瑞昱 (2379)-永豐金券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(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

瑞昱 (2379)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	270.9	498.99	44.5	500.05	496.00	226.5	2,334	9.70%	大買/鉅額交易
2024/11/19	35.7	505.16	221	507.30	503.00	-185.3	2,287	-8.10%	大賣/鉅額交易
2024/11/18	39.4	494.96	71.1	497.13	497.00	-31.7	2,228	-1.42%
2024/11/15	31.8	491.86	148.4	489.79	488.00	-116.7	2,233	-5.22%	大賣/鉅額交易
2024/11/14	32.6	488.78	148.9	488.85	487.00	-116.4	2,238	-5.20%	大賣/鉅額交易
2024/11/13	27.5	496.11	54.8	495.29	495.00	-27.3	2,221	-1.23%
2024/11/12	45.2	497.20	184.7	493.86	490.00	-139.5	2,232	-6.25%	大賣/鉅額交易
2024/11/11	19.6	497.75	4.1	494.52	499.00	15.6	2,215	0.70%
2024/11/08	5.4	501.06	33	500.17	500.00	-27.6	2,214	-1.24%
2024/11/07	9.8	494.49	1.5	490.51	495.00	8.3	2,214	0.37%
2024/11/06	17.3	492.28	158.3	492.58	491.00	-141	2,228	-6.33%	大賣/鉅額交易
2024/11/05	8.3	480.43	2	480.75	479.50	6.3	2,220	0.28%
2024/11/04	10.4	480.39	4.3	481.47	482.50	6.1	2,244	0.27%
2024/11/01	28.3	482.42	166	479.63	486.00	-137.7	2,263	-6.08%	大賣/鉅額交易
2024/10/30	18.2	479.89	97.6	480.85	478.50	-79.5	2,228	-3.57%
2024/10/29	15.1	480.63	41.5	483.24	484.00	-26.3	2,239	-1.18%
2024/10/28	6.3	485.36	1.7	484.13	483.00	4.6	2,278	0.20%
2024/10/25	4.8	488.74	6.8	488.17	489.50	-2	2,321	-0.09%
2024/10/24	21.5	481.45	86.6	483.97	483.00	-65.1	2,333	-2.79%
2024/10/23	43.1	474.53	30.4	477.19	473.50	12.7	2,296	0.55%
2024/10/22	8.2	480.49	7.1	479.18	481.00	1.1	2,283	0.05%
2024/10/21	101.7	474.79	13.9	472.74	476.00	87.8	2,286	3.84%	大買/
2024/10/18	197.9	466.35	21.9	468.17	465.00	176	2,286	7.70%	大買/鉅額交易
2024/10/17	70.9	467.21	33.9	468.49	467.00	37	2,289	1.62%
2024/10/16	68.5	478.11	137.1	477.45	477.50	-68.7	2,253	-3.05%	大賣/
2024/10/15	20.6	489.56	4.2	489.79	489.50	16.4	2,240	0.73%
2024/10/14	15.4	485.13	5	485.01	485.00	10.4	2,239	0.46%
2024/10/11	10.3	485.64	8.9	486.51	483.50	1.4	2,274	0.06%
2024/10/09	20.3	484.12	19.8	484.59	480.00	0.5	2,304	0.02%
2024/10/08	41.5	474.82	9.2	474.32	474.00	32.4	2,322	1.39%
2024/10/07	22.8	476.61	1.8	477.77	479.50	21	2,376	0.88%
2024/10/04	6.3	477.33	9.2	476.71	481.00	-2.9	2,414	-0.12%
2024/10/01	21.6	474.42	9.4	473.83	473.50	12.2	2,440	0.50%
2024/09/30	20.6	476.26	6.4	483.72	471.00	14.2	2,491	0.57%
2024/09/27	125.4	492.35	5.1	492.79	494.00	120.2	2,532	4.75%	大買/鉅額交易
2024/09/26	33.8	493.24	5.7	492.64	491.00	28.1	2,592	1.08%
2024/09/25	56.6	489.57	161.1	490.35	490.00	-104.4	2,651	-3.94%	大賣/鉅額交易
2024/09/24	48.6	476.85	202.7	478.00	481.00	-154.1	2,710	-5.69%	大賣/鉅額交易
2024/09/23	102.4	476.96	13.2	476.46	480.50	89.3	2,723	3.28%	大買/
2024/09/20	73.9	471.16	470.2	471.19	470.00	-396.3	2,730	-14.51%	大賣/鉅額交易
2024/09/19	46.8	469.82	299.4	469.86	473.00	-252.6	2,696	-9.37%	大賣/鉅額交易
2024/09/18	45.9	467.03	44.7	468.92	465.00	1.3	2,719	0.05%
2024/09/16	75.9	469.90	169.5	469.72	468.00	-93.6	2,731	-3.43%	大賣/
2024/09/13	29.2	504.11	5	506.94	506.00	24.2	2,667	0.91%
2024/09/12	7.8	506.63	3.5	509.25	509.00	4.2	2,694	0.16%
2024/09/11	20.3	496.55	3.1	496.19	495.50	17.2	2,719	0.63%
2024/09/10	21.9	491.55	9.2	493.29	489.00	12.7	2,736	0.46%
2024/09/09	48.1	495.60	25.4	494.91	495.00	22.8	2,758	0.83%
2024/09/06	4.5	505.30	6.2	504.77	504.00	-1.7	2,831	-0.06%
2024/09/05	46.4	492.60	347.7	495.01	488.50	-301.2	2,906	-10.36%	大賣/鉅額交易
2024/09/04	18.3	515.44	34.2	513.05	510.00	-15.9	2,950	-0.54%
2024/09/03	59.4	536.42	4.4	539.89	533.00	54.9	3,024	1.82%
2024/09/02	1	537.00	14.9	539.68	537.00	-13.9	3,148	-0.44%
2024/08/30	9.3	536.13	5.2	538.45	535.00	4	3,273	0.12%
2024/08/29	7.3	534.14	6.3	534.69	537.00	1	3,375	0.03%
2024/08/28	9.3	530.43	27.4	528.55	532.00	-18.1	3,510	-0.52%
2024/08/27	8.7	536.64	0.1	538.58	535.00	8.6	3,623	0.24%
2024/08/26	3.3	541.61	2.3	541.88	537.00	1	3,712	0.03%
2024/08/23	70.5	538.91	124.1	536.79	540.00	-53.6	3,805	-1.41%	大賣/
2024/08/22	26.8	543.04	0.2	542.89	545.00	26.6	3,857	0.69%
2024/08/21	25.1	540.00	9.2	541.13	537.00	15.9	3,893	0.41%
2024/08/20	17.2	553.01	62.4	551.54	547.00	-45.3	3,909	-1.16%
2024/08/19	31.1	545.61	81.6	549.26	550.00	-50.4	3,937	-1.28%
2024/08/16	152.6	529.99	211.6	528.93	526.00	-59	3,917	-1.51%	大買/大賣/
2024/08/15	17.5	520.26	57.8	519.39	517.00	-40.4	3,931	-1.03%
2024/08/14	12.4	525.81	49.6	524.23	529.00	-37.2	3,966	-0.94%
2024/08/13	5.2	517.36	17.4	517.94	518.00	-12.2	3,990	-0.31%
2024/08/12	3.2	508.56	24.3	508.67	509.00	-21.1	4,037	-0.52%
2024/08/09	16.9	504.30	17.7	506.05	499.50	-0.7	4,060	-0.02%
2024/08/08	32.3	489.77	17.3	491.24	487.00	14.9	4,076	0.37%
2024/08/07	43.9	487.65	10.5	483.41	489.00	33.5	4,078	0.82%
2024/08/06	166	464.71	400.2	463.63	463.50	-234.2	4,111	-5.70%	大買/大賣/鉅額交易
2024/08/05	385.4	468.66	166.8	464.96	465.00	218.6	4,113	5.31%	大買/大賣/鉅額交易
2024/08/02	66.5	503.89	210	509.16	500.00	-143.5	4,100	-3.50%	大賣/鉅額交易
2024/08/01	48.7	518.19	38.2	516.77	517.00	10.5	4,128	0.25%
2024/07/31	89.4	517.74	12	518.60	512.00	77.4	4,128	1.88%
2024/07/30	202.7	498.65	67.3	497.77	502.00	135.3	4,098	3.30%	大買/鉅額交易
2024/07/29	164.4	503.86	269.6	506.67	502.00	-105.3	4,101	-2.57%	大買/大賣/鉅額交易
2024/07/26	42.2	521.12	6.5	519.62	520.00	35.7	4,100	0.87%
2024/07/23	61.8	524.11	6.8	522.75	527.00	55	4,132	1.33%
2024/07/22	125.6	515.59	57.8	513.75	513.00	67.8	4,183	1.62%	大買/
2024/07/19	41.4	535.67	2.6	539.50	534.00	38.8	4,197	0.92%
2024/07/18	34.6	543.42	43.1	543.92	544.00	-8.5	4,227	-0.20%
2024/07/17	23.2	552.45	128.1	554.32	555.00	-104.9	4,231	-2.48%	大賣/鉅額交易
2024/07/16	27.6	559.59	20.2	560.09	559.00	7.4	4,329	0.17%
2024/07/15	20.2	567.74	42.6	567.21	568.00	-22.4	4,377	-0.51%
2024/07/12	26.2	572.36	31.6	571.52	571.00	-5.4	4,411	-0.12%
2024/07/11	23.9	576.67	13.9	577.69	581.00	10	4,440	0.23%
2024/07/10	39.2	569.81	20.3	569.70	570.00	18.9	4,454	0.42%
2024/07/09	34.4	564.13	68.8	561.29	573.00	-34.4	4,428	-0.78%
2024/07/08	13.3	552.15	11.3	551.91	553.00	2	4,374	0.04%
2024/07/05	231.1	548.85	4.1	549.15	554.00	227	4,345	5.22%	大買/鉅額交易
2024/07/04	11.6	542.73	22.2	547.20	550.00	-10.6	4,305	-0.25%
2024/07/03	62.2	540.24	285.6	539.68	544.00	-223.5	4,259	-5.25%	大賣/鉅額交易
2024/07/02	43.9	526.14	25.7	535.42	537.00	18.3	4,215	0.43%
2024/07/01	60.5	531.60	21.2	531.85	531.00	39.3	4,167	0.94%
2024/06/28	38	538.97	20.4	545.23	546.00	17.5	4,117	0.43%
2024/06/27	19.3	524.82	24.2	526.66	530.00	-4.8	4,036	-0.12%
2024/06/26	6.3	531.00	47.1	530.84	530.00	-40.8	4,030	-1.01%
2024/06/25	46.5	529.10	61.2	528.70	532.00	-14.7	4,074	-0.36%
2024/06/24	45.6	537.81	14.1	538.03	531.00	31.5	4,087	0.77%
2024/06/21	1,054.9	560.15	19.9	559.96	560.00	1,035	4,128	25.07%	大買/鉅額交易
2024/06/20	48.3	566.48	86.6	563.33	563.00	-38.2	4,095	-0.93%
2024/06/19	113.4	558.65	46.7	557.82	558.00	66.7	4,114	1.62%	大買/
2024/06/18	2.6	560.24	10.2	560.08	561.00	-7.7	4,153	-0.18%
2024/06/17	96.1	562.90	12.2	563.73	561.00	83.9	4,184	2.00%
2024/06/14	9.6	568.94	161.2	574.67	569.00	-151.6	4,232	-3.58%	大賣/鉅額交易
2024/06/13	73.4	564.89	197.6	562.58	573.00	-124.3	4,272	-2.91%	大賣/鉅額交易
2024/06/12	25.8	537.18	1,019.2	541.03	541.00	-993.4	4,260	-23.32%	大賣/鉅額交易
2024/06/11	2.7	532.77	28.6	530.97	534.00	-26	4,244	-0.61%
2024/06/07	30.8	530.87	23.6	532.98	530.00	7.3	4,209	0.17%
2024/06/06	24.6	532.88	206	531.47	536.00	-181.4	4,139	-4.38%	大賣/鉅額交易
2024/06/05	87.1	523.25	25.2	525.42	523.00	62	4,073	1.52%
2024/06/04	166.9	529.64	70.5	534.75	534.00	96.4	4,064	2.37%	大買/
2024/06/03	56.7	553.84	40.6	551.87	550.00	16.1	4,026	0.40%
2024/05/31	37.5	551.60	178.7	546.83	543.00	-141.2	3,987	-3.54%	大賣/鉅額交易
2024/05/30	17.7	568.75	304.8	570.37	570.00	-287.1	3,948	-7.27%	大賣/鉅額交易
2024/05/29	20.1	560.08	109	560.92	561.00	-88.9	3,962	-2.24%	大賣/
2024/05/28	21.5	541.21	2,384.8	539.65	541.00	-2,363.3	3,948	-59.86%	大賣/鉅額交易
2024/05/27	8.4	536.28	29.3	537.87	532.00	-20.8	3,963	-0.53%
2024/05/24	3.3	532.93	23.2	529.34	528.00	-19.9	4,078	-0.49%
2024/05/23	1	540.28	18.7	541.69	539.00	-17.7	4,111	-0.43%
2024/05/22	46.4	537.02	31.6	536.03	537.00	14.8	4,272	0.35%
2024/05/21	11.4	531.96	3	529.05	529.00	8.3	4,390	0.19%
2024/05/20	38	530.44	19.1	531.63	531.00	18.9	4,477	0.42%
2024/05/17	280	532.45	61.7	532.07	530.00	218.4	4,647	4.70%	大買/鉅額交易
2024/05/16	26.8	544.22	35.6	545.70	547.00	-8.8	4,623	-0.19%
2024/05/15	41	531.48	7.7	532.55	531.00	33.3	4,592	0.73%
2024/05/14	7.7	534.91	38.6	531.49	536.00	-30.9	4,597	-0.67%
2024/05/13	11.5	525.86	12	526.34	527.00	-0.5	4,593	-0.01%
2024/05/10	88.5	520.30	59.1	517.70	517.00	29.4	4,653	0.63%
2024/05/09	124.5	534.02	8.5	533.61	532.00	115.9	4,636	2.50%	大買/鉅額交易
2024/05/08	77.4	527.80	40.3	527.12	528.00	37	4,661	0.79%
2024/05/07	43	521.93	12.2	521.85	525.00	30.8	4,646	0.66%
2024/05/06	44.5	510.64	24.5	510.87	511.00	20	4,602	0.43%
2024/05/03	10.4	518.40	50.1	514.45	511.00	-39.7	4,589	-0.86%
2024/05/02	49.1	509.66	26.3	509.49	511.00	22.8	4,602	0.50%
2024/04/30	26.4	518.43	109	518.27	518.00	-82.7	4,599	-1.80%	大賣/
2024/04/29	9.4	526.08	39.9	528.22	527.00	-30.6	4,602	-0.66%
2024/04/26	162.6	521.23	119.6	520.70	520.00	43	4,592	0.94%	大買/大賣/
2024/04/25	3.3	530.24	13	536.13	523.00	-9.7	4,573	-0.21%
2024/04/24	22.6	533.55	20.5	533.07	538.00	2.1	4,551	0.05%
2024/04/23	36	510.87	101.2	509.00	510.00	-65.2	4,549	-1.43%	大賣/
2024/04/22	228.3	514.87	128.2	506.57	504.00	100.1	4,535	2.21%	大買/大賣/
2024/04/19	100.6	558.91	254.6	558.71	552.00	-154	4,416	-3.49%	大賣/鉅額交易
2024/04/18	75.1	573.68	24.8	573.55	574.00	50.3	4,354	1.15%
2024/04/17	38.2	564.24	76.6	566.86	570.00	-38.4	4,335	-0.89%
2024/04/16	197.4	552.76	133.9	551.49	551.00	63.6	4,292	1.48%	大買/大賣/
2024/04/15	54.2	562.22	86.2	560.87	561.00	-32	4,277	-0.75%
2024/04/12	13.6	566.84	51.2	569.26	569.00	-37.6	4,268	-0.88%
2024/04/11	7.2	562.63	7.5	562.64	567.00	-0.3	4,263	-0.01%
2024/04/10	11.2	573.06	35.9	570.92	571.00	-24.8	4,255	-0.58%
2024/04/09	2.6	566.76	29.3	568.27	568.00	-26.7	4,271	-0.63%
2024/04/08	95.4	567.09	39.9	566.41	567.00	55.4	4,283	1.29%
2024/04/03	82.1	569.81	78.5	569.52	571.00	3.6	4,267	0.08%
2024/04/02	63.1	566.01	14.2	567.64	568.00	48.9	4,243	1.15%
2024/04/01	30	559.83	141.1	556.58	559.00	-111.1	4,241	-2.62%	大賣/鉅額交易
2024/03/29	37.8	558.96	189.8	558.32	560.00	-151.9	4,243	-3.58%	大賣/鉅額交易
2024/03/28	186.8	554.33	111.6	555.43	557.00	75.2	4,241	1.77%	大買/大賣/
2024/03/27	15.5	568.82	48.8	566.84	573.00	-33.4	4,184	-0.80%
2024/03/26	16.1	564.11	166.9	563.09	565.00	-150.8	4,184	-3.60%	大賣/鉅額交易
2024/03/25	10.9	585.78	5.1	587.53	584.00	5.8	4,143	0.14%
2024/03/22	87.3	587.13	51.1	584.37	591.00	36.2	4,212	0.86%
2024/03/21	278.7	582.00	56.6	580.35	584.00	222.1	4,211	5.27%	大買/鉅額交易
2024/03/20	312.6	587.60	110.6	589.37	588.00	202	4,194	4.82%	大買/大賣/鉅額交易
2024/03/19	1,119.3	593.86	53.8	591.95	591.00	1,065.6	4,207	25.33%	大買/鉅額交易
2024/03/18	78.3	583.85	93.2	589.70	590.00	-14.8	4,189	-0.35%
2024/03/15	39	584.28	55.2	585.29	594.00	-16.3	4,140	-0.39%
2024/03/14	241.7	579.48	192.2	574.57	580.00	49.4	4,076	1.21%	大買/大賣/
2024/03/13	228.4	593.32	138.7	596.47	593.00	89.6	4,006	2.24%	大買/大賣/
2024/03/12	310.9	600.10	36.9	597.21	601.00	274	3,965	6.91%	大買/鉅額交易
2024/03/11	22.7	600.86	119.3	600.33	604.00	-96.7	3,944	-2.45%	大賣/
2024/03/08	700	592.01	421.4	589.28	587.00	278.6	3,893	7.16%	大買/大賣/鉅額交易
2024/03/07	14.2	603.47	343.6	603.15	601.00	-329.5	3,784	-8.71%	大賣/鉅額交易
2024/03/06	95.5	597.20	195.3	595.45	600.00	-99.8	3,721	-2.68%	大賣/
2024/03/05	60.7	577.61	273.4	577.64	584.00	-212.7	3,678	-5.78%	大賣/鉅額交易
2024/03/04	91.5	566.06	430.3	569.39	573.00	-338.8	3,654	-9.27%	大賣/鉅額交易
2024/03/01	12.9	571.94	130.4	569.73	565.00	-117.6	3,577	-3.29%	大賣/鉅額交易
2024/02/29	209.4	565.63	218.5	566.62	569.00	-9.1	3,558	-0.26%	大買/大賣/
2024/02/27	612.6	570.06	543.9	569.52	567.00	68.6	3,512	1.95%	大買/大賣/
2024/02/26	108.1	547.92	137.4	549.83	551.00	-29.3	3,377	-0.87%	大買/大賣/
2024/02/23	392	556.26	136.7	559.07	547.00	255.2	3,326	7.67%	大買/大賣/鉅額交易
2024/02/22	208.7	520.83	193.3	519.44	532.00	15.4	3,143	0.49%	大買/大賣/
2024/02/21	126.8	498.61	186.7	499.10	501.00	-59.9	3,011	-1.99%	大買/大賣/
2024/02/20	305.2	507.94	292.8	511.23	487.50	12.4	2,931	0.42%	大買/大賣/
2024/02/19	158.5	470.50	6.1	472.86	470.00	152.4	2,728	5.59%	大買/鉅額交易
2024/02/16	20.5	471.52	218.6	471.13	473.50	-198.1	2,719	-7.28%	大賣/鉅額交易
2024/02/15	133.2	468.38	35.7	468.02	469.00	97.5	2,722	3.58%	大買/
2024/02/05	47	461.14	58.5	461.42	463.50	-11.5	2,699	-0.42%
2024/02/02	142.9	471.16	184	470.24	469.50	-41	2,672	-1.53%	大買/大賣/
