-27	4,519	-0.60%
2022/12/27	4	143.88	4	145.13	143.50	0	4,532	0.00%
2022/12/26	1	143.49	3.4	143.00	143.00	-2.4	4,613	-0.05%
2022/12/23	4	142.62	5	142.60	143.50	-1	4,740	-0.02%
2022/12/22	0	0.00	2	146.25	145.50	-2	4,824	-0.04%
2022/12/21	6	144.50	1	143.50	143.00	5	4,939	0.10%
2022/12/20	13	150.38	10	145.50	144.00	3	5,049	0.06%
2022/12/19	60	153.03	15	153.00	153.50	45	5,032	0.89%
2022/12/16	19	153.63	70	153.69	153.50	-51	5,039	-1.01%
2022/12/15	3	158.17	33	158.50	158.50	-30	4,993	-0.60%
2022/12/14	1	155.00	6	155.58	157.00	-5	5,017	-0.10%
2022/12/13	1	154.50	0	0.00	153.00	1	5,036	0.02%
2022/12/12	2	153.00	201	152.41	153.50	-199	5,053	-3.94%	大賣/鉅額交易
2022/12/09	1	156.00	1	156.00	154.50	0	5,071	0.00%
2022/12/08	13	155.31	7	154.50	155.50	6	5,073	0.12%
2022/12/07	33	153.26	3	154.00	155.00	30	5,069	0.59%
2022/12/06	3	158.00	1	159.50	158.50	2	5,068	0.04%
2022/12/05	0	0.00	5	162.00	162.00	-5	5,107	-0.10%
2022/12/02	1	160.50	12	161.50	161.50	-11	5,158	-0.21%
2022/12/01	19	161.45	5	162.10	161.00	14	5,195	0.27%
2022/11/30	0	157.00	2	159.00	159.00	-2	5,157	-0.04%
2022/11/29	5	155.50	16	155.34	156.00	-11	5,186	-0.21%
2022/11/28	3	158.17	5	156.50	158.00	-2	5,196	-0.04%
2022/11/25	2.1	159.05	2.1	158.98	158.00	0	5,199	0.00%
2022/11/24	3	160.50	40.2	160.54	160.50	-37.2	5,219	-0.71%
2022/11/23	2	159.00	6	158.25	159.50	-4	5,266	-0.08%
2022/11/22	0	156.50	10	157.10	158.50	-10	5,298	-0.19%
2022/11/21	4	157.50	0	0.00	157.00	4	5,321	0.08%
2022/11/18	16	158.81	1.1	160.95	156.50	14.9	5,346	0.28%
2022/11/17	17	159.68	0.6	159.33	162.00	16.4	5,279	0.31%
2022/11/16	22	159.23	6	160.92	162.00	16	5,259	0.30%
2022/11/15	43	160.92	15.2	160.66	162.00	27.8	5,155	0.54%
2022/11/14	168	155.63	59	155.75	155.50	109	5,060	2.15%	大買/鉅額交易
2022/11/11	20	156.60	12.1	156.78	155.00	7.9	5,034	0.16%
2022/11/10	25	144.84	102	144.49	147.00	-77	4,979	-1.55%	大賣/
2022/11/09	24	141.02	9	141.28	142.00	15	4,940	0.30%
2022/11/08	156	140.93	46	139.93	139.00	110	4,940	2.23%	大買/鉅額交易
2022/11/07	198.1	136.72	49	137.40	137.50	149.1	4,873	3.06%	大買/鉅額交易
2022/11/04	7.1	128.89	10	129.75	130.50	-2.9	4,890	-0.06%
2022/11/03	0	0.00	1	127.00	127.50	-1	4,889	-0.02%
2022/11/02	19.1	128.07	9	128.61	127.00	10.1	4,998	0.20%
2022/11/01	0	0.00	2	125.75	125.50	-2	5,005	-0.04%
2022/10/31	22	123.41	0.2	124.05	124.00	21.8	5,223	0.42%
2022/10/28	7	123.14	0.7	122.00	121.50	6.3	5,237	0.12%
2022/10/27	1	125.02	13	124.38	125.50	-12	5,201	-0.23%
2022/10/26	5	122.00	3	122.50	121.50	2	5,210	0.04%
2022/10/25	0	0.00	24	122.15	120.50	-24	5,208	-0.46%
2022/10/24	1	123.50	1.1	125.03	122.00	-0.1	5,200	0.00%
2022/10/20	1	120.50	9	120.84	121.50	-8	5,159	-0.16%
2022/10/19	4.2	122.81	3	122.67	120.50	1.2	5,171	0.02%
2022/10/18	1	123.50	0	123.00	122.50	1	5,159	0.02%
2022/10/17	26	118.82	1	117.00	121.50	25	5,242	0.48%
2022/10/14	0.1	123.00	339	122.74	121.50	-339	5,266	-6.44%	大賣/鉅額交易
2022/10/13	2.2	119.52	6	117.17	117.00	-3.8	5,300	-0.07%
2022/10/12	27	122.46	5	122.50	123.00	22	5,252	0.42%
2022/10/11	7	122.86	16	123.09	122.00	-9	5,282	-0.17%
2022/10/07	21.1	131.12	168	132.49	131.00	-146.9	5,208	-2.82%	大賣/鉅額交易
2022/10/06	11	135.14	50	134.84	136.50	-39	5,207	-0.75%
2022/10/05	4	135.27	3	136.50	135.50	1	5,209	0.02%
2022/10/04	21	131.79	41	132.48	133.00	-20	5,177	-0.39%
2022/10/03	5.1	126.08	170	127.79	129.00	-164.9	5,154	-3.20%	大賣/鉅額交易
2022/09/30	44	127.41	10	126.00	131.00	34	5,141	0.66%
2022/09/29	35	133.10	15	131.87	131.00	20	5,093	0.39%
2022/09/28	51	134.81	15	135.33	132.00	36	5,042	0.71%
2022/09/27	59.1	139.56	23	139.39	140.50	36.1	4,938	0.73%
2022/09/26	22	148.73	23.1	147.26	148.50	-1.1	4,850	-0.02%
2022/09/23	16.1	157.35	11	159.04	157.00	5.1	4,901	0.10%
2022/09/22	1	156.00	3	154.00	156.50	-2	4,893	-0.04%
2022/09/21	26	158.46	1	157.50	157.00	25	4,917	0.51%
2022/09/20	1	159.50	3	161.33	161.50	-2	4,902	-0.04%
2022/09/19	16	160.31	4	160.50	159.50	12	4,929	0.24%
2022/09/16	36	162.23	0	0.00	160.50	36	4,974	0.72%
2022/09/15	11	166.50	21	166.86	164.00	-10	5,015	-0.20%
2022/09/14	13	165.04	1	164.00	165.00	12	5,091	0.24%
2022/09/13	186	167.72	5	168.70	167.00	181	5,132	3.53%	大買/鉅額交易
2022/09/12	54	168.55	6	167.75	168.50	48	5,211	0.92%
2022/09/08	8	163.38	4.1	164.38	163.50	3.9	5,360	0.07%
2022/09/07	3	158.34	1	159.00	158.50	2	5,372	0.04%
2022/09/06	0	0.00	3.2	163.25	163.50	-3.2	5,371	-0.06%
2022/09/05	1.1	161.96	2	162.75	162.00	-0.9	5,435	-0.02%
2022/09/02	39	166.49	2	166.74	166.00	37	5,510	0.67%
2022/09/01	7	163.43	1	164.52	164.50	6	5,499	0.11%
2022/08/31	0	168.00	2	167.00	167.50	-2	5,561	-0.04%
2022/08/30	133	167.31	4.1	167.61	168.00	128.9	5,559	2.32%	大買/鉅額交易
2022/08/29	2.2	160.99	7	161.07	161.00	-4.9	5,496	-0.09%
2022/08/26	2	167.74	129.5	167.51	166.50	-127.4	5,514	-2.31%	大賣/鉅額交易
2022/08/25	1	166.01	3.5	167.58	167.00	-2.5	5,535	-0.04%
2022/08/24	2	164.50	0	0.00	164.00	2	5,560	0.04%
2022/08/23	3	162.02	42	161.93	166.00	-39	5,648	-0.69%
2022/08/22	0	164.50	1	167.00	164.50	-1	5,753	-0.02%
2022/08/19	7	168.14	1	166.50	166.00	6	5,751	0.10%
2022/08/18	28.4	166.89	105.3	167.98	169.00	-76.9	5,698	-1.35%	大賣/
2022/08/17	307	167.46	21.5	165.35	167.50	285.5	5,659	5.04%	大買/鉅額交易
2022/08/16	8.1	162.94	22.6	163.66	163.00	-14.5	5,586	-0.26%
2022/08/15	7	160.29	17	161.21	160.00	-10	5,515	-0.18%
2022/08/12	3	161.33	28.2	161.57	161.50	-25.2	5,470	-0.46%
2022/08/11	32	162.06	42.1	161.57	161.00	-10.1	5,467	-0.18%
2022/08/10	6.2	155.68	17	156.38	156.50	-10.8	5,418	-0.20%
2022/08/09	130	154.42	16	155.19	155.50	114	5,402	2.11%	大買/鉅額交易
2022/08/08	20.2	149.73	24	148.44	151.50	-3.8	5,417	-0.07%
2022/08/05	32	144.70	29.4	146.59	149.00	2.6	5,544	0.05%
2022/08/04	42	138.80	7	137.86	139.00	35	5,368	0.65%
2022/08/03	2	137.50	0.2	138.00	138.00	1.8	5,406	0.03%
2022/08/02	11.3	137.52	0	137.50	138.00	11.3	5,432	0.21%
2022/08/01	7	141.43	0	0.00	141.50	7	5,424	0.13%
2022/07/29	49	142.81	0	0.00	142.50	49	5,481	0.89%
2022/07/28	20	142.50	4.1	143.11	142.00	15.9	5,588	0.28%
2022/07/27	10	140.00	10	142.50	143.00	0	5,713	0.00%
2022/07/26	2	142.49	2	142.00	141.50	0	5,703	0.00%
2022/07/25	2	145.25	3	144.34	145.00	-1	5,727	-0.02%
2022/07/22	7	145.64	5	145.80	146.00	2	5,808	0.03%
2022/07/21	3	144.67	11	144.32	145.50	-8	5,817	-0.14%
2022/07/20	22	141.55	2	142.25	142.00	20	5,829	0.34%
2022/07/19	3.1	138.38	1	139.00	139.00	2.1	5,823	0.04%
2022/07/18	0	0.00	47	143.07	144.50	-47	5,848	-0.80%
2022/07/15	0.1	141.00	8	141.06	141.00	-7.9	5,809	-0.14%
2022/07/14	9	138.45	0.1	140.00	138.00	8.9	5,776	0.15%
2022/07/13	6	138.92	6.2	140.31	138.50	-0.2	5,750	0.00%
2022/07/12	1	139.47	7	137.14	136.50	-6	5,740	-0.10%
2022/07/11	6	142.17	16	141.16	141.00	-10	5,750	-0.17%
2022/07/08	26	140.25	6	141.67	140.50	20	5,736	0.35%
2022/07/07	1.2	137.96	11.2	137.82	138.50	-10	5,719	-0.17%
2022/07/06	11	135.86	0	0.00	133.00	11	5,828	0.19%
2022/07/05	4.1	137.37	16	136.28	138.00	-11.9	5,852	-0.20%
2022/07/04	13.1	137.23	5	137.90	137.50	8.1	5,854	0.14%
2022/07/01	29.1	137.22	34.2	136.92	139.00	-5.2	5,867	-0.09%
2022/06/30	8.1	141.63	7	141.57	141.00	1.1	5,781	0.02%
2022/06/29	7.3	143.72	1	146.50	145.50	6.3	5,775	0.11%
2022/06/28	28	146.68	36	146.90	146.50	-8	5,780	-0.14%
2022/06/27	1	151.50	6.1	151.99	152.00	-5.1	5,782	-0.09%
2022/06/24	2	146.75	41.1	146.72	147.00	-39.1	5,751	-0.68%
2022/06/23	34.2	142.36	8.1	141.26	143.50	26.1	5,748	0.45%
2022/06/22	30.1	142.79	1	145.50	143.00	29.1	5,747	0.51%
2022/06/21	30	144.90	8	142.88	146.50	22	5,723	0.38%
2022/06/20	18.2	143.12	8.1	143.56	142.50	10.1	5,801	0.17%
2022/06/17	65.6	148.79	54.5	147.04	150.00	11.1	5,724	0.19%
2022/06/16	4.1	159.12	1	159.00	156.50	3.1	5,598	0.06%
2022/06/15	10	161.75	6	161.50	162.00	4	5,656	0.07%
2022/06/14	6.1	160.51	85	159.90	160.50	-78.9	5,814	-1.36%
2022/06/13	18.1	162.01	494.3	160.96	161.50	-476.2	5,805	-8.20%	大賣/鉅額交易
2022/06/10	5.1	170.51	1	171.00	171.00	4.1	5,781	0.07%
2022/06/09	19	172.74	24.6	172.33	173.00	-5.6	5,831	-0.10%
2022/06/08	52	169.98	1	171.00	170.00	51	5,773	0.88%
2022/06/07	0.1	168.97	1	169.00	169.00	-0.9	5,831	-0.02%
2022/06/06	5.1	167.06	1	169.50	171.00	4.1	5,863	0.07%
2022/06/02	6	168.92	2	170.50	170.00	4	5,915	0.07%
2022/06/01	10.1	170.55	8	169.94	169.50	2.1	6,035	0.03%
2022/05/31	7	171.64	8	170.31	172.50	-1	5,993	-0.02%
2022/05/30	7.3	169.15	24.2	170.01	170.50	-16.9	5,949	-0.28%
2022/05/27	4	163.00	402	162.41	162.00	-398	5,795	-6.87%	大賣/鉅額交易
2022/05/26	5	160.90	39	159.99	159.00	-34	5,807	-0.59%
2022/05/25	2	158.25	6	158.75	161.00	-4	5,839	-0.07%
2022/05/24	4	159.75	2	160.00	156.50	2	5,923	0.03%
2022/05/23	9	163.67	4	163.63	162.50	5	5,895	0.08%
2022/05/20	5	162.90	1	163.49	163.50	4	5,960	0.07%
2022/05/19	3	162.66	4	160.76	162.50	-1	5,962	-0.02%
2022/05/18	13	165.38	30	164.73	164.50	-17	5,926	-0.29%
2022/05/17	10.1	162.99	4.3	162.87	163.50	5.8	5,853	0.10%
