台光電 (2383)-永豐金券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1182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

台光電 (2383)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	108.3	447.92	59.2	447.15	447.50	49.1	5,524	0.89%	大買/
2024/11/19	32.8	431.83	20	430.55	434.00	12.8	5,458	0.23%
2024/11/18	51.7	433.06	35.9	434.07	424.50	15.8	5,479	0.29%
2024/11/15	198.7	444.77	17.3	441.83	446.50	181.3	5,449	3.33%	大買/鉅額交易
2024/11/14	20	442.85	68.3	441.75	441.50	-48.3	5,433	-0.89%
2024/11/13	31.4	438.49	17.8	434.41	438.50	13.6	5,411	0.25%
2024/11/12	152.8	434.54	71.8	432.74	429.00	81	5,429	1.49%	大買/
2024/11/11	113.5	435.84	6	434.25	435.00	107.5	5,485	1.96%	大買/鉅額交易
2024/11/08	20.6	435.00	37	436.10	431.50	-16.4	5,508	-0.30%
2024/11/07	420.2	434.97	149.5	435.39	435.00	270.7	5,550	4.88%	大買/大賣/鉅額交易
2024/11/06	58.1	432.96	25.9	431.08	431.50	32.1	5,565	0.58%
2024/11/05	13.7	428.67	63.2	427.41	427.00	-49.6	5,695	-0.87%
2024/11/04	11.7	428.02	13.2	426.97	427.00	-1.5	5,850	-0.03%
2024/11/01	225.9	424.52	51.2	412.78	427.00	174.7	5,985	2.92%	大買/鉅額交易
2024/10/30	28.6	419.39	6.7	421.31	419.50	21.9	5,993	0.37%
2024/10/29	31.9	419.49	54.6	418.93	420.00	-22.7	6,144	-0.37%
2024/10/28	241.8	428.80	147.8	428.72	429.00	94	6,161	1.53%	大買/大賣/
2024/10/25	27.5	428.49	52	429.57	428.50	-24.5	6,205	-0.39%
2024/10/24	589.5	430.14	164.1	434.85	428.50	425.4	6,227	6.83%	大買/大賣/鉅額交易
2024/10/23	831.5	443.29	100.5	442.35	444.00	731	6,134	11.92%	大買/鉅額交易
2024/10/22	240	436.15	22.8	435.31	436.00	217.2	6,076	3.57%	大買/鉅額交易
2024/10/21	103.3	428.99	26.3	429.29	428.50	77	6,054	1.27%	大買/
2024/10/18	58.1	423.84	41.5	427.39	420.00	16.6	6,056	0.27%
2024/10/17	302.2	425.23	84.4	420.66	431.50	217.8	6,020	3.62%	大買/鉅額交易
2024/10/16	115.8	415.85	168	416.07	416.00	-52.2	5,995	-0.87%	大買/大賣/
2024/10/15	151.5	417.70	10.6	422.34	418.00	140.9	5,960	2.36%	大買/鉅額交易
2024/10/14	23.2	417.38	41.7	417.60	417.50	-18.5	5,955	-0.31%
2024/10/11	104.5	415.84	57.4	414.36	416.00	47.1	6,013	0.78%	大買/
2024/10/09	49.2	421.93	444.8	427.96	419.00	-395.6	5,975	-6.62%	大賣/鉅額交易
2024/10/08	16.8	428.33	52	428.66	433.00	-35.2	5,916	-0.60%
2024/10/07	107.8	428.69	98.7	428.76	431.50	9.1	5,896	0.15%	大買/
2024/10/04	157	420.48	342.8	424.53	414.50	-185.8	5,872	-3.16%	大買/大賣/鉅額交易
2024/10/01	65.5	440.96	278.3	440.29	442.00	-212.8	5,795	-3.67%	大賣/鉅額交易
2024/09/30	21.7	453.17	18.3	449.53	447.00	3.5	5,737	0.06%
2024/09/27	125.8	467.03	23	470.37	468.00	102.8	5,820	1.77%	大買/鉅額交易
2024/09/26	30.7	470.19	65.6	473.17	466.00	-34.9	5,899	-0.59%
2024/09/25	44.4	471.37	27.5	468.80	473.00	16.9	5,879	0.29%
2024/09/24	24.6	461.93	9.7	462.74	461.50	15	5,876	0.25%
2024/09/23	10.9	474.25	26.6	470.30	468.50	-15.7	5,936	-0.27%
2024/09/20	71.5	474.90	235.6	475.54	472.00	-164.2	6,047	-2.71%	大賣/鉅額交易
2024/09/19	67.7	473.60	32.2	470.51	475.00	35.5	6,065	0.58%
2024/09/18	77.1	463.98	26.8	467.16	458.00	50.3	6,102	0.82%
2024/09/16	40.8	471.89	8	470.35	472.00	32.8	6,138	0.53%
2024/09/13	49.5	470.51	80	469.76	463.50	-30.5	6,170	-0.49%