2024/02/01	114.5	465.28	56.6	464.69	464.50	57.9	2,593	2.23%	大買/
2024/01/31	24.2	465.31	83.3	466.93	469.50	-59.1	2,610	-2.26%
2024/01/30	25.3	455.64	14.7	454.98	453.50	10.6	2,562	0.41%
2024/01/29	7.1	454.22	5	451.75	455.50	2.1	2,572	0.08%
2024/01/26	13.9	452.72	31.5	453.07	453.50	-17.6	2,582	-0.68%
2024/01/25	13.5	458.12	231.5	457.49	459.00	-217.9	2,587	-8.42%	大賣/鉅額交易
2024/01/24	41.3	445.64	82.1	449.78	448.50	-40.8	2,554	-1.60%
2024/01/23	10.2	444.62	39.5	444.54	447.00	-29.3	2,520	-1.16%
2024/01/22	12.6	449.17	83.6	451.73	449.50	-71	2,507	-2.83%
2024/01/19	153.1	453.97	131.1	453.12	458.00	22	2,507	0.88%	大買/大賣/
2024/01/18	45.8	439.68	98.4	439.39	440.00	-52.6	2,484	-2.12%
2024/01/17	162.3	442.46	212.6	442.24	438.50	-50.3	2,467	-2.04%	大買/大賣/
2024/01/16	130.3	451.96	111.6	451.67	453.00	18.7	2,449	0.76%	大買/大賣/
2024/01/15	8.6	454.63	21.2	454.32	455.00	-12.7	2,503	-0.51%
2024/01/12	19.2	448.55	25.4	448.71	447.00	-6.2	2,506	-0.25%
2024/01/11	403.8	451.02	8	450.50	450.50	395.8	2,507	15.78%	大買/鉅額交易
2024/01/10	14.4	454.31	10.3	453.99	456.00	4.1	2,510	0.16%
2024/01/09	52.2	450.14	59.8	451.75	451.50	-7.6	2,508	-0.30%
2024/01/08	35.5	451.18	13.1	450.31	450.50	22.4	2,497	0.90%
2024/01/05	58.7	449.27	43	449.45	450.50	15.6	2,518	0.62%
2024/01/04	55.6	455.39	44.1	456.42	456.00	11.5	2,516	0.46%
2024/01/03	52.3	452.10	123.5	451.80	452.00	-71.2	2,536	-2.81%	大賣/
2024/01/02	308.3	460.86	342	461.48	458.00	-33.7	2,504	-1.35%	大買/大賣/
2023/12/29	497.5	471.02	29.6	466.73	471.50	467.9	2,487	18.81%	大買/鉅額交易
2023/12/28	105.1	466.51	48.1	468.77	465.00	57	2,486	2.29%	大買/
2023/12/27	55.4	470.62	44.8	471.29	468.00	10.6	2,479	0.43%
2023/12/26	9.3	478.54	28.3	475.27	479.00	-18.9	2,443	-0.78%
2023/12/25	459.6	470.45	29.8	468.41	470.00	429.8	2,428	17.70%	大買/鉅額交易
2023/12/22	0.1	464.03	13	463.46	464.00	-12.9	2,433	-0.53%
2023/12/21	17.2	460.45	6.7	461.79	459.00	10.5	2,426	0.43%
2023/12/20	315.1	465.49	20	467.30	465.50	295.1	2,448	12.05%	大買/鉅額交易
2023/12/19	18.5	461.04	122.9	464.50	474.00	-104.4	2,409	-4.33%	大賣/鉅額交易
2023/12/18	563.4	469.61	13.5	468.87	470.00	549.9	2,374	23.16%	大買/鉅額交易
2023/12/15	50	478.97	10.8	479.90	479.00	39.1	2,346	1.67%
2023/12/14	48.7	474.31	72.7	475.12	492.00	-24	2,324	-1.03%
2023/12/13	1,222.7	464.65	17.3	463.42	468.50	1,205.4	2,274	52.99%	大買/鉅額交易
2023/12/12	16.1	456.98	47.1	456.81	457.00	-31	2,260	-1.37%
2023/12/11	60	449.85	29.3	449.23	451.00	30.7	2,261	1.36%
2023/12/08	10	447.65	108.1	446.92	444.50	-98.2	2,291	-4.28%	大賣/
2023/12/07	30.4	443.33	34.2	443.08	441.50	-3.8	2,327	-0.16%
2023/12/06	30.1	445.28	95.1	449.32	451.50	-65	2,416	-2.69%
2023/12/05	183.1	447.93	105.8	448.83	447.00	77.3	2,455	3.15%	大買/大賣/
2023/12/04	233.1	449.34	81.1	449.08	450.00	152	2,469	6.16%	大買/鉅額交易
2023/12/01	40.2	450.47	128.4	452.07	449.00	-88.2	2,506	-3.52%	大賣/
2023/11/30	88.6	451.28	34.6	452.38	449.50	53.9	2,544	2.12%
2023/11/29	43.4	459.61	303	460.24	462.50	-259.6	2,517	-10.31%	大賣/鉅額交易
2023/11/28	78.4	452.03	160	452.05	451.50	-81.6	2,503	-3.26%	大賣/
2023/11/27	58.4	451.22	63.8	450.54	449.00	-5.4	2,541	-0.21%
2023/11/24	36.9	441.79	49.4	443.08	439.00	-12.5	2,517	-0.50%
2023/11/22	16	432.59	38.1	432.31	435.50	-22.1	2,510	-0.88%
2023/11/21	21	433.71	37.1	431.87	430.50	-16.1	2,517	-0.64%
2023/11/20	31.1	428.91	80.2	428.63	427.50	-49.1	2,517	-1.95%
2023/11/17	18.2	424.27	59.7	423.74	428.00	-41.5	2,510	-1.65%
2023/11/16	11.1	415.95	13.2	415.68	416.00	-2.2	2,484	-0.09%
2023/11/15	43.4	419.04	21.3	419.82	417.50	22.1	2,500	0.88%
2023/11/14	39.5	420.41	76	418.71	418.50	-36.5	2,515	-1.45%
2023/11/13	20	413.50	25.3	413.17	412.00	-5.3	2,499	-0.21%
2023/11/10	3	409.99	42.9	407.78	407.50	-39.9	2,507	-1.59%
2023/11/09	23.1	411.22	32.6	411.55	412.50	-9.5	2,519	-0.38%
2023/11/08	120.5	413.77	300.6	415.35	415.00	-180.1	2,532	-7.11%	大買/大賣/鉅額交易
2023/11/07	9.3	407.35	21.2	406.39	406.00	-11.9	2,499	-0.48%
2023/11/06	32.5	410.58	95.8	411.36	410.50	-63.3	2,542	-2.49%
2023/11/03	10.3	408.79	84.1	405.84	405.50	-73.9	2,543	-2.90%
2023/11/02	24.2	407.46	24	408.17	408.00	0.2	2,562	0.01%
2023/11/01	16.2	405.34	21.1	405.48	405.50	-4.9	2,601	-0.19%
2023/10/31	2.3	400.82	10.9	404.03	401.50	-8.6	2,658	-0.32%
2023/10/30	18	402.23	79.4	393.44	405.00	-61.4	2,718	-2.26%
2023/10/27	81.6	388.88	718	388.80	391.50	-636.4	2,717	-23.41%	大賣/鉅額交易
2023/10/26	327.4	396.18	40	395.65	393.00	287.4	2,740	10.49%	大買/鉅額交易
2023/10/25	1.4	402.41	2.3	399.35	401.50	-0.9	2,767	-0.03%
2023/10/24	74.4	393.92	23.5	391.70	395.50	50.9	2,782	1.83%
2023/10/23	145.3	402.07	93.1	400.11	396.50	52.2	2,775	1.88%	大買/
2023/10/20	26.8	419.55	44.9	420.83	423.00	-18.1	2,709	-0.67%
2023/10/19	10.3	417.25	23	420.78	421.50	-12.7	2,733	-0.47%
2023/10/18	15.4	415.75	33.3	415.44	414.00	-18	2,773	-0.65%
2023/10/17	17.2	417.99	33.2	421.22	415.50	-16	2,776	-0.58%
2023/10/16	59	423.47	38.5	424.65	423.00	20.5	2,806	0.73%
2023/10/13	14.4	420.25	22.9	421.79	422.00	-8.5	2,831	-0.30%
2023/10/12	33.1	417.83	10.2	419.53	419.50	22.9	2,816	0.81%
2023/10/11	59.8	415.78	66	417.21	415.50	-6.2	2,832	-0.22%
2023/10/06	60.1	406.92	46.4	405.83	407.50	13.6	2,817	0.48%
2023/10/05	11.2	407.27	2.1	406.99	410.00	9	2,823	0.32%
2023/10/04	214.2	400.24	7.8	398.07	402.50	206.4	2,812	7.34%	大買/鉅額交易
2023/10/03	29.3	403.45	31	402.59	404.00	-1.7	2,815	-0.06%
2023/10/02	66.2	399.61	9.1	399.73	398.50	57.1	2,823	2.02%
2023/09/28	181.2	395.59	0	396.32	395.00	181.1	2,856	6.34%	大買/鉅額交易
2023/09/27	69.4	392.90	5.3	393.21	392.50	64.1	2,870	2.23%
2023/09/26	59.3	398.93	5.1	398.13	398.00	54.2	2,856	1.90%
2023/09/25	335.3	404.86	36	409.51	405.00	299.3	2,848	10.50%	大買/鉅額交易
2023/09/22	11.3	387.99	2.6	386.99	392.50	8.7	2,812	0.31%
2023/09/21	119.9	389.90	24	390.07	390.00	96	2,807	3.42%	大買/
2023/09/20	12.7	405.04	45.2	408.37	404.00	-32.4	2,749	-1.18%
2023/09/19	59.4	410.99	89.2	413.75	414.00	-29.8	2,735	-1.09%
2023/09/18	21.4	418.00	30.7	419.66	418.00	-9.3	2,709	-0.34%
2023/09/15	14.8	416.74	40.6	416.10	416.00	-25.8	2,712	-0.95%
2023/09/14	20.9	408.02	11.4	410.17	411.00	9.5	2,701	0.35%
2023/09/13	29.4	395.59	4.4	395.78	395.00	25.1	2,674	0.94%
2023/09/12	109.1	400.18	271.2	399.65	401.00	-162.1	2,664	-6.09%	大買/大賣/鉅額交易
2023/09/11	153.9	408.24	83.3	406.45	405.00	70.6	2,643	2.67%	大買/
2023/09/08	4.3	443.20	25.5	443.92	445.50	-21.3	2,554	-0.83%
2023/09/07	328.2	446.87	21.7	446.08	446.00	306.5	2,534	12.09%	大買/鉅額交易
2023/09/06	274.6	448.92	27.5	449.84	448.50	247.2	2,521	9.80%	大買/鉅額交易
2023/09/05	3.5	443.06	22	444.90	449.00	-18.6	2,507	-0.74%
2023/09/04	11.7	430.37	13.5	430.07	435.00	-1.7	2,478	-0.07%
2023/09/01	7.4	422.21	780.2	423.68	426.50	-772.8	2,486	-31.08%	大賣/鉅額交易
2023/08/31	281.4	421.66	198	421.46	418.00	83.4	2,468	3.38%	大買/大賣/
2023/08/30	49.6	425.93	728	423.94	425.50	-678.4	2,416	-28.08%	大賣/鉅額交易
2023/08/29	107.2	420.29	12.2	424.17	424.50	95	2,402	3.96%	大買/
2023/08/28	103.3	428.62	176.1	429.57	427.00	-72.8	2,379	-3.06%	大買/大賣/
2023/08/25	103.2	428.99	12.4	428.76	430.00	90.8	2,395	3.79%	大買/
2023/08/24	15.1	421.89	7.1	422.72	425.50	8	2,413	0.33%
2023/08/23	13	412.46	9.2	410.10	415.00	3.8	2,438	0.15%
2023/08/22	107.2	412.03	31.9	412.59	412.00	75.2	2,465	3.05%	大買/
2023/08/21	12.2	419.76	22.1	419.75	417.00	-9.9	2,468	-0.40%
2023/08/18	11.9	413.23	13.2	415.02	417.50	-1.3	2,451	-0.05%
2023/08/17	100.2	407.74	2.8	408.24	407.50	97.5	2,432	4.01%
2023/08/16	34.1	407.58	19.6	408.12	411.00	14.6	2,429	0.60%
2023/08/15	58.3	406.86	146.2	404.10	404.00	-87.9	2,421	-3.63%	大賣/
2023/08/14	269.3	407.90	1	403.00	408.00	268.3	2,421	11.08%	大買/鉅額交易
2023/08/11	24.5	398.17	4.2	398.70	398.00	20.3	2,414	0.84%
2023/08/10	145.8	398.40	3.7	398.82	398.50	142.1	2,408	5.90%	大買/鉅額交易
2023/08/09	130.4	407.47	10	410.50	407.00	120.4	2,361	5.10%	大買/鉅額交易
2023/08/08	86.2	410.70	14.2	411.82	410.00	71.9	2,362	3.05%
2023/08/07	331.4	413.60	255.1	413.09	415.00	76.3	2,346	3.25%	大買/大賣/
2023/08/04	227.3	428.11	7.4	430.30	428.00	219.8	2,307	9.53%	大買/鉅額交易
2023/08/02	210.7	438.07	21.7	441.56	439.00	189	2,261	8.36%	大買/鉅額交易
2023/08/01	167.1	428.24	4.5	430.13	432.50	162.5	2,222	7.31%	大買/鉅額交易
2023/07/31	327.6	431.98	60.7	428.32	430.50	266.9	2,222	12.01%	大買/鉅額交易
2023/07/28	114.3	421.45	2.4	417.65	423.50	111.9	2,184	5.12%	大買/鉅額交易
2023/07/27	91.1	411.23	47.2	410.09	409.50	43.9	2,137	2.05%
2023/07/26	11.1	403.67	182.7	400.37	399.50	-171.6	2,140	-8.02%	大賣/鉅額交易
2023/07/25	102.1	406.67	4.8	405.77	404.00	97.3	2,162	4.50%	大買/
2023/07/24	28.1	406.79	32.3	406.48	406.50	-4.2	2,209	-0.19%
2023/07/21	75.5	410.03	55.6	406.67	415.00	19.9	2,218	0.90%
2023/07/20	11.8	411.25	38.3	411.43	410.50	-26.5	2,263	-1.17%
2023/07/19	775.3	416.04	2.1	414.64	415.00	773.1	2,300	33.60%	大買/鉅額交易
2023/07/18	156.2	417.39	10.6	412.82	417.50	145.6	2,328	6.25%	大買/鉅額交易
2023/07/17	5.2	405.42	1.3	404.33	408.50	3.9	2,304	0.17%
2023/07/14	56	411.51	16.5	411.59	408.00	39.6	2,313	1.71%
2023/07/13	52.5	400.85	21.4	402.84	399.50	31.1	2,307	1.35%
2023/07/12	1.9	390.87	3	394.50	394.50	-1.1	2,323	-0.05%
2023/07/11	0.2	389.85	4.1	388.72	390.50	-3.9	2,340	-0.17%
2023/07/10	3.5	379.94	3.2	379.87	379.00	0.4	2,347	0.02%
2023/07/07	13.4	382.87	2.2	382.91	383.00	11.2	2,351	0.48%
2023/07/06	236.2	385.67	4.4	385.13	385.00	231.8	2,357	9.83%	大買/鉅額交易
2023/07/05	75.9	387.94	0	390.00	387.50	75.8	2,329	3.26%
2023/07/04	9.7	394.46	83.2	393.56	393.50	-73.5	2,306	-3.19%
2023/07/03	17.2	392.87	1.3	392.00	392.00	16	2,315	0.69%
2023/06/30	6.1	384.43	2.1	387.80	387.50	4.1	2,337	0.17%
2023/06/29	1.3	391.01	1	393.51	393.00	0.3	2,319	0.01%
2023/06/28	2.1	387.00	13.1	386.40	387.00	-11	2,343	-0.47%
2023/06/27	0.1	388.16	155.7	387.70	388.00	-155.6	2,384	-6.53%	大賣/鉅額交易
2023/06/26	12.1	384.49	1	387.54	387.50	11.1	2,383	0.47%
2023/06/21	27.2	388.93	25	389.06	391.00	2.1	2,401	0.09%
2023/06/20	19.3	393.98	26.9	397.37	392.00	-7.7	2,385	-0.32%
2023/06/19	2.1	399.99	3	400.25	400.00	-1	2,383	-0.04%
2023/06/16	6.1	402.18	15	401.53	401.00	-8.9	2,419	-0.37%
2023/06/15	0.2	406.91	21.2	411.14	407.00	-20.9	2,404	-0.87%
2023/06/14	2.2	412.83	17.1	408.09	407.00	-14.9	2,439	-0.61%
2023/06/13	11.6	412.82	1.5	412.50	414.50	10.2	2,458	0.41%
2023/06/12	7.3	407.05	7	403.59	404.00	0.3	2,469	0.01%
2023/06/09	2.1	400.73	7.3	401.62	403.00	-5.3	2,477	-0.21%
2023/06/08	8.4	391.82	3.4	398.27	395.00	5	2,479	0.20%
2023/06/07	54.5	399.39	101.5	399.52	401.50	-47	2,477	-1.90%	大賣/
2023/06/06	55.1	391.82	17	391.27	392.00	38.1	2,475	1.54%
2023/06/05	127.1	388.54	6.1	386.90	386.50	121	2,471	4.90%	大買/鉅額交易
2023/06/02	78.1	386.10	1.2	387.08	387.00	76.9	2,473	3.11%
2023/06/01	2	382.50	15.4	381.12	380.50	-13.4	2,501	-0.54%
2023/05/31	4.2	382.43	7	382.64	382.00	-2.8	2,508	-0.11%
2023/05/30	5.3	380.99	76.1	379.02	378.00	-70.8	2,502	-2.83%
2023/05/29	9.2	388.85	22.4	387.90	388.00	-13.2	2,503	-0.53%
2023/05/26	35	377.26	20.1	376.47	379.00	14.9	2,514	0.59%
2023/05/25	24	373.06	27.1	372.75	370.50	-3.1	2,617	-0.12%
2023/05/24	7	371.85	56.9	370.65	372.00	-49.9	2,674	-1.87%
2023/05/23	5.6	373.92	328.1	373.38	373.00	-322.5	2,737	-11.78%	大賣/鉅額交易
2023/05/22	1.2	376.85	37.9	375.47	375.50	-36.8	2,786	-1.32%
2023/05/19	33.1	375.06	8	375.81	376.00	25.1	2,806	0.89%
2023/05/18	2.1	374.97	15.2	375.76	373.50	-13.1	2,845	-0.46%
2023/05/17	12.3	375.73	22.9	375.98	374.50	-10.6	2,870	-0.37%
2023/05/16	32	374.56	15	373.95	374.00	17	2,885	0.59%
2023/05/15	38	368.07	27	368.85	368.00	11	2,925	0.38%
2023/05/12	15.7	368.49	13	367.04	369.00	2.7	2,955	0.09%
2023/05/11	3.1	371.53	22.1	372.72	373.00	-19	2,975	-0.64%
2023/05/10	78	367.83	25.9	367.75	368.50	52.1	3,057	1.70%
2023/05/09	12.1	364.50	47.3	364.40	364.50	-35.2	3,065	-1.15%
2023/05/08	34.7	370.31	32	370.05	369.00	2.7	3,087	0.09%
2023/05/05	149.1	368.00	10.6	366.08	366.00	138.5	3,097	4.47%	大買/鉅額交易
2023/05/04	254	373.72	172.9	372.30	373.50	81.1	3,154	2.57%	大買/大賣/
2023/05/03	12.1	366.58	23.1	365.28	368.00	-11.1	3,168	-0.35%
2023/05/02	82.1	361.40	1	363.48	363.50	81.1	3,204	2.53%
2023/04/28	16.4	355.48	223.1	357.16	359.00	-206.7	3,255	-6.35%	大賣/鉅額交易
2023/04/27	228.2	357.38	22	357.93	359.00	206.2	3,232	6.38%	大買/鉅額交易
2023/04/26	183.3	342.09	96	342.74	345.00	87.3	3,181	2.74%	大買/
2023/04/25	130	353.85	237.8	354.44	344.50	-107.8	3,192	-3.38%	大買/大賣/鉅額交易
2023/04/24	8	368.87	129.6	367.68	367.00	-121.6	3,117	-3.90%	大賣/鉅額交易