2022/05/16	11.2	159.49	124.5	161.32	158.50	-113.4	5,876	-1.93%	大賣/鉅額交易
2022/05/13	117	157.94	22	160.98	160.50	95	5,791	1.64%	大買/
2022/05/12	117	153.19	15.1	155.02	152.00	101.9	5,708	1.79%	大買/鉅額交易
2022/05/11	22	155.89	14	155.21	155.00	8	5,794	0.14%
2022/05/10	8	153.00	5.1	153.77	155.00	3	5,921	0.05%
2022/05/09	8	152.75	8	151.94	151.00	0	6,010	0.00%
2022/05/06	4.1	153.30	4	154.63	156.00	0.1	6,134	0.00%
2022/05/05	9.2	156.95	312	157.66	157.50	-302.9	6,353	-4.77%	大賣/鉅額交易
2022/05/04	96.5	155.89	91	153.74	153.00	5.5	6,409	0.09%
2022/05/03	2	149.25	1	149.01	149.50	1	6,360	0.02%
2022/04/29	3	150.00	4	150.13	149.00	-1	6,481	-0.02%
2022/04/28	11.1	145.63	10	146.60	146.50	1.1	6,540	0.02%
2022/04/27	25.6	143.80	25	142.74	145.00	0.6	6,504	0.01%
2022/04/26	12.1	147.57	419	146.22	146.00	-406.9	6,482	-6.28%	大賣/鉅額交易
2022/04/25	22.1	147.07	34	147.88	148.00	-11.9	6,546	-0.18%
2022/04/22	18.2	154.12	29	153.40	152.50	-10.8	6,512	-0.17%
2022/04/21	2	159.00	31	157.19	157.50	-29	6,574	-0.44%
2022/04/20	6	156.59	53	156.95	156.00	-47	6,663	-0.71%
2022/04/19	2	157.50	1	158.50	156.50	1	6,912	0.01%
2022/04/18	6	156.33	266	156.54	156.50	-260	7,026	-3.70%	大賣/鉅額交易
2022/04/15	6	156.92	180.5	156.95	156.00	-174.5	7,085	-2.46%	大賣/鉅額交易
2022/04/14	20.1	162.57	3	162.83	161.50	17.1	7,253	0.24%
2022/04/13	18.1	161.48	38	161.80	162.50	-19.9	7,328	-0.27%
2022/04/12	51.5	159.53	226	160.86	159.50	-174.5	7,483	-2.33%	大賣/鉅額交易
2022/04/11	20.3	167.02	296.2	165.14	165.50	-276	7,609	-3.63%	大賣/鉅額交易
2022/04/08	7.5	170.50	5	170.50	172.00	2.5	7,770	0.03%
2022/04/07	10.4	173.40	75	172.55	171.50	-64.6	7,741	-0.83%
2022/04/06	2.5	172.90	1	172.50	171.50	1.5	7,763	0.02%
2022/04/01	6.4	174.64	73	174.71	176.50	-66.6	7,802	-0.85%
2022/03/31	8.2	176.76	6	176.42	177.00	2.2	7,894	0.03%
2022/03/30	7	178.86	20	179.93	178.50	-13	7,942	-0.16%
2022/03/29	12	176.83	3	176.83	176.50	9	8,113	0.11%
2022/03/28	16	177.00	68.1	176.68	176.50	-52	8,132	-0.64%
2022/03/25	31.1	181.45	29.1	179.73	179.50	2	8,152	0.02%
2022/03/24	16	179.97	3.3	181.17	183.00	12.8	8,147	0.16%
2022/03/23	21.2	182.19	174.1	182.04	182.00	-152.9	8,170	-1.87%	大賣/鉅額交易
2022/03/22	7	179.93	3	179.50	180.00	4	8,237	0.05%
2022/03/21	8.4	178.85	345	177.80	178.50	-336.6	8,264	-4.07%	大賣/鉅額交易
2022/03/18	34	177.69	504	177.75	177.50	-470	8,286	-5.67%	大賣/鉅額交易
2022/03/17	16.1	177.32	325.2	178.16	180.00	-309.1	8,312	-3.72%	大賣/鉅額交易
2022/03/16	13	169.96	14.2	169.11	170.50	-1.2	8,352	-0.01%
2022/03/15	9.7	167.84	234	164.76	166.00	-224.3	8,477	-2.65%	大賣/鉅額交易
2022/03/14	8.5	173.34	0	0.00	173.00	8.5	8,660	0.10%
2022/03/11	4	171.13	4	171.00	171.50	0	8,657	0.00%
2022/03/10	25	176.72	143	175.44	174.50	-118	8,672	-1.36%	大賣/鉅額交易
2022/03/09	3	171.50	64	172.11	172.50	-61	8,760	-0.70%
2022/03/08	3.1	170.07	324	169.49	169.00	-320.9	8,757	-3.66%	大賣/鉅額交易
2022/03/07	17.6	172.66	7.1	174.21	173.00	10.6	8,744	0.12%
2022/03/04	21	181.86	0	0.00	183.00	21	8,684	0.24%
2022/03/03	17	184.47	4	186.38	183.50	13	8,852	0.15%
2022/03/02	8.1	184.56	3	185.00	185.00	5.1	8,955	0.06%
2022/03/01	11.1	186.68	5	185.80	187.00	6.1	9,107	0.07%
2022/02/25	86.2	184.46	6	183.50	182.00	80.1	9,655	0.83%
2022/02/24	48.2	185.63	33.1	183.30	183.00	15.1	9,843	0.15%
2022/02/23	5	190.10	3	191.33	192.00	2	10,009	0.02%
2022/02/22	13.3	191.33	13	190.85	188.50	0.3	10,036	0.00%
2022/02/21	8	193.94	1	194.50	194.50	7	10,029	0.07%
2022/02/18	8	194.19	0	0.00	195.00	8	10,098	0.08%
2022/02/17	1	193.50	2	193.50	193.50	-1	10,164	-0.01%
2022/02/16	28.1	194.05	73	194.29	192.50	-44.9	10,203	-0.44%
2022/02/15	93	194.11	160	194.84	192.50	-67	10,212	-0.66%	大賣/
2022/02/14	14.1	194.37	89	193.94	194.00	-74.9	10,191	-0.73%
2022/02/11	59	202.28	7	201.07	201.50	52	10,126	0.51%
2022/02/10	2,152.1	204.55	4.1	205.37	204.00	2,148	10,045	21.38%	大買/鉅額交易
2022/02/09	14.1	199.54	4.1	199.54	198.50	10	9,887	0.10%
2022/02/08	31.3	198.84	9	197.28	200.00	22.3	9,855	0.23%
2022/02/07	2,545.9	196.03	16	196.91	199.00	2,529.9	9,741	25.97%	大買/鉅額交易
2022/01/26	19.1	208.61	8	208.50	209.50	11.1	9,557	0.12%
2022/01/25	9	212.78	27	212.94	212.50	-18	9,569	-0.19%
2022/01/24	121	212.42	34.2	212.77	216.00	86.8	9,677	0.90%	大買/
2022/01/21	137	204.80	573	205.18	205.50	-436	9,695	-4.50%	大買/大賣/鉅額交易
2022/01/20	3.1	212.34	3.1	212.85	212.50	-0.1	9,574	0.00%
2022/01/19	25.2	213.13	7.1	213.57	214.50	18.1	9,518	0.19%
2022/01/18	94.2	217.58	55	219.35	217.00	39.2	9,440	0.41%
2022/01/17	9	222.06	7	223.07	223.50	2	9,339	0.02%
2022/01/14	20.2	219.63	30.5	219.58	222.50	-10.3	9,318	-0.11%
2022/01/13	14.1	232.63	45.1	231.92	229.00	-31	9,210	-0.34%
2022/01/12	27.1	233.44	28.3	234.43	231.00	-1.2	9,092	-0.01%
2022/01/11	11.2	226.84	20.3	225.69	225.50	-9.1	8,854	-0.10%
2022/01/10	5	232.40	7	231.86	233.50	-2	8,784	-0.02%
2022/01/07	22.6	231.94	75	235.05	235.00	-52.4	8,773	-0.60%
2022/01/06	215	242.49	26	241.77	242.50	189	8,574	2.20%	大買/鉅額交易
2022/01/05	78.1	241.89	29.6	243.72	247.00	48.5	8,532	0.57%
2022/01/04	342.3	242.20	44.2	243.96	245.00	298.1	8,353	3.57%	大買/鉅額交易
2022/01/03	168.6	238.06	15.1	235.27	231.50	153.5	8,080	1.90%	大買/鉅額交易
2021/12/30	48	237.66	143.1	236.59	236.00	-95.1	7,912	-1.20%	大賣/
2021/12/29	14.1	238.03	19	237.87	236.50	-4.9	7,927	-0.06%
2021/12/28	12.1	235.57	9	235.33	235.00	3.1	7,876	0.04%
2021/12/27	116.2	233.71	19.1	234.00	234.50	97.2	7,835	1.24%	大買/
2021/12/24	14.1	227.44	6	229.17	228.50	8.1	7,779	0.10%
2021/12/23	312.1	228.33	21.1	228.07	229.00	291	7,737	3.76%	大買/鉅額交易
2021/12/22	3	217.67	129.2	217.91	218.00	-126.2	7,635	-1.65%	大賣/鉅額交易
2021/12/21	4.1	218.50	50	218.16	218.00	-45.9	7,661	-0.60%
2021/12/20	8.3	222.08	16.1	221.31	219.00	-7.8	7,611	-0.10%
2021/12/17	2.1	224.53	3	225.33	225.00	-0.9	7,574	-0.01%
2021/12/16	17	228.44	58.4	228.50	228.50	-41.4	7,506	-0.55%
2021/12/15	37.1	218.51	3	218.67	219.00	34.1	7,348	0.46%
2021/12/14	79.4	218.36	6.1	218.39	217.00	73.3	7,303	1.00%
2021/12/13	57	223.27	6.1	223.15	223.00	50.9	7,229	0.70%
2021/12/10	109.1	226.20	81.1	225.30	226.00	28.1	7,126	0.39%	大買/
2021/12/09	13	221.62	75.1	222.04	220.50	-62.1	6,926	-0.90%
2021/12/08	28.1	217.48	69.6	217.79	219.00	-41.5	6,752	-0.61%
2021/12/07	249	209.35	7.1	210.08	209.50	241.9	6,534	3.70%	大買/鉅額交易
2021/12/06	16.1	211.72	20	211.92	212.00	-4	6,504	-0.06%
2021/12/03	12.1	210.57	36.1	210.94	211.50	-24	6,549	-0.37%
2021/12/02	150.1	204.96	8	205.00	205.00	142.1	6,505	2.18%	大買/鉅額交易
2021/12/01	13	206.54	28.6	205.12	206.50	-15.6	6,555	-0.24%
2021/11/30	14	209.75	22	207.93	207.00	-8	6,532	-0.12%
2021/11/29	107.2	204.75	56	203.74	205.00	51.2	6,545	0.78%	大買/
2021/11/26	61.4	202.05	87.6	205.38	200.50	-26.2	6,407	-0.41%
2021/11/25	66.1	213.48	20	212.43	212.50	46.1	6,371	0.72%
2021/11/24	73.3	219.18	53.1	220.06	215.00	20.2	6,396	0.32%
2021/11/23	36.2	206.80	36.1	207.19	207.00	0.1	5,993	0.00%
2021/11/22	31.2	204.47	86.4	204.99	205.50	-55.2	5,969	-0.92%
2021/11/19	5.3	195.89	109.1	197.08	195.00	-103.7	5,977	-1.74%	大賣/鉅額交易
2021/11/18	18	194.58	13	195.08	196.00	5	6,058	0.08%
2021/11/17	7.1	197.55	39.6	197.47	198.00	-32.6	6,094	-0.53%
2021/11/16	6.2	196.88	6	194.92	194.50	0.2	6,123	0.00%
2021/11/15	3.1	195.52	5.2	194.56	193.50	-2.1	6,196	-0.03%
2021/11/12	10	195.95	201	194.81	193.00	-191	6,252	-3.05%	大賣/鉅額交易
2021/11/11	9	193.61	0	0.00	193.00	9	6,248	0.14%
2021/11/10	52.3	191.09	0	0.00	194.00	52.3	6,319	0.83%
2021/11/09	7.1	194.71	29	194.50	194.50	-22	6,353	-0.35%
2021/11/08	4	193.50	103	191.84	191.50	-99	6,364	-1.56%	大賣/
2021/11/05	13	193.04	2	192.25	193.00	11	6,400	0.17%
2021/11/04	1	192.50	2.1	192.23	190.50	-1.1	6,437	-0.02%
2021/11/03	59	192.87	105	192.83	192.00	-46	6,483	-0.71%	大賣/
2021/11/02	119.1	192.37	32.4	192.69	191.50	86.7	6,617	1.31%	大買/
2021/11/01	137	196.95	33.1	197.03	197.00	103.9	6,518	1.59%	大買/鉅額交易
2021/10/29	15.5	189.42	29.3	189.03	189.50	-13.9	6,392	-0.22%
2021/10/27	0	0.00	7	182.57	182.50	-7	6,353	-0.11%
2021/10/26	0	182.00	5	182.40	182.00	-5	6,424	-0.08%
2021/10/25	1	177.00	1	178.00	180.50	0	6,532	0.00%
2021/10/22	10	179.40	12	181.08	179.00	-2	6,741	-0.03%
2021/10/21	3	183.83	16	185.69	180.50	-13	6,876	-0.19%
2021/10/20	0.1	183.01	3	183.50	183.00	-2.9	6,886	-0.04%
2021/10/19	1.1	181.56	1	183.00	183.00	0.1	7,066	0.00%
2021/10/18	3	179.33	3	178.67	179.00	0	7,159	0.00%
2021/10/15	2	182.00	32.1	183.03	184.00	-30.1	7,337	-0.41%
2021/10/14	9	176.00	3	177.00	176.00	6	7,447	0.08%
2021/10/13	3	178.50	2	176.50	175.00	1	7,552	0.01%
2021/10/12	10	178.20	15	178.60	178.00	-5	7,673	-0.07%
2021/10/08	188	180.93	8	180.88	181.00	180	7,840	2.30%	大買/鉅額交易
2021/10/07	19.1	180.74	12	180.67	181.50	7.1	8,099	0.09%
2021/10/06	159	174.57	6	174.42	175.00	153	8,891	1.72%	大買/鉅額交易
2021/10/05	4	170.50	0	0.00	176.00	4	8,968	0.04%
2021/10/04	6	174.75	6.1	172.18	172.00	-0.1	9,015	0.00%
2021/10/01	9	174.33	1	177.00	175.50	8	9,120	0.09%