2024/09/12	127.9	475.05	27.4	476.83	479.50	100.5	6,136	1.64%	大買/
2024/09/11	78.3	458.38	176.2	459.00	456.00	-97.9	6,087	-1.61%	大賣/
2024/09/10	66.5	466.01	116.6	469.45	458.00	-50.1	6,118	-0.82%	大賣/
2024/09/09	48.2	478.88	63	479.63	479.50	-14.8	6,082	-0.24%
2024/09/06	195.4	485.51	1,075.7	481.42	490.50	-880.4	6,104	-14.42%	大買/大賣/鉅額交易
2024/09/05	111.3	488.50	93	487.03	491.00	18.3	6,149	0.30%	大買/
2024/09/04	113.6	479.72	93	478.52	468.00	20.6	6,092	0.34%	大買/
2024/09/03	370.7	497.43	156.7	495.52	500.00	214.1	5,961	3.59%	大買/大賣/鉅額交易
2024/09/02	211.4	473.51	82.5	474.88	470.50	128.9	5,795	2.22%	大買/鉅額交易
2024/08/30	38.3	459.99	66.8	458.44	465.00	-28.5	5,702	-0.50%
2024/08/29	33.7	441.62	132.2	442.64	440.00	-98.5	5,615	-1.75%	大賣/
2024/08/28	98.7	448.85	16.7	448.01	451.50	82	5,687	1.44%
2024/08/27	7	442.19	3.4	441.29	443.50	3.6	5,691	0.06%
2024/08/26	15.8	443.75	94.8	444.82	439.00	-78.9	5,729	-1.38%
2024/08/23	41.7	442.21	23.4	440.31	446.00	18.3	5,708	0.32%
2024/08/22	6.4	432.99	6.2	431.38	433.00	0.3	5,720	0.00%
2024/08/21	69.4	433.79	186	433.98	430.00	-116.6	5,774	-2.02%	大賣/鉅額交易
2024/08/20	23.9	436.44	34	435.04	431.00	-10.1	5,768	-0.18%
2024/08/19	54.6	438.37	27	438.85	437.50	27.6	5,756	0.48%
2024/08/16	250.3	439.36	22.3	441.21	437.50	228	5,746	3.97%	大買/鉅額交易
2024/08/15	33.3	436.33	28.5	433.65	436.00	4.8	5,737	0.08%
2024/08/14	25.7	432.76	20.4	435.13	433.00	5.2	5,777	0.09%
2024/08/13	105.7	434.37	299.2	433.09	428.00	-193.5	5,868	-3.30%	大買/大賣/鉅額交易
2024/08/12	153.3	446.49	38.5	445.66	446.50	114.7	5,919	1.94%	大買/鉅額交易
2024/08/09	19.7	446.32	183.3	447.97	439.50	-163.7	5,964	-2.74%	大賣/鉅額交易
2024/08/08	257.2	441.22	81.2	440.90	442.00	176	5,932	2.97%	大買/鉅額交易
2024/08/07	851.5	443.14	202.2	438.80	444.00	649.4	5,920	10.97%	大買/大賣/鉅額交易
2024/08/06	951.3	413.80	240.1	413.38	426.50	711.2	5,771	12.32%	大買/大賣/鉅額交易
2024/08/05	125	384.43	554.9	384.33	388.00	-429.9	5,626	-7.64%	大買/大賣/鉅額交易
2024/08/02	57.5	416.81	280.8	418.77	413.50	-223.3	5,508	-4.05%	大賣/鉅額交易
2024/08/01	152.7	425.84	126.7	430.43	420.50	26	5,502	0.47%	大買/大賣/
2024/07/31	662.5	438.76	112.3	436.81	438.00	550.2	5,419	10.15%	大買/大賣/鉅額交易
2024/07/30	183.8	422.93	59.3	410.74	431.00	124.5	5,478	2.27%	大買/鉅額交易
2024/07/29	55.6	416.19	162.4	416.80	411.00	-106.8	5,583	-1.91%	大賣/鉅額交易
2024/07/26	62.8	420.02	46.5	417.71	416.50	16.3	5,630	0.29%
2024/07/23	129.2	432.51	22.5	431.63	440.00	106.8	5,658	1.89%	大買/鉅額交易
2024/07/22	95.7	423.23	56.3	420.76	416.50	39.4	5,673	0.69%
2024/07/19	246.3	437.16	86.7	437.90	433.50	159.6	5,719	2.79%	大買/鉅額交易
2024/07/18	140.5	445.99	22.5	447.56	447.50	118	5,788	2.04%	大買/鉅額交易
2024/07/17	44.7	467.91	35.8	466.34	462.00	9	5,844	0.15%
2024/07/16	35	475.38	23.3	474.67	474.50	11.7	5,896	0.20%
2024/07/15	70	467.58	116.3	472.43	470.00	-46.3	5,991	-0.77%	大賣/
2024/07/12	62.5	480.70	55.3	482.17	470.00	7.2	6,003	0.12%
2024/07/11	22.8	507.16	23.3	510.70	500.00	-0.4	5,985	-0.01%
2024/07/10	77.8	508.55	39.7	507.37	509.00	38.1	6,077	0.63%
2024/07/09	27.4	503.43	208.2	499.45	506.00	-180.9	6,162	-2.94%	大賣/鉅額交易