2023/04/21	97.7	372.18	114.6	371.35	367.00	-16.9	3,078	-0.55%	大賣/
2023/04/20	87.5	385.01	2.9	383.69	385.00	84.7	3,058	2.77%
2023/04/19	40.3	387.28	56	387.11	387.00	-15.7	3,124	-0.50%
2023/04/18	61.2	394.07	2.9	393.91	392.50	58.3	3,169	1.84%
2023/04/17	117.1	393.93	3.3	390.28	400.00	113.8	3,146	3.62%	大買/鉅額交易
2023/04/14	10	389.75	5	387.99	389.00	5.1	3,115	0.16%
2023/04/13	98	384.54	86	384.54	383.00	12	3,097	0.39%
2023/04/12	10.1	387.75	0	389.00	387.00	10.1	3,091	0.33%
2023/04/11	102.1	385.06	5.7	383.89	385.00	96.4	3,075	3.13%	大買/
2023/04/10	19.4	380.35	4.1	380.55	378.50	15.2	3,082	0.49%
2023/04/07	14	379.79	0.7	380.03	379.00	13.4	3,090	0.43%
2023/04/06	63.4	381.31	5.1	380.53	380.00	58.3	3,100	1.88%
2023/03/31	10	384.20	5	386.31	387.50	5	3,089	0.16%
2023/03/30	4	381.00	2.9	382.15	382.50	1.1	3,126	0.04%
2023/03/29	5.4	380.59	47	384.35	379.50	-41.6	3,187	-1.31%
2023/03/28	20.4	385.02	138.9	382.17	380.00	-118.5	3,238	-3.66%	大賣/鉅額交易
2023/03/27	8.1	395.04	16	395.78	393.00	-7.9	3,268	-0.24%
2023/03/24	122.1	397.78	109.3	396.83	396.00	12.8	3,350	0.38%	大買/大賣/
2023/03/23	28.1	395.09	6	396.08	396.50	22	3,364	0.65%
2023/03/22	6	395.08	9.5	395.10	393.50	-3.5	3,410	-0.10%
2023/03/21	5.1	388.69	1.9	387.49	389.00	3.1	3,433	0.09%
2023/03/20	27.4	393.29	1.3	393.97	391.50	26.1	3,429	0.76%
2023/03/17	218	401.99	12.3	402.06	397.50	205.7	3,454	5.96%	大買/鉅額交易
2023/03/16	551	389.75	4.3	390.49	392.00	546.8	3,443	15.88%	大買/鉅額交易
2023/03/15	8.1	387.14	12.1	389.91	384.00	-4	3,477	-0.12%
2023/03/14	8.3	379.92	1	377.35	379.00	7.3	3,555	0.20%
2023/03/13	67.2	384.30	14.1	379.96	386.00	53.1	3,605	1.47%
2023/03/10	4.4	381.71	13	380.16	379.50	-8.6	3,649	-0.23%
2023/03/09	8.1	391.37	3.3	392.80	390.50	4.7	3,713	0.13%
2023/03/08	7.9	385.44	0.1	384.83	387.00	7.8	3,807	0.21%
2023/03/07	215	387.30	3.1	387.84	387.50	211.9	3,900	5.43%	大買/鉅額交易
2023/03/06	225.4	388.72	9.1	387.46	388.00	216.3	3,973	5.44%	大買/鉅額交易
2023/03/03	9.2	380.81	2.4	379.18	379.50	6.8	4,040	0.17%
2023/03/02	2.1	379.72	3.1	378.93	380.00	-1.1	4,160	-0.03%
2023/03/01	4.2	375.34	4.1	377.54	379.00	0.2	4,196	0.00%
2023/02/24	29.2	379.58	30	383.16	380.00	-0.8	4,217	-0.02%
2023/02/23	59.4	386.34	49.4	384.20	382.50	10	4,205	0.24%
2023/02/22	47.2	370.28	17.3	370.00	370.50	29.9	4,100	0.73%
2023/02/21	33.4	370.24	18.1	374.67	370.50	15.3	4,056	0.38%
2023/02/20	27.2	369.14	7.7	366.78	368.00	19.6	4,054	0.48%
2023/02/17	5	356.80	13.4	356.76	359.50	-8.4	4,071	-0.21%
2023/02/16	232	358.41	12.5	354.72	359.50	219.5	4,142	5.30%	大買/鉅額交易
2023/02/15	44.5	353.44	120.4	351.55	353.50	-75.8	4,189	-1.81%	大賣/
2023/02/14	10.1	351.64	15.7	352.56	355.00	-5.6	4,187	-0.13%
2023/02/13	12	345.85	211.2	346.51	345.00	-199.2	4,217	-4.72%	大賣/鉅額交易
2023/02/10	30.1	356.20	23.9	355.05	357.00	6.2	4,225	0.15%
2023/02/09	5.4	361.74	3.2	361.43	361.50	2.2	4,236	0.05%
2023/02/08	94.2	355.27	50	354.96	364.50	44.2	4,221	1.05%
2023/02/07	15.1	333.53	26.8	333.95	334.00	-11.7	4,159	-0.28%
2023/02/06	14.4	337.03	17.1	336.94	333.00	-2.6	4,186	-0.06%
2023/02/03	31.1	349.80	76.2	348.07	348.00	-45.2	4,222	-1.07%
2023/02/02	102.2	343.00	152.2	340.02	347.00	-50	4,289	-1.17%	大買/大賣/
2023/02/01	136.3	327.57	46.1	326.68	329.50	90.2	4,259	2.12%	大買/
2023/01/31	34.6	319.94	97.8	319.57	320.00	-63.1	4,254	-1.48%
2023/01/30	151.6	323.26	148	322.89	323.50	3.6	4,255	0.08%	大買/大賣/
2023/01/17	26	318.46	53.7	318.41	316.50	-27.6	4,242	-0.65%
2023/01/16	8	321.00	24.2	321.58	321.00	-16.2	4,267	-0.38%
2023/01/13	41	322.04	133	322.55	317.50	-92	4,297	-2.14%	大賣/
2023/01/12	68.1	324.24	0.4	322.51	323.00	67.7	4,298	1.57%
2023/01/11	39.1	322.39	2.1	321.69	323.00	37	4,309	0.86%
2023/01/10	16	324.03	230.5	321.31	323.50	-214.5	4,349	-4.93%	大賣/鉅額交易
2023/01/09	78.6	316.59	34	318.26	321.00	44.6	4,328	1.03%
2023/01/06	91.5	303.45	42.5	302.99	307.00	49	4,315	1.14%
2023/01/05	97.1	291.40	13	289.70	289.00	84.1	4,319	1.95%
2023/01/04	13.1	290.50	22.9	289.57	289.00	-9.9	4,412	-0.22%
2023/01/03	28	285.68	9.1	288.23	289.00	18.9	4,485	0.42%
2022/12/30	1.1	286.01	1.8	284.80	281.00	-0.8	4,566	-0.02%
2022/12/29	2	281.02	2.3	280.67	282.50	-0.3	4,602	-0.01%
2022/12/28	5.1	284.22	9	284.06	283.00	-3.9	4,670	-0.08%
2022/12/27	5.4	295.43	22	293.98	293.00	-16.6	4,686	-0.35%
2022/12/26	7.3	285.28	9	285.39	286.50	-1.7	4,702	-0.04%
2022/12/23	6.2	287.26	10.1	287.65	289.00	-3.9	4,765	-0.08%
2022/12/22	1.4	292.65	40.1	291.40	290.50	-38.7	4,830	-0.80%
2022/12/21	40.1	286.45	53	286.85	285.50	-12.9	4,843	-0.27%
2022/12/20	32.4	292.88	165.1	291.40	286.50	-132.7	4,847	-2.74%	大賣/鉅額交易
2022/12/19	72.1	293.29	108.6	294.33	294.00	-36.5	4,828	-0.76%	大賣/
2022/12/16	80.5	295.24	59.5	294.76	293.00	21	4,772	0.44%
2022/12/15	35.4	301.76	41.1	301.44	302.00	-5.7	4,708	-0.12%
2022/12/14	27.2	296.85	100	298.16	301.50	-72.8	4,701	-1.55%
2022/12/13	19.5	294.46	29.4	294.63	292.50	-9.9	4,687	-0.21%
2022/12/12	9.2	298.08	158.9	297.42	299.50	-149.7	4,706	-3.18%	大賣/鉅額交易
2022/12/09	13.3	299.55	16.2	298.66	299.50	-2.8	4,708	-0.06%
2022/12/08	18.7	294.81	22	292.73	292.50	-3.3	4,686	-0.07%
2022/12/07	15.2	303.24	33	298.63	297.50	-17.8	4,695	-0.38%
2022/12/06	65.2	312.73	49.2	313.41	305.50	16.1	4,686	0.34%
2022/12/05	16.5	325.20	10.3	323.94	322.50	6.2	4,644	0.13%
2022/12/02	8.2	325.77	20	326.90	326.00	-11.8	4,620	-0.26%
2022/12/01	51.4	328.12	22.1	331.27	333.00	29.2	4,607	0.63%
2022/11/30	111.3	315.13	172.8	313.81	317.00	-61.6	4,584	-1.34%	大買/大賣/
2022/11/29	160.2	313.19	30	314.89	314.50	130.2	4,490	2.90%	大買/鉅額交易
2022/11/28	40.8	323.45	58.1	325.22	321.50	-17.3	4,403	-0.39%
2022/11/25	33.1	335.62	50.3	335.04	330.50	-17.2	4,353	-0.39%
2022/11/24	284.5	338.54	73.5	338.34	343.00	210.9	4,250	4.96%	大買/鉅額交易
2022/11/23	40.1	329.94	47.2	329.34	327.00	-7.1	4,134	-0.17%
2022/11/22	7.6	322.20	76.2	320.76	323.50	-68.6	4,091	-1.68%
2022/11/21	38.1	326.78	48.1	325.83	325.00	-10	4,059	-0.25%
2022/11/18	11.9	324.35	45.3	322.21	321.00	-33.4	4,037	-0.83%
2022/11/17	7.2	319.07	23.9	320.52	322.50	-16.7	4,040	-0.41%
2022/11/16	128.1	320.80	31.2	318.93	322.00	96.9	4,023	2.41%	大買/
2022/11/15	145.7	315.91	16.4	315.01	315.00	129.3	3,960	3.27%	大買/鉅額交易
2022/11/14	301.4	307.83	95.3	307.48	307.50	206.1	3,900	5.28%	大買/鉅額交易
2022/11/11	77.2	300.64	82.8	298.84	300.50	-5.6	3,821	-0.15%
2022/11/10	3.1	282.62	7	283.29	283.00	-3.9	3,737	-0.10%
2022/11/09	62.8	283.23	8.5	280.37	284.00	54.3	3,719	1.46%
2022/11/08	16.4	273.76	11	271.76	268.00	5.4	3,698	0.15%
2022/11/07	43.2	271.46	49.6	269.25	274.00	-6.5	3,674	-0.18%
2022/11/04	10.1	265.95	47	264.15	267.00	-36.9	3,656	-1.01%
2022/11/03	61	262.90	50.7	264.28	264.00	10.3	3,673	0.28%
2022/11/02	15	264.20	5	262.80	262.00	10	3,651	0.27%
2022/11/01	135	260.52	12.1	259.04	259.50	122.9	3,623	3.39%	大買/鉅額交易
2022/10/31	53.2	249.10	51.1	251.24	255.00	2.2	3,567	0.06%
2022/10/28	6.3	256.58	41	254.56	255.50	-34.7	3,472	-1.00%
2022/10/27	10.1	255.76	62.8	256.30	256.50	-52.7	3,470	-1.52%
2022/10/26	19.2	253.15	96	253.74	254.50	-76.8	3,478	-2.21%
2022/10/25	11.4	253.35	136.8	250.09	251.50	-125.4	3,493	-3.59%	大賣/鉅額交易
2022/10/24	128	263.47	51.2	261.57	260.00	76.8	3,518	2.18%	大買/
2022/10/21	11	257.68	2.1	252.08	252.50	8.9	3,513	0.25%
2022/10/20	60	250.11	3.3	249.47	253.00	56.7	3,502	1.62%
2022/10/19	12.1	252.59	140.1	253.33	251.50	-128	3,477	-3.68%	大賣/鉅額交易
2022/10/18	126	250.45	9.8	249.92	252.00	116.2	3,478	3.34%	大買/鉅額交易
2022/10/17	157	247.44	22.3	241.44	251.00	134.7	3,463	3.89%	大買/鉅額交易
2022/10/14	44.3	245.01	71.9	245.54	246.00	-27.6	3,481	-0.79%
2022/10/13	18.3	236.71	66.4	236.96	234.00	-48.1	3,482	-1.38%
2022/10/12	69.1	242.35	316.3	242.22	242.00	-247.2	3,444	-7.18%	大賣/鉅額交易
2022/10/11	45.5	248.96	120.6	249.49	247.00	-75.1	3,398	-2.21%	大賣/
2022/10/07	24.7	266.52	259.7	264.32	259.50	-235.1	3,381	-6.95%	大賣/鉅額交易
2022/10/06	9.1	285.01	142	278.83	278.50	-132.9	3,317	-4.01%	大賣/鉅額交易
2022/10/05	54.2	283.56	5.3	283.22	279.50	48.9	3,306	1.48%
2022/10/04	15.4	279.37	135.8	277.98	278.50	-120.3	3,310	-3.63%	大賣/鉅額交易
2022/10/03	9	269.33	3.5	266.36	269.00	5.5	3,284	0.17%
2022/09/30	10.1	264.28	85.9	264.51	270.00	-75.8	3,312	-2.29%
2022/09/29	33.7	269.09	161	268.86	266.00	-127.3	3,309	-3.85%	大賣/鉅額交易
2022/09/28	48.2	277.05	134.1	276.55	271.50	-85.8	3,311	-2.59%	大賣/
2022/09/27	37.1	288.40	27.8	288.63	289.00	9.3	3,318	0.28%
2022/09/26	60.2	294.73	48.9	295.87	294.50	11.3	3,296	0.34%
2022/09/23	16	308.22	51.1	303.13	303.50	-35.1	3,256	-1.08%
2022/09/22	27.5	303.39	13.1	302.56	305.50	14.5	3,268	0.44%
2022/09/21	30	301.70	137.3	302.61	305.50	-107.2	3,254	-3.29%	大賣/鉅額交易
2022/09/20	34.9	302.92	179.9	302.38	305.00	-145	3,243	-4.47%	大賣/鉅額交易
2022/09/19	54.1	309.23	309.8	306.51	306.00	-255.7	3,245	-7.88%	大賣/鉅額交易
2022/09/16	32.1	316.37	45.3	316.23	318.50	-13.3	3,208	-0.41%
2022/09/15	16.2	317.40	59	319.31	315.50	-42.9	3,233	-1.33%
2022/09/14	47.1	319.52	131.8	315.92	321.50	-84.7	3,239	-2.62%	大賣/
2022/09/13	13.1	318.08	20	318.45	317.50	-6.9	3,197	-0.22%
2022/09/12	31.3	311.38	43.1	312.56	313.00	-11.8	3,167	-0.37%
2022/09/08	12.2	329.18	69.2	326.27	331.50	-57	3,126	-1.82%
2022/09/07	62.3	320.86	6.8	318.74	319.50	55.4	3,089	1.79%
2022/09/06	106.1	331.96	27.1	336.84	330.00	79	3,033	2.60%	大買/
2022/09/05	107.3	332.16	4	334.12	331.00	103.3	2,989	3.45%	大買/鉅額交易
2022/09/02	42.1	334.68	0.8	335.11	332.50	41.2	2,975	1.39%
2022/09/01	28.6	338.98	50.2	333.31	333.00	-21.5	2,956	-0.73%
2022/08/31	69.1	342.87	2.1	345.90	346.00	67.1	2,919	2.30%
2022/08/30	15.3	344.40	3.7	345.76	343.00	11.6	2,919	0.40%
2022/08/29	27.3	342.09	58.8	341.47	342.00	-31.5	2,912	-1.08%
2022/08/26	109.1	354.95	15.1	351.73	353.50	94	2,911	3.23%	大買/
2022/08/25	29	348.83	60	346.92	350.00	-31	2,901	-1.07%
2022/08/24	9.1	349.59	94.9	347.94	343.50	-85.8	2,903	-2.95%
2022/08/23	3.3	355.39	46.1	353.76	352.50	-42.9	2,902	-1.48%
2022/08/22	2.2	361.48	5	359.30	361.00	-2.9	2,924	-0.10%
2022/08/19	5.2	366.69	6.2	365.12	364.50	-1	2,932	-0.03%
2022/08/18	66.1	358.79	5.2	361.68	365.00	60.9	2,951	2.06%
2022/08/17	5.1	360.29	4.8	361.92	361.00	0.3	2,943	0.01%
2022/08/16	5.3	362.39	39.9	361.17	361.00	-34.6	2,944	-1.18%
2022/08/15	21.1	361.70	11.2	357.95	363.00	9.9	2,945	0.34%
2022/08/12	53	343.58	12	341.55	349.50	41	2,931	1.40%
2022/08/11	63.2	337.13	19.6	336.18	336.50	43.6	2,941	1.48%
2022/08/10	72.7	333.69	18.9	332.21	329.50	53.8	2,947	1.82%
2022/08/09	44.4	343.17	19.8	343.49	344.00	24.6	2,939	0.84%
2022/08/08	80.1	350.72	9.1	351.68	349.50	71.1	2,979	2.39%
2022/08/05	66.2	351.89	4	351.02	352.00	62.2	2,977	2.09%
2022/08/04	117.2	340.81	21.1	339.47	344.00	96	2,982	3.22%	大買/
2022/08/03	352.8	341.75	23.1	339.83	343.00	329.8	2,981	11.06%	大買/鉅額交易
2022/08/02	56	338.08	10	337.75	339.00	46	2,960	1.55%
2022/08/01	40	343.96	27.5	345.07	347.00	12.5	2,923	0.43%
2022/07/29	127.2	344.10	82	346.75	342.00	45.1	2,882	1.57%	大買/
2022/07/28	64.1	355.46	34	353.49	354.00	30.1	2,832	1.06%
2022/07/27	117	349.24	24.8	346.52	355.50	92.2	2,796	3.30%	大買/
2022/07/26	7.1	352.13	179.9	350.62	352.50	-172.8	2,774	-6.23%	大賣/鉅額交易
2022/07/25	36	369.59	61	366.20	362.00	-25	2,774	-0.90%
2022/07/22	28.1	369.72	52.1	370.28	369.00	-24	2,767	-0.87%
2022/07/21	19.2	364.37	46.4	365.95	371.50	-27.3	2,748	-0.99%
2022/07/20	138.3	357.51	64.9	358.22	354.00	73.4	2,722	2.69%	大買/
2022/07/19	11.2	339.89	64.8	339.77	339.00	-53.6	2,694	-1.99%
2022/07/18	25.6	342.30	91.2	342.49	346.00	-65.6	2,692	-2.44%
2022/07/15	33	332.14	46.1	330.60	332.50	-13	2,657	-0.49%
2022/07/14	60.1	316.90	58	316.75	320.00	2.1	2,618	0.08%
2022/07/13	18.2	321.16	12	320.00	313.50	6.2	2,625	0.24%
2022/07/12	25.1	309.55	45	310.72	313.50	-19.9	2,599	-0.76%
2022/07/11	11.1	331.14	27	331.07	330.50	-16	2,538	-0.63%
2022/07/08	64.1	335.31	46.6	333.12	335.00	17.5	2,535	0.69%
2022/07/07	36.2	327.28	25.9	325.32	328.00	10.3	2,512	0.41%
2022/07/06	53.3	316.80	72	318.46	313.00	-18.7	2,472	-0.76%
2022/07/05	51.2	324.86	117.1	323.82	324.00	-65.9	2,417	-2.73%	大賣/
2022/07/04	52.1	346.21	32.5	342.83	339.50	19.6	2,364	0.83%
2022/07/01	53.1	352.19	34.5	353.52	347.00	18.6	2,329	0.80%
2022/06/30	18.1	361.71	46.1	361.96	363.00	-27.9	2,343	-1.19%
2022/06/29	16	372.25	15	372.93	374.50	1	2,352	0.04%
2022/06/28	7.5	377.41	101.8	375.60	376.50	-94.3	2,343	-4.02%	大賣/
2022/06/27	64.3	387.87	26.2	390.91	388.00	38.1	2,332	1.63%
2022/06/24	35.5	380.86	37.2	381.09	375.00	-1.7	2,308	-0.07%