2021/09/30	258	178.27	23	178.50	181.50	235	9,188	2.56%	大買/鉅額交易
2021/09/29	31	176.76	5	177.30	174.50	26	9,180	0.28%
2021/09/28	22	183.30	0	0.00	184.00	22	9,168	0.24%
2021/09/27	4.1	187.26	0	0.00	187.00	4.1	9,163	0.04%
2021/09/24	2	189.00	6	190.58	191.00	-4	9,278	-0.04%
2021/09/23	2	188.50	6	188.33	187.50	-4	9,399	-0.04%
2021/09/22	36.4	185.02	14	187.11	186.00	22.3	9,675	0.23%
2021/09/17	137	189.55	17	190.03	190.50	120	9,671	1.24%	大買/鉅額交易
2021/09/16	59	188.99	1	191.00	189.00	58	9,806	0.59%
2021/09/15	24	188.10	750	188.40	189.00	-726	10,108	-7.18%	大賣/鉅額交易
2021/09/14	91	192.03	3	191.68	192.00	88	10,464	0.84%
2021/09/13	2.1	193.19	5	192.00	192.00	-2.9	10,503	-0.03%
2021/09/10	3.1	190.61	30	192.03	193.50	-26.9	10,554	-0.26%
2021/09/09	6	188.75	8	189.00	189.50	-2	10,705	-0.02%
2021/09/08	6	185.08	6	186.00	185.00	0	10,742	0.00%
2021/09/07	65.1	189.68	8	189.13	189.00	57.1	10,701	0.53%
2021/09/06	21.2	196.04	65.2	195.44	195.50	-43.9	10,626	-0.41%
2021/09/03	22.1	192.98	95.1	193.65	194.00	-73	10,585	-0.69%
2021/09/02	15.2	192.48	43	191.90	189.50	-27.8	10,684	-0.26%
2021/09/01	2	193.00	16.1	192.19	194.00	-14.1	10,842	-0.13%
2021/08/31	34.1	190.49	16	191.66	193.00	18.1	10,880	0.17%
2021/08/30	71.1	194.93	23.2	194.48	193.50	47.9	10,831	0.44%
2021/08/27	128.2	190.48	15.3	190.97	190.00	112.9	10,694	1.06%	大買/鉅額交易
2021/08/26	43.1	187.66	33	186.77	187.50	10	10,631	0.09%
2021/08/25	32	184.41	63.1	184.90	191.00	-31.1	10,485	-0.30%
2021/08/24	24	173.25	62	175.26	174.00	-38	10,262	-0.37%
2021/08/23	38	170.14	84	171.04	174.00	-46	10,224	-0.45%
2021/08/20	127	163.76	14	162.57	164.00	113	10,164	1.11%	大買/鉅額交易
2021/08/19	28.1	165.73	32	166.64	163.50	-4	10,107	-0.04%
2021/08/18	13.1	166.18	26.1	167.16	173.50	-13	10,062	-0.13%
2021/08/17	42.2	166.22	18.1	165.22	166.00	24.1	10,148	0.24%
2021/08/16	21.2	171.85	18	172.11	172.50	3.2	10,093	0.03%
2021/08/13	62.2	174.23	1.2	180.33	172.50	61	10,033	0.61%
2021/08/12	51.1	178.98	1	179.50	179.00	50.1	10,040	0.50%
2021/08/11	9	180.00	28	180.57	180.00	-19	10,077	-0.19%
2021/08/10	31.2	181.67	102.9	181.61	182.00	-71.6	10,147	-0.71%	大賣/
2021/08/09	14.3	188.01	7.1	188.51	187.00	7.2	10,205	0.07%
2021/08/06	54.2	193.93	209.3	193.27	193.00	-155.1	10,262	-1.51%	大賣/鉅額交易
2021/08/05	114.4	202.94	5.1	204.10	204.00	109.3	10,235	1.07%	大買/鉅額交易
2021/08/04	307	199.34	360.1	198.35	199.00	-53.1	10,513	-0.51%	大買/大賣/
2021/08/03	0	0.00	54.1	196.46	199.50	-54.1	10,820	-0.50%
2021/08/02	6.1	190.93	6.1	193.00	192.50	0	10,893	0.00%
2021/07/30	105.4	190.93	3	193.00	189.00	102.4	10,992	0.93%	大買/鉅額交易
2021/07/29	83	188.52	89.1	194.95	195.50	-6.1	11,203	-0.05%
2021/07/28	41.4	187.32	16	188.19	189.00	25.4	11,474	0.22%
2021/07/27	93.3	202.17	18.1	204.69	196.50	75.2	11,612	0.65%
2021/07/26	7.3	210.09	15	210.13	209.00	-7.7	11,672	-0.07%
2021/07/23	48.2	212.94	7	212.43	210.00	41.2	11,876	0.35%
2021/07/22	48.1	213.49	9	212.62	212.00	39.1	11,797	0.33%
2021/07/21	27.2	215.04	29.3	216.95	213.00	-2.1	11,968	-0.02%
2021/07/20	145.3	213.66	57.1	212.53	209.00	88.3	12,128	0.73%	大買/
2021/07/19	18.4	217.23	201	217.13	216.00	-182.6	12,481	-1.46%	大賣/鉅額交易
2021/07/16	48	212.42	45	214.19	217.00	3	12,839	0.02%
2021/07/15	42.2	212.69	24.2	212.58	213.50	18	13,757	0.13%
2021/07/14	84	207.79	107.2	212.21	210.50	-23.2	14,389	-0.16%	大賣/
2021/07/13	355.3	212.50	397.7	216.14	215.50	-42.4	14,242	-0.30%	大買/大賣/
2021/07/12	17	198.50	24.1	200.16	200.50	-7.1	13,477	-0.05%
2021/07/09	85.1	197.41	43.1	196.55	196.00	42	13,427	0.31%
2021/07/08	20.3	197.03	9.1	198.60	196.00	11.2	13,477	0.08%
2021/07/07	17	197.53	36	197.54	197.00	-19	13,466	-0.14%
2021/07/06	25.1	193.16	12	192.83	192.50	13.1	13,458	0.10%
2021/07/05	17.2	194.11	38	194.46	194.50	-20.9	13,610	-0.15%
2021/07/02	11	188.77	9.2	189.43	189.50	1.8	13,814	0.01%
2021/07/01	41.4	187.85	10.3	188.61	187.00	31	13,871	0.22%
2021/06/30	177	194.60	16	194.25	193.00	161	13,947	1.15%	大買/鉅額交易
2021/06/29	63	196.68	42.2	194.53	192.00	20.8	13,885	0.15%
2021/06/28	4	190.25	5	191.10	191.50	-1	13,710	-0.01%
2021/06/25	22	193.39	139	191.82	191.00	-117	13,743	-0.85%	大賣/鉅額交易
2021/06/24	738	191.30	41.1	192.49	194.50	696.9	13,640	5.11%	大買/鉅額交易
2021/06/23	13	189.38	42.2	188.57	191.50	-29.2	13,369	-0.22%
2021/06/22	12.1	178.05	6	181.67	177.50	6.1	13,018	0.05%
2021/06/21	11	178.45	28.4	178.64	178.00	-17.4	13,002	-0.13%
2021/06/18	167	187.04	14.1	184.71	183.00	152.9	12,987	1.18%	大買/鉅額交易
2021/06/17	3.2	182.50	17.2	184.06	185.00	-14	12,867	-0.11%
2021/06/16	4	182.13	3	183.67	180.00	1	12,976	0.01%
2021/06/15	6	183.25	28	182.63	182.50	-22	13,000	-0.17%
2021/06/11	4.1	181.74	4.1	182.61	182.00	0	13,061	0.00%
2021/06/10	30	183.03	28	182.61	183.00	2	13,107	0.02%
2021/06/09	197.2	182.48	37.5	181.07	181.00	159.7	12,969	1.23%	大買/鉅額交易
2021/06/08	6	175.25	13.4	175.39	174.00	-7.4	12,752	-0.06%
2021/06/07	32	170.14	14.1	170.15	172.00	18	12,733	0.14%
2021/06/04	5	171.80	5.2	172.89	172.50	-0.2	12,735	0.00%
2021/06/03	6.1	171.18	21	170.98	173.00	-14.9	12,838	-0.12%
2021/06/02	15.2	165.12	2.1	168.86	165.00	13.1	12,791	0.10%
2021/06/01	59	168.18	4	168.75	168.00	55	12,867	0.43%
2021/05/31	21.2	167.08	94.2	167.50	168.50	-73	12,884	-0.57%
2021/05/28	26.2	164.62	1	163.50	165.00	25.2	12,907	0.20%
2021/05/27	25	162.10	15.1	160.61	163.50	9.9	12,956	0.08%
2021/05/26	24	165.54	37.1	163.00	162.00	-13.1	13,006	-0.10%
2021/05/25	161	165.21	20.2	165.06	164.00	140.8	13,006	1.08%	大買/鉅額交易
2021/05/24	5.1	154.48	5	155.20	156.00	0.1	13,123	0.00%
2021/05/21	20	151.25	8	152.31	153.50	12	13,256	0.09%
2021/05/20	6	148.84	29	148.31	147.50	-23	13,666	-0.17%
2021/05/19	26.2	151.65	25	149.38	150.00	1.2	13,667	0.01%
2021/05/18	63	151.63	22.4	153.75	154.50	40.6	13,701	0.30%
2021/05/17	57	145.63	55	148.06	145.00	2	13,815	0.01%
2021/05/14	16.3	152.96	7.1	153.51	155.00	9.2	13,665	0.07%
2021/05/13	16.6	154.14	18	154.58	152.00	-1.4	13,578	-0.01%
2021/05/12	463	155.12	42	151.75	155.00	421	13,449	3.13%	大買/鉅額交易
2021/05/11	59.5	159.33	504	158.23	158.00	-444.6	13,222	-3.36%	大賣/鉅額交易
2021/05/10	17	174.47	202	174.23	172.00	-185	13,061	-1.42%	大賣/鉅額交易
2021/05/07	15	175.67	34.2	176.03	178.50	-19.2	13,058	-0.15%
2021/05/06	55	170.69	45	172.09	172.50	10	13,022	0.08%
2021/05/05	32.5	173.28	44	174.74	170.50	-11.5	12,783	-0.09%
2021/05/04	37	184.53	75.5	185.53	183.00	-38.5	12,559	-0.31%
2021/05/03	63.4	185.93	222.4	183.52	183.50	-159	12,493	-1.27%	大賣/鉅額交易
2021/04/29	43.3	199.17	24	198.44	195.50	19.2	12,639	0.15%
2021/04/28	33.3	194.83	4	195.12	196.00	29.2	12,427	0.24%
2021/04/27	24.6	197.81	42	199.46	197.50	-17.4	12,426	-0.14%
2021/04/26	88.4	193.94	100.1	198.55	200.00	-11.7	12,255	-0.10%
2021/04/23	425.1	191.78	78.2	190.66	192.50	346.9	12,017	2.89%	大買/鉅額交易
2021/04/22	146.1	188.04	45	185.71	179.00	101.1	11,844	0.85%	大買/鉅額交易
2021/04/21	98.1	196.25	151.3	196.53	190.50	-53.2	11,537	-0.46%	大賣/
2021/04/20	168.1	188.76	82.1	185.78	190.00	85.9	10,641	0.81%	大買/
2021/04/19	135.2	173.93	13.4	172.47	173.00	121.8	9,991	1.22%	大買/鉅額交易
2021/04/16	8	168.94	705.3	168.34	169.50	-697.3	10,055	-6.93%	大賣/鉅額交易
2021/04/15	16.1	167.39	15	167.57	169.00	1.1	10,170	0.01%
2021/04/14	21.1	168.06	27.1	165.92	168.50	-6	10,245	-0.06%
2021/04/13	6	171.58	29.3	171.20	170.00	-23.3	10,377	-0.22%
2021/04/12	10.1	170.64	28.1	171.07	170.50	-18	10,532	-0.17%
2021/04/09	32.6	171.26	20.1	170.74	170.00	12.5	10,767	0.12%
2021/04/08	50.4	176.41	46.8	176.65	176.00	3.6	10,814	0.03%
2021/04/07	108.5	172.55	10.3	173.16	172.50	98.3	10,851	0.91%	大買/
2021/04/06	121.1	172.07	51.3	172.81	174.00	69.8	11,465	0.61%	大買/
2021/04/01	2.1	169.26	14.2	169.29	169.50	-12.1	11,433	-0.11%
2021/03/31	7.1	168.99	40.3	169.11	169.00	-33.3	11,478	-0.29%
2021/03/30	8.1	164.65	14.2	165.28	167.50	-6.1	11,564	-0.05%
2021/03/29	22.1	163.59	27.1	163.13	164.00	-5	11,816	-0.04%
2021/03/26	9.2	160.91	22	161.05	161.00	-12.8	12,205	-0.10%
2021/03/25	4.1	160.13	2.3	160.64	160.50	1.8	12,361	0.01%
2021/03/24	10.6	161.86	1	163.50	162.00	9.6	12,549	0.08%
2021/03/23	0.4	166.25	3	165.83	166.00	-2.6	12,740	-0.02%
2021/03/22	11.1	166.55	3.1	167.16	165.50	8.1	12,974	0.06%
2021/03/19	23.1	166.15	7.5	166.99	168.00	15.7	13,214	0.12%
2021/03/18	13.1	165.65	8	166.56	167.00	5.1	13,270	0.04%
2021/03/17	8.6	167.42	23	168.26	165.50	-14.4	13,845	-0.10%
2021/03/16	11.1	167.35	36	167.92	168.50	-24.9	14,131	-0.18%
2021/03/15	10.2	164.98	21	164.26	165.50	-10.8	14,731	-0.07%
2021/03/12	0.1	163.00	14	163.18	164.00	-13.9	14,975	-0.09%
2021/03/11	1	158.00	7	161.14	162.50	-6	15,371	-0.04%
2021/03/10	36	155.86	95	154.84	156.00	-59	15,671	-0.38%
2021/03/09	61	153.11	105.1	153.36	153.50	-44	16,368	-0.27%	大賣/
2021/03/08	26.1	160.06	27	158.63	157.50	-0.9	16,950	-0.01%
2021/03/05	351.1	161.13	14.4	160.91	160.00	336.7	18,104	1.86%	大買/鉅額交易
2021/03/04	52	160.84	12	160.88	160.00	40	18,259	0.22%