2024/07/08	29.5	505.16	143.1	503.03	501.00	-113.6	6,159	-1.84%	大賣/鉅額交易
2024/07/05	137.1	511.82	287.9	507.73	508.00	-150.8	6,216	-2.43%	大買/大賣/鉅額交易
2024/07/04	46.5	493.89	28.5	494.92	494.00	18	6,349	0.28%
2024/07/03	237.9	494.26	372.8	496.17	492.50	-135	6,460	-2.09%	大買/大賣/鉅額交易
2024/07/02	175.7	478.58	69.6	475.39	484.50	106.1	6,606	1.61%	大買/鉅額交易
2024/07/01	111.4	469.04	208.5	469.08	466.00	-97.2	6,592	-1.47%	大買/大賣/
2024/06/28	56.4	476.16	57.1	479.25	475.00	-0.7	6,602	-0.01%
2024/06/27	82.6	477.42	28.4	474.79	479.50	54.2	6,631	0.82%
2024/06/26	98.8	475.13	47.1	472.64	472.50	51.7	6,571	0.79%
2024/06/25	20.6	455.44	29.7	458.16	464.00	-9.1	6,528	-0.14%
2024/06/24	9.6	458.08	79.9	459.90	457.50	-70.3	6,484	-1.08%
2024/06/21	256.5	453.33	50.8	453.69	453.00	205.7	6,455	3.19%	大買/鉅額交易
2024/06/20	185.7	459.54	38.4	459.20	462.50	147.3	6,419	2.29%	大買/鉅額交易
2024/06/19	42.2	448.00	130.5	449.75	444.50	-88.3	6,483	-1.36%	大賣/
2024/06/18	2.4	453.01	77.3	451.32	451.00	-74.9	6,593	-1.14%
2024/06/17	43.7	458.63	23.2	460.01	450.00	20.5	6,700	0.31%
2024/06/14	75.6	453.65	86.5	457.10	462.00	-10.9	6,810	-0.16%
2024/06/13	187.3	455.32	383.5	453.76	451.50	-196.2	6,857	-2.86%	大買/大賣/鉅額交易
2024/06/12	83.2	447.06	210.5	444.89	452.50	-127.3	6,994	-1.82%	大賣/鉅額交易
2024/06/11	87.1	423.05	151	423.32	422.50	-63.9	7,101	-0.90%	大賣/
2024/06/07	18.6	441.93	86.5	440.97	438.00	-67.9	7,321	-0.93%
2024/06/06	70.4	438.91	43.1	438.13	442.00	27.3	7,507	0.36%
2024/06/05	75.9	429.76	44.5	432.08	434.50	31.5	7,476	0.42%
2024/06/04	25.9	431.73	26.1	433.04	430.50	-0.2	7,583	0.00%
2024/06/03	87.2	429.55	22.5	432.02	435.00	64.6	7,691	0.84%
2024/05/31	38.7	411.75	37.2	415.59	408.50	1.5	7,645	0.02%
2024/05/30	21.7	417.36	65	418.68	415.50	-43.4	7,692	-0.56%
2024/05/29	8.6	429.13	10.4	427.72	427.00	-1.9	7,737	-0.02%
2024/05/28	12.2	426.37	288.9	427.40	422.50	-276.8	7,827	-3.54%	大賣/鉅額交易
2024/05/27	24.5	435.70	10.3	434.09	434.50	14.2	7,838	0.18%
2024/05/24	305	430.26	43.4	430.65	430.50	261.6	7,852	3.33%	大買/鉅額交易
2024/05/23	23.7	432.03	57.1	427.07	430.50	-33.4	7,897	-0.42%
2024/05/22	28.8	430.30	28.4	430.43	431.00	0.4	7,967	0.01%
2024/05/21	117.2	428.53	22.2	427.80	424.50	95	8,028	1.18%	大買/
2024/05/20	51.4	439.43	64.2	437.70	432.00	-12.8	8,053	-0.16%
2024/05/17	126.9	446.91	36.3	445.64	448.00	90.6	8,074	1.12%	大買/
2024/05/16	13.2	434.67	53.4	434.11	433.50	-40.2	8,010	-0.50%
2024/05/15	156.9	421.97	81.8	417.16	420.50	75.1	7,970	0.94%	大買/
2024/05/14	10.6	409.89	65.3	409.05	408.50	-54.7	8,025	-0.68%
2024/05/13	8.1	409.89	197.6	408.03	412.00	-189.5	8,109	-2.34%	大賣/鉅額交易
2024/05/10	161.5	415.74	35.6	419.65	416.00	125.9	8,215	1.53%	大買/鉅額交易
2024/05/09	7.5	423.90	35.4	424.52	422.50	-27.9	8,286	-0.34%
2024/05/08	64.4	424.73	11.8	422.17	425.50	52.6	8,360	0.63%
2024/05/07	30.9	421.76	19.6	417.51	420.00	11.3	8,507	0.13%
2024/05/06	170.8	427.01	71.3	429.84	426.00	99.5	8,470	1.17%	大買/
2024/05/03	88.7	421.07	95.7	424.80	416.50	-7	8,418	-0.08%
2024/05/02	92.1	427.07	93.3	427.22	421.50	-1.2	8,368	-0.01%
2024/04/30	240.4	411.02	18.7	412.50	412.00	221.7	8,227	2.70%	大買/鉅額交易