2022/06/23	79.4	384.83	170	380.60	381.00	-90.6	2,309	-3.92%	大賣/
2022/06/22	29.5	400.69	40	405.83	395.00	-10.5	2,268	-0.46%
2022/06/21	351.2	416.77	53.5	415.33	419.00	297.7	2,259	13.18%	大買/鉅額交易
2022/06/20	22.9	412.56	27.1	411.89	404.50	-4.3	2,263	-0.19%
2022/06/17	52.2	423.10	40.9	419.24	432.00	11.3	2,241	0.51%
2022/06/16	6.1	426.91	19.1	437.17	429.50	-13	2,214	-0.59%
2022/06/15	27.1	427.92	21	430.21	426.00	6.1	2,233	0.27%
2022/06/14	4.1	424.40	155	425.13	428.50	-151	2,265	-6.66%	大賣/鉅額交易
2022/06/13	218.3	435.60	98	434.53	433.50	120.3	2,265	5.31%	大買/鉅額交易
2022/06/10	12.1	444.92	14.9	445.42	445.50	-2.8	2,267	-0.12%
2022/06/09	5	446.90	8.1	450.80	450.00	-3.1	2,272	-0.14%
2022/06/08	5.2	448.52	70.2	452.05	451.00	-65	2,277	-2.85%
2022/06/07	9.1	443.79	31.9	447.98	444.50	-22.9	2,282	-1.00%
2022/06/06	26	445.65	57	445.24	448.50	-31	2,297	-1.35%
2022/06/02	194.1	443.66	3.1	442.52	441.50	191	2,296	8.32%	大買/鉅額交易
2022/06/01	28.2	450.69	161.4	449.50	446.00	-133.2	2,313	-5.75%	大賣/鉅額交易
2022/05/31	10.1	441.71	25.2	443.18	445.00	-15.1	2,306	-0.65%
2022/05/30	19	440.48	20.3	442.73	443.50	-1.3	2,306	-0.06%
2022/05/27	32	428.53	8.1	426.53	429.50	23.9	2,283	1.05%
2022/05/26	16.5	421.30	93	417.80	417.50	-76.5	2,308	-3.31%
2022/05/25	53	430.98	16	428.63	429.00	37	2,349	1.58%
2022/05/24	10.1	429.55	71	427.37	422.00	-60.9	2,389	-2.55%
2022/05/23	15.1	432.44	11.1	430.97	430.50	4	2,404	0.17%
2022/05/20	6.2	438.42	60	438.13	437.50	-53.9	2,416	-2.23%
2022/05/19	11.3	434.06	9.8	431.92	441.50	1.6	2,420	0.06%
2022/05/18	44.7	432.25	5	432.40	432.00	39.6	2,401	1.65%
2022/05/17	29.1	430.08	27	431.78	431.50	2.1	2,391	0.09%
2022/05/16	42	428.69	71.3	427.81	427.00	-29.3	2,387	-1.23%
2022/05/13	9.6	417.65	6	416.83	416.50	3.6	2,355	0.15%
2022/05/12	6.1	410.79	42.1	414.58	410.50	-36	2,364	-1.52%
2022/05/11	22	414.95	97.2	415.54	415.00	-75.2	2,375	-3.17%
2022/05/10	20.1	411.23	9.1	412.97	414.50	11	2,384	0.46%
2022/05/09	30.1	407.82	55.2	409.05	408.00	-25.1	2,425	-1.04%
2022/05/06	23.5	408.80	9.4	408.64	409.00	14.1	2,443	0.58%
2022/05/05	21.1	412.77	151.2	415.55	415.00	-130.1	2,463	-5.28%	大賣/鉅額交易
2022/05/04	31	403.40	0.9	404.00	405.00	30.1	2,436	1.24%
2022/05/03	9.1	403.15	2	403.51	403.00	7.1	2,447	0.29%
2022/04/29	28.2	404.35	14.5	405.14	407.50	13.7	2,453	0.56%
2022/04/28	47.1	392.91	0	395.50	395.00	47	2,430	1.94%
2022/04/27	24.5	380.99	34.2	375.28	382.50	-9.7	2,409	-0.40%
2022/04/26	31.9	383.36	1.9	383.20	381.00	30	2,391	1.26%
2022/04/25	50.7	384.26	61.5	384.89	392.00	-10.8	2,372	-0.45%
2022/04/22	4.2	396.12	5.1	394.79	395.00	-0.9	2,329	-0.04%
2022/04/21	13.4	405.83	69	405.64	406.00	-55.6	2,307	-2.41%
2022/04/20	48.1	405.76	6	406.78	405.00	42.1	2,303	1.83%
2022/04/19	67.1	408.79	17.8	406.32	400.00	49.3	2,302	2.14%
2022/04/18	31	402.95	2.3	403.69	405.50	28.7	2,311	1.24%
2022/04/15	35.5	398.34	45	401.66	398.00	-9.5	2,318	-0.41%
2022/04/14	262.4	415.40	20.9	413.73	416.00	241.5	2,325	10.38%	大買/鉅額交易
2022/04/13	13.4	411.52	36.1	413.06	413.50	-22.8	2,341	-0.97%
2022/04/12	41.2	395.72	12	394.32	396.00	29.3	2,319	1.26%
2022/04/11	11.3	405.13	38	399.43	396.00	-26.8	2,318	-1.16%
2022/04/08	27.2	408.92	21.1	408.81	407.00	6.1	2,315	0.26%
2022/04/07	44.4	412.50	1.1	408.46	407.50	43.3	2,279	1.90%
2022/04/06	105.3	414.14	104.2	412.06	413.00	1.1	2,256	0.05%	大買/大賣/
2022/04/01	6.7	417.43	140	417.99	417.00	-133.3	2,220	-6.00%	大賣/鉅額交易
2022/03/31	7.1	429.72	2.1	431.57	430.50	5	2,178	0.23%
2022/03/30	6.1	433.58	26	432.15	432.50	-19.9	2,170	-0.92%
2022/03/29	2.4	432.96	133.6	430.89	432.50	-131.2	2,168	-6.05%	大賣/鉅額交易
2022/03/28	3.8	433.11	0.6	432.88	430.50	3.2	2,149	0.15%
2022/03/25	1.4	447.88	1	447.00	446.00	0.4	2,125	0.02%
2022/03/24	12.6	450.99	65.9	450.30	452.50	-53.3	2,118	-2.51%
2022/03/23	18.8	456.73	0	0.00	457.50	18.8	2,115	0.89%
2022/03/22	24	457.92	41	457.61	457.50	-17	2,114	-0.80%
2022/03/21	4.2	459.17	2.3	460.01	459.50	1.9	2,111	0.09%
2022/03/18	7	456.21	3.1	455.46	455.00	4	2,110	0.19%
2022/03/17	51.1	455.67	28.3	455.92	455.00	22.8	2,071	1.10%
2022/03/16	111.2	444.14	203	442.99	445.00	-91.8	2,034	-4.52%	大買/大賣/
2022/03/15	129.1	451.49	10.1	455.18	447.50	119	2,010	5.92%	大買/鉅額交易
2022/03/14	43.2	463.70	4.1	468.81	465.00	39.1	2,008	1.95%
2022/03/11	0.1	464.83	19.3	466.23	466.00	-19.2	2,041	-0.94%
2022/03/10	157.5	466.38	15	467.74	469.00	142.5	2,069	6.88%	大買/鉅額交易
2022/03/09	8.1	452.93	56.1	451.13	451.00	-47.9	2,055	-2.33%
2022/03/08	14.4	447.85	41.7	448.10	448.00	-27.4	2,039	-1.34%
2022/03/07	77.4	449.78	36.1	449.93	449.00	41.3	2,030	2.04%
2022/03/04	42.4	469.32	1.5	470.13	466.50	40.9	2,044	2.00%
2022/03/03	19.3	480.65	13	480.43	477.50	6.2	2,050	0.30%
2022/03/02	6.1	470.76	2	472.17	472.00	4.1	2,036	0.20%
2022/03/01	32.3	473.22	21.5	473.39	474.50	10.8	2,028	0.53%
2022/02/25	72.6	455.84	112	452.65	456.00	-39.4	1,986	-1.98%	大賣/
2022/02/24	74.8	458.61	82.4	455.95	455.00	-7.6	1,927	-0.40%
2022/02/23	99.6	472.25	4.1	472.21	472.00	95.5	1,875	5.09%
2022/02/22	55.1	470.00	135.3	471.85	476.00	-80.2	1,853	-4.33%	大賣/
2022/02/21	40.2	478.14	23	479.74	481.50	17.2	1,822	0.94%
2022/02/18	71.7	481.35	15.9	484.15	483.00	55.8	1,812	3.08%
2022/02/17	50.9	495.52	50.7	493.77	489.00	0.1	1,798	0.01%
2022/02/16	42.8	501.30	10	500.20	503.00	32.7	1,798	1.82%
2022/02/15	456.7	492.54	84.1	491.12	490.00	372.6	1,781	20.91%	大買/鉅額交易
2022/02/14	39.6	488.19	7	489.00	487.50	32.6	1,765	1.85%
2022/02/11	90.1	505.12	36	504.81	504.00	54.1	1,759	3.08%
2022/02/10	363.3	508.73	164	508.51	510.00	199.3	1,746	11.41%	大買/大賣/鉅額交易
2022/02/09	105.3	503.12	64.1	502.08	511.00	41.2	1,720	2.39%	大買/
2022/02/08	49.1	514.11	2.8	510.47	514.00	46.3	1,687	2.74%
2022/02/07	27.1	512.00	114.9	508.18	506.00	-87.8	1,673	-5.25%	大賣/
2022/01/26	64	535.73	2	533.50	526.00	62	1,648	3.76%
2022/01/25	34.1	532.20	12	534.01	531.00	22.1	1,660	1.33%
2022/01/24	101.1	536.71	16	534.69	535.00	85.1	1,678	5.07%	大買/
2022/01/21	126.1	543.54	8	542.63	544.00	118.1	1,691	6.98%	大買/鉅額交易
2022/01/20	0	0.00	9.1	540.34	540.00	-9.1	1,693	-0.53%
2022/01/19	21	538.52	14	541.14	541.00	7	1,707	0.41%
2022/01/18	25	541.24	7.7	541.60	537.00	17.3	1,721	1.01%
2022/01/17	3	533.00	0	535.50	536.00	3	1,750	0.17%
2022/01/14	18	529.95	12.1	532.71	532.00	5.9	1,752	0.34%
2022/01/13	39	538.46	10.2	540.67	540.00	28.8	1,756	1.64%
2022/01/12	2.1	541.61	26	545.08	543.00	-23.9	1,760	-1.36%
2022/01/11	3.1	546.36	12	550.92	543.00	-8.9	1,762	-0.51%
2022/01/10	59	555.68	12	557.67	557.00	47	1,731	2.71%
2022/01/07	0	554.00	1.9	553.21	555.00	-1.9	1,748	-0.11%
2022/01/06	3	554.67	6	553.84	555.00	-3	1,754	-0.17%
2022/01/05	1	560.00	2	559.00	563.00	-1	1,759	-0.06%
2022/01/04	8.1	560.87	68	562.32	558.00	-59.9	1,783	-3.36%
2022/01/03	32	587.94	52	575.92	573.00	-20	1,789	-1.12%
2021/12/30	0.1	580.00	11	578.64	580.00	-10.9	1,803	-0.60%
2021/12/29	54	579.41	2	578.00	578.00	52	1,836	2.83%
2021/12/28	37	583.08	93	581.70	583.00	-56	1,902	-2.94%
2021/12/27	5	575.40	61.1	576.13	576.00	-56.1	1,926	-2.91%
2021/12/24	5	572.39	1	561.10	564.00	4	1,953	0.20%
2021/12/23	4	574.73	368	570.18	572.00	-364	1,971	-18.46%	大賣/鉅額交易
2021/12/22	0	0.00	10.2	572.21	573.00	-10.2	2,006	-0.51%
2021/12/21	17	568.41	15.1	565.89	569.00	1.9	2,008	0.10%
2021/12/20	16.1	555.18	16.8	556.86	553.00	-0.7	2,020	-0.03%
2021/12/17	2	564.00	10.8	567.07	567.00	-8.8	2,050	-0.43%
2021/12/16	3	568.28	6.7	568.74	569.00	-3.7	2,063	-0.18%
2021/12/15	13	545.77	0	0.00	553.00	13	2,106	0.62%
2021/12/14	138.1	550.13	14.1	545.80	545.00	124	2,130	5.82%	大買/鉅額交易
2021/12/13	14	555.00	0	0.00	556.00	14	2,132	0.66%
2021/12/10	8	551.00	1	551.00	554.00	7	2,151	0.33%
2021/12/09	1.2	568.77	0	562.95	558.00	1.2	2,157	0.06%
2021/12/08	11	571.82	9	573.00	565.00	2	2,161	0.09%
2021/12/07	28.1	566.57	34.9	575.98	565.00	-6.8	2,163	-0.31%
2021/12/06	6	571.33	5.4	567.67	577.00	0.6	2,133	0.03%
2021/12/03	2	551.00	1.1	557.67	555.00	0.9	2,110	0.04%
2021/12/02	43	553.16	1.2	554.78	554.00	41.8	2,120	1.97%
2021/12/01	51	549.37	76	542.80	549.00	-25	2,125	-1.18%
2021/11/30	310	542.21	8.1	550.73	555.00	301.9	2,122	14.22%	大買/鉅額交易
2021/11/29	52	533.02	7.9	532.11	536.00	44.1	2,095	2.11%
2021/11/26	3	538.95	34	536.47	534.00	-31	2,107	-1.47%
2021/11/24	2	543.95	1	542.00	542.00	1.1	2,114	0.05%
2021/11/23	1	543.96	11	541.27	544.00	-10	2,126	-0.47%
2021/11/22	0	548.67	1	544.06	548.00	-1	2,125	-0.05%
2021/11/19	3	550.64	21	550.90	547.00	-18	2,134	-0.84%
2021/11/18	6	548.01	50	549.60	549.00	-44	2,147	-2.05%
2021/11/17	10	552.88	8.8	553.28	550.00	1.2	2,155	0.06%
2021/11/16	6	541.17	15.1	546.58	549.00	-9.1	2,161	-0.42%
2021/11/15	39	540.48	7	537.85	542.00	32	2,184	1.46%
2021/11/12	2	520.00	33	524.73	523.00	-31	2,184	-1.42%
2021/11/11	0	0.00	1	520.00	522.00	-1	2,186	-0.05%
2021/11/10	44	518.36	9.1	517.99	519.00	34.9	2,191	1.59%
2021/11/09	6	514.33	9.3	514.72	511.00	-3.3	2,190	-0.15%
2021/11/08	2.2	500.53	14	502.86	505.00	-11.8	2,181	-0.54%
2021/11/05	11.1	500.32	103	497.76	499.50	-91.9	2,201	-4.18%	大賣/
2021/11/04	0	487.33	62	488.97	485.50	-61.9	2,189	-2.83%
2021/11/03	3.1	491.76	70	491.15	489.50	-66.9	2,189	-3.06%
2021/11/02	2	495.54	112.2	499.57	491.50	-110.1	2,204	-5.00%	大賣/鉅額交易
2021/11/01	4	502.25	120.2	501.71	500.00	-116.2	2,196	-5.29%	大賣/鉅額交易
2021/10/29	33	501.83	108	500.08	499.00	-75	2,176	-3.45%	大賣/
2021/10/28	66	498.75	2	497.76	500.00	64	2,189	2.92%
2021/10/27	23	489.23	13.9	491.30	500.00	9.1	2,183	0.42%
2021/10/26	48.2	486.78	1.9	487.08	487.00	46.2	2,198	2.10%
2021/10/25	9	484.28	9	483.22	486.00	0	2,236	0.00%
2021/10/22	1	474.00	1	471.00	475.00	0	2,260	0.00%
2021/10/21	16	475.53	22	477.00	474.00	-6	2,373	-0.25%
2021/10/20	7	481.78	0.1	483.03	475.00	6.9	2,413	0.29%
2021/10/19	12	477.21	9.7	475.58	478.00	2.3	2,433	0.09%
2021/10/18	9	464.61	9	470.67	462.00	0	2,443	0.00%
2021/10/15	79.1	471.64	4	469.75	469.00	75.1	2,468	3.04%
2021/10/14	0	460.77	3	461.67	461.50	-3	2,457	-0.12%
2021/10/13	236.1	458.11	13	459.03	448.50	223.1	2,475	9.01%	大買/鉅額交易
2021/10/12	77	464.99	3	465.50	464.00	74	2,451	3.02%
2021/10/08	119	489.74	3	489.83	480.50	116	2,443	4.75%	大買/鉅額交易
2021/10/07	15.1	494.42	11.8	488.70	492.00	3.2	2,414	0.13%
2021/10/06	8	477.56	3	478.99	474.50	5	2,410	0.21%
2021/10/05	304.1	451.40	40	465.81	469.00	264.1	2,386	11.07%	大買/鉅額交易
2021/10/04	110.1	464.00	0.2	467.02	465.00	109.8	2,335	4.70%	大買/鉅額交易
2021/10/01	37.2	480.61	9.1	473.56	476.50	28.1	2,330	1.21%
2021/09/30	0.1	497.90	1	487.00	495.50	-0.9	2,323	-0.04%
2021/09/29	17.2	480.20	15	483.10	486.00	2.2	2,306	0.09%
2021/09/28	5.2	503.31	0.8	506.00	502.00	4.4	2,283	0.19%
2021/09/27	2	511.00	11	514.09	513.00	-9	2,295	-0.39%
2021/09/24	2	508.04	0	0.00	508.00	2	2,304	0.09%
2021/09/23	3	504.33	3	511.00	509.00	0	2,272	0.00%
2021/09/22	6	487.42	76	483.67	488.50	-70	2,255	-3.10%
2021/09/17	0	0.00	21.7	520.49	524.00	-21.7	2,197	-0.99%
2021/09/16	3	517.34	21	516.57	518.00	-18	2,184	-0.82%
2021/09/15	52.1	521.59	15	519.00	517.00	37.1	2,233	1.66%
2021/09/14	0	530.40	0	0.00	529.00	0	2,280	0.00%
2021/09/13	0	0.00	2	536.51	534.00	-2	2,301	-0.09%
2021/09/10	21	529.48	1	531.99	537.00	20	2,312	0.86%
2021/09/09	1	522.07	10	525.70	525.00	-9	2,307	-0.39%
2021/09/08	2.1	526.19	18	530.27	525.00	-15.9	2,303	-0.69%
2021/09/07	2.1	545.58	0.8	546.00	546.00	1.3	2,297	0.06%
2021/09/06	5	564.40	7	557.00	557.00	-2	2,295	-0.09%
2021/09/03	11	568.63	101	564.04	565.00	-90	2,284	-3.94%	大賣/
2021/09/02	7.1	573.39	9	572.78	566.00	-1.9	2,306	-0.08%
2021/09/01	59	578.47	3	566.67	577.00	56	2,300	2.44%
2021/08/31	13	550.92	75	548.41	554.00	-62	2,269	-2.73%
2021/08/30	56	550.50	1	555.00	548.00	55	2,272	2.42%
2021/08/27	2	540.99	26.8	538.36	540.00	-24.8	2,260	-1.10%
2021/08/26	1	547.88	0	0.00	542.00	1	2,258	0.05%
2021/08/25	0	551.00	2	555.00	550.00	-2	2,265	-0.09%
2021/08/24	86	551.55	2	550.00	550.00	84	2,272	3.70%
2021/08/23	28	551.82	1	550.00	552.00	27	2,277	1.19%
2021/08/20	61	540.69	38	541.26	537.00	23	2,287	1.01%
2021/08/19	88.1	525.99	3.2	537.61	517.00	84.8	2,325	3.65%
2021/08/18	41	549.88	14	549.07	551.00	27	2,339	1.15%
2021/08/17	2	538.47	0.8	529.00	529.00	1.3	2,364	0.05%
2021/08/16	92	540.16	37	541.59	545.00	55	2,368	2.32%
2021/08/13	4	549.00	24	550.79	542.00	-20	2,377	-0.84%
2021/08/12	1	560.00	10	562.30	563.00	-9	2,373	-0.38%
2021/08/11	3	561.68	4.2	565.45	563.00	-1.2	2,386	-0.05%