2021/03/03	28.1	162.11	22	161.84	163.50	6.1	18,387	0.03%
2021/03/02	60.2	168.88	11	166.96	166.50	49.2	18,602	0.26%
2021/02/26	59.2	166.55	57	167.23	167.00	2.2	18,790	0.01%
2021/02/25	9.1	172.21	10.1	171.95	171.00	-1	19,109	-0.01%
2021/02/24	195.1	172.61	108.9	174.05	170.00	86.2	19,236	0.45%	大買/大賣/
2021/02/23	63.8	172.55	34	172.32	172.00	29.8	18,979	0.16%
2021/02/22	77.2	173.06	52.3	173.89	175.00	25	18,860	0.13%
2021/02/19	16.1	163.64	13	165.34	167.00	3	18,511	0.02%
2021/02/18	129	164.37	10.2	164.51	164.00	118.8	18,916	0.63%	大買/鉅額交易
2021/02/17	96.2	163.96	52.1	165.51	161.50	44.1	18,922	0.23%
2021/02/05	9.1	155.84	11	155.68	155.00	-1.9	18,760	-0.01%
2021/02/04	2	153.01	3.1	155.21	157.00	-1.1	18,906	-0.01%
2021/02/03	25	157.52	37	155.22	155.50	-12	19,198	-0.06%
2021/02/02	29.2	155.70	57	156.06	158.00	-27.8	19,247	-0.14%
2021/02/01	28.2	147.80	30.3	148.51	150.00	-2.2	19,361	-0.01%
2021/01/29	53.3	154.53	11.2	154.46	152.00	42.1	19,472	0.22%
2021/01/28	22.4	157.74	16	157.03	157.50	6.4	19,406	0.03%
2021/01/27	1	162.00	2	161.75	162.00	-1	19,456	-0.01%
2021/01/26	45.4	164.72	7	166.07	162.00	38.4	19,440	0.20%
2021/01/25	222.5	172.36	97.2	172.47	170.50	125.3	19,287	0.65%	大買/鉅額交易
2021/01/22	224	171.22	81	170.42	172.00	143	18,999	0.75%	大買/鉅額交易
2021/01/21	14	160.32	7	161.71	160.00	7	18,678	0.04%
2021/01/20	24	159.81	324	159.06	159.50	-300	18,700	-1.60%	大賣/鉅額交易
2021/01/19	16	164.09	109.3	164.24	165.00	-93.3	18,666	-0.50%	大賣/
2021/01/18	6.3	158.24	75.3	158.89	163.00	-69	18,622	-0.37%
2021/01/15	50	162.67	191	163.51	161.00	-141	18,518	-0.76%	大賣/鉅額交易
2021/01/14	24.1	168.39	16.3	168.43	167.50	7.8	18,227	0.04%
2021/01/13	31.1	169.52	332	169.26	169.00	-300.9	18,092	-1.66%	大賣/鉅額交易
2021/01/12	74	169.68	21	169.52	168.50	53	17,950	0.30%
2021/01/11	9	171.06	344	171.45	174.00	-335	17,810	-1.88%	大賣/鉅額交易
2021/01/08	21	169.88	111	168.19	170.00	-90	17,740	-0.51%	大賣/
2021/01/07	18	171.31	13	171.27	172.00	5	17,767	0.03%
2021/01/06	57.3	170.34	28.1	169.74	172.50	29.2	17,705	0.16%
2021/01/05	36.2	171.90	36	171.56	171.00	0.2	17,446	0.00%
2021/01/04	76	178.75	121.1	177.34	177.50	-45.1	17,184	-0.26%	大賣/
2020/12/31	797.6	175.68	26	175.98	177.50	771.6	16,868	4.57%	大買/鉅額交易
2020/12/30	608	174.99	69.2	174.42	175.00	538.8	16,663	3.23%	大買/鉅額交易
2020/12/29	97.7	174.29	1,806.1	173.16	171.00	-1,708.4	16,395	-10.42%	大賣/鉅額交易
2020/12/28	69.1	167.74	39.5	168.47	169.00	29.6	15,706	0.19%
2020/12/25	11	165.68	10	166.45	167.50	1	15,544	0.01%
2020/12/24	70	167.79	56	167.77	165.00	14	15,449	0.09%
2020/12/23	282.1	167.38	53	166.55	168.00	229.1	15,348	1.49%	大買/鉅額交易
2020/12/22	285	166.93	132	165.34	162.50	153	15,141	1.01%	大買/大賣/鉅額交易
2020/12/21	87.5	159.81	477	159.28	160.50	-389.5	14,756	-2.64%	大賣/鉅額交易
2020/12/18	39	163.14	27	164.57	161.50	12	14,595	0.08%
2020/12/17	99	166.94	152	165.69	166.50	-53	14,418	-0.37%	大賣/
2020/12/16	38	168.40	25.2	168.56	170.00	12.9	14,232	0.09%
2020/12/15	702.2	166.86	58	167.94	163.00	644.2	13,968	4.61%	大買/鉅額交易
2020/12/14	31	169.29	53	169.74	168.50	-22	13,701	-0.16%
2020/12/11	320	167.97	134	170.97	168.00	186	13,705	1.36%	大買/大賣/鉅額交易
2020/12/10	1,716.2	168.72	56	169.02	168.00	1,660.2	13,190	12.59%	大買/鉅額交易
2020/12/09	196	171.19	67.4	169.17	172.00	128.6	12,823	1.00%	大買/鉅額交易
2020/12/08	29	156.33	68	157.31	159.00	-39	12,171	-0.32%
2020/12/07	215.1	153.84	89.1	157.20	154.50	126	11,949	1.05%	大買/鉅額交易
2020/12/04	86.1	159.88	99.2	159.58	160.00	-13.1	11,594	-0.11%
2020/12/03	1,429.1	157.82	168.1	158.29	160.00	1,261	11,330	11.13%	大買/大賣/鉅額交易
2020/12/02	401.1	152.32	276	148.87	154.00	125.1	10,718	1.17%	大買/大賣/鉅額交易
2020/12/01	286	147.92	291.6	148.32	144.50	-5.6	10,250	-0.05%	大買/大賣/
2020/11/30	396	142.93	51	142.49	143.50	345	9,258	3.73%	大買/鉅額交易
2020/11/27	73	129.30	33	128.85	130.50	40	9,019	0.44%
2020/11/26	61	127.52	64	127.61	129.00	-3	8,867	-0.03%
2020/11/25	57.1	124.14	92	123.76	122.00	-34.9	8,601	-0.41%
2020/11/24	649	123.56	212	124.17	125.00	437	8,371	5.22%	大買/大賣/鉅額交易
2020/11/23	49	119.50	283	118.79	120.00	-234	7,990	-2.93%	大賣/鉅額交易
2020/11/20	12	116.96	123	117.45	116.50	-111	7,791	-1.42%	大賣/鉅額交易
2020/11/19	29	115.62	8	116.38	117.00	21	7,773	0.27%
2020/11/18	52	116.21	63	115.98	116.00	-11	7,765	-0.14%
2020/11/17	289.2	118.17	101	117.23	115.50	188.2	7,764	2.42%	大買/大賣/鉅額交易
2020/11/16	24.1	114.91	6	114.83	115.00	18.1	7,533	0.24%
2020/11/13	7.2	113.44	50	113.30	113.50	-42.8	7,530	-0.57%
2020/11/12	27	112.96	32	113.59	112.50	-5	7,548	-0.07%
2020/11/11	281	112.82	85.5	111.63	114.00	195.5	7,577	2.58%	大買/鉅額交易
2020/11/10	47	107.91	52	108.60	107.50	-5	7,456	-0.07%
2020/11/09	110	108.61	43	108.73	110.00	67	7,487	0.89%	大買/
2020/11/06	58	106.83	121	106.68	106.00	-63	7,417	-0.85%	大賣/
2020/11/05	9	103.83	5	104.10	103.50	4	7,400	0.05%
2020/11/04	28	103.64	29	102.93	103.50	-1	7,491	-0.01%
2020/11/03	14	100.61	6	101.17	101.50	8	7,647	0.10%
2020/11/02	5	99.64	2	99.60	99.30	3	7,766	0.04%
2020/10/30	6	99.85	4	100.25	99.60	2	7,843	0.03%
2020/10/29	14	99.93	5	99.54	99.90	9	7,870	0.11%
2020/10/28	5	102.00	201	101.63	101.50	-196	7,984	-2.45%	大賣/鉅額交易
2020/10/27	1	104.00	21	103.07	104.00	-20	8,025	-0.25%
2020/10/26	9	103.83	11	103.82	103.00	-2	8,076	-0.02%
2020/10/23	5	102.60	13	102.65	103.00	-8	8,305	-0.10%
2020/10/22	102	102.01	13	102.04	102.00	89	8,390	1.06%	大買/
2020/10/21	201	102.00	6	102.17	101.50	195	8,543	2.28%	大買/鉅額交易
2020/10/20	51	101.86	15	101.93	101.00	36	8,742	0.41%
2020/10/19	5	101.80	33	101.52	102.00	-28	8,987	-0.31%
2020/10/16	109	102.50	32	102.64	101.00	77	9,209	0.84%	大買/
2020/10/15	15	102.17	23	102.35	102.50	-8	9,217	-0.09%
2020/10/14	8	99.30	24	100.08	100.50	-16	9,128	-0.18%
2020/10/13	1	97.60	2	97.50	99.20	-1	9,252	-0.01%
2020/10/12	9	98.37	25	98.91	98.00	-16	9,314	-0.17%
2020/10/08	11.3	99.58	6	99.75	98.70	5.3	9,377	0.06%
2020/10/07	3	98.23	0	0.00	99.00	3	9,472	0.03%
2020/10/06	55	98.49	101	98.38	98.50	-46	9,629	-0.48%	大賣/
2020/10/05	4	97.80	5	98.14	97.90	-1	9,893	-0.01%
2020/09/30	5	96.90	1	97.00	96.80	4	10,071	0.04%
2020/09/29	10	96.56	3	96.70	96.10	7	10,245	0.07%
2020/09/28	6	96.97	11	97.08	96.00	-5	10,438	-0.05%
2020/09/25	11	95.65	32	95.80	94.40	-21	10,471	-0.20%
2020/09/24	9	97.96	9.4	98.20	97.20	-0.4	10,491	0.00%
2020/09/23	7	98.87	5	99.16	99.90	2	10,527	0.02%
2020/09/22	5	99.02	8	99.13	98.50	-3	10,541	-0.03%
2020/09/21	8	100.19	7	100.79	100.00	1	10,519	0.01%
2020/09/18	4	102.13	2	102.25	102.00	2	10,529	0.02%
2020/09/17	4	103.25	6	102.75	103.00	-2	10,545	-0.02%
2020/09/16	67	104.57	15	104.67	103.00	52	10,542	0.49%
2020/09/15	0	0.00	14	102.50	103.00	-14	10,426	-0.13%
2020/09/14	3	101.00	3	100.67	100.50	0	10,339	0.00%
2020/09/11	1	100.50	4	100.88	100.50	-3	10,356	-0.03%
2020/09/10	5	102.00	2	101.25	100.50	3	10,358	0.03%
2020/09/09	8	100.44	8	100.78	102.00	0	10,349	0.00%
2020/09/08	56	100.43	9	100.19	100.50	47	10,338	0.45%
2020/09/07	55	101.52	14	100.82	100.00	41	10,388	0.39%
2020/09/04	99	100.13	57	100.99	102.50	42	10,355	0.41%
2020/09/03	31	98.90	1,527	98.24	101.00	-1,496	10,503	-14.24%	大賣/鉅額交易
2020/09/02	8	97.20	6	97.57	97.30	2	10,847	0.02%
2020/09/01	13	95.40	19	96.02	96.80	-6	10,883	-0.06%
2020/08/31	19	96.33	0	0.00	96.40	19	10,959	0.17%
2020/08/28	7	97.34	2	97.40	97.40	5	11,085	0.05%
2020/08/27	7	98.66	8	98.49	98.40	-1	11,263	-0.01%
2020/08/26	0	0.00	2	97.90	97.80	-2	11,264	-0.02%
2020/08/25	12	97.80	1	98.10	97.50	11	11,271	0.10%
2020/08/24	2	97.40	2	97.25	98.00	0	11,270	0.00%
2020/08/21	12	96.50	15	96.64	97.10	-3	11,267	-0.03%
2020/08/20	42	97.11	53	99.51	95.60	-11	11,224	-0.10%
2020/08/19	12	102.00	380	102.47	101.50	-368	11,038	-3.33%	大賣/鉅額交易
2020/08/18	4	103.50	5	103.80	104.00	-1	11,024	-0.01%
2020/08/17	3	104.50	24	104.23	104.00	-21	11,026	-0.19%
2020/08/14	58	102.96	12	103.21	103.50	46	10,886	0.42%
2020/08/13	15	102.37	5	102.00	101.00	10	10,794	0.09%
2020/08/12	21	102.95	11	102.86	103.00	10	10,709	0.09%
2020/08/11	50	103.52	73	103.82	102.50	-23	10,656	-0.22%
2020/08/10	43	102.26	28	102.23	101.50	15	10,475	0.14%
2020/08/07	49	102.27	49	102.85	100.00	0	10,409	0.00%
2020/08/05	18	100.03	255	99.89	99.30	-237	10,260	-2.31%	大賣/鉅額交易
2020/08/04	23	98.57	7	98.23	98.90	16	10,378	0.15%
2020/08/03	3	97.20	30	97.47	97.00	-27	10,731	-0.25%
2020/07/31	88	98.18	11	98.34	98.00	77	10,755	0.72%
2020/07/30	8.7	95.93	5	96.28	97.80	3.7	10,717	0.03%
2020/07/29	13	94.62	4	95.00	94.50	9	10,733	0.08%
2020/07/28	34	97.70	175	95.80	94.50	-141	10,724	-1.31%	大賣/鉅額交易
2020/07/27	134	96.02	52	96.33	95.30	82	10,641	0.77%	大買/
2020/07/24	125	98.33	111	99.00	96.10	14	10,589	0.13%	大買/大賣/
2020/07/23	20	101.08	5	100.50	100.00	15	10,450	0.14%
2020/07/22	57	107.67	609	107.35	108.00	-552	10,288	-5.37%	大賣/鉅額交易
2020/07/21	33	105.71	22	106.02	106.00	11	10,074	0.11%
2020/07/20	9	103.72	8	104.25	103.50	1	9,894	0.01%