2024/04/29	128.4	409.41	40.5	406.28	406.50	87.9	8,230	1.07%	大買/
2024/04/26	174.5	395.35	15.4	396.74	397.00	159.1	8,378	1.90%	大買/鉅額交易
2024/04/25	47.6	395.02	88.8	391.50	382.50	-41.2	8,393	-0.49%
2024/04/24	231.5	392.70	77.2	391.03	391.50	154.3	8,323	1.85%	大買/鉅額交易
2024/04/23	190.1	365.48	73.1	368.66	376.00	117	8,233	1.42%	大買/鉅額交易
2024/04/22	70	360.14	195.3	355.69	350.50	-125.3	8,168	-1.53%	大賣/鉅額交易
2024/04/19	50.4	373.56	86.7	374.19	375.50	-36.3	8,133	-0.45%
2024/04/18	45.7	379.62	132.4	379.08	385.00	-86.7	8,075	-1.07%	大賣/
2024/04/17	58.3	374.06	126.8	374.21	372.50	-68.5	8,074	-0.85%	大賣/
2024/04/16	95.1	373.98	506.2	373.47	374.50	-411.2	8,012	-5.13%	大賣/鉅額交易
2024/04/15	121	392.02	915.9	386.93	383.00	-794.9	7,911	-10.05%	大買/大賣/鉅額交易
2024/04/12	64	404.11	27.5	402.36	402.00	36.5	7,801	0.47%
2024/04/11	43.5	402.63	404.8	403.15	400.50	-361.3	7,786	-4.64%	大賣/鉅額交易
2024/04/10	158.1	416.49	156.5	413.21	405.50	1.7	7,726	0.02%	大買/大賣/
2024/04/09	149.7	436.96	149.5	438.20	434.50	0.2	7,536	0.00%	大買/大賣/
2024/04/08	402.4	442.95	79.5	436.21	445.00	322.9	7,447	4.34%	大買/鉅額交易
2024/04/03	158.5	411.84	36	413.32	410.50	122.5	7,161	1.71%	大買/鉅額交易
2024/04/02	22.5	400.95	49.7	400.29	400.50	-27.2	7,099	-0.38%
2024/04/01	76.3	401.05	13.5	400.61	398.50	62.8	7,050	0.89%
2024/03/29	31.2	404.57	152.8	401.11	403.50	-121.5	6,968	-1.74%	大賣/鉅額交易
2024/03/28	44.7	406.99	133.7	406.86	403.00	-89	6,929	-1.28%	大賣/
2024/03/27	54.2	414.34	140	412.05	415.00	-85.8	6,875	-1.25%	大賣/
2024/03/26	23.6	415.44	248.8	416.06	409.00	-225.2	6,928	-3.25%	大賣/鉅額交易
2024/03/25	10.4	425.74	9.7	424.65	420.50	0.7	6,947	0.01%
2024/03/22	157.8	431.20	176.5	431.38	427.50	-18.7	6,991	-0.27%	大買/大賣/
2024/03/21	203.5	423.18	72.8	423.38	420.50	130.6	6,932	1.88%	大買/鉅額交易
2024/03/20	141.8	413.86	179.5	410.74	406.00	-37.8	6,892	-0.55%	大買/大賣/
2024/03/19	901.6	415.63	314.6	412.98	418.00	587	6,850	8.57%	大買/大賣/鉅額交易
2024/03/18	82.8	407.08	154.7	410.64	412.00	-71.9	6,707	-1.07%	大賣/
2024/03/15	116.9	407.69	232.1	407.52	414.00	-115.2	6,620	-1.74%	大買/大賣/鉅額交易
2024/03/14	514.7	395.64	578.3	396.63	394.00	-63.6	6,383	-1.00%	大買/大賣/
2024/03/13	137	423.84	1,088.4	416.45	405.00	-951.4	6,128	-15.52%	大買/大賣/鉅額交易
2024/03/12	121.6	472.67	565.1	466.31	450.00	-443.5	5,815	-7.63%	大買/大賣/鉅額交易
2024/03/11	237.4	496.37	40.9	496.15	496.00	196.5	5,591	3.51%	大買/鉅額交易
2024/03/08	131.8	507.22	502.5	510.77	490.00	-370.7	5,572	-6.65%	大買/大賣/鉅額交易
2024/03/07	210.3	529.38	262.2	524.52	522.00	-52	5,537	-0.94%	大買/大賣/
2024/03/06	336.5	515.36	211.8	513.97	514.00	124.7	5,502	2.27%	大買/大賣/鉅額交易
2024/03/05	153.8	501.63	172.5	499.66	498.50	-18.8	5,595	-0.34%	大買/大賣/
2024/03/04	269.2	490.92	60.4	486.42	487.00	208.8	5,646	3.70%	大買/鉅額交易
2024/03/01	176.8	497.17	381.7	492.50	494.00	-204.9	5,785	-3.54%	大買/大賣/鉅額交易
2024/02/29	110.5	498.28	198.1	495.69	495.00	-87.6	5,748	-1.52%	大買/大賣/
2024/02/27	185.5	509.26	104.8	498.87	504.00	80.8	5,705	1.42%	大買/大賣/
2024/02/26	120.9	521.99	42.9	511.65	524.00	78	5,677	1.37%	大買/