2021/08/10	1	581.96	2	589.49	582.00	-1	2,413	-0.04%
2021/08/09	31	590.74	0.8	586.00	586.00	30.3	2,421	1.25%
2021/08/06	115	605.95	62	609.79	603.00	53	2,448	2.16%	大買/
2021/08/05	4	607.25	49	607.73	610.00	-45	2,498	-1.80%
2021/08/04	7	601.86	83	603.04	602.00	-76	2,561	-2.97%
2021/08/03	2	597.00	101	605.01	600.00	-99	2,609	-3.79%	大賣/
2021/08/02	0	0.00	4	587.50	590.00	-4	2,581	-0.16%
2021/07/30	137.3	594.22	33	597.91	588.00	104.3	2,585	4.03%	大買/鉅額交易
2021/07/29	202	592.46	47	601.51	599.00	155	2,593	5.98%	大買/鉅額交易
2021/07/28	157.2	581.75	10	580.60	587.00	147.2	2,560	5.75%	大買/鉅額交易
2021/07/27	80.1	610.24	281.9	604.91	613.00	-201.8	2,545	-7.93%	大賣/鉅額交易
2021/07/26	2.5	576.80	47.1	578.78	567.00	-44.6	2,455	-1.82%
2021/07/23	41	567.39	10.1	571.83	560.00	30.9	2,422	1.27%
2021/07/22	32	571.59	14	576.64	569.00	18	2,413	0.75%
2021/07/21	3	571.33	91	571.67	569.00	-88	2,431	-3.62%
2021/07/20	56	559.20	143.2	557.11	552.00	-87.2	2,470	-3.53%	大賣/
2021/07/19	33	549.06	164.8	557.69	560.00	-131.8	2,507	-5.26%	大賣/鉅額交易
2021/07/16	22	535.86	3.1	531.56	545.00	18.9	2,500	0.76%
2021/07/15	79	536.56	59.3	535.44	538.00	19.7	2,548	0.77%
2021/07/14	25	517.60	4	520.00	521.00	21	2,540	0.83%
2021/07/13	10	524.70	1.2	527.00	522.00	8.8	2,560	0.34%
2021/07/12	4	521.00	0	519.00	520.00	4	2,558	0.15%
2021/07/09	20	511.00	6	519.50	515.00	14	2,574	0.54%
2021/07/08	138.4	523.91	89.1	522.97	524.00	49.3	2,619	1.88%	大買/
2021/07/07	71	523.06	134	522.21	523.00	-63	2,641	-2.38%	大賣/
2021/07/06	11	515.82	70.1	518.63	516.00	-59.1	2,656	-2.22%
2021/07/05	1	521.00	99.1	516.87	521.00	-98.1	2,675	-3.66%
2021/07/02	401	500.80	37	505.05	505.00	364	2,672	13.62%	大買/鉅額交易
2021/07/01	21.1	495.51	12.1	511.10	492.50	9	2,681	0.34%
2021/06/30	0	0.00	71.1	505.96	505.00	-71.1	2,689	-2.64%
2021/06/29	1.1	504.18	105.7	506.01	501.00	-104.6	2,705	-3.87%	大賣/鉅額交易
2021/06/28	1	497.01	33	502.58	498.00	-32	2,716	-1.18%
2021/06/25	6.1	504.03	43	504.84	496.50	-36.9	2,791	-1.32%
2021/06/24	5	510.20	147	509.14	510.00	-142	2,815	-5.04%	大賣/鉅額交易
2021/06/23	15.2	484.90	175	485.26	484.00	-159.8	2,839	-5.63%	大賣/鉅額交易
2021/06/22	5	488.89	137	486.89	487.00	-132	2,814	-4.69%	大賣/鉅額交易
2021/06/21	1	506.96	5	500.50	499.50	-4	2,801	-0.14%
2021/06/18	11	517.91	1	523.00	516.00	10	2,807	0.36%
2021/06/17	2	518.48	1.8	517.71	519.00	0.3	2,806	0.01%
2021/06/16	3	518.99	2.1	518.52	516.00	0.9	2,841	0.03%
2021/06/15	0.1	519.00	50.2	523.00	518.00	-50.1	2,880	-1.74%
2021/06/11	6.1	514.03	2	516.99	513.00	4.1	2,915	0.14%
2021/06/10	4.1	515.49	172	514.60	516.00	-167.9	2,957	-5.68%	大賣/鉅額交易
2021/06/09	1	497.50	1	497.50	497.50	0	2,941	0.00%
2021/06/08	0	0.00	0.8	498.50	502.00	-0.8	2,961	-0.03%
2021/06/07	38	501.54	4.3	496.10	504.00	33.7	2,996	1.12%
2021/06/04	0	0.00	8	500.50	502.00	-8	3,014	-0.27%
2021/06/03	3	500.17	36	497.40	500.00	-33	3,081	-1.07%
2021/06/02	2	500.96	7	505.57	491.50	-5	3,141	-0.16%
2021/06/01	2	505.00	4	508.00	506.00	-2	3,181	-0.06%
2021/05/31	4.1	500.18	24.3	499.67	499.00	-20.2	3,245	-0.62%
2021/05/28	31	495.02	56.3	494.41	497.00	-25.2	3,268	-0.77%
2021/05/27	0	0.00	41.7	486.84	489.50	-41.7	3,291	-1.27%
2021/05/26	73	482.27	102	486.38	485.50	-29	3,290	-0.88%	大賣/
2021/05/25	3	468.67	1.5	467.37	469.00	1.5	3,265	0.05%
2021/05/24	3.1	455.23	4	448.75	452.50	-0.9	3,248	-0.03%
2021/05/21	77	451.57	2	455.00	451.50	75	3,303	2.27%
2021/05/20	0.2	451.40	0	0.00	450.00	0.2	3,327	0.01%
2021/05/19	11.4	455.85	5	458.80	455.50	6.4	3,365	0.19%
2021/05/18	68.2	472.60	2.9	469.80	470.00	65.3	3,374	1.94%
2021/05/17	17.1	441.47	0	0.00	439.50	17.1	3,408	0.50%
2021/05/14	0.1	453.33	3	455.17	451.50	-2.9	3,461	-0.08%
2021/05/13	387.2	455.53	1.1	450.97	450.50	386.1	3,499	11.03%	大買/鉅額交易
2021/05/12	5.1	434.20	4	433.86	436.00	1.1	3,515	0.03%
2021/05/11	11.5	462.47	15.6	461.20	456.00	-4.1	3,492	-0.12%
2021/05/10	0.3	509.14	4	510.50	504.00	-3.7	3,475	-0.11%
2021/05/07	5	514.40	28.8	513.56	516.00	-23.8	3,585	-0.66%
2021/05/06	27.1	509.98	3	516.00	513.00	24.1	3,637	0.66%
2021/05/05	5	500.20	8	503.25	499.00	-3	3,665	-0.08%
2021/05/04	13	502.28	16	504.78	507.00	-3	3,691	-0.08%
2021/05/03	7.1	527.90	8	522.88	519.00	-0.9	3,682	-0.02%
2021/04/29	1	536.00	5.1	536.61	532.00	-4.1	3,705	-0.11%
2021/04/28	151	537.26	97.7	536.51	538.00	53.3	3,785	1.41%	大買/
2021/04/27	39	538.62	20.8	537.82	537.00	18.2	3,833	0.47%
2021/04/26	129.3	536.45	13.2	536.80	530.00	116.1	3,852	3.01%	大買/鉅額交易
2021/04/23	10.1	511.71	8	515.38	519.00	2.1	3,846	0.05%
2021/04/22	1	505.00	151	497.71	500.00	-150	3,837	-3.91%	大賣/鉅額交易
2021/04/21	8.1	510.43	6	507.50	493.50	2.1	3,856	0.05%
2021/04/20	18	501.56	4	501.25	505.00	14	3,878	0.36%
2021/04/19	1	499.48	5.9	500.75	500.00	-4.9	3,942	-0.12%
2021/04/16	3	499.17	1	497.98	499.00	2	4,043	0.05%
2021/04/15	6	496.33	30	496.15	500.00	-24	4,063	-0.59%
2021/04/14	5	494.39	14.2	499.80	497.50	-9.1	4,104	-0.22%
2021/04/13	7.1	493.49	4.1	496.49	488.00	3	4,156	0.07%
2021/04/12	5.1	488.41	6	487.67	482.50	-0.9	4,163	-0.02%
2021/04/09	66	499.32	9	507.22	499.00	57	4,179	1.36%
2021/04/08	5	497.00	11	501.82	502.00	-6	4,173	-0.14%
2021/04/07	17	502.93	3.9	498.09	504.00	13.2	4,192	0.31%
2021/04/06	6	504.00	4.3	505.05	507.00	1.7	4,212	0.04%
2021/04/01	1.3	493.30	0.1	489.00	490.00	1.2	4,190	0.03%
2021/03/31	1.3	493.45	6	497.00	494.00	-4.7	4,171	-0.11%
2021/03/30	16	501.53	28.5	496.17	502.00	-12.5	4,142	-0.30%
2021/03/29	4	489.24	24.8	487.56	489.50	-20.8	4,066	-0.51%
2021/03/26	7.1	475.33	8.3	477.26	484.50	-1.2	4,043	-0.03%
2021/03/25	5	455.00	2	462.25	466.50	3	3,996	0.07%
2021/03/24	1	455.50	9	453.28	452.50	-8	4,002	-0.20%
2021/03/23	1	459.50	4.1	461.69	458.50	-3.1	4,065	-0.08%
2021/03/22	3	453.00	11	457.55	456.00	-8	4,064	-0.20%
2021/03/19	13.2	455.04	4	451.63	456.50	9.2	4,061	0.23%
2021/03/18	55.1	465.10	46.1	460.83	462.50	9	4,036	0.22%
2021/03/17	53.1	455.17	77.6	457.50	453.00	-24.5	4,033	-0.61%
2021/03/16	6	453.08	34	452.16	452.00	-28	4,026	-0.70%
2021/03/15	35.1	444.60	1	445.49	442.00	34	4,069	0.84%
2021/03/12	68	446.18	11	446.59	442.50	57	4,089	1.39%
2021/03/11	10	438.31	2	440.75	444.00	8	4,108	0.19%
2021/03/10	6.2	432.91	72	432.23	433.00	-65.8	4,105	-1.60%
2021/03/09	15.2	436.19	2.7	433.75	431.00	12.6	4,112	0.31%
2021/03/08	17.3	453.31	7	452.57	444.00	10.3	4,095	0.25%
2021/03/05	17	451.80	5	448.50	458.50	12	4,046	0.30%
2021/03/04	14	447.86	40	452.78	450.00	-26	4,053	-0.64%
2021/03/03	3	459.51	66	458.72	462.50	-63	3,993	-1.58%
2021/03/02	20	473.27	26.7	468.25	466.00	-6.7	3,957	-0.17%
2021/02/26	37.1	465.67	20	464.03	460.00	17.1	3,945	0.43%
2021/02/25	0	481.50	2	484.00	480.50	-2	3,929	-0.05%
2021/02/24	6.1	481.64	80	484.23	478.00	-73.9	3,926	-1.88%
2021/02/23	13.1	474.50	288.1	473.85	482.00	-275	3,916	-7.02%	大賣/鉅額交易
2021/02/22	8.1	490.43	96	488.70	487.50	-87.9	3,888	-2.26%
2021/02/19	4	492.00	33	491.14	494.00	-29	3,884	-0.75%
2021/02/18	2	507.07	12	507.75	507.00	-10	3,886	-0.26%
2021/02/17	16	516.88	43.2	519.58	515.00	-27.2	3,891	-0.70%
2021/02/05	4	496.25	157.6	497.56	495.00	-153.6	3,848	-3.99%	大賣/鉅額交易
2021/02/04	64.1	487.10	8	482.88	476.50	56.1	3,811	1.47%
2021/02/03	21.1	495.00	13	495.15	497.00	8.1	3,832	0.21%
2021/02/02	15	474.40	15	479.60	482.00	0	3,846	0.00%
2021/02/01	11	455.82	5.2	462.74	467.00	5.8	3,834	0.15%
2021/01/29	12	468.33	764	463.94	451.50	-752	3,857	-19.50%	大賣/鉅額交易
2021/01/28	0	0.00	14	481.68	480.00	-14	3,784	-0.37%
2021/01/27	13	488.58	65.8	482.95	486.00	-52.8	3,819	-1.38%
2021/01/26	155	492.00	12	488.38	480.00	143	3,785	3.78%	大買/鉅額交易
2021/01/25	10.1	493.42	63	492.53	493.50	-53	3,779	-1.40%
2021/01/22	7.2	502.39	14	502.68	496.00	-6.8	3,753	-0.18%
2021/01/21	18	492.86	8.1	493.19	497.50	9.9	3,710	0.27%
2021/01/20	27	469.78	18	467.50	473.50	9	3,618	0.25%
2021/01/19	19	461.76	12.7	461.59	469.00	6.3	3,550	0.18%
2021/01/18	4	441.13	17	442.56	441.50	-13	3,487	-0.37%
2021/01/15	10.7	450.15	13	450.92	444.00	-2.3	3,445	-0.07%
2021/01/14	210	447.96	3	446.50	445.00	207	3,474	5.96%	大買/鉅額交易
2021/01/13	31	442.26	10	441.20	445.00	21	3,426	0.61%
2021/01/12	33	430.76	49	438.85	428.50	-16	3,355	-0.48%
2021/01/11	82	424.60	18.3	419.95	431.50	63.7	3,282	1.94%
2021/01/08	19	399.82	0	0.00	400.00	19	3,176	0.60%
2021/01/07	0	0.00	2.7	406.30	405.50	-2.7	3,169	-0.09%
2021/01/06	151	402.26	29	400.97	403.50	122	3,150	3.87%	大買/鉅額交易
2021/01/05	14	383.61	10	384.95	387.00	4	3,084	0.13%
2021/01/04	149	390.45	47	392.22	388.50	102	3,163	3.22%	大買/鉅額交易
2020/12/31	154	391.23	27	391.19	390.50	127	3,174	4.00%	大買/鉅額交易
2020/12/30	7.1	385.28	60	387.11	391.50	-52.9	3,195	-1.65%
2020/12/29	9	390.11	1.7	396.16	388.00	7.3	3,180	0.23%
2020/12/28	7	397.79	8	403.38	397.00	-1	3,170	-0.03%
2020/12/25	8	402.38	2	402.75	400.50	6	3,191	0.19%
2020/12/24	0	0.00	0	400.00	396.50	0	3,204	0.00%
2020/12/23	1	395.50	0	0.00	397.00	1	3,280	0.03%
2020/12/22	5	400.10	2	404.75	395.50	3	3,336	0.09%
2020/12/21	33	405.61	107	404.75	407.00	-74	3,356	-2.20%	大賣/
2020/12/18	27	409.33	13	409.31	408.00	14	3,357	0.42%
2020/12/17	3	406.67	24.7	401.80	405.00	-21.7	3,351	-0.65%
2020/12/16	2	393.00	11	393.27	392.00	-9	3,310	-0.27%
2020/12/15	0.1	391.50	0.2	389.00	389.00	-0.1	3,372	0.00%
2020/12/14	3	399.33	57	395.59	396.50	-54	3,403	-1.59%
2020/12/11	2	392.00	38	394.67	394.50	-36	3,507	-1.03%
2020/12/10	12	398.75	21	402.52	398.00	-9	3,509	-0.26%
2020/12/09	43	398.35	20	404.20	409.00	23	3,518	0.65%
2020/12/08	229	389.78	31.8	389.09	389.00	197.2	3,487	5.65%	大買/鉅額交易
2020/12/07	2	384.75	40	382.80	386.50	-38	3,512	-1.08%
2020/12/04	95	379.46	13.1	380.38	381.50	81.9	3,558	2.30%
2020/12/03	45.4	385.70	1	382.05	383.50	44.4	3,626	1.22%
2020/12/02	199	384.82	1.1	387.18	386.00	197.9	3,646	5.43%	大買/鉅額交易
2020/12/01	2	375.49	85.1	376.66	378.50	-83.1	3,688	-2.25%
2020/11/30	44	375.41	14	376.79	371.00	30	3,728	0.80%
2020/11/27	2	375.00	29.7	372.01	373.50	-27.7	3,697	-0.75%
2020/11/26	11	373.82	76.3	371.55	374.50	-65.3	3,720	-1.76%
2020/11/25	1	368.00	3	369.83	367.50	-2	3,758	-0.05%
2020/11/24	5	375.50	127	381.34	373.50	-122	3,747	-3.26%	大賣/鉅額交易
2020/11/23	2	383.00	25.1	381.49	382.00	-23.1	3,730	-0.62%
2020/11/20	1	375.00	7	376.36	379.50	-6	3,739	-0.16%
2020/11/19	132.1	382.19	22	384.16	381.00	110.1	3,758	2.93%	大買/鉅額交易
2020/11/18	19.2	376.67	9.5	374.52	378.00	9.7	3,757	0.26%
2020/11/17	46.2	375.04	15	374.43	372.00	31.2	3,811	0.82%
2020/11/16	33	367.58	11	367.73	369.00	22	3,846	0.57%
2020/11/13	3	354.67	3	358.33	362.50	0	3,877	0.00%
2020/11/12	13	350.15	22	351.55	353.00	-9	3,976	-0.23%
2020/11/11	110	347.19	3	348.50	348.00	107	3,968	2.70%	大買/鉅額交易
2020/11/10	89	351.11	5.1	351.75	348.50	83.9	3,935	2.13%
2020/11/09	62	363.30	11	368.64	362.00	51	3,887	1.31%
2020/11/06	12.1	363.17	5	361.20	361.50	7.1	3,915	0.18%
2020/11/05	3	355.17	2	355.00	353.00	1	3,921	0.03%
2020/11/04	23	349.48	111	351.92	358.50	-88	3,933	-2.24%	大賣/
2020/11/03	168	354.07	10	355.45	353.50	158	3,975	3.97%	大買/鉅額交易
2020/11/02	33	348.23	65	346.07	348.00	-32	4,100	-0.78%
2020/10/30	23	356.02	1	356.50	355.50	22	4,157	0.53%
2020/10/29	23	358.33	2	358.00	359.00	21	4,213	0.50%
2020/10/27	222	362.42	12.9	362.80	365.50	209.1	4,383	4.77%	大買/鉅額交易
2020/10/26	7	365.71	1	369.50	364.00	6	4,392	0.14%
2020/10/23	85	365.29	25	364.70	365.00	60	4,395	1.37%
2020/10/22	118	363.19	141	362.95	364.50	-23	4,418	-0.52%	大買/大賣/
2020/10/21	11	375.50	1	375.00	375.50	10	4,379	0.23%
2020/10/20	64	374.95	25	374.74	376.50	39	4,418	0.88%
2020/10/19	15	375.60	28.7	374.39	375.00	-13.7	4,442	-0.31%
2020/10/16	177.2	376.10	42	375.36	374.00	135.2	4,475	3.02%	大買/鉅額交易
2020/10/15	4	378.25	20	374.93	378.00	-16	4,517	-0.35%
2020/10/14	2	387.00	4	383.50	382.00	-2	4,513	-0.04%
2020/10/13	103.1	393.60	41	391.40	390.50	62.1	4,516	1.37%	大買/
2020/10/12	11	395.09	193	393.97	394.50	-182	4,505	-4.04%	大賣/鉅額交易
2020/10/08	4	379.50	9	381.94	380.50	-5	4,437	-0.11%
2020/10/07	35	379.36	6.7	379.12	379.00	28.3	4,432	0.64%
2020/10/06	12	372.96	2	373.50	373.50	10	4,457	0.22%
2020/10/05	0	0.00	2	368.00	368.00	-2	4,514	-0.04%
2020/09/30	9	364.00	1	363.00	368.50	8	4,615	0.17%
2020/09/29	20	368.25	11.8	369.53	367.00	8.2	4,660	0.17%
2020/09/28	93	364.55	70	364.70	367.00	23	4,757	0.48%
2020/09/25	146	354.60	6	355.08	351.50	140	4,771	2.93%	大買/鉅額交易
2020/09/24	22	365.68	1	365.00	365.50	21	4,818	0.44%
2020/09/23	0.2	374.50	9.3	373.59	374.50	-9.1	4,857	-0.19%