2020/07/17	29	102.26	15	103.20	103.00	14	9,830	0.14%
2020/07/16	212	102.06	9	102.72	102.00	203	9,847	2.06%	大買/鉅額交易
2020/07/15	12	102.54	16	101.69	101.00	-4	9,773	-0.04%
2020/07/14	7	101.86	4	102.25	101.50	3	9,928	0.03%
2020/07/13	20	104.18	8	104.50	104.50	12	10,021	0.12%
2020/07/10	368	102.68	6	103.17	102.50	362	10,149	3.57%	大買/鉅額交易
2020/07/09	23	105.43	257	104.55	106.00	-234	10,110	-2.31%	大賣/鉅額交易
2020/07/08	59	102.38	34	102.57	102.50	25	9,882	0.25%
2020/07/07	15	99.31	19.1	98.64	99.50	-4.1	9,766	-0.04%
2020/07/06	34	100.14	38	100.13	100.00	-4	9,890	-0.04%
2020/07/03	14	97.73	6	97.37	97.80	8	10,061	0.08%
2020/07/02	4	97.10	18	96.67	97.00	-14	10,263	-0.14%
2020/07/01	24	95.67	296	95.61	95.40	-272	10,373	-2.62%	大賣/鉅額交易
2020/06/30	15	94.55	7	94.70	94.90	8	10,424	0.08%
2020/06/29	8	92.79	9	92.67	93.00	-1	10,470	-0.01%
2020/06/24	7	94.33	33.1	93.94	94.00	-26.1	10,531	-0.25%
2020/06/23	6	93.80	1	93.60	93.90	5	10,717	0.05%
2020/06/22	13	93.28	64	93.62	93.10	-51	10,897	-0.47%
2020/06/19	56	93.81	317	93.75	93.90	-261	11,175	-2.34%	大賣/鉅額交易
2020/06/18	40	92.65	53	91.57	92.10	-13	11,317	-0.11%
2020/06/17	20	92.30	48	92.46	92.40	-28	11,436	-0.24%
2020/06/16	14	91.90	2	91.90	92.10	12	11,637	0.10%
2020/06/15	5	90.94	9	90.79	90.50	-4	11,968	-0.03%
2020/06/12	7	90.21	10	90.52	91.50	-3	12,126	-0.02%
2020/06/11	5	92.64	61	94.30	91.50	-56	12,253	-0.46%
2020/06/10	32	95.21	7	94.67	95.40	25	12,271	0.20%
2020/06/09	153	96.14	124	94.83	94.20	29	12,514	0.23%	大買/大賣/
2020/06/08	143	97.29	93	96.79	99.00	50	12,338	0.41%	大買/
2020/06/05	52	92.38	12	92.22	91.80	40	11,890	0.34%
2020/06/04	25	91.69	12	91.85	91.60	13	11,991	0.11%
2020/06/03	31	91.35	10.1	91.58	91.40	20.9	12,099	0.17%
2020/06/02	50.1	91.14	45	91.66	91.50	5.1	11,996	0.04%
2020/06/01	1.1	89.01	3	88.87	89.00	-1.9	11,938	-0.02%
2020/05/29	44	88.37	1	88.10	87.80	43	12,059	0.36%
2020/05/28	4	88.95	3	88.83	89.10	1	12,162	0.01%
2020/05/27	2	88.85	1	89.00	88.70	1	12,309	0.01%
2020/05/26	5	89.54	6	89.50	89.30	-1	12,437	-0.01%
2020/05/25	5	87.34	14	88.11	89.20	-9	12,565	-0.07%
2020/05/22	8	89.03	424	88.90	88.30	-416	12,598	-3.30%	大賣/鉅額交易
2020/05/21	15	88.83	4	88.98	89.00	11	12,627	0.09%
2020/05/20	5	88.08	3	87.90	88.00	2	12,646	0.02%
2020/05/19	141	88.34	71	88.43	88.50	70	12,805	0.55%	大買/
2020/05/18	1	86.00	3	87.50	86.80	-2	13,041	-0.02%
2020/05/15	61	88.40	4	88.05	87.00	57	13,274	0.43%
2020/05/14	12	89.08	24	90.04	88.20	-12	13,690	-0.09%
2020/05/13	10	91.11	19.1	91.12	91.00	-9.1	13,873	-0.07%
2020/05/12	56	91.52	26	91.66	90.90	30	13,837	0.22%
2020/05/11	44	92.15	734	92.04	92.20	-690	13,890	-4.97%	大賣/鉅額交易
2020/05/08	283	91.03	1,434	90.90	90.60	-1,151	13,690	-8.41%	大買/大賣/鉅額交易
2020/05/07	5	87.62	980	87.36	87.10	-975	13,381	-7.29%	大賣/鉅額交易
2020/05/06	34	87.40	13	87.74	87.20	21	13,392	0.16%
2020/05/05	11	87.67	155	88.42	88.50	-144	13,445	-1.07%	大賣/鉅額交易
2020/05/04	19	86.96	219	86.88	86.90	-200	13,527	-1.48%	大賣/鉅額交易
2020/04/30	242	88.81	348	89.05	89.10	-106	13,575	-0.78%	大買/大賣/鉅額交易
2020/04/29	22	86.59	289	87.16	87.00	-267	13,527	-1.97%	大賣/鉅額交易
2020/04/28	6	87.05	19	86.96	86.50	-13	13,593	-0.10%
2020/04/27	7	85.90	17	85.72	86.20	-10	13,814	-0.07%
2020/04/24	20	84.10	24	84.29	84.70	-4	13,917	-0.03%
2020/04/23	386	85.69	6	85.73	85.20	380	14,143	2.69%	大買/鉅額交易
2020/04/22	11	84.95	3	84.50	85.10	8	14,263	0.06%
2020/04/21	26	86.07	210	87.64	84.40	-184	14,573	-1.26%	大賣/鉅額交易
2020/04/20	462	88.28	27	87.98	87.50	435	14,549	2.99%	大買/鉅額交易
2020/04/17	27	87.54	16	88.33	86.40	11	14,507	0.08%
2020/04/16	36	87.94	233	87.75	88.00	-197	14,323	-1.38%	大賣/鉅額交易
2020/04/15	357	87.79	1,013	88.14	88.60	-656	14,254	-4.60%	大買/大賣/鉅額交易
2020/04/14	27	85.57	10	85.75	86.00	17	14,050	0.12%
2020/04/13	21	84.91	1	85.80	84.50	20	14,051	0.14%
2020/04/10	44	85.84	25	85.39	86.00	19	14,058	0.14%
2020/04/09	25	86.15	171	86.42	84.30	-146	14,202	-1.03%	大賣/鉅額交易
2020/04/08	689	86.37	973	86.04	86.90	-284	14,166	-2.00%	大買/大賣/鉅額交易
2020/04/07	742	82.22	700.1	82.25	82.90	41.9	13,825	0.30%	大買/大賣/
2020/04/06	101	77.74	60	78.57	80.00	41	13,642	0.30%	大買/
2020/04/01	36	77.07	15	77.21	77.20	21	13,501	0.16%
2020/03/31	70	79.02	149	78.91	78.20	-79	13,445	-0.59%	大賣/
2020/03/30	27	77.52	39	78.55	79.10	-12	14,004	-0.09%
2020/03/27	34	81.46	657	81.68	79.60	-623	13,950	-4.47%	大賣/鉅額交易
2020/03/26	107	79.38	98	79.18	80.30	9	13,817	0.07%	大買/
2020/03/25	51	79.89	40	79.45	78.70	11	13,737	0.08%
2020/03/24	311	76.83	225	76.38	75.70	86	13,481	0.64%	大買/大賣/
2020/03/23	1,185	75.28	70	75.74	73.60	1,115	13,586	8.21%	大買/鉅額交易
2020/03/20	40.1	79.78	60	80.51	80.60	-19.9	13,512	-0.15%
2020/03/19	117	82.01	133	77.83	75.80	-16	13,392	-0.12%	大買/大賣/
2020/03/18	36	86.58	10	85.92	84.20	26	13,093	0.20%
2020/03/17	782	85.58	39	85.88	84.20	743	13,013	5.71%	大買/鉅額交易
2020/03/16	315	86.62	7	89.53	86.50	308	12,937	2.38%	大買/鉅額交易
2020/03/13	2,001	87.83	442	91.25	91.70	1,559	12,861	12.12%	大買/大賣/鉅額交易
2020/03/12	1,172	94.15	220	95.72	94.00	952	12,576	7.57%	大買/大賣/鉅額交易
2020/03/11	351	99.69	538	99.88	98.50	-187	12,749	-1.47%	大買/大賣/鉅額交易
2020/03/10	244	100.37	137	99.54	102.00	107	13,169	0.81%	大買/大賣/鉅額交易
2020/03/09	22	100.04	15	100.10	98.30	7	13,222	0.05%
2020/03/06	19	106.42	20	106.85	106.00	-1	13,026	-0.01%
2020/03/05	14	107.82	45	107.72	109.00	-31	12,961	-0.24%
2020/03/04	120	104.36	94	105.49	103.50	26	12,816	0.20%	大買/
2020/03/03	15	109.20	34	108.84	106.50	-19	12,681	-0.15%
2020/03/02	43	105.37	26	107.08	108.50	17	12,578	0.14%
2020/02/27	34	105.84	65	105.46	105.00	-31	12,499	-0.25%
2020/02/26	96	108.83	11	109.27	108.50	85	12,399	0.69%
2020/02/25	16	112.03	8	112.81	113.00	8	12,235	0.07%
2020/02/24	24	113.69	21	112.90	112.50	3	12,185	0.02%
2020/02/21	24	116.54	14	116.25	116.50	10	12,075	0.08%
2020/02/20	5	116.90	58.1	116.47	117.00	-53.1	12,027	-0.44%
2020/02/19	49.2	114.65	22	114.95	116.00	27.2	11,823	0.23%
2020/02/18	65	113.94	32	112.61	110.50	33	11,515	0.29%
2020/02/17	221	111.91	173	110.89	113.00	48	11,278	0.43%	大買/大賣/
2020/02/14	760	105.33	331	104.89	108.00	429	10,837	3.96%	大買/大賣/鉅額交易
2020/02/13	9	103.00	4	103.25	102.00	5	10,571	0.05%
2020/02/12	43	103.72	67	104.35	103.50	-24	10,678	-0.22%
2020/02/11	37	102.43	35	102.11	103.00	2	10,836	0.02%
2020/02/10	20	101.55	2,050	101.04	101.00	-2,030	10,898	-18.63%	大賣/鉅額交易
2020/02/07	9	103.11	27	103.06	103.00	-18	10,875	-0.17%
2020/02/06	291	103.33	84	104.15	103.50	207	11,007	1.88%	大買/鉅額交易
2020/02/05	13	102.46	80	102.00	102.00	-67	10,999	-0.61%
2020/02/04	71	99.89	13	100.43	101.00	58	10,844	0.53%
2020/02/03	34	97.53	282	96.97	98.20	-248	10,802	-2.30%	大賣/鉅額交易
2020/01/31	9	97.80	34	96.97	98.20	-25	10,721	-0.23%
2020/01/30	26	99.05	313	97.70	96.30	-287	10,834	-2.65%	大賣/鉅額交易
2020/01/20	83	107.48	179	106.56	107.00	-96	10,654	-0.90%	大賣/
2020/01/17	93	105.88	28.1	106.01	105.00	64.9	10,615	0.61%
2020/01/16	10	103.25	709.4	103.07	104.50	-699.4	10,371	-6.74%	大賣/鉅額交易
2020/01/15	135	100.83	869	100.65	102.00	-734	10,274	-7.14%	大買/大賣/鉅額交易
2020/01/14	707	99.82	207	99.10	99.00	500	10,037	4.98%	大買/大賣/鉅額交易
2020/01/13	203	97.62	3	97.30	98.40	200	10,064	1.99%	大買/鉅額交易
2020/01/10	61	96.67	101	96.50	96.50	-40	10,379	-0.39%	大賣/
2020/01/09	210	96.58	1,163	96.51	97.30	-953	10,527	-9.05%	大買/大賣/鉅額交易
2020/01/08	61	94.51	91	94.98	94.30	-30	10,582	-0.28%
2020/01/07	42	95.52	347	94.80	94.50	-305	10,940	-2.79%	大賣/鉅額交易
2020/01/06	47	98.54	51	98.76	97.00	-4	11,240	-0.04%
2020/01/03	265	103.53	261	103.81	100.50	4	11,207	0.04%	大買/大賣/
2020/01/02	532	102.45	118.3	102.11	103.00	413.8	11,089	3.73%	大買/大賣/鉅額交易
2019/12/31	79	99.65	3	99.47	99.40	76	10,868	0.70%
2019/12/30	49.5	100.13	1,875	100.62	100.00	-1,825.5	10,903	-16.74%	大賣/鉅額交易
2019/12/27	86	101.62	27	102.52	101.00	59	10,860	0.54%
2019/12/26	51	101.99	25	101.72	101.50	26	10,872	0.24%
2019/12/25	221.5	102.67	3,143	102.87	101.50	-2,921.5	10,938	-26.71%	大買/大賣/鉅額交易
2019/12/24	10	97.89	238	98.90	99.00	-228	10,393	-2.19%	大賣/鉅額交易
2019/12/23	62	99.49	26	98.82	98.00	36	10,502	0.34%
2019/12/20	18	97.47	1,032	97.38	97.80	-1,014	10,555	-9.61%	大賣/鉅額交易
2019/12/19	388	95.98	6	96.07	95.70	382	10,832	3.53%	大買/鉅額交易
2019/12/18	102	98.87	236	98.21	96.80	-134	10,922	-1.23%	大買/大賣/鉅額交易
2019/12/17	53	96.13	3	96.90	97.00	50	10,619	0.47%
2019/12/16	271	96.57	61	96.20	96.50	210	10,560	1.99%	大買/鉅額交易
2019/12/13	3	95.50	6	95.58	94.90	-3	10,457	-0.03%
2019/12/12	162	96.11	111	95.59	94.50	51	10,397	0.49%	大買/大賣/
2019/12/11	36	94.98	430	95.00	94.20	-394	10,307	-3.82%	大賣/鉅額交易
2019/12/10	12	96.35	12.2	96.28	96.80	-0.2	10,287	0.00%
2019/12/09	28	96.14	48	96.67	97.30	-20	10,214	-0.20%
2019/12/06	110	97.85	165	97.51	96.70	-55	10,146	-0.54%	大買/大賣/
2019/12/05	2,158	96.06	104	95.85	96.50	2,054	9,750	21.07%	大買/大賣/鉅額交易
2019/12/04	10	89.49	22	89.46	90.50	-12	9,211	-0.13%
2019/12/03	1	87.30	32	86.93	87.10	-31	8,989	-0.34%