2024/02/23	87.3	513.02	145.5	509.40	510.00	-58.2	5,669	-1.03%	大賣/
2024/02/22	211.2	505.67	275.9	508.77	490.50	-64.7	5,654	-1.14%	大買/大賣/
2024/02/21	178.9	496.09	224.6	493.58	492.50	-45.6	5,673	-0.80%	大買/大賣/
2024/02/20	192	499.72	56.6	502.39	509.00	135.4	5,651	2.40%	大買/鉅額交易
2024/02/19	412.9	527.07	57.9	525.39	515.00	354.9	5,618	6.32%	大買/鉅額交易
2024/02/16	142.4	526.32	1,017.4	528.09	534.00	-874.9	5,631	-15.53%	大買/大賣/鉅額交易
2024/02/15	587.5	541.16	381.8	541.70	545.00	205.8	5,569	3.70%	大買/大賣/鉅額交易
2024/02/05	96.3	492.55	90.4	489.56	497.50	5.9	5,468	0.11%
2024/02/02	460.7	473.14	193	476.51	475.00	267.6	5,374	4.98%	大買/大賣/鉅額交易
2024/02/01	378.1	449.93	113.3	450.65	450.00	264.8	5,267	5.03%	大買/大賣/鉅額交易
2024/01/31	194.5	465.41	320.5	468.77	461.00	-126.1	5,211	-2.42%	大買/大賣/鉅額交易
2024/01/30	338.7	455.72	301.5	457.79	470.50	37.2	5,137	0.72%	大買/大賣/
2024/01/29	163.4	427.68	34.5	429.01	431.50	128.9	5,004	2.58%	大買/鉅額交易
2024/01/26	98	415.68	176.8	414.94	414.50	-78.8	4,999	-1.58%	大賣/
2024/01/25	196.1	418.96	164.7	420.63	414.50	31.3	5,057	0.62%	大買/大賣/
2024/01/24	70.1	430.82	253.2	434.15	424.50	-183.1	5,060	-3.62%	大賣/鉅額交易
2024/01/23	90.4	436.23	274.8	434.68	439.00	-184.4	5,118	-3.60%	大賣/鉅額交易
2024/01/22	227.4	429.20	107.9	429.78	435.50	119.5	5,055	2.36%	大買/大賣/鉅額交易
2024/01/19	360.9	393.00	96.6	394.30	396.00	264.4	4,915	5.38%	大買/鉅額交易
2024/01/18	86.8	385.14	55.2	383.57	382.00	31.6	4,946	0.64%
2024/01/17	105.9	389.21	78.5	390.28	385.00	27.4	4,957	0.55%	大買/
2024/01/16	53	390.96	79.7	390.63	392.00	-26.7	4,953	-0.54%
2024/01/15	70.9	387.96	112.2	387.46	385.00	-41.3	4,943	-0.84%	大賣/
2024/01/12	36	380.81	57	380.67	381.50	-21	4,934	-0.43%
2024/01/11	165.9	368.76	22	373.69	376.00	143.9	4,942	2.91%	大買/鉅額交易
2024/01/10	4.4	360.34	2.1	359.83	358.50	2.3	4,996	0.05%
2024/01/09	18.9	365.97	248	364.00	366.00	-229.1	5,041	-4.54%	大賣/鉅額交易
2024/01/08	5.8	367.12	13	364.83	363.00	-7.2	5,081	-0.14%
2024/01/05	7.5	363.27	97.3	361.48	365.50	-89.8	5,174	-1.73%
2024/01/04	13.1	358.78	43	357.42	361.50	-29.9	5,204	-0.57%
2024/01/03	25.4	364.43	134.6	363.08	362.50	-109.2	5,278	-2.07%	大賣/鉅額交易
2024/01/02	62.1	369.29	158.1	366.38	366.00	-96	5,306	-1.81%	大賣/
2023/12/29	4.6	379.84	5	380.07	382.00	-0.3	5,307	-0.01%
2023/12/28	12.5	384.08	15.8	380.81	377.00	-3.3	5,329	-0.06%
2023/12/27	16.5	375.20	3.1	375.72	377.50	13.4	5,332	0.25%
2023/12/26	4.3	374.32	31.5	373.49	374.50	-27.2	5,430	-0.50%
2023/12/25	14.3	377.50	60.6	376.28	372.00	-46.4	5,490	-0.84%
2023/12/22	11.7	374.28	45.1	374.11	375.50	-33.4	5,507	-0.61%
2023/12/21	9.4	368.07	68.5	369.96	371.00	-59.1	5,527	-1.07%
2023/12/20	12.2	368.74	161.6	368.32	366.50	-149.5	5,483	-2.73%	大賣/鉅額交易
2023/12/19	2.2	364.45	1,777	365.28	365.50	-1,774.8	5,498	-32.28%	大賣/鉅額交易
2023/12/18	9.9	369.83	55.1	371.19	368.50	-45.2	5,526	-0.82%
2023/12/15	21.1	375.81	23.2	374.73	376.00	-2.1	5,540	-0.04%
2023/12/14	34.8	380.17	402.3	377.94	378.00	-367.5	5,498	-6.68%	大賣/鉅額交易
2023/12/13	6.8	383.58	39.6	384.79	383.00	-32.8	5,483	-0.60%
2023/12/12	108.4	385.38	26.2	383.22	381.00	82.2	5,549	1.48%	大買/