2020/09/22	205.2	370.07	10	372.75	370.50	195.2	4,910	3.98%	大買/鉅額交易
2020/09/21	2	373.75	10	375.15	374.50	-8	4,914	-0.16%
2020/09/18	103	377.35	181	381.75	382.00	-78	4,937	-1.58%	大買/大賣/
2020/09/17	3	372.17	11.7	375.20	370.50	-8.7	4,929	-0.18%
2020/09/16	18	375.17	6	374.58	375.50	12	4,929	0.24%
2020/09/15	24	366.10	3	369.33	366.50	21	4,844	0.43%
2020/09/14	10	372.15	117	370.89	372.00	-107	4,880	-2.19%	大賣/鉅額交易
2020/09/11	19	362.16	74	364.26	366.00	-55	4,862	-1.13%
2020/09/10	28	359.95	12	363.46	359.50	16	4,892	0.33%
2020/09/09	69	359.62	139.8	359.62	356.00	-70.8	4,888	-1.45%	大賣/
2020/09/08	64	375.93	648	371.55	370.00	-584	4,828	-12.10%	大賣/鉅額交易
2020/09/07	5	388.20	14	389.32	381.50	-9	4,757	-0.19%
2020/09/04	347	383.24	15	389.63	381.50	332	4,749	6.99%	大買/鉅額交易
2020/09/03	23	398.59	5	399.20	400.00	18	4,677	0.38%
2020/09/02	21	394.38	4	396.75	392.00	17	4,646	0.37%
2020/09/01	55	383.02	5	380.40	387.50	50	4,677	1.07%
2020/08/31	2.6	383.69	67	385.68	380.00	-64.4	4,648	-1.39%
2020/08/28	7	387.21	4	385.50	388.50	3	4,634	0.06%
2020/08/27	3.2	392.88	4.8	397.12	390.00	-1.6	4,642	-0.03%
2020/08/26	8	395.25	18	394.75	397.00	-10	4,705	-0.21%
2020/08/25	6	397.75	46	397.40	397.00	-40	4,805	-0.83%
2020/08/24	10	389.95	33	387.80	393.00	-23	4,871	-0.47%
2020/08/21	32	376.69	71	379.29	377.00	-39	4,888	-0.80%
2020/08/20	63	378.35	7	383.29	373.00	56	4,803	1.17%
2020/08/19	2.6	403.46	15	400.37	402.50	-12.4	4,741	-0.26%
2020/08/18	110	394.38	23.8	394.23	388.50	86.2	4,742	1.82%	大買/
2020/08/17	22	409.89	58	408.20	410.00	-36	4,702	-0.77%
2020/08/14	63	402.87	24	405.13	406.50	39	4,742	0.82%
2020/08/13	44	394.53	37	392.92	392.50	7	4,761	0.15%
2020/08/12	10.1	396.81	13	398.38	392.50	-2.9	4,866	-0.06%
2020/08/11	12	412.50	20	408.83	408.50	-8	4,860	-0.16%
2020/08/10	6	404.25	30	403.45	404.00	-24	4,851	-0.49%
2020/08/07	121	403.88	60.9	407.18	400.50	60.1	4,819	1.25%	大買/
2020/08/06	16	418.09	98	417.91	427.50	-82	4,728	-1.73%
2020/08/05	506	400.06	34.1	406.16	400.00	471.9	4,611	10.23%	大買/鉅額交易
2020/08/04	39	393.62	6.1	394.63	398.00	32.9	4,524	0.73%
2020/08/03	155.2	392.77	113	387.69	390.00	42.2	4,509	0.93%	大買/大賣/
2020/07/31	75	376.31	342.1	372.75	374.50	-267.1	4,472	-5.97%	大賣/鉅額交易
2020/07/30	2	367.00	87	366.74	367.00	-85	4,437	-1.92%
2020/07/29	1	359.00	13	364.69	362.00	-12	4,469	-0.27%
2020/07/28	40	366.54	65.8	368.68	362.00	-25.8	4,608	-0.56%
2020/07/27	24.1	365.51	7	368.00	365.00	17.1	4,655	0.37%
2020/07/24	20	369.15	56	370.22	360.50	-36	4,706	-0.76%
2020/07/23	99	368.76	123	368.28	373.00	-24	4,708	-0.51%	大賣/
2020/07/22	7	368.07	130.8	369.30	368.50	-123.8	4,775	-2.59%	大賣/鉅額交易
2020/07/21	11	361.91	80	364.08	365.00	-69	4,768	-1.45%
2020/07/20	31	340.98	1	351.00	351.00	30	4,764	0.63%
2020/07/17	193	345.40	266	345.45	342.50	-73	4,832	-1.51%	大買/大賣/
2020/07/16	63	351.46	1	350.00	350.50	62	4,842	1.28%
2020/07/15	165	352.20	23	351.96	350.00	142	4,872	2.91%	大買/鉅額交易
2020/07/14	68	354.74	4	355.00	355.00	64	4,943	1.29%
2020/07/13	46	356.08	52	358.25	360.50	-6	4,926	-0.12%
2020/07/10	6	365.75	43.5	363.76	359.50	-37.5	4,898	-0.76%
2020/07/09	70	363.15	23	366.35	367.50	47	4,878	0.96%
2020/07/08	9	352.67	8	353.75	354.00	1	4,762	0.02%
2020/07/07	22	347.45	47	347.21	343.50	-25	4,697	-0.53%
2020/07/06	13	346.12	32	344.47	350.00	-19	4,628	-0.41%
2020/07/03	99	329.36	202	329.00	333.50	-103	4,587	-2.25%	大賣/鉅額交易
2020/07/02	37	318.85	6	318.25	317.00	31	4,552	0.68%
2020/07/01	66	312.52	11	313.59	314.00	55	4,521	1.22%
2020/06/30	379	299.74	2	300.00	299.00	377	4,513	8.35%	大買/鉅額交易
2020/06/29	88	298.74	165	298.47	297.50	-77	4,618	-1.67%	大賣/
2020/06/24	126	306.09	6	303.83	306.50	120	4,616	2.60%	大買/鉅額交易
2020/06/23	8	298.38	22	295.20	295.00	-14	4,646	-0.30%
2020/06/22	3	301.33	3	296.83	298.50	0	4,677	0.00%
2020/06/19	23	296.15	3	295.64	295.00	20	4,726	0.42%
2020/06/18	27	287.17	6	287.92	286.00	21	4,719	0.44%
2020/06/17	111.1	280.63	6	282.33	284.50	105.1	4,758	2.21%	大買/鉅額交易
2020/06/16	9.1	272.24	1	271.50	274.50	8.1	4,771	0.17%
2020/06/15	5	275.50	30	273.28	272.00	-25	4,847	-0.52%
2020/06/12	11	269.82	9	267.72	270.50	2	4,888	0.04%
2020/06/11	135	278.03	1	279.50	273.50	134	4,943	2.71%	大買/鉅額交易
2020/06/10	16	273.22	32	273.34	273.50	-16	4,999	-0.32%
2020/06/09	2	271.75	4	270.25	271.00	-2	5,082	-0.04%
2020/06/08	19	279.13	6	276.58	275.00	13	5,151	0.25%
2020/06/05	2	268.75	2	267.25	269.50	0	5,147	0.00%
2020/06/04	5	271.00	34	269.37	268.00	-29	5,185	-0.56%
2020/06/03	9	268.11	0	0.00	266.00	9	5,194	0.17%
2020/06/02	773	269.41	250	268.29	268.00	523	5,195	10.07%	大買/大賣/鉅額交易
2020/06/01	16	268.75	95	268.84	269.50	-79	5,138	-1.54%
2020/05/29	68	260.50	3	259.50	258.50	65	5,054	1.29%
2020/05/28	220	255.10	291	255.21	254.50	-71	5,008	-1.42%	大買/大賣/
2020/05/27	0	0.00	32	252.08	251.00	-32	5,048	-0.63%
2020/05/26	9	250.83	53	249.72	251.00	-44	5,116	-0.86%
2020/05/25	9.6	244.15	259	244.52	247.00	-249.4	5,152	-4.84%	大賣/鉅額交易
2020/05/22	9	249.83	62	249.50	246.50	-53	5,127	-1.03%
2020/05/21	40	260.01	91	259.24	260.50	-51	5,058	-1.01%
2020/05/20	20	256.65	174	256.66	255.50	-154	4,996	-3.08%	大賣/鉅額交易
2020/05/19	37	259.89	69.2	261.51	256.00	-32.2	4,936	-0.65%
2020/05/18	34	250.94	117	250.63	250.00	-83	4,783	-1.74%	大賣/
2020/05/15	2	247.00	27	245.74	245.50	-25	4,734	-0.53%
2020/05/14	22	249.59	29	249.12	246.00	-7	4,680	-0.15%
2020/05/13	70	248.31	58	247.92	251.50	12	4,679	0.26%
2020/05/12	21	247.07	21	246.71	244.00	0	4,640	0.00%
2020/05/11	5	251.20	1	252.00	250.00	4	4,634	0.09%
2020/05/08	0	0.00	57	252.01	250.50	-57	4,630	-1.23%
2020/05/07	49	250.37	69	250.29	249.50	-20	4,603	-0.43%
2020/05/06	29	242.48	117	242.26	243.50	-88	4,571	-1.92%	大賣/
2020/05/05	21.2	242.36	92	241.91	242.00	-70.8	4,623	-1.53%
2020/05/04	8	242.75	452	243.86	242.00	-444	4,605	-9.64%	大賣/鉅額交易
2020/04/30	59	256.24	163.2	255.58	257.50	-104.2	4,468	-2.33%	大賣/鉅額交易
2020/04/29	125.2	245.44	33	245.39	246.50	92.2	4,413	2.09%	大買/
2020/04/28	45	238.33	144	236.90	236.50	-99	4,357	-2.27%	大賣/
2020/04/27	26	241.33	62	238.10	236.00	-36	4,386	-0.82%
2020/04/24	0	0.00	23	235.32	231.50	-23	4,312	-0.53%
2020/04/23	2	237.00	13	237.62	235.50	-11	4,387	-0.25%
2020/04/22	23	240.96	224	236.13	241.00	-201	4,371	-4.60%	大賣/鉅額交易
2020/04/21	2	235.75	2	234.00	233.50	0	4,297	0.00%
2020/04/20	2	236.25	5	233.80	233.00	-3	4,310	-0.07%
2020/04/17	2	238.00	366	233.78	230.50	-364	4,321	-8.42%	大賣/鉅額交易
2020/04/16	33	225.88	39	223.76	222.50	-6	4,218	-0.14%
2020/04/15	24	224.42	19	224.87	224.50	5	4,228	0.12%
2020/04/14	51	223.68	3	221.50	223.00	48	4,233	1.13%
2020/04/13	1	217.50	173.1	217.12	216.00	-172.1	4,237	-4.06%	大賣/鉅額交易
2020/04/10	0	0.00	12	220.33	217.50	-12	4,240	-0.28%
2020/04/09	6	218.92	38	217.74	219.00	-32	4,326	-0.74%
2020/04/08	45	217.40	13	219.27	218.00	32	4,374	0.73%
2020/04/07	264	220.28	152	220.17	219.50	112	4,349	2.58%	大買/大賣/鉅額交易
2020/04/06	4	218.00	9	218.33	220.00	-5	4,294	-0.12%
2020/04/01	431	213.95	247	214.72	213.00	184	4,264	4.31%	大買/大賣/鉅額交易
2020/03/31	188	214.58	143	209.38	218.50	45	4,196	1.07%	大買/大賣/
2020/03/30	68	199.01	25	198.18	199.00	43	4,068	1.06%
2020/03/27	336	206.02	35	207.71	201.00	301	4,021	7.49%	大買/鉅額交易
2020/03/26	4	202.00	14	198.07	201.00	-10	3,918	-0.26%
2020/03/25	98	192.71	3	186.50	191.00	95	3,879	2.45%
2020/03/24	121	179.70	1	174.50	178.00	120	3,862	3.11%	大買/鉅額交易
2020/03/23	13	170.50	15	169.97	168.50	-2	3,868	-0.05%
2020/03/20	21	173.71	38	171.83	171.00	-17	3,929	-0.43%
2020/03/19	20	163.48	41	166.15	162.00	-21	3,879	-0.54%
2020/03/18	20	182.98	24	182.08	180.00	-4	3,777	-0.11%
2020/03/17	11	188.23	32	186.84	184.50	-21	3,724	-0.56%
2020/03/16	39	194.81	375	192.79	187.00	-336	3,647	-9.21%	大賣/鉅額交易
2020/03/13	70	195.01	15	195.63	201.50	55	3,552	1.55%
2020/03/12	1	207.50	5	213.40	205.00	-4	3,481	-0.11%
2020/03/11	20	228.50	14	229.32	225.00	6	3,406	0.18%
2020/03/10	282	228.84	162	228.95	228.00	120	3,399	3.53%	大買/大賣/鉅額交易
2020/03/09	0	0.00	77	229.08	229.50	-77	3,361	-2.29%
2020/03/06	1	236.00	5.1	236.70	236.00	-4.1	3,333	-0.12%
2020/03/05	5	237.30	1	236.50	237.50	4	3,348	0.12%
2020/03/04	26	226.04	2	226.25	229.00	24	3,339	0.72%
2020/03/03	72	229.72	36	229.78	228.50	36	3,323	1.08%
2020/03/02	91	222.44	73	219.46	225.00	18	3,316	0.54%
2020/02/27	168	228.67	34	228.56	225.00	134	3,275	4.09%	大買/鉅額交易
2020/02/26	28	232.63	50	233.50	236.00	-22	3,258	-0.68%
2020/02/25	1	239.50	12	237.42	239.00	-11	3,232	-0.34%
2020/02/24	5	239.50	9	240.00	239.00	-4	3,208	-0.12%
2020/02/21	6	245.58	0	0.00	245.50	6	3,223	0.19%
2020/02/20	16	250.28	21	256.79	249.50	-5	3,277	-0.15%
2020/02/19	6	255.75	5	254.50	254.50	1	3,262	0.03%
2020/02/17	1	254.00	73	257.01	254.00	-72	3,303	-2.18%
2020/02/14	90	257.16	4	257.13	257.00	86	3,306	2.60%
2020/02/13	0	0.00	3	252.67	253.00	-3	3,304	-0.09%
2020/02/12	133	252.50	7	253.29	252.50	126	3,306	3.81%	大買/鉅額交易
2020/02/11	9	247.39	1	249.00	248.00	8	3,291	0.24%
2020/02/10	209	245.75	380	245.50	245.00	-171	3,359	-5.09%	大買/大賣/鉅額交易
2020/02/07	328	251.58	5	250.30	249.50	323	3,395	9.51%	大買/鉅額交易
2020/02/06	6.6	256.21	167	254.73	257.50	-160.4	3,419	-4.69%	大賣/鉅額交易
2020/02/05	36	245.75	3	244.00	244.00	33	3,437	0.96%
2020/02/04	10	244.95	0	0.00	248.00	10	3,449	0.29%
2020/02/03	224	241.35	0	0.00	243.50	224	3,474	6.45%	大買/鉅額交易
2020/01/31	16	245.69	0	0.00	247.50	16	3,468	0.46%
2020/01/30	1	248.00	32	248.23	245.00	-31	3,478	-0.89%
2020/01/20	124	260.61	1	262.50	260.50	123	3,428	3.59%	大買/鉅額交易
2020/01/17	22	264.93	10	265.85	262.00	12	3,452	0.35%
2020/01/16	40	254.45	52	253.85	257.50	-12	3,395	-0.35%
2020/01/15	9	254.11	504	257.18	254.00	-495	3,396	-14.57%	大賣/鉅額交易
2020/01/14	11	260.64	35	257.96	261.50	-24	3,417	-0.70%
2020/01/13	425	251.96	10	256.10	257.50	415	3,384	12.26%	大買/鉅額交易
2020/01/10	20	246.70	2	247.50	248.00	18	3,375	0.53%
2020/01/09	13	246.04	8	247.38	246.00	5	3,405	0.15%
2020/01/08	44	238.32	12	238.00	237.00	32	3,393	0.94%
2020/01/07	10	235.35	90	238.22	235.50	-80	3,409	-2.35%
2020/01/06	79	244.98	0.1	244.00	243.50	78.9	3,411	2.31%
2020/01/03	517	247.91	97	246.02	250.00	420	3,448	12.18%	大買/鉅額交易
2020/01/02	343	245.70	48	248.61	248.50	295	3,418	8.63%	大買/鉅額交易
2019/12/31	51	237.48	0	0.00	235.00	51	3,413	1.49%
2019/12/30	0	0.00	8	235.00	236.00	-8	3,539	-0.23%
2019/12/26	0	0.00	100	234.70	235.50	-100	3,657	-2.73%
2019/12/25	0	0.00	87	235.43	235.50	-87	3,731	-2.33%
2019/12/24	0	0.00	1	240.00	236.00	-1	3,773	-0.03%
2019/12/20	0	0.00	102	239.01	239.50	-102	3,953	-2.58%	大賣/鉅額交易
2019/12/19	15	240.00	9	240.67	239.00	6	4,001	0.15%
2019/12/18	126	247.00	358	246.43	248.00	-232	4,006	-5.79%	大買/大賣/鉅額交易
2019/12/17	205	247.23	28	246.48	250.00	177	3,983	4.44%	大買/鉅額交易
2019/12/16	6	238.00	3	237.33	239.00	3	3,953	0.08%
2019/12/13	22	234.30	11	234.05	234.00	11	4,023	0.27%
2019/12/12	9	233.67	10	233.10	232.50	-1	4,068	-0.02%
2019/12/11	0	0.00	4	233.00	233.50	-4	4,085	-0.10%
2019/12/10	35	231.00	2	230.50	232.00	33	4,102	0.80%
2019/12/09	3	231.00	0	0.00	230.50	3	4,112	0.07%
2019/12/06	3	227.83	3	226.50	226.00	0	4,117	0.00%
2019/12/05	14	223.21	63	226.24	223.50	-49	4,116	-1.19%
2019/12/03	7	227.71	1	227.00	227.00	6	4,139	0.14%
2019/12/02	5	225.80	6	225.50	225.50	-1	4,202	-0.02%
2019/11/29	3	233.00	18	231.69	230.50	-15	4,207	-0.36%
2019/11/28	3.6	238.64	120	238.12	239.00	-116.4	4,225	-2.75%	大賣/鉅額交易
2019/11/27	1	236.00	42	236.82	238.50	-41	4,273	-0.96%
2019/11/26	16	232.69	43	234.07	234.50	-27	4,306	-0.63%
2019/11/25	1	235.00	37	236.23	233.00	-36	4,365	-0.82%
2019/11/22	9	233.33	37	233.08	232.50	-28	4,411	-0.63%
2019/11/21	42	227.55	13	227.00	228.00	29	4,425	0.66%
2019/11/20	0	0.00	5	229.90	230.50	-5	4,425	-0.11%
2019/11/19	5	231.70	10	231.90	234.00	-5	4,426	-0.11%
2019/11/18	0	0.00	3	226.67	227.00	-3	4,450	-0.07%
2019/11/15	9	225.33	26	223.85	226.00	-17	4,529	-0.38%
2019/11/14	83	222.27	4	221.63	221.50	79	4,538	1.74%
2019/11/13	46	226.36	5	225.80	225.50	41	4,530	0.90%
2019/11/12	0	0.00	106	223.07	223.50	-106	4,585	-2.31%	大賣/鉅額交易
2019/11/11	2	224.00	1	224.50	222.00	1	4,602	0.02%
2019/11/08	4	225.75	94	226.10	225.00	-90	4,597	-1.96%
2019/11/07	1	235.00	348	229.19	228.00	-347	4,626	-7.50%	大賣/鉅額交易
2019/11/06	0	0.00	29.2	227.54	231.00	-29.2	4,572	-0.64%
2019/11/05	51	225.74	42	227.07	228.50	9	4,557	0.20%
2019/11/04	272	225.12	43	225.15	224.00	229	4,552	5.03%	大買/鉅額交易
2019/11/01	113	229.96	2	229.25	229.00	111	4,518	2.46%	大買/鉅額交易