2019/12/02	7	85.40	5	86.58	87.00	2	8,999	0.02%
2019/11/29	270	86.32	32	86.47	86.80	238	9,037	2.63%	大買/鉅額交易
2019/11/28	441	86.42	12	86.35	86.40	429	9,051	4.74%	大買/鉅額交易
2019/11/27	14	86.71	35	86.16	86.60	-21	9,125	-0.23%
2019/11/26	18	86.11	27	85.75	85.50	-9	9,136	-0.10%
2019/11/25	453	86.34	6	86.42	86.50	447	9,085	4.92%	大買/鉅額交易
2019/11/22	502	87.27	17	87.12	87.10	485	9,060	5.35%	大買/鉅額交易
2019/11/21	40	85.45	89	86.07	86.20	-49	9,167	-0.53%
2019/11/20	3	86.17	6	86.17	86.40	-3	9,147	-0.03%
2019/11/19	964	87.16	17	86.89	87.30	947	9,219	10.27%	大買/鉅額交易
2019/11/18	250	88.72	5.1	88.78	88.80	244.9	9,172	2.67%	大買/鉅額交易
2019/11/15	285	87.84	33	88.09	87.80	252	9,208	2.74%	大買/鉅額交易
2019/11/14	9	87.17	48	87.33	88.80	-39	9,296	-0.42%
2019/11/13	4	88.10	62	88.45	88.40	-58	9,314	-0.62%
2019/11/12	106	87.30	121	87.22	87.50	-15	9,337	-0.16%	大買/大賣/
2019/11/11	142	85.83	37	85.49	86.20	105	9,336	1.12%	大買/鉅額交易
2019/11/08	516	91.43	223	89.09	88.00	293	9,198	3.19%	大買/大賣/鉅額交易
2019/11/07	448	93.91	161	94.14	93.60	287	8,931	3.21%	大買/大賣/鉅額交易
2019/11/06	385	96.32	15	96.91	95.90	370	8,881	4.17%	大買/鉅額交易
2019/11/05	192	96.68	228	97.35	98.00	-36	8,856	-0.41%	大買/大賣/
2019/11/04	1,010	93.99	15	93.61	95.20	995	8,702	11.43%	大買/鉅額交易
2019/11/01	312	91.64	100	91.74	92.30	212	8,580	2.47%	大買/鉅額交易
2019/10/31	1,128	92.16	101	92.06	91.80	1,027	8,647	11.88%	大買/大賣/鉅額交易
2019/10/30	1,397	93.90	11	93.64	94.20	1,386	8,573	16.17%	大買/鉅額交易
2019/10/29	939	95.13	430	93.72	94.50	509	8,572	5.94%	大買/大賣/鉅額交易
2019/10/28	4	93.70	88	93.66	94.30	-84	8,454	-0.99%
2019/10/25	26	93.43	26	93.42	92.90	0	8,395	0.00%
2019/10/24	84	91.97	29	92.08	92.40	55	8,285	0.66%
2019/10/23	18	93.17	8	93.05	91.90	10	8,312	0.12%
2019/10/22	68	93.70	158	93.19	93.10	-90	8,303	-1.08%	大賣/
2019/10/21	690	92.25	35	91.56	92.90	655	8,247	7.94%	大買/鉅額交易
2019/10/18	150	92.73	641	92.73	91.20	-491	8,137	-6.03%	大買/大賣/鉅額交易
2019/10/17	46	90.32	34	90.48	91.10	12	7,788	0.15%
2019/10/16	85	90.61	85	90.61	89.00	0	7,667	0.00%
2019/10/15	189	90.33	1,704	90.73	89.20	-1,515	7,584	-19.98%	大買/大賣/鉅額交易
2019/10/14	57	88.23	1,047	86.89	89.30	-990	7,306	-13.55%	大賣/鉅額交易
2019/10/09	435	83.49	203	83.68	83.50	232	6,965	3.33%	大買/大賣/鉅額交易
2019/10/08	1,284	84.18	9	84.14	83.80	1,275	7,069	18.03%	大買/鉅額交易
2019/10/07	210	84.65	2	84.40	84.40	208	7,055	2.95%	大買/鉅額交易
2019/10/04	1,443	85.18	2	85.05	85.00	1,441	7,053	20.43%	大買/鉅額交易
2019/10/03	924	85.29	8	86.18	86.20	916	7,094	12.91%	大買/鉅額交易
2019/10/02	63	85.16	6	84.97	85.40	57	7,068	0.81%
2019/10/01	9	85.12	12	84.92	85.50	-3	7,054	-0.04%
2019/09/27	7	82.99	10	83.49	82.20	-3	6,981	-0.04%
2019/09/26	255	83.69	22	83.31	82.70	233	7,004	3.33%	大買/鉅額交易
2019/09/25	437	83.91	36	83.67	83.90	401	7,102	5.65%	大買/鉅額交易
2019/09/24	110	83.53	44	83.82	83.70	66	7,306	0.90%	大買/
2019/09/23	88	80.06	15	80.13	81.20	73	7,012	1.04%
2019/09/20	5	78.20	14.4	77.22	78.50	-9.4	7,226	-0.13%
2019/09/19	19	76.95	9	76.91	76.90	10	7,288	0.14%
2019/09/18	9	76.81	3	77.30	76.30	6	7,461	0.08%
2019/09/17	5	77.12	7	77.24	76.80	-2	7,502	-0.03%
2019/09/16	9	76.94	33.6	76.76	76.70	-24.6	7,591	-0.32%
2019/09/12	40	76.42	11	76.77	77.20	29	7,719	0.38%
2019/09/11	5	74.44	4	74.78	74.30	1	7,775	0.01%
2019/09/10	7	75.76	201	75.50	75.00	-194	7,927	-2.45%	大賣/鉅額交易
2019/09/09	5	76.06	0	0.00	75.80	5	8,214	0.06%
2019/09/06	1	76.80	11	76.46	76.20	-10	8,568	-0.12%
2019/09/05	3	76.27	1	76.30	76.00	2	8,781	0.02%
2019/09/04	12	76.19	19	76.25	76.20	-7	9,001	-0.08%
2019/09/03	3	76.23	62	76.03	76.60	-59	9,084	-0.65%
2019/09/02	18	74.77	10	74.71	75.00	8	9,131	0.09%
2019/08/30	5	75.42	14	75.40	74.20	-9	9,298	-0.10%
2019/08/29	21	74.07	25	73.86	74.60	-4	9,377	-0.04%
2019/08/28	8	74.04	18	74.87	73.50	-10	9,430	-0.11%
2019/08/27	56	74.80	22	74.63	73.80	34	9,447	0.36%
2019/08/26	32.2	74.87	19	74.84	74.10	13.2	9,586	0.14%
2019/08/23	8	77.86	13	78.28	77.90	-5	9,603	-0.05%
2019/08/22	50	79.53	20	78.41	77.90	30	9,722	0.31%
2019/08/21	51	79.82	1.4	79.71	79.30	49.6	9,935	0.50%
2019/08/20	27	81.35	4	81.30	80.10	23	10,200	0.23%
2019/08/19	117	81.62	11	81.09	81.20	106	10,388	1.02%	大買/鉅額交易
2019/08/16	6	78.08	72	78.08	78.00	-66	10,583	-0.62%
2019/08/15	48	78.30	80	78.39	77.60	-32	10,991	-0.29%
2019/08/14	23	82.01	17	81.18	80.90	6	11,107	0.05%
2019/08/13	15	80.99	19	81.07	81.00	-4	11,418	-0.04%
2019/08/12	21.2	81.06	44	80.70	81.50	-22.8	11,962	-0.19%
2019/08/08	43	80.12	25	80.44	80.20	18	12,172	0.15%
2019/08/07	17	81.28	54	81.25	80.50	-37	12,557	-0.29%
2019/08/06	32	81.08	34	79.27	82.30	-2	13,207	-0.02%
2019/08/05	15	81.11	66	81.59	80.50	-51	13,657	-0.37%
2019/08/02	18	82.57	12	83.73	81.60	6	14,366	0.04%
2019/08/01	11	85.88	9	85.57	85.50	2	14,369	0.01%
2019/07/31	8	83.50	5	83.46	86.00	3	14,460	0.02%
2019/07/30	37	83.18	55	83.27	83.50	-18	14,407	-0.12%
2019/07/29	6	86.77	2	86.90	86.30	4	14,303	0.03%
2019/07/26	33	87.98	61	87.87	88.00	-28	14,319	-0.20%
2019/07/25	24	87.89	20	88.10	88.40	4	14,315	0.03%
2019/07/24	5	87.22	103	87.73	86.90	-98	14,296	-0.69%	大賣/
2019/07/23	15	86.21	48	86.73	86.90	-33	14,345	-0.23%
2019/07/22	31	88.12	38	88.18	88.10	-7	14,336	-0.05%
2019/07/19	3	88.30	27	87.66	88.00	-24	14,327	-0.17%
2019/07/18	33	88.71	11	88.17	86.80	22	14,457	0.15%
2019/07/17	5	89.70	69	89.71	89.90	-64	14,406	-0.44%
2019/07/16	34	90.37	30	90.17	90.40	4	14,443	0.03%
2019/07/15	10	89.39	16	89.33	89.90	-6	14,399	-0.04%
2019/07/12	21	88.47	15	88.60	87.90	6	14,471	0.04%
2019/07/11	204	87.64	5.1	87.18	87.30	199	14,373	1.38%	大買/鉅額交易
2019/07/10	0	0.00	7	86.47	86.70	-7	14,320	-0.05%
2019/07/09	39	85.83	42	85.99	85.70	-3	14,289	-0.02%
2019/07/08	29	87.72	12	87.60	87.50	17	14,264	0.12%
2019/07/05	8	86.83	16	86.87	87.30	-8	14,345	-0.06%
2019/07/04	34	86.27	29	85.69	85.80	5	14,340	0.03%
2019/07/03	15	86.27	67	86.09	85.90	-52	14,760	-0.35%
2019/07/02	124	87.24	26	86.84	87.60	98	14,660	0.67%	大買/
2019/07/01	233	85.38	82	84.74	85.90	151	14,475	1.04%	大買/鉅額交易
2019/06/28	57	81.05	46	81.57	81.60	11	14,182	0.08%
2019/06/27	368	79.77	67	80.42	80.50	301	14,223	2.12%	大買/鉅額交易
2019/06/26	9	80.23	47.2	80.01	81.40	-38.2	13,871	-0.28%
2019/06/25	174	81.92	206	80.57	80.40	-32	13,831	-0.23%	大買/大賣/
2019/06/24	9	82.31	22	82.80	83.00	-13	13,652	-0.10%
2019/06/21	21	82.85	116	82.56	81.60	-95	13,619	-0.70%	大賣/
2019/06/20	19	83.64	44	83.42	82.70	-25	13,550	-0.18%
2019/06/19	25	82.08	69	82.46	82.50	-44	13,490	-0.33%
2019/06/18	24	82.94	31	83.24	81.70	-7	13,372	-0.05%
2019/06/17	69	83.64	79	82.71	84.20	-10	13,326	-0.08%
2019/06/14	114	82.72	127	82.25	82.10	-13	13,108	-0.10%	大買/大賣/
2019/06/13	137	79.85	75	79.27	81.50	62	12,776	0.49%	大買/
2019/06/12	68	79.51	71	79.72	78.80	-3	12,622	-0.02%
2019/06/11	67	78.02	42	77.67	78.60	25	12,490	0.20%
2019/06/10	13	75.96	19	76.26	76.80	-6	12,428	-0.05%
2019/06/06	49	75.09	70	75.57	74.50	-21	12,369	-0.17%
2019/06/05	25	78.66	19	79.42	77.90	6	12,215	0.05%
2019/06/04	11	77.56	35	77.67	78.20	-24	12,311	-0.19%
2019/06/03	26	77.64	12	77.78	77.50	14	12,334	0.11%
2019/05/31	62	78.47	63	78.74	78.90	-1	12,294	-0.01%
2019/05/30	71	77.31	508	77.26	77.30	-437	12,162	-3.59%	大賣/鉅額交易
2019/05/29	60	77.33	83	77.25	77.20	-23	12,097	-0.19%
2019/05/28	97	79.18	176	78.51	78.20	-79	12,127	-0.65%	大賣/
2019/05/27	105	82.46	90	82.47	81.10	15	12,125	0.12%	大買/
2019/05/24	89	81.33	67	81.13	80.90	22	11,956	0.18%
2019/05/23	44	79.34	80	79.24	81.20	-36	11,812	-0.30%
2019/05/22	109	81.29	69	81.32	79.10	40	11,547	0.35%	大買/
2019/05/21	88	77.93	45.1	78.03	78.90	42.9	11,219	0.38%
2019/05/20	71	78.43	71	78.34	77.00	0	11,084	0.00%
2019/05/17	77	80.55	73	80.54	80.10	4	10,837	0.04%
2019/05/16	47	77.94	70	78.39	78.10	-23	10,412	-0.22%
2019/05/15	110	79.07	61	78.82	78.10	49	10,471	0.47%	大買/
2019/05/14	227	76.85	106	77.43	78.00	121	10,559	1.15%	大買/大賣/鉅額交易
2019/05/13	1,505	73.84	112	74.13	75.70	1,393	10,001	13.93%	大買/大賣/鉅額交易
2019/05/10	55	71.88	46.5	72.31	72.80	8.5	9,585	0.09%
2019/05/09	5.1	69.01	12	69.16	68.20	-6.9	8,933	-0.08%
2019/05/08	10	68.60	24	68.64	69.30	-14	8,874	-0.16%
2019/05/07	3.3	67.71	3	67.90	67.70	0.3	8,904	0.00%
2019/05/06	6	66.70	7	66.73	67.30	-1	9,224	-0.01%
2019/05/03	16	68.59	22	68.46	68.20	-6	9,229	-0.07%
2019/05/02	9.1	67.25	5	67.28	67.30	4.1	9,228	0.04%
2019/04/30	12	66.71	8	66.60	66.80	4	9,352	0.04%
2019/04/29	31	67.20	31	67.13	67.00	0	9,419	0.00%
2019/04/26	12	70.08	14	70.34	69.50	-2	9,474	-0.02%
2019/04/25	10	71.14	22	70.61	71.20	-12	9,531	-0.13%
2019/04/24	32	71.72	15	71.77	70.30	17	9,697	0.18%
2019/04/23	9	70.20	5	70.18	70.00	4	9,679	0.04%
2019/04/22	24	71.64	30	71.54	70.50	-6	9,950	-0.06%
2019/04/19	8	69.91	17	69.78	70.60	-9	9,991	-0.09%
2019/04/18	50	70.36	33	70.04	68.60	17	10,232	0.17%
2019/04/17	29	69.72	37	69.80	69.10	-8	10,246	-0.08%
2019/04/16	9	68.91	8	68.60	69.30	1	10,261	0.01%
2019/04/15	5	68.30	4	68.43	68.30	1	10,465	0.01%