2023/12/11	19	392.71	8.4	391.97	391.50	10.6	5,579	0.19%
2023/12/08	75.7	393.83	14.1	393.86	393.50	61.6	5,705	1.08%
2023/12/07	12.1	386.75	16.1	385.41	384.00	-3.9	5,716	-0.07%
2023/12/06	14.2	389.98	33	390.18	386.50	-18.8	5,793	-0.32%
2023/12/05	148.1	382.62	173.2	382.22	385.00	-25.1	5,852	-0.43%	大買/大賣/
2023/12/04	27.8	394.23	55.5	396.45	391.50	-27.7	5,829	-0.48%
2023/12/01	470.8	384.09	300.4	388.80	389.00	170.3	5,874	2.90%	大買/大賣/鉅額交易
2023/11/30	133.3	378.19	294.3	378.78	380.00	-161	5,930	-2.71%	大買/大賣/鉅額交易
2023/11/29	109.3	374.72	227.4	373.63	372.00	-118.1	5,868	-2.01%	大買/大賣/鉅額交易
2023/11/28	88.2	381.09	626.5	377.84	378.50	-538.3	5,842	-9.21%	大賣/鉅額交易
2023/11/27	25.6	407.10	480.1	402.52	398.00	-454.6	5,820	-7.81%	大賣/鉅額交易
2023/11/24	28.5	423.78	50.5	424.39	422.00	-22	5,850	-0.38%
2023/11/23	11.7	425.77	64	427.90	422.50	-52.3	5,871	-0.89%
2023/11/22	133.9	425.62	32.2	424.44	424.50	101.7	5,915	1.72%	大買/鉅額交易
2023/11/21	128	432.02	17.9	435.40	436.00	110.2	6,000	1.84%	大買/鉅額交易
2023/11/20	175.2	430.31	43.3	432.31	440.00	131.9	6,070	2.17%	大買/鉅額交易
2023/11/17	125.2	417.47	19.6	418.32	417.50	105.6	6,099	1.73%	大買/鉅額交易
2023/11/16	63.3	409.27	23	409.13	414.50	40.3	6,136	0.66%
2023/11/15	71.3	416.59	220.1	419.77	411.00	-148.9	6,128	-2.43%	大賣/鉅額交易
2023/11/14	233.7	420.15	153.2	422.31	419.00	80.5	6,211	1.30%	大買/大賣/
2023/11/13	56	421.13	100.4	420.06	422.00	-44.4	6,319	-0.70%
2023/11/10	52.7	416.53	65	414.45	417.00	-12.3	6,407	-0.19%
2023/11/09	36.1	406.58	52.5	408.13	413.50	-16.4	6,520	-0.25%
2023/11/08	20.2	405.80	28.3	408.08	404.00	-8.2	6,595	-0.12%
2023/11/07	150.6	399.31	53	399.47	399.50	97.6	6,763	1.44%	大買/
2023/11/06	23.4	397.49	70	398.74	400.50	-46.7	6,990	-0.67%
2023/11/03	46.4	385.58	47.2	385.69	388.00	-0.8	7,094	-0.01%
2023/11/02	125.3	383.03	147.5	383.08	383.00	-22.2	7,272	-0.30%	大買/大賣/
2023/11/01	141.1	359.42	96	359.56	363.00	45	7,436	0.61%	大買/
2023/10/31	119.8	375.57	65.1	367.71	359.00	54.7	7,586	0.72%	大買/
2023/10/30	23.3	386.09	33.1	386.71	387.00	-9.8	7,780	-0.13%
2023/10/27	49.4	387.48	39	386.79	383.00	10.4	7,915	0.13%
2023/10/26	66	401.38	297.2	400.36	388.50	-231.2	8,058	-2.87%	大賣/鉅額交易
2023/10/25	295	416.08	12	415.96	415.50	283	8,298	3.41%	大買/鉅額交易
2023/10/24	115.5	404.30	95	406.29	413.50	20.5	8,295	0.25%	大買/
2023/10/23	79.2	403.74	56	402.66	400.00	23.2	8,366	0.28%
2023/10/20	363.3	396.87	241	391.46	403.00	122.3	8,567	1.43%	大買/大賣/鉅額交易
2023/10/19	218.1	402.90	50.3	401.44	400.00	167.7	8,664	1.94%	大買/鉅額交易
2023/10/18	73	405.46	72.3	402.72	402.00	0.6	8,826	0.01%
2023/10/17	107	415.78	32.2	417.26	418.00	74.9	8,909	0.84%	大買/
2023/10/16	84.1	418.56	19.9	414.78	411.00	64.1	8,954	0.72%
2023/10/13	101.1	430.75	63.5	437.43	425.50	37.6	9,119	0.41%	大買/
2023/10/12	78	430.45	19.1	433.96	428.50	58.9	9,090	0.65%
2023/10/11	99.2	440.09	46.3	440.63	431.00	52.9	9,142	0.58%
2023/10/06	253.6	439.15	154.7	445.05	439.50	98.9	9,245	1.07%	大買/大賣/
2023/10/05	57.1	440.16	124.9	443.21	445.00	-67.8	9,295	-0.73%	大賣/
2023/10/04	69.2	437.01	57.3	434.58	441.00	11.9	9,406	0.13%