2019/10/31	101	227.41	0	0.00	226.50	101	4,640	2.18%	大買/鉅額交易
2019/10/30	20	225.73	300	226.53	226.00	-280	4,746	-5.90%	大賣/鉅額交易
2019/10/29	3	229.33	1	226.50	226.50	2	4,812	0.04%
2019/10/28	7	232.14	1	231.50	230.50	6	4,902	0.12%
2019/10/25	3	233.50	5.6	232.96	230.00	-2.6	4,904	-0.05%
2019/10/24	1	235.00	12.1	235.18	237.50	-11.1	4,895	-0.23%
2019/10/23	10	233.80	11	233.00	233.50	-1	4,904	-0.02%
2019/10/22	2	231.50	100	232.20	230.00	-98	4,964	-1.97%
2019/10/18	1	234.00	1	235.00	235.50	0	5,020	0.00%
2019/10/17	4	233.38	4	235.00	236.50	0	4,996	0.00%
2019/10/16	186	229.66	7	229.86	229.00	179	4,983	3.59%	大買/鉅額交易
2019/10/15	8	233.06	5	232.10	228.00	3	4,973	0.06%
2019/10/14	3	230.67	1	228.00	228.00	2	4,948	0.04%
2019/10/09	0	0.00	8	231.38	230.50	-8	4,931	-0.16%
2019/10/08	24	234.02	37	235.93	233.50	-13	4,954	-0.26%
2019/10/07	52	239.93	27	240.94	237.50	25	5,032	0.50%
2019/10/04	43	239.93	164	240.18	241.00	-121	5,070	-2.39%	大賣/鉅額交易
2019/10/03	108	236.42	14	232.43	236.00	94	4,977	1.89%	大買/
2019/10/02	53	234.41	23	233.89	236.00	30	4,939	0.61%
2019/10/01	66	232.91	7	228.21	230.00	59	4,941	1.19%
2019/09/27	4	230.13	23	230.41	230.00	-19	4,924	-0.39%
2019/09/26	15	232.40	23	232.76	233.50	-8	4,924	-0.16%
2019/09/25	23	227.04	400	224.27	223.50	-377	4,868	-7.74%	大賣/鉅額交易
2019/09/24	24	227.06	156.6	226.77	228.50	-132.6	4,868	-2.72%	大賣/鉅額交易
2019/09/23	56	226.32	71	226.01	228.00	-15	4,874	-0.31%
2019/09/20	154	226.78	11	225.41	223.00	143	4,941	2.89%	大買/鉅額交易
2019/09/19	234	225.46	7	225.07	224.00	227	4,917	4.62%	大買/鉅額交易
2019/09/18	897	223.09	5	222.40	222.00	892	4,875	18.30%	大買/鉅額交易
2019/09/17	66	218.83	6	217.42	218.00	60	4,794	1.25%
2019/09/16	28	212.29	3	211.00	211.00	25	4,817	0.52%
2019/09/12	21	215.57	1	215.50	215.50	20	4,817	0.42%
2019/09/11	16	213.44	2	213.50	215.00	14	4,858	0.29%
2019/09/10	42	213.33	3	211.50	211.50	39	4,880	0.80%
2019/09/09	6	214.25	1	216.00	215.00	5	4,880	0.10%
2019/09/06	10	216.45	0	0.00	216.50	10	4,948	0.20%
2019/09/05	75	214.80	3	216.50	213.50	72	4,992	1.44%
2019/09/04	126	218.50	6	218.17	220.00	120	5,062	2.37%	大買/鉅額交易
2019/09/03	21	219.93	4	218.63	214.00	17	5,084	0.33%
2019/09/02	32	218.38	2	217.75	218.00	30	5,175	0.58%
2019/08/30	31	212.71	2	212.75	215.00	29	5,211	0.56%
2019/08/29	139	207.45	10	205.75	208.50	129	5,227	2.47%	大買/鉅額交易
2019/08/28	89	202.13	142	202.04	203.00	-53	5,235	-1.01%	大賣/
2019/08/27	435	204.83	121	206.24	205.50	314	5,257	5.97%	大買/大賣/鉅額交易
2019/08/26	2	208.00	39	208.50	206.50	-37	5,258	-0.70%
2019/08/23	4	213.63	1	214.00	214.50	3	5,300	0.06%
2019/08/22	0	0.00	4	212.88	212.50	-4	5,328	-0.08%
2019/08/21	66	212.21	1	212.50	211.00	65	5,378	1.21%
2019/08/20	9	217.78	4	216.75	217.00	5	5,437	0.09%
2019/08/19	7	211.14	1	210.50	211.00	6	5,407	0.11%
2019/08/16	0	0.00	1	210.00	206.00	-1	5,411	-0.02%
2019/08/15	15	210.63	1	212.00	207.50	14	5,480	0.26%
2019/08/14	15	210.30	3	209.00	207.00	12	5,489	0.22%
2019/08/13	3	209.00	10	208.30	208.50	-7	5,522	-0.13%
2019/08/12	0	0.00	5	209.40	208.50	-5	5,604	-0.09%
2019/08/08	3.1	209.00	1	208.50	209.00	2.1	5,633	0.04%
2019/08/07	31	206.05	5	206.90	204.50	26	5,655	0.46%
2019/08/06	8	203.94	3	203.33	205.00	5	5,659	0.09%
2019/08/05	13	203.73	66	205.51	203.50	-53	5,660	-0.94%
2019/08/02	349	208.78	535	208.48	207.00	-186	5,649	-3.29%	大買/大賣/鉅額交易
2019/08/01	463	213.54	63	212.70	215.00	400	5,539	7.22%	大買/鉅額交易
2019/07/31	5	209.40	68	207.23	209.50	-63	5,524	-1.14%
2019/07/30	46	211.80	305	210.19	209.00	-259	5,528	-4.69%	大賣/鉅額交易
2019/07/29	3	220.50	22	219.36	219.50	-19	5,488	-0.35%
2019/07/26	11	221.50	68	220.03	219.00	-57	5,600	-1.02%
2019/07/25	10	219.00	162	221.04	219.50	-152	5,654	-2.69%	大賣/鉅額交易
2019/07/24	30	220.53	141	220.59	221.00	-111	5,687	-1.95%	大賣/鉅額交易
2019/07/23	11	227.77	10	230.60	226.00	1	5,628	0.02%
2019/07/22	14	230.29	5	231.70	232.00	9	5,574	0.16%
2019/07/19	42	225.32	23	224.57	226.50	19	5,531	0.34%
2019/07/18	17	218.94	1	219.00	219.00	16	5,510	0.29%
2019/07/17	2	225.50	2	224.98	223.00	0	5,513	0.00%
2019/07/16	2	222.75	1	224.00	222.50	1	5,517	0.02%
2019/07/15	7	223.57	116	222.54	226.00	-109	5,528	-1.97%	大賣/鉅額交易
2019/07/12	113	225.92	10	225.30	225.50	103	5,548	1.86%	大買/鉅額交易
2019/07/11	2	220.75	6	221.33	221.00	-4	5,503	-0.07%
2019/07/10	61	220.72	167	219.72	219.00	-106	5,397	-1.96%	大賣/鉅額交易
2019/07/09	18	226.36	3	226.33	227.00	15	5,281	0.28%
2019/07/08	2	227.00	4	227.13	226.00	-2	5,268	-0.04%
2019/07/05	87	228.21	61	228.31	230.00	26	5,309	0.49%
2019/07/04	43	229.58	187	232.96	231.00	-144	5,262	-2.74%	大賣/鉅額交易
2019/07/03	18	237.94	89	234.88	234.50	-71	5,226	-1.36%
2019/07/02	256	243.49	5	244.60	245.00	251	5,207	4.82%	大買/鉅額交易
2019/07/01	3	235.17	137	234.20	233.50	-134	5,143	-2.61%	大賣/鉅額交易
2019/06/28	236	230.54	16	233.56	228.50	220	5,176	4.25%	大買/鉅額交易
2019/06/27	22	233.07	8	231.95	239.00	14	5,122	0.27%
2019/06/26	116	221.97	175	220.97	223.50	-59	5,014	-1.18%	大買/大賣/
2019/06/25	7	224.64	53	222.97	221.00	-46	5,004	-0.92%
2019/06/24	28	224.43	10	224.55	225.00	18	4,955	0.36%
2019/06/21	9	233.06	80	230.59	229.50	-71	4,946	-1.44%
2019/06/20	27	227.26	105	226.88	228.50	-78	4,888	-1.60%	大賣/
2019/06/19	62	225.70	42	225.81	227.00	20	4,870	0.41%
2019/06/18	12	223.13	5	221.70	221.00	7	4,838	0.14%
2019/06/17	18	220.00	2	219.00	221.00	16	4,833	0.33%
2019/06/14	11	222.36	90	221.68	221.50	-79	4,904	-1.61%
2019/06/13	4	222.75	5	221.40	221.00	-1	4,860	-0.02%
2019/06/12	20	219.00	1	224.50	220.00	19	4,823	0.39%
2019/06/11	29	214.76	70	215.26	215.00	-41	4,716	-0.87%
2019/06/10	9	213.72	68	215.18	218.50	-59	4,648	-1.27%
2019/06/06	47	203.68	56	206.59	204.00	-9	4,553	-0.20%
2019/06/05	40	206.76	91.6	208.33	205.50	-51.6	4,532	-1.14%
2019/06/04	37	206.93	58	206.94	205.50	-21	4,554	-0.46%
2019/06/03	126	204.45	19	204.34	206.00	107	4,521	2.37%	大買/鉅額交易
2019/05/31	28	200.66	46	199.96	200.00	-18	4,431	-0.41%
2019/05/30	52	196.74	6	199.33	195.00	46	4,400	1.05%
2019/05/29	23	193.70	15	191.80	193.50	8	4,363	0.18%
2019/05/28	43	193.35	29	192.34	194.00	14	4,365	0.32%
2019/05/27	44	192.51	58	191.79	189.00	-14	4,352	-0.32%
2019/05/24	49	204.11	205	201.92	202.00	-156	4,257	-3.66%	大賣/鉅額交易
2019/05/23	283	205.66	22	203.80	206.00	261	4,238	6.16%	大買/鉅額交易
2019/05/22	492	212.05	1	209.00	211.00	491	4,229	11.61%	大買/鉅額交易
2019/05/21	114	202.99	22	200.89	200.50	92	4,195	2.19%	大買/
2019/05/20	302	205.22	104	203.28	206.50	198	4,190	4.72%	大買/大賣/鉅額交易
2019/05/17	4	214.88	47	211.04	210.50	-43	4,158	-1.03%
2019/05/16	35	221.83	54	223.23	215.00	-19	4,159	-0.46%
2019/05/15	6	218.92	30	218.78	226.00	-24	4,189	-0.57%
2019/05/14	18	218.00	9	219.17	219.00	9	4,210	0.21%
2019/05/13	10	215.50	12	222.75	217.50	-2	4,258	-0.05%
2019/05/10	8	230.13	2	225.75	225.50	6	4,290	0.14%
2019/05/09	20	225.00	13	228.58	225.50	7	4,334	0.16%
2019/05/08	147	231.59	15.5	230.29	230.00	131.5	4,341	3.03%	大買/鉅額交易
2019/05/07	148	229.77	5	225.13	232.50	143	4,217	3.39%	大買/鉅額交易
2019/05/06	170	218.77	16	215.53	220.50	154	4,181	3.68%	大買/鉅額交易
2019/05/03	17	214.38	3	213.67	219.00	14	4,168	0.34%
2019/05/02	34	206.01	40	208.48	205.50	-6	4,046	-0.15%
2019/04/30	30	208.28	88	207.94	209.00	-58	3,963	-1.46%
2019/04/29	0	0.00	402	200.96	200.50	-402	3,886	-10.34%	大賣/鉅額交易
2019/04/26	0	0.00	4	203.38	203.50	-4	3,904	-0.10%
2019/04/25	48	206.36	3	205.00	207.00	45	3,971	1.13%
2019/04/24	5	205.10	0	0.00	205.50	5	3,992	0.13%
2019/04/23	57	203.06	2	201.50	203.50	55	4,023	1.37%
2019/04/22	17	206.29	3	204.67	207.00	14	4,007	0.35%
2019/04/19	10	200.10	60	199.83	200.50	-50	4,023	-1.24%
2019/04/18	13	194.62	0	0.00	197.50	13	4,009	0.32%
2019/04/17	41	191.78	31	191.98	192.50	10	3,996	0.25%
2019/04/16	174	190.94	5	189.90	190.50	169	4,022	4.20%	大買/鉅額交易
2019/04/15	35	195.79	0	0.00	193.50	35	4,004	0.87%
2019/04/12	6	192.92	6	193.17	191.50	0	4,006	0.00%
2019/04/11	191	195.45	4	195.63	193.00	187	3,982	4.70%	大買/鉅額交易
2019/04/10	5	191.20	1	191.00	191.50	4	3,934	0.10%
2019/04/09	13	191.15	19	191.58	192.00	-6	3,926	-0.15%
2019/04/08	21	191.07	4	190.63	191.50	17	3,903	0.44%
2019/04/03	9	192.22	11	191.09	191.50	-2	3,865	-0.05%
2019/04/02	7	191.86	3	187.00	192.00	4	3,840	0.10%
2019/04/01	10	184.50	8	184.50	185.00	2	3,784	0.05%
2019/03/29	7	179.43	5	180.60	182.00	2	3,739	0.05%
2019/03/28	3.1	177.61	195	176.25	176.00	-191.9	3,746	-5.12%	大賣/鉅額交易
2019/03/27	0	0.00	54	180.43	180.50	-54	3,755	-1.44%
2019/03/26	10	178.90	7	177.86	179.00	3	3,762	0.08%
2019/03/25	6	174.33	14	173.00	175.00	-8	3,763	-0.21%
2019/03/22	40	180.03	19	179.18	180.00	21	3,746	0.56%
2019/03/21	6	178.92	44	178.64	178.00	-38	3,768	-1.01%
2019/03/20	34	178.49	27	178.39	177.00	7	3,806	0.18%
2019/03/19	308	177.21	29	174.53	179.00	279	3,777	7.39%	大買/鉅額交易
2019/03/18	9	171.83	5	172.00	172.00	4	3,694	0.11%
2019/03/15	154	169.99	18	169.50	168.50	136	3,652	3.72%	大買/鉅額交易
2019/03/14	28	168.75	2	168.50	168.00	26	3,632	0.72%
2019/03/13	6	169.00	3	169.50	170.00	3	3,662	0.08%
2019/03/12	1	170.00	4	168.50	167.50	-3	3,666	-0.08%
2019/03/11	3	165.00	2	165.25	167.00	1	3,678	0.03%
2019/03/08	135	165.84	2	162.75	165.00	133	3,701	3.59%	大買/鉅額交易
2019/03/07	3	170.33	52	169.78	166.00	-49	3,634	-1.35%
2019/03/06	17	173.85	204.2	173.27	174.50	-187.2	3,732	-5.02%	大賣/鉅額交易
2019/03/05	7	171.29	69	171.33	173.50	-62	3,795	-1.63%
2019/03/04	12	174.00	12	174.92	174.50	0	3,748	0.00%
2019/02/27	10	181.75	35	179.90	178.00	-25	3,715	-0.67%
2019/02/26	77	180.21	28	180.52	180.00	49	3,688	1.33%
2019/02/25	5	176.80	30	173.50	177.00	-25	3,620	-0.69%
2019/02/22	0	0.00	9	173.50	173.00	-9	3,611	-0.25%
2019/02/21	3	172.50	10	171.50	177.50	-7	3,587	-0.20%
2019/02/20	265	173.68	14	172.71	173.00	251	3,553	7.06%	大買/鉅額交易
2019/02/19	113	173.87	31	174.16	174.00	82	3,518	2.33%	大買/
2019/02/18	95	174.67	10	174.30	173.50	85	3,471	2.45%
2019/02/15	1	176.50	41	173.61	176.00	-40	3,487	-1.15%
2019/02/14	15	174.93	12.2	175.04	176.50	2.8	3,419	0.08%
2019/02/13	0	0.00	33	168.62	168.50	-33	3,334	-0.99%
2019/02/12	68	169.70	5	169.60	172.00	63	3,290	1.91%
2019/02/11	6	162.67	2	161.50	163.50	4	3,199	0.13%
2019/01/30	10	159.95	62	156.46	163.50	-52	3,116	-1.67%
2019/01/29	6	159.75	26	158.52	160.00	-20	3,024	-0.66%
2019/01/28	24	154.75	8	155.19	155.00	16	2,976	0.54%
2019/01/25	24	156.56	42	155.90	156.50	-18	3,021	-0.60%
2019/01/24	76	153.12	22	153.45	156.00	54	3,063	1.76%
2019/01/23	2	147.75	0	0.00	148.00	2	3,057	0.07%
2019/01/22	6	150.42	114	150.06	150.50	-108	3,073	-3.51%	大賣/鉅額交易
2019/01/21	7	150.64	66	151.38	150.00	-59	3,065	-1.92%
2019/01/18	48	151.77	14	152.36	152.50	34	3,080	1.10%
2019/01/17	24	156.04	34	154.85	148.00	-10	3,038	-0.33%
2019/01/16	32	152.78	70	152.15	153.50	-38	2,956	-1.29%
2019/01/15	14	150.68	112	149.48	151.00	-98	2,932	-3.34%	大賣/
2019/01/14	1	148.50	67	145.94	146.50	-66	2,893	-2.28%
2019/01/11	7	145.21	20	144.85	146.50	-13	2,894	-0.45%
2019/01/10	33	144.94	46	143.86	145.00	-13	2,855	-0.46%
2019/01/09	52	143.73	4	143.38	144.50	48	2,854	1.68%
2019/01/08	3	142.33	107	141.67	139.50	-104	2,835	-3.67%	大賣/鉅額交易
2019/01/07	12	140.46	82	139.68	139.50	-70	2,812	-2.49%
2019/01/04	1	140.50	47	139.40	139.50	-46	2,831	-1.62%
2019/01/03	1	139.50	23	138.35	139.50	-22	2,886	-0.76%
2019/01/02	2	136.50	3	138.67	137.50	-1	2,918	-0.03%
2018/12/28	0	0.00	85	142.40	143.00	-85	2,983	-2.85%
2018/12/27	2	140.75	240	140.53	142.00	-238	3,076	-7.74%	大賣/鉅額交易
2018/12/26	6	141.00	0	0.00	138.00	6	3,102	0.19%
2018/12/25	0	0.00	15	137.40	140.50	-15	3,138	-0.48%
2018/12/24	0	0.00	1	138.50	139.50	-1	3,210	-0.03%
2018/12/22	0	0.00	2	140.75	141.00	-2	3,210	-0.06%
2018/12/21	1	142.00	135	142.25	141.00	-134	3,259	-4.11%	大賣/鉅額交易
2018/12/20	0	0.00	54.1	145.33	146.00	-54.1	3,253	-1.66%
2018/12/19	6	146.75	27	145.43	145.00	-21	3,229	-0.65%
2018/12/18	8	146.50	69	146.59	147.50	-61	3,235	-1.89%
2018/12/17	3	147.00	6	146.83	144.00	-3	3,281	-0.09%
2018/12/14	1	145.50	50	143.47	145.00	-49	3,288	-1.49%
2018/12/13	8	144.38	4	145.38	146.00	4	3,276	0.12%
2018/12/12	0	0.00	1	139.50	140.00	-1	3,264	-0.03%
2018/12/11	5	141.00	2	137.50	136.50	3	3,271	0.09%
2018/12/10	1	137.50	18	137.89	139.00	-17	3,289	-0.52%
2018/12/07	45	138.73	89	139.36	138.50	-44	3,336	-1.32%
2018/12/06	1	136.50	61	137.52	138.00	-60	3,364	-1.78%
2018/12/05	16	140.38	2	139.25	140.00	14	3,352	0.42%
2018/12/04	0	0.00	179	142.68	141.00	-179	3,352	-5.34%	大賣/鉅額交易
2018/12/03	283	148.22	7	147.93	148.00	276	3,324	8.30%	大買/鉅額交易