2019/04/12	39	67.97	31	67.89	67.70	8	10,741	0.07%
2019/04/11	20	69.69	32	69.63	68.80	-12	10,854	-0.11%
2019/04/10	30	71.18	18	71.17	71.40	12	10,908	0.11%
2019/04/09	128.4	72.11	90	72.38	71.80	38.4	10,984	0.35%	大買/
2019/04/08	3	68.37	16	68.61	68.60	-13	10,831	-0.12%
2019/04/03	10	68.02	3	68.03	67.80	7	10,997	0.06%
2019/04/02	15	68.39	36	68.74	68.40	-21	11,241	-0.19%
2019/04/01	34	69.00	39	69.01	68.20	-5	11,713	-0.04%
2019/03/29	3	66.57	6	66.92	67.40	-3	11,658	-0.03%
2019/03/28	21	67.77	9	67.14	66.60	12	12,023	0.10%
2019/03/27	4	67.08	24	67.00	66.90	-20	12,525	-0.16%
2019/03/26	7	67.01	5	67.38	67.70	2	12,713	0.02%
2019/03/25	25	66.82	4	66.75	66.60	21	12,950	0.16%
2019/03/22	36	68.44	13	68.51	68.20	23	13,122	0.18%
2019/03/21	7	68.19	25	68.40	68.40	-18	13,349	-0.13%
2019/03/20	70	68.28	210	67.67	67.80	-140	13,583	-1.03%	大賣/鉅額交易
2019/03/19	173	66.83	24	66.46	66.80	149	13,849	1.08%	大買/鉅額交易
2019/03/18	14	65.28	4	65.48	65.70	10	13,975	0.07%
2019/03/15	12	65.09	9	65.28	64.80	3	14,310	0.02%
2019/03/14	17	64.85	24	64.58	64.30	-7	14,582	-0.05%
2019/03/13	12	65.50	9	65.58	65.70	3	14,874	0.02%
2019/03/12	4	66.50	26	66.63	66.00	-22	15,052	-0.15%
2019/03/11	11	65.58	4	65.78	65.90	7	15,288	0.05%
2019/03/08	38	66.21	29	66.03	65.10	9	15,954	0.06%
2019/03/07	29	69.14	32	68.61	67.90	-3	16,140	-0.02%
2019/03/06	10	70.87	18	71.11	70.30	-8	16,581	-0.05%
2019/03/05	11	69.83	10	70.43	70.60	1	17,126	0.01%
2019/03/04	8	70.70	4	71.83	70.50	4	17,429	0.02%
2019/02/27	23	71.64	284	72.14	71.40	-261	17,569	-1.49%	大賣/鉅額交易
2019/02/26	234	71.47	48	72.28	72.60	186	17,810	1.04%	大買/鉅額交易
2019/02/25	71	69.67	13	69.56	69.80	58	17,952	0.32%
2019/02/22	21	71.43	26	71.05	70.10	-5	18,343	-0.03%
2019/02/21	8	70.84	8	70.99	71.20	0	18,311	0.00%
2019/02/20	17	72.39	31	72.31	71.10	-14	18,314	-0.08%
2019/02/19	10	71.74	13	71.59	72.00	-3	18,362	-0.02%
2019/02/18	40	71.28	105	71.65	70.80	-65	18,472	-0.35%	大賣/
2019/02/15	24	71.54	71	71.56	70.50	-47	18,677	-0.25%
2019/02/14	202	73.89	176	73.80	72.80	26	18,739	0.14%	大買/大賣/
2019/02/13	301	71.96	60.1	71.80	74.30	240.9	18,546	1.30%	大買/鉅額交易
2019/02/12	28	67.16	27	67.26	67.60	1	18,191	0.01%
2019/02/11	126	65.95	29	65.40	65.60	97	18,539	0.52%	大買/
2019/01/30	13	65.36	147	65.64	64.50	-134	18,765	-0.71%	大賣/鉅額交易
2019/01/29	5	64.50	55	64.55	65.20	-50	18,788	-0.27%
2019/01/28	133	65.24	50	65.39	65.50	83	18,875	0.44%	大買/
2019/01/25	215	64.56	62	65.00	64.40	153	19,217	0.80%	大買/鉅額交易
2019/01/24	7	62.64	13	63.10	62.50	-6	19,111	-0.03%
2019/01/23	12	62.18	16	62.00	63.10	-4	19,101	-0.02%
2019/01/22	30	63.04	54	63.29	62.00	-24	19,326	-0.12%
2019/01/21	64	63.84	13	64.02	63.70	51	19,436	0.26%
2019/01/18	45	63.19	26	63.59	64.30	19	19,565	0.10%
2019/01/17	12	64.40	31	64.52	63.60	-19	19,619	-0.10%
2019/01/16	134	64.69	114.2	63.98	64.90	19.9	19,722	0.10%	大買/大賣/
2019/01/15	16	62.08	17	62.16	62.90	-1	19,591	-0.01%
2019/01/14	52	61.24	55	61.22	61.40	-3	19,557	-0.02%
2019/01/11	17	64.36	20	64.39	63.30	-3	19,391	-0.02%
2019/01/10	108	64.55	88	64.39	64.00	20	19,377	0.10%	大買/
2019/01/09	89	63.26	10	63.50	62.60	79	19,169	0.41%
2019/01/08	10	63.11	25	63.33	62.50	-15	19,230	-0.08%
2019/01/07	38	63.73	49	63.91	63.20	-11	19,279	-0.06%
2019/01/04	56	62.18	69	60.42	62.90	-13	19,258	-0.07%
2019/01/03	51	62.23	34	62.17	61.60	17	19,106	0.09%
2019/01/02	25	62.58	32	62.35	62.80	-7	19,093	-0.04%
2018/12/28	53.5	61.45	72	61.24	61.20	-18.5	19,120	-0.10%
2018/12/27	114	62.11	104	61.73	61.20	10	19,189	0.05%	大買/大賣/
2018/12/26	23	60.10	39	60.09	58.50	-16	18,918	-0.08%
2018/12/25	36	58.27	49	57.96	60.80	-13	18,881	-0.07%
2018/12/24	66.2	60.44	1,422	59.93	60.00	-1,355.9	18,659	-7.27%	大賣/鉅額交易
2018/12/22	14	61.64	13	62.25	63.50	1	18,227	0.01%
2018/12/21	101	62.09	80	61.66	63.40	21	18,292	0.11%	大買/
2018/12/20	81	63.34	87	64.47	61.70	-6	18,034	-0.03%
2018/12/19	46	69.81	45	69.35	68.50	1	17,677	0.01%
2018/12/18	58	70.79	60	70.12	70.00	-2	18,106	-0.01%
2018/12/17	40	70.02	45	70.29	71.00	-5	18,198	-0.03%
2018/12/14	46	67.52	44	67.85	69.20	2	18,092	0.01%
2018/12/13	33	69.35	33	69.61	69.80	0	17,965	0.00%
2018/12/12	86	70.25	83	70.90	69.30	3	17,838	0.02%
2018/12/11	90.1	68.90	73	69.42	68.60	17.1	17,780	0.10%
2018/12/10	115	69.55	92	69.82	69.60	23	17,754	0.13%	大買/
2018/12/07	24	74.23	17	74.32	72.70	7	17,516	0.04%
2018/12/06	94	74.24	288	76.60	74.10	-194	17,515	-1.11%	大賣/鉅額交易
2018/12/05	25	77.95	59	77.73	78.00	-34	17,395	-0.20%
2018/12/04	57	82.66	85	82.97	82.10	-28	17,367	-0.16%
2018/12/03	100	86.75	85	86.89	85.20	15	17,253	0.09%
2018/11/30	97	84.87	49	84.32	84.50	48	16,574	0.29%
2018/11/29	364	84.44	171.1	83.58	85.80	192.9	16,135	1.20%	大買/大賣/鉅額交易
2018/11/28	107	80.20	163	79.62	79.90	-56	15,623	-0.36%	大買/大賣/
2018/11/27	123	75.95	102	75.03	76.00	21	15,145	0.14%	大買/大賣/
2018/11/26	100	73.76	48	73.53	73.50	52	14,850	0.35%
2018/11/23	168	73.58	105	74.12	72.00	63	14,732	0.43%	大買/大賣/
2018/11/22	81	74.29	191.6	76.23	72.80	-110.6	14,384	-0.77%	大賣/鉅額交易
2018/11/21	204	74.16	38	74.68	77.50	166	13,991	1.19%	大買/鉅額交易
2018/11/20	76	70.20	51	70.40	70.50	25	13,555	0.18%
2018/11/19	89	69.82	83	69.66	70.10	6	13,594	0.04%
2018/11/16	21	70.00	83	70.53	69.00	-62	13,591	-0.46%
2018/11/15	396	69.43	21	69.56	70.00	375	13,639	2.75%	大買/鉅額交易
2018/11/14	119	69.19	78	69.82	68.00	41	13,554	0.30%	大買/
2018/11/13	58	69.12	47	68.66	71.50	11	13,511	0.08%
2018/11/12	46	68.32	25	68.70	69.00	21	13,388	0.16%
2018/11/09	19	67.45	31	66.51	67.50	-12	13,312	-0.09%
2018/11/08	99	68.48	158	70.89	66.20	-59	13,209	-0.45%	大賣/
2018/11/07	96	67.85	52	66.56	69.80	44	12,822	0.34%
2018/11/06	21	65.78	74	65.92	63.50	-53	12,780	-0.41%
2018/11/05	45	66.21	92	65.54	67.40	-47	12,809	-0.37%
2018/11/02	199	66.27	85.1	65.94	66.40	113.9	12,814	0.89%	大買/鉅額交易
2018/11/01	42	62.67	59.3	61.76	63.30	-17.3	12,502	-0.14%
2018/10/31	0	0.00	9	57.60	57.60	-9	12,443	-0.07%
2018/10/30	96	51.88	30	51.56	52.40	66	12,483	0.53%
2018/10/29	32	49.68	24	50.63	51.80	8	12,405	0.06%
2018/10/26	27	49.73	29	48.98	47.10	-2	12,467	-0.02%
2018/10/25	25.1	51.22	62	50.73	50.40	-36.9	12,546	-0.29%
2018/10/24	131	57.27	128	56.31	56.00	3	12,412	0.02%	大買/大賣/
2018/10/23	24	59.91	48	59.50	58.30	-24	12,263	-0.20%
2018/10/22	138	61.61	122	61.75	61.90	16	12,230	0.13%	大買/大賣/
2018/10/19	40.1	62.74	142	62.43	61.80	-101.9	12,158	-0.84%	大賣/鉅額交易
2018/10/18	91	66.63	31	66.00	65.30	60	12,057	0.50%
2018/10/17	203	65.17	250	65.22	65.20	-47	11,952	-0.39%	大買/大賣/
2018/10/16	260	65.56	50	65.28	64.00	210	11,921	1.76%	大買/鉅額交易
2018/10/15	76	63.31	104	63.50	63.10	-28	11,781	-0.24%	大賣/
2018/10/12	172.2	63.92	146	64.27	64.10	26.2	11,722	0.22%	大買/大賣/
2018/10/11	54	64.08	22	63.66	63.50	32	11,552	0.28%
2018/10/09	133	69.47	84	70.00	70.50	49	11,443	0.43%	大買/
2018/10/08	102	67.94	232	67.60	68.00	-130	11,287	-1.15%	大買/大賣/鉅額交易
2018/10/05	91	72.18	156	71.96	70.00	-65	11,098	-0.59%	大賣/
2018/10/04	21	75.10	43	75.15	75.80	-22	10,937	-0.20%
2018/10/03	19	76.68	33	75.95	74.90	-14	10,944	-0.13%
2018/10/02	35	79.67	39	78.89	78.50	-4	10,874	-0.04%
2018/10/01	12	79.55	49	78.76	79.90	-37	10,996	-0.34%
2018/09/28	61	78.94	21	78.58	78.40	40	11,180	0.36%
2018/09/27	23	78.33	15	77.93	77.30	8	11,181	0.07%
2018/09/26	26	78.34	59	78.03	79.50	-33	11,262	-0.29%
2018/09/25	181	83.02	112	81.89	78.10	69	11,179	0.62%	大買/大賣/
2018/09/21	202	79.46	65	79.94	81.50	137	10,708	1.28%	大買/鉅額交易
2018/09/20	6	74.78	17	74.65	74.60	-11	10,431	-0.11%
2018/09/19	50	76.12	64	75.83	74.30	-14	10,444	-0.13%
2018/09/18	39	71.73	77.1	72.13	73.90	-38.1	10,448	-0.36%
2018/09/17	168.1	74.28	72.2	74.09	74.70	96	10,570	0.91%	大買/
2018/09/14	35	71.21	19	69.95	72.10	16	10,320	0.16%
2018/09/13	22	66.44	23	65.82	65.60	-1	10,254	-0.01%
2018/09/12	66.2	64.77	71	64.87	64.40	-4.9	10,255	-0.05%
2018/09/11	75	69.22	28	69.80	69.50	47	10,055	0.47%
2018/09/10	28.1	71.77	231	70.01	69.50	-202.9	9,872	-2.06%	大賣/鉅額交易
2018/09/07	26	80.32	72	80.26	77.20	-46	9,740	-0.47%
2018/09/06	1	84.50	7	85.01	85.00	-6	9,688	-0.06%
2018/09/05	1	85.00	2	84.50	84.30	-1	9,854	-0.01%
2018/09/04	1	84.00	1	84.60	84.40	0	10,053	0.00%
2018/09/03	16	84.26	4	84.30	83.80	12	10,218	0.12%
2018/08/31	3	87.03	1	87.30	88.00	2	10,583	0.02%
2018/08/30	46	89.11	12	88.85	87.50	34	10,763	0.32%
2018/08/29	4	86.53	2	86.85	87.40	2	11,085	0.02%
2018/08/28	10	87.10	122	87.37	87.40	-112	11,507	-0.97%	大賣/鉅額交易
2018/08/27	4	87.80	2.1	87.04	88.20	1.9	11,612	0.02%
2018/08/24	37	83.96	72	83.48	84.50	-35	11,737	-0.30%
2018/08/23	8	86.60	7	86.10	85.20	1	12,123	0.01%
2018/08/22	75	86.20	70	84.24	87.30	5	12,328	0.04%
2018/08/21	16	86.70	23	85.41	86.60	-7	12,292	-0.06%
2018/08/20	39.1	85.72	91	86.77	84.20	-51.9	12,374	-0.42%
2018/08/17	35	91.76	49	91.20	90.20	-14	12,304	-0.11%
2018/08/16	9	91.20	7.3	91.63	92.80	1.8	12,390	0.01%
2018/08/15	1	89.50	58	90.26	90.30	-57	12,514	-0.46%