2023/10/03	80	437.88	116.2	444.53	435.50	-36.1	9,511	-0.38%	大賣/
2023/10/02	76.8	448.79	115.4	447.69	449.00	-38.6	9,539	-0.40%	大賣/
2023/09/28	73.1	428.92	29.2	426.60	428.00	43.9	9,576	0.46%
2023/09/27	22.4	412.21	64.1	412.90	418.00	-41.8	9,675	-0.43%
2023/09/26	26.5	412.69	125.1	413.05	415.00	-98.6	9,796	-1.01%	大賣/
2023/09/25	71.2	407.14	84	407.33	408.50	-12.8	9,809	-0.13%
2023/09/22	63.9	394.73	87.2	394.45	402.00	-23.3	9,809	-0.24%
2023/09/21	61.8	392.19	453.1	390.65	392.50	-391.2	9,762	-4.01%	大賣/鉅額交易
2023/09/20	245.6	408.60	118.4	409.38	406.50	127.2	9,686	1.31%	大買/大賣/鉅額交易
2023/09/19	94.5	400.07	197	401.95	398.00	-102.5	9,659	-1.06%	大賣/鉅額交易
2023/09/18	111.6	410.01	279.3	407.95	406.50	-167.7	9,634	-1.74%	大買/大賣/鉅額交易
2023/09/15	168.1	421.80	477.1	420.93	423.00	-309	9,593	-3.22%	大買/大賣/鉅額交易
2023/09/14	55	425.52	88	424.65	424.00	-33	9,530	-0.35%
2023/09/13	208.3	416.21	541.2	416.03	421.50	-332.8	9,503	-3.50%	大買/大賣/鉅額交易
2023/09/12	67.3	436.19	433	435.48	431.00	-365.7	9,412	-3.89%	大賣/鉅額交易
2023/09/11	96.1	434.51	471.1	433.10	437.00	-375	9,418	-3.98%	大賣/鉅額交易
2023/09/08	290.2	443.84	205	447.00	446.50	85.2	9,407	0.91%	大買/大賣/
2023/09/07	36.1	446.08	117.2	445.61	446.50	-81.1	9,388	-0.86%	大賣/
2023/09/06	411.4	447.41	638.2	448.14	450.00	-226.8	9,425	-2.41%	大買/大賣/鉅額交易
2023/09/05	552.3	451.71	253.7	447.59	455.00	298.6	9,387	3.18%	大買/大賣/鉅額交易
2023/09/04	356.3	436.11	242.4	440.82	439.00	113.8	9,411	1.21%	大買/大賣/鉅額交易
2023/09/01	352.1	441.64	195.3	442.76	438.50	156.9	9,406	1.67%	大買/大賣/鉅額交易
2023/08/31	646.7	439.17	87.5	437.93	437.50	559.2	9,347	5.98%	大買/鉅額交易
2023/08/30	321.1	418.58	85.1	416.50	415.50	236	9,152	2.58%	大買/鉅額交易
2023/08/29	13.2	405.88	18.3	402.14	403.50	-5.2	9,075	-0.06%
2023/08/28	129	409.77	110.2	409.24	404.00	18.8	9,055	0.21%	大買/大賣/
2023/08/25	54.7	428.48	80.8	428.27	420.00	-26.1	9,075	-0.29%
2023/08/24	83.7	451.40	82.8	454.05	445.00	0.9	9,014	0.01%
2023/08/23	129.3	443.83	101.4	447.35	442.00	27.9	8,944	0.31%	大買/大賣/
2023/08/22	30.9	432.80	248.1	434.46	433.50	-217.3	8,990	-2.42%	大賣/鉅額交易
2023/08/21	33	426.56	134.7	432.01	422.00	-101.7	9,125	-1.11%	大賣/鉅額交易
2023/08/18	244.7	430.44	223.5	433.90	427.00	21.3	9,170	0.23%	大買/大賣/
2023/08/17	455.5	434.01	160	437.04	435.50	295.5	9,067	3.26%	大買/大賣/鉅額交易
2023/08/16	140.1	432.78	187.4	433.63	438.50	-47.3	9,107	-0.52%	大買/大賣/
2023/08/15	194.6	428.44	360.1	426.24	425.00	-165.5	9,045	-1.83%	大買/大賣/鉅額交易
2023/08/14	82.8	405.98	72.2	406.10	406.00	10.6	8,950	0.12%
2023/08/11	165.7	403.68	156.7	402.34	405.00	8.9	8,848	0.10%	大買/大賣/
2023/08/10	74.1	412.62	658.8	408.75	406.50	-584.7	8,650	-6.76%	大賣/鉅額交易
2023/08/09	475.2	441.33	150.2	437.95	443.50	325	8,397	3.87%	大買/大賣/鉅額交易
2023/08/08	207.7	440.15	165.1	439.44	440.50	42.6	8,245	0.52%	大買/大賣/
2023/08/07	311	431.14	441.2	427.62	440.00	-130.1	8,015	-1.62%	大買/大賣/鉅額交易
2023/08/04	447.3	399.30	112.1	399.46	400.00	335.2	7,756	4.32%	大買/大賣/鉅額交易
2023/08/02	409.5	409.72	426.8	414.92	400.50	-17.3	7,540	-0.23%	大買/大賣/
2023/08/01	41.2	405.54	473.2	411.07	403.50	-432.1	7,256	-5.95%	大賣/鉅額交易