2018/11/30	0	0.00	145	140.81	141.50	-145	3,270	-4.43%	大賣/鉅額交易
2018/11/29	151	140.14	5	139.80	141.00	146	3,269	4.47%	大買/鉅額交易
2018/11/28	27	133.07	5	133.10	134.00	22	3,120	0.70%
2018/11/27	0	0.00	41	125.11	126.00	-41	3,047	-1.35%
2018/11/26	18	125.75	3	125.50	125.50	15	3,074	0.49%
2018/11/23	0	0.00	2	123.50	125.50	-2	3,087	-0.06%
2018/11/22	0	0.00	1	125.00	125.00	-1	3,095	-0.03%
2018/11/21	88	125.81	2	124.50	125.00	86	3,103	2.77%
2018/11/20	4.6	125.24	2	125.75	126.00	2.6	3,089	0.08%
2018/11/19	1	127.50	50	125.50	126.50	-49	3,099	-1.58%
2018/11/16	0	0.00	1	126.50	126.50	-1	3,115	-0.03%
2018/11/15	1	129.50	7	127.79	129.50	-6	3,102	-0.19%
2018/11/14	13	129.54	0	0.00	129.50	13	3,086	0.42%
2018/11/13	4	124.88	12	125.25	124.00	-8	3,041	-0.26%
2018/11/12	13	127.15	176	127.35	128.00	-163	3,029	-5.38%	大賣/鉅額交易
2018/11/09	9	126.56	0	0.00	124.00	9	3,049	0.30%
2018/11/07	23	127.22	0	0.00	127.50	23	3,166	0.73%
2018/11/05	0	0.00	16	127.69	127.00	-16	3,226	-0.50%
2018/11/02	48	129.26	89	129.67	130.00	-41	3,267	-1.25%
2018/11/01	4	128.50	71	128.18	128.00	-67	3,417	-1.96%
2018/10/31	22	122.91	46	123.40	124.00	-24	3,442	-0.70%
2018/10/30	161	112.47	5	111.00	113.00	156	3,606	4.33%	大買/鉅額交易
2018/10/29	22	109.07	0	0.00	109.00	22	3,699	0.59%
2018/10/26	120	108.97	51	108.79	109.00	69	3,703	1.86%	大買/
2018/10/25	99	110.66	62	109.35	110.50	37	3,666	1.01%
2018/10/24	53	112.55	3	110.00	112.00	50	3,656	1.37%
2018/10/23	70	112.16	2	112.25	111.50	68	3,659	1.86%
2018/10/22	7	111.21	2	110.50	111.00	5	3,664	0.14%
2018/10/19	10	110.35	0	0.00	110.00	10	3,662	0.27%
2018/10/18	30	111.20	0	0.00	111.00	30	3,622	0.83%
2018/10/17	23	112.33	10	113.25	113.50	13	3,615	0.36%
2018/10/16	254	110.53	10	111.00	110.00	244	3,603	6.77%	大買/鉅額交易
2018/10/15	72	106.24	4	106.75	107.50	68	3,583	1.90%
2018/10/12	53	104.71	43	104.83	107.50	10	3,554	0.28%
2018/10/11	45	103.77	36	103.63	105.00	9	3,528	0.26%
2018/10/09	81	109.91	0	0.00	109.50	81	3,469	2.33%
2018/10/08	67	111.34	29	111.03	111.00	38	3,422	1.11%
2018/10/05	19	117.84	219	118.82	116.00	-200	3,339	-5.99%	大賣/鉅額交易
2018/10/04	9	127.00	40	126.91	126.50	-31	3,242	-0.96%
2018/10/03	72	128.97	8	128.25	129.00	64	3,216	1.99%
2018/10/02	0	0.00	396.3	130.37	128.50	-396.3	3,179	-12.47%	大賣/鉅額交易
2018/10/01	3	136.50	156	135.29	136.00	-153	3,107	-4.92%	大賣/鉅額交易
2018/09/28	143	136.00	84	136.23	136.00	59	3,097	1.90%	大買/
2018/09/27	111	134.40	1	132.50	134.00	110	3,058	3.60%	大買/鉅額交易
2018/09/26	0	0.00	2	134.00	134.00	-2	3,025	-0.07%
2018/09/21	3	139.50	8	139.38	137.50	-5	3,010	-0.17%
2018/09/20	3	140.83	13	139.58	140.00	-10	2,944	-0.34%
2018/09/19	4	140.13	39	139.90	138.00	-35	2,928	-1.20%
2018/09/18	36	140.63	9	138.17	140.50	27	2,898	0.93%
2018/09/17	3	136.50	11	134.32	136.00	-8	2,848	-0.28%
2018/09/14	8	134.00	5	135.20	136.00	3	2,836	0.11%
2018/09/13	7	137.29	4	137.75	133.00	3	2,796	0.11%
2018/09/12	4	138.50	21	140.45	135.50	-17	2,748	-0.62%
2018/09/11	24	142.85	17	140.82	142.50	7	2,708	0.26%
2018/09/10	14	139.11	75	139.37	138.50	-61	2,692	-2.27%
2018/09/07	3	141.50	39	142.05	138.00	-36	2,767	-1.30%
2018/09/06	28	144.70	39	143.72	142.50	-11	2,757	-0.40%
2018/09/05	29	149.19	44	149.02	149.50	-15	2,739	-0.55%
2018/09/04	3	145.50	1	146.00	146.00	2	2,707	0.07%
2018/09/03	107	143.75	31	148.08	143.50	76	2,695	2.82%	大買/
2018/08/31	32	149.17	24	147.65	149.00	8	2,665	0.30%
2018/08/30	55	147.25	71	146.15	146.00	-16	2,619	-0.61%
2018/08/29	176	145.55	5	144.30	146.00	171	2,584	6.62%	大買/鉅額交易
2018/08/28	10	144.25	16	142.53	143.50	-6	2,568	-0.23%
2018/08/27	30	141.20	17	139.41	142.00	13	2,555	0.51%
2018/08/24	217	140.19	13	138.96	138.50	204	2,534	8.05%	大買/鉅額交易
2018/08/23	10	139.30	7	139.00	139.50	3	2,529	0.12%
2018/08/22	0	0.00	147	136.98	137.00	-147	2,513	-5.85%	大賣/鉅額交易
2018/08/21	17	139.15	0	0.00	140.00	17	2,502	0.68%
2018/08/20	11	136.45	5	136.00	138.00	6	2,493	0.24%
2018/08/17	1	136.50	119	136.57	136.50	-118	2,473	-4.77%	大賣/鉅額交易
2018/08/16	18	136.17	0	0.00	137.50	18	2,452	0.73%
2018/08/15	2	137.75	75	138.43	134.50	-73	2,404	-3.04%
2018/08/14	53	141.99	3	139.00	146.00	50	2,311	2.16%
2018/08/13	2	137.25	4	136.38	135.50	-2	2,239	-0.09%
2018/08/10	6	140.25	39	141.15	140.00	-33	2,185	-1.51%
2018/08/09	149	141.52	15	139.80	143.50	134	2,134	6.28%	大買/鉅額交易
2018/08/08	32	140.81	176	140.46	143.00	-144	2,079	-6.93%	大賣/鉅額交易
2018/08/07	85	135.95	629	139.07	136.00	-544	1,891	-28.75%	大賣/鉅額交易
2018/08/06	81	137.66	103	138.06	138.00	-22	1,760	-1.25%	大賣/
2018/08/03	102	130.88	10.6	132.04	135.00	91.4	1,523	6.00%	大買/
2018/08/02	3	122.00	0	0.00	123.00	3	1,409	0.21%
2018/08/01	7	122.79	1	124.50	122.50	6	1,412	0.42%
2018/07/31	10	122.10	0	0.00	123.00	10	1,425	0.70%
2018/07/30	15	124.40	19	123.76	123.00	-4	1,421	-0.28%
2018/07/27	207	124.19	0	0.00	124.50	207	1,428	14.50%	大買/鉅額交易
2018/07/26	6	121.42	42	121.60	121.50	-36	1,414	-2.55%
2018/07/25	3	121.50	24	121.46	121.00	-21	1,433	-1.46%
2018/07/24	1	120.50	114	120.57	120.50	-113	1,495	-7.56%	大賣/鉅額交易
2018/07/23	0	0.00	134	121.44	120.00	-134	1,579	-8.48%	大賣/鉅額交易
2018/07/20	14	123.61	24	123.08	123.50	-10	1,648	-0.61%
2018/07/19	14	122.54	6	121.50	122.00	8	1,751	0.46%
2018/07/18	227	121.74	14	121.75	121.00	213	1,775	12.00%	大買/鉅額交易
2018/07/17	19	120.66	8	120.75	120.00	11	1,828	0.60%
2018/07/16	3	118.00	1	118.50	118.00	2	1,822	0.11%
2018/07/13	200	120.00	4	120.50	118.50	196	1,856	10.56%	大買/鉅額交易
2018/07/12	11	118.18	29	117.19	119.00	-18	1,868	-0.96%
2018/07/11	0	0.00	1	117.00	116.50	-1	1,884	-0.05%
2018/07/10	3	116.83	10	115.90	116.50	-7	1,885	-0.37%
2018/07/09	16	115.28	2	114.50	115.50	14	1,914	0.73%
2018/07/06	21	113.93	6	114.33	113.50	15	1,917	0.78%
2018/07/05	9	113.72	20	114.18	112.00	-11	1,934	-0.57%
2018/07/04	5	113.50	0	0.00	112.00	5	1,970	0.25%
2018/07/03	1	111.50	7	112.64	111.50	-6	2,043	-0.29%
2018/07/02	202	113.69	56	113.38	113.00	146	2,081	7.01%	大買/鉅額交易
2018/06/29	0	0.00	47	110.49	111.00	-47	2,108	-2.23%
2018/06/28	14	110.54	62	110.30	109.50	-48	2,109	-2.28%
2018/06/27	4	112.63	11	112.73	112.00	-7	2,128	-0.33%
2018/06/26	3	111.83	0	0.00	112.00	3	2,134	0.14%
2018/06/25	0	0.00	10	113.15	113.00	-10	2,146	-0.47%
2018/06/22	10	113.10	5	113.40	114.50	5	2,141	0.23%
2018/06/20	11	114.59	13	113.54	114.00	-2	2,156	-0.09%
2018/06/19	3	113.50	77	113.60	114.00	-74	2,151	-3.44%
2018/06/15	74	112.67	60	111.90	113.00	14	2,179	0.64%
2018/06/14	0	0.00	1	111.50	111.00	-1	2,090	-0.05%
2018/06/13	24	111.94	157	111.56	112.00	-133	2,077	-6.40%	大賣/鉅額交易
2018/06/12	22	111.05	0	0.00	111.00	22	2,082	1.06%
2018/06/11	9	112.67	1	113.50	112.50	8	2,073	0.39%
2018/06/08	11	113.50	3	113.50	114.00	8	2,086	0.38%
2018/06/07	25	114.50	12	114.04	115.00	13	2,106	0.62%
2018/06/06	30	115.73	1	115.50	115.00	29	2,152	1.35%
2018/06/05	6	115.67	45	117.64	115.50	-39	2,169	-1.80%
2018/06/04	28	117.02	0	0.00	118.00	28	2,158	1.30%
2018/06/01	3	115.67	0	0.00	116.50	3	2,150	0.14%
2018/05/31	0	0.00	49	114.60	114.50	-49	2,151	-2.28%
2018/05/30	1	114.50	6	113.33	112.50	-5	2,141	-0.23%
2018/05/29	20	114.38	3	117.50	114.00	17	2,150	0.79%
2018/05/28	11	117.55	0	0.00	117.50	11	2,164	0.51%
2018/05/25	1	115.50	0	0.00	115.50	1	2,206	0.05%
2018/05/24	0	0.00	2	115.50	115.00	-2	2,218	-0.09%
2018/05/23	0	0.00	5	115.50	115.50	-5	2,232	-0.22%
2018/05/22	40	117.25	1	116.50	117.00	39	2,263	1.72%
2018/05/21	20	115.88	0	0.00	116.00	20	2,300	0.87%
2018/05/18	0	0.00	13	114.31	114.00	-13	2,321	-0.56%
2018/05/17	6	115.42	15	115.17	114.50	-9	2,365	-0.38%
2018/05/16	5	116.00	59	115.84	115.50	-54	2,396	-2.25%
2018/05/15	12	117.08	74	116.84	117.00	-62	2,433	-2.55%
2018/05/14	32	115.47	1	114.00	115.50	31	2,498	1.24%
2018/05/11	2	114.00	0	0.00	113.50	2	2,528	0.08%
2018/05/10	17	111.74	2	112.25	112.00	15	2,541	0.59%
2018/05/09	24	111.19	6	111.25	111.50	18	2,540	0.71%
2018/05/08	52	110.00	3	110.50	110.50	49	2,588	1.89%
2018/05/07	0	0.00	3	111.00	110.00	-3	2,585	-0.12%
2018/05/04	4	110.50	13	110.65	110.00	-9	2,613	-0.34%
2018/05/03	20	112.00	3	112.00	112.00	17	2,630	0.65%
2018/05/02	42	112.13	18	112.22	113.00	24	2,642	0.91%
2018/04/30	20	112.65	59	112.91	113.00	-39	2,631	-1.48%
2018/04/27	77	109.76	17	110.59	109.50	60	2,621	2.29%
2018/04/26	492	112.50	19	112.34	113.00	473	2,565	18.44%	大買/鉅額交易
2018/04/25	1	113.50	54	113.73	113.50	-53	2,503	-2.12%
2018/04/24	0	0.00	87	129.98	126.00	-87	2,403	-3.62%
2018/04/23	153	132.60	200	133.48	133.00	-47	2,388	-1.97%	大買/大賣/
2018/04/20	0	0.00	17	130.35	128.00	-17	2,370	-0.72%
2018/04/19	24	131.38	0	0.00	132.50	24	2,359	1.02%
2018/04/18	226	128.22	15	127.93	128.00	211	2,338	9.02%	大買/鉅額交易
2018/04/17	4	128.63	10	129.85	128.50	-6	2,314	-0.26%
2018/04/16	2	130.00	32	130.83	132.50	-30	2,280	-1.32%
2018/04/13	35	133.64	72	132.44	131.50	-37	2,271	-1.63%
2018/04/12	5	130.20	15	129.70	130.50	-10	2,239	-0.45%
2018/04/11	22	129.66	39	128.04	130.00	-17	2,239	-0.76%
2018/04/10	68	129.41	42	127.74	129.50	26	2,208	1.18%
2018/04/09	81	132.23	186	131.90	129.00	-105	2,176	-4.83%	大賣/鉅額交易
2018/04/03	127	127.67	32	124.70	128.00	95	2,093	4.54%	大買/
2018/04/02	37	126.30	21	126.90	125.00	16	2,052	0.78%
2018/03/31	32	130.31	103.6	130.24	130.00	-71.6	2,019	-3.55%	大賣/
2018/03/30	89	127.26	4.6	128.00	129.00	84.4	2,011	4.20%
2018/03/29	2	126.00	5	125.50	125.50	-3	1,988	-0.15%
2018/03/28	13	126.00	217	126.04	126.00	-204	1,988	-10.26%	大賣/鉅額交易
2018/03/27	134	123.90	0.2	123.00	123.50	133.8	1,988	6.73%	大買/鉅額交易
2018/03/26	18	121.89	40	119.50	123.00	-22	1,988	-1.11%
2018/03/23	25	120.18	3	121.00	120.50	22	1,998	1.10%
2018/03/22	141	124.75	11	124.41	124.50	130	2,002	6.49%	大買/鉅額交易
2018/03/21	65	125.05	89	125.91	125.00	-24	1,999	-1.20%
2018/03/20	31	123.48	44	121.74	124.50	-13	1,969	-0.66%
2018/03/19	1	122.50	19	122.29	123.00	-18	1,946	-0.92%
2018/03/16	110	121.39	11	121.41	122.50	99	1,942	5.10%	大買/
2018/03/15	24	120.79	5	119.80	123.00	19	1,934	0.98%
2018/03/14	4	120.50	1	120.50	120.00	3	1,931	0.16%
2018/03/13	199	119.83	9	118.28	119.50	190	1,936	9.81%	大買/鉅額交易
2018/03/12	75	119.01	0	119.00	119.50	75	1,937	3.87%
2018/03/09	34	114.03	0	0.00	114.00	34	1,898	1.79%
2018/03/08	75	112.95	1	112.50	113.00	74	1,885	3.93%
2018/03/07	17	112.94	1	113.00	113.00	16	1,890	0.85%
2018/03/06	218	113.18	1	113.00	113.50	217	1,931	11.23%	大買/鉅額交易
2018/03/05	0	0.00	41	113.00	112.50	-41	1,946	-2.11%
2018/03/02	2	113.75	44	114.01	113.50	-42	1,945	-2.16%
2018/03/01	0	0.00	67	114.52	115.50	-67	1,934	-3.46%
2018/02/27	39	117.87	103	117.58	116.00	-64	1,922	-3.33%	大賣/
2018/02/26	6	114.75	7	113.43	115.50	-1	1,884	-0.05%
2018/02/23	6	113.33	14	112.96	112.50	-8	1,894	-0.42%
2018/02/22	24	112.31	32	112.00	112.50	-8	1,911	-0.42%
2018/02/21	39	113.99	0	0.00	115.00	39	1,891	2.06%
2018/02/12	0	0.00	36	110.31	111.00	-36	1,855	-1.94%
2018/02/09	24	108.54	70	108.79	109.00	-46	1,851	-2.48%
2018/02/08	26	112.44	24	112.00	113.00	2	1,828	0.11%
2018/02/07	32	111.81	61	112.23	112.00	-29	1,815	-1.60%
2018/02/06	3	110.00	49	108.72	108.00	-46	1,787	-2.57%
2018/02/05	10	112.85	45	111.17	114.00	-35	1,710	-2.05%
2018/02/02	5	116.40	5	115.40	116.00	0	1,693	0.00%
2018/02/01	20	116.40	16	115.75	116.00	4	1,723	0.23%
2018/01/31	14	115.93	4	117.00	116.50	10	1,706	0.59%
2018/01/30	0	0.00	10	121.85	121.50	-10	1,664	-0.60%
2018/01/29	215	124.49	9	124.61	124.50	206	1,688	12.20%	大買/鉅額交易
2018/01/26	23	124.96	4	124.00	126.00	19	1,684	1.13%
2018/01/25	40	123.45	30	123.08	123.00	10	1,772	0.56%
2018/01/24	5	121.70	11	121.45	122.00	-6	1,891	-0.32%
2018/01/23	21	122.67	10	122.85	121.00	11	1,905	0.58%
2018/01/22	16	121.25	4	121.00	121.00	12	1,856	0.65%
2018/01/19	2	120.00	23	119.50	118.50	-21	1,821	-1.15%
2018/01/18	5	119.50	0	0.00	119.50	5	1,802	0.28%
2018/01/17	2	119.00	33	118.44	119.00	-31	1,806	-1.72%
2018/01/16	83	118.29	76	117.93	118.50	7	1,792	0.39%
2018/01/15	1	114.50	5	113.80	115.00	-4	1,741	-0.23%
2018/01/12	11	115.18	1	115.00	115.00	10	1,760	0.57%
2018/01/11	3	113.67	5	114.00	114.00	-2	1,748	-0.11%
2018/01/10	1	113.00	4	112.63	113.00	-3	1,754	-0.17%
2018/01/09	5	113.40	20	113.00	112.50	-15	1,757	-0.85%
2018/01/08	2	112.50	16	112.66	112.50	-14	1,758	-0.80%
2018/01/05	1	111.50	20	111.75	112.50	-19	1,764	-1.08%
2018/01/04	0	0.00	10	109.75	110.50	-10	1,768	-0.57%
2018/01/03	0	0.00	10	109.00	109.50	-10	1,784	-0.56%
2018/01/02	1	109.00	0	0.00	109.00	1	1,799	0.06%