2018/08/14	34	90.27	19	88.42	91.50	15	12,602	0.12%
2018/08/13	69.2	87.13	31	89.17	88.40	38.2	12,638	0.30%
2018/08/10	20.1	95.86	7	95.99	93.00	13.1	12,649	0.10%
2018/08/09	80	96.70	73	97.04	96.10	7	12,911	0.05%
2018/08/08	73	100.09	30	100.20	95.60	43	13,595	0.32%
2018/08/07	9	102.46	10	102.55	102.50	-1	13,996	-0.01%
2018/08/06	9	98.36	4.5	96.59	99.50	4.5	14,580	0.03%
2018/08/03	51	94.54	35	93.67	97.00	16	15,125	0.11%
2018/08/02	277	94.88	85	94.61	92.00	192	15,089	1.27%	大買/鉅額交易
2018/08/01	95	100.07	216	100.37	99.20	-121	15,010	-0.81%	大賣/鉅額交易
2018/07/31	201	107.22	86	107.55	105.00	115	15,036	0.76%	大買/鉅額交易
2018/07/30	12	108.50	90	107.61	107.00	-78	15,173	-0.51%
2018/07/27	5	110.80	201	109.99	113.00	-196	15,325	-1.28%	大賣/鉅額交易
2018/07/26	1	110.50	152	112.54	110.00	-151	15,574	-0.97%	大賣/鉅額交易
2018/07/25	1	113.00	1	113.00	113.00	0	15,812	0.00%
2018/07/24	2	109.00	3	109.50	112.00	-1	15,928	-0.01%
2018/07/23	5	108.60	270	106.39	108.00	-265	16,091	-1.65%	大賣/鉅額交易
2018/07/20	52	115.43	58	114.92	115.00	-6	16,295	-0.04%
2018/07/19	2	116.00	12	115.58	115.50	-10	16,418	-0.06%
2018/07/18	1	109.50	457	113.45	109.50	-456	16,549	-2.76%	大賣/鉅額交易
2018/07/17	54	115.51	54	115.48	115.00	0	16,632	0.00%
2018/07/16	18	115.47	12	116.58	116.50	6	16,937	0.04%
2018/07/13	28	117.34	0	0.00	114.50	28	17,483	0.16%
2018/07/12	39	116.00	60	113.68	116.00	-21	17,768	-0.12%
2018/07/11	5	112.70	44	113.15	113.00	-39	18,121	-0.22%
2018/07/10	5	116.00	34	116.37	115.00	-29	18,706	-0.16%
2018/07/09	16	115.19	7	114.86	114.00	9	19,373	0.05%
2018/07/06	134	111.40	220	110.47	117.50	-86	19,510	-0.44%	大買/大賣/
2018/07/05	28	107.80	280	108.16	107.00	-252	19,568	-1.29%	大賣/鉅額交易
2018/07/04	116	107.77	219	108.95	107.00	-103	19,769	-0.52%	大買/大賣/鉅額交易
2018/07/03	6	115.92	9	115.78	115.50	-3	20,025	-0.01%
2018/07/02	5.5	119.17	189	117.69	115.50	-183.5	20,029	-0.92%	大賣/鉅額交易
2018/06/29	3	123.00	1	123.00	123.00	2	19,974	0.01%
2018/06/28	37	125.91	34	125.16	123.00	3	20,003	0.01%
2018/06/27	9	124.83	54	125.31	128.00	-45	20,283	-0.22%
2018/06/26	32	128.77	72	127.31	125.00	-40	20,572	-0.19%
2018/06/25	21	123.05	183	123.56	127.00	-162	20,422	-0.79%	大賣/鉅額交易
2018/06/22	14	126.14	110	125.67	124.00	-96	20,571	-0.47%	大賣/
2018/06/21	13	127.19	15	127.40	129.00	-2	20,592	-0.01%
2018/06/20	6	121.50	48	122.00	123.00	-42	20,819	-0.20%
2018/06/19	1	124.00	86	124.97	124.00	-85	21,083	-0.40%
2018/06/15	4	127.75	4	127.25	128.00	0	21,343	0.00%
2018/06/14	14	126.25	48	126.60	127.50	-34	21,757	-0.16%
2018/06/13	7	126.93	10	126.50	127.50	-3	22,584	-0.01%
2018/06/12	30	129.20	175	128.01	128.00	-145	22,755	-0.64%	大賣/鉅額交易
2018/06/11	19	124.05	11	124.23	125.50	8	22,574	0.04%
2018/06/08	92	120.02	437	116.56	120.50	-345	22,440	-1.54%	大賣/鉅額交易
2018/06/07	38.2	126.19	20	124.48	125.00	18.2	22,077	0.08%
2018/06/06	72	124.31	235.1	123.58	128.00	-163.1	22,058	-0.74%	大賣/鉅額交易
2018/06/05	73.1	126.10	2,796.1	126.19	122.50	-2,723	21,956	-12.40%	大賣/鉅額交易
2018/06/04	40	135.98	45	136.83	136.00	-5	21,514	-0.02%
2018/06/01	21	137.52	48	138.29	137.00	-27	21,474	-0.13%
2018/05/31	50	146.24	39	144.44	141.00	11	21,435	0.05%
2018/05/30	25	143.90	48	143.81	143.00	-23	20,992	-0.11%
2018/05/29	33	143.92	23.1	143.65	143.00	9.9	20,769	0.05%
2018/05/28	48	142.90	30	143.03	142.00	18	20,607	0.09%
2018/05/25	24	140.15	175	138.96	140.00	-151	20,488	-0.74%	大賣/鉅額交易
2018/05/24	20	137.80	15	137.83	138.00	5	20,424	0.02%
2018/05/23	16	137.97	46	138.88	137.00	-30	20,377	-0.15%
2018/05/22	13	138.12	27	137.06	136.50	-14	20,225	-0.07%
2018/05/21	15.2	139.58	86	139.45	141.00	-70.8	20,225	-0.35%
2018/05/18	66	138.92	108	138.75	139.00	-42	20,217	-0.21%	大賣/
2018/05/17	38	139.00	90	138.08	136.50	-52	20,166	-0.26%
2018/05/16	153	146.87	173	147.08	141.50	-20	20,054	-0.10%	大買/大賣/
2018/05/15	121	144.79	191.4	144.97	141.00	-70.4	19,651	-0.36%	大買/大賣/
2018/05/14	98	145.45	242	147.30	151.00	-144	19,438	-0.74%	大賣/鉅額交易
2018/05/11	109	139.67	179	139.68	137.50	-70	18,840	-0.37%	大買/大賣/
2018/05/10	48	134.02	26	133.23	135.50	22	18,366	0.12%
2018/05/09	37	132.19	68	133.26	131.00	-31	18,655	-0.17%
2018/05/08	98	134.51	41	133.91	132.00	57	18,633	0.31%
2018/05/07	27	129.85	15	130.37	131.00	12	18,638	0.06%
2018/05/04	41	127.38	265.1	126.39	127.00	-224.1	18,647	-1.20%	大賣/鉅額交易
2018/05/03	204	134.14	42	133.63	130.50	162	19,036	0.85%	大買/鉅額交易
2018/05/02	40	134.50	23	134.46	134.50	17	19,101	0.09%
2018/04/30	9	130.17	272	129.61	129.00	-263	19,276	-1.36%	大賣/鉅額交易
2018/04/27	38	132.66	19	132.53	131.00	19	19,738	0.10%
2018/04/26	33	127.30	98	127.75	128.50	-65	20,196	-0.32%
2018/04/25	152	123.83	107	124.66	124.00	45	20,437	0.22%	大買/大賣/
2018/04/24	123	124.46	148.1	120.96	120.50	-25.1	20,453	-0.12%	大買/大賣/
2018/04/23	131	133.14	137	129.13	128.00	-6	20,274	-0.03%	大買/大賣/
2018/04/20	152	134.69	179	134.09	133.00	-27	20,187	-0.13%	大買/大賣/
2018/04/19	139	137.00	138	139.33	138.50	1	19,928	0.01%	大買/大賣/
2018/04/18	277	131.23	204	132.63	133.00	73	19,375	0.38%	大買/大賣/
2018/04/17	230	133.81	140.1	134.32	127.50	89.9	19,068	0.47%	大買/大賣/
2018/04/16	1,056.1	132.66	224	135.02	139.00	832	18,751	4.44%	大買/大賣/鉅額交易
2018/04/13	575.1	127.26	272	128.11	130.00	303.1	18,183	1.67%	大買/大賣/鉅額交易
2018/04/12	126	119.06	106	118.27	120.00	20	17,461	0.11%	大買/大賣/
2018/04/11	72.1	118.42	66	117.91	116.50	6.1	17,297	0.03%
2018/04/10	102	116.95	162	116.53	115.50	-60	17,082	-0.35%	大買/大賣/
2018/04/09	41.1	113.44	59.8	113.17	115.50	-18.8	17,027	-0.11%
2018/04/03	11	106.14	135	105.84	105.50	-124	16,574	-0.75%	大賣/鉅額交易
2018/04/02	25	106.86	21.4	107.22	105.00	3.6	16,475	0.02%
2018/03/31	41	106.68	14	106.64	106.50	27	16,428	0.16%
2018/03/30	100	109.62	55	109.19	107.50	45	16,426	0.27%
2018/03/29	57	108.46	92.1	108.77	107.50	-35.1	16,147	-0.22%
2018/03/28	21	102.07	15	101.67	102.00	6	15,663	0.04%
2018/03/27	83.1	103.47	98.5	104.04	104.50	-15.5	15,543	-0.10%
2018/03/26	73	100.66	71	100.28	100.50	2	15,389	0.01%
2018/03/23	165	99.59	118	100.24	99.10	47	15,300	0.31%	大買/大賣/
2018/03/22	89	109.93	66	109.83	105.50	23	14,998	0.15%
2018/03/21	177	108.33	82	107.85	107.00	95	14,641	0.65%	大買/
2018/03/20	154	106.19	20	106.18	111.00	134	14,362	0.93%	大買/鉅額交易
2018/03/19	534	106.56	132.4	106.77	105.50	401.6	13,950	2.88%	大買/大賣/鉅額交易
2018/03/16	634	98.54	250	99.65	98.80	384	13,064	2.94%	大買/大賣/鉅額交易
2018/03/15	2	96.10	1	95.80	96.10	1	12,772	0.01%
2018/03/14	19	95.67	20	95.28	95.80	-1	12,853	-0.01%
2018/03/13	24	98.56	46	98.28	97.20	-22	13,013	-0.17%
2018/03/12	62	98.24	42.2	98.17	97.30	19.9	13,020	0.15%
2018/03/09	105	95.03	115.5	94.73	95.60	-10.5	12,930	-0.08%	大買/大賣/
2018/03/08	8	92.08	27	91.77	91.80	-19	12,835	-0.15%
2018/03/07	183	91.48	13	91.65	90.90	170	12,893	1.32%	大買/鉅額交易
2018/03/06	15	91.13	24	91.33	91.50	-9	13,000	-0.07%
2018/03/05	1	87.80	0	0.00	87.50	1	13,032	0.01%
2018/03/02	7	88.13	50	88.14	88.90	-43	13,097	-0.33%
2018/03/01	39	89.18	3	88.80	89.10	36	13,126	0.27%
2018/02/27	9	90.46	1	89.60	89.80	8	13,196	0.06%
2018/02/26	7	91.03	72	91.19	90.80	-65	13,182	-0.49%
2018/02/23	15	94.57	57	93.86	92.30	-42	13,170	-0.32%
2018/02/22	20	93.46	0	0.00	93.60	20	13,360	0.15%
2018/02/21	58	91.99	71	93.73	93.80	-13	13,935	-0.09%
2018/02/12	66	90.25	187	88.91	88.00	-121	13,860	-0.87%	大賣/鉅額交易
2018/02/09	89	89.03	37	89.53	89.00	52	13,859	0.38%
2018/02/08	258	94.14	204	94.59	93.70	54	13,774	0.39%	大買/大賣/
2018/02/07	206	98.53	82	97.99	96.10	124	13,596	0.91%	大買/鉅額交易
2018/02/06	116	93.58	51	94.35	92.50	65	13,462	0.48%	大買/
2018/02/05	20	97.96	13	97.64	101.50	7	13,530	0.05%
2018/02/02	36	100.38	370.1	99.94	99.90	-334.1	13,821	-2.42%	大賣/鉅額交易
2018/02/01	44	104.88	462	103.25	102.00	-418	13,956	-3.00%	大賣/鉅額交易
2018/01/31	14	99.57	15	99.63	101.50	-1	13,751	-0.01%
2018/01/30	75	100.60	33	100.27	100.50	42	13,742	0.31%
2018/01/29	29	96.24	22.1	96.58	99.50	6.9	13,513	0.05%
2018/01/26	94	99.67	40	98.99	94.40	54	13,519	0.40%
2018/01/25	33	99.23	69.1	99.40	100.00	-36.1	13,241	-0.27%
2018/01/24	49	98.74	55	99.13	99.00	-6	13,005	-0.05%
2018/01/23	648.1	98.57	144.7	98.71	97.50	503.4	12,675	3.97%	大買/大賣/鉅額交易
2018/01/22	218	95.18	91	94.12	97.60	127	12,323	1.03%	大買/鉅額交易
2018/01/19	71	87.27	168	86.96	88.80	-97	12,166	-0.80%	大賣/
2018/01/18	62	83.89	74	83.54	83.70	-12	11,858	-0.10%
2018/01/17	9	81.40	0	0.00	81.40	9	12,138	0.07%
2018/01/16	106.1	81.73	14	81.60	81.50	92.1	12,388	0.74%	大買/
2018/01/15	3	81.33	22	81.30	81.90	-19	12,650	-0.15%
2018/01/12	13	79.97	32	80.11	80.00	-19	13,230	-0.14%
2018/01/11	4	78.85	18	79.04	79.10	-14	13,565	-0.10%
2018/01/10	48	80.16	50	80.08	79.00	-2	13,939	-0.01%
2018/01/09	34	82.33	40	82.08	81.50	-6	14,253	-0.04%
2018/01/08	38	81.49	112	81.59	81.20	-74	14,810	-0.50%	大賣/
2018/01/05	956	82.67	79	82.99	81.70	877	15,666	5.60%	大買/鉅額交易
2018/01/04	74	81.47	60	81.42	81.40	14	16,200	0.09%
2018/01/03	84	79.88	76	80.15	81.60	8	16,207	0.05%