2023/07/31	176.8	416.12	156	416.77	414.00	20.9	7,129	0.29%	大買/大賣/
2023/07/28	368.4	425.01	128.7	419.20	418.00	239.7	6,918	3.46%	大買/大賣/鉅額交易
2023/07/27	3	389.00	439.8	389.00	389.00	-436.8	6,572	-6.65%	大賣/鉅額交易
2023/07/26	32.1	357.08	152.1	359.38	354.00	-120	6,552	-1.83%	大賣/鉅額交易
2023/07/25	508.3	356.83	582.6	356.88	354.50	-74.3	6,480	-1.15%	大買/大賣/
2023/07/24	485.3	344.70	178.3	343.62	356.50	307	6,327	4.85%	大買/大賣/鉅額交易
2023/07/21	284.8	326.60	381.3	327.82	324.50	-96.5	6,222	-1.55%	大買/大賣/
2023/07/20	411.3	330.13	649.7	329.84	330.50	-238.4	6,016	-3.96%	大買/大賣/鉅額交易
2023/07/19	270.1	319.01	119.4	321.90	318.00	150.7	5,812	2.59%	大買/大賣/鉅額交易
2023/07/18	287.5	324.20	632.2	322.23	326.00	-344.7	5,710	-6.04%	大買/大賣/鉅額交易
2023/07/17	102.4	306.63	50.1	305.92	305.00	52.4	5,483	0.95%	大買/
2023/07/14	51.1	305.10	41.4	307.81	306.50	9.6	5,421	0.18%
2023/07/13	162.1	310.71	69.4	304.37	304.50	92.8	5,303	1.75%	大買/
2023/07/12	143.4	297.63	25	296.92	297.50	118.4	5,084	2.33%	大買/鉅額交易
2023/07/11	198.5	296.12	591	290.38	295.00	-392.5	4,973	-7.89%	大買/大賣/鉅額交易
2023/07/10	35.3	273.83	293.4	276.15	277.50	-258.1	4,809	-5.37%	大賣/鉅額交易
2023/07/07	121.4	262.45	549.5	261.40	260.50	-428	4,677	-9.15%	大買/大賣/鉅額交易
2023/07/06	919	269.73	870.1	269.29	266.50	49	4,621	1.06%	大買/大賣/
2023/07/05	170.1	268.90	269.1	264.61	269.00	-99	4,466	-2.22%	大買/大賣/
2023/07/04	105.4	262.61	76.3	259.78	263.00	29.1	4,297	0.68%	大買/
2023/07/03	148.6	243.39	121.1	244.20	247.50	27.5	4,146	0.66%	大買/大賣/
2023/06/30	141.4	241.94	44	240.03	243.50	97.4	4,080	2.39%	大買/
2023/06/29	57	232.73	44	234.31	236.00	13	4,043	0.32%
2023/06/28	64.9	229.08	33	229.50	226.00	31.9	4,011	0.79%
2023/06/27	178.1	229.63	113.1	228.90	226.50	65	3,991	1.63%	大買/大賣/
2023/06/26	189.8	231.63	61.3	232.13	232.00	128.6	3,943	3.26%	大買/鉅額交易
2023/06/21	44.3	240.29	449	240.30	240.50	-404.7	3,905	-10.36%	大賣/鉅額交易
2023/06/20	183.1	244.89	165.1	244.76	243.00	18	3,900	0.46%	大買/大賣/
2023/06/19	84	244.90	181.2	243.46	241.50	-97.2	3,883	-2.50%	大賣/
2023/06/16	106.1	245.21	63.1	244.97	244.00	43	3,851	1.12%	大買/
2023/06/15	81.3	244.66	80.5	244.77	249.00	0.9	3,810	0.02%
2023/06/14	74.4	242.43	64.2	241.88	242.50	10.2	3,760	0.27%
2023/06/13	179	236.77	41.6	235.35	239.00	137.4	3,702	3.71%	大買/鉅額交易
2023/06/12	84	233.68	291.8	234.14	235.50	-207.8	3,656	-5.68%	大賣/鉅額交易
2023/06/09	53.4	234.16	252	235.37	234.50	-198.7	3,630	-5.47%	大賣/鉅額交易
2023/06/08	248.9	232.70	352.9	236.09	230.50	-104	3,541	-2.94%	大買/大賣/鉅額交易
2023/06/07	171.2	226.25	45.4	224.25	230.00	125.8	3,348	3.76%	大買/鉅額交易
2023/06/06	118.1	210.89	37.1	210.59	209.50	81	3,254	2.49%	大買/
2023/06/05	37.3	208.57	54.3	208.26	209.00	-17	3,175	-0.54%
2023/06/02	67.6	211.30	65	209.38	210.00	2.6	3,150	0.08%
2023/06/01	199.3	208.92	483.7	207.65	210.00	-284.5	3,117	-9.13%	大買/大賣/鉅額交易
2023/05/31	264.7	211.30	216.6	209.82	211.00	48.1	3,087	1.56%	大買/大賣/
2023/05/30	50	208.40	113.2	205.08	211.50	-63.2	2,964	-2.13%	大賣/
2023/05/29	510.2	206.06	245.8	205.69	204.50	264.3	2,894	9.13%	大買/大賣/鉅額交易
2023/05/26	353.7	204.17	168.4	203.42	202.50	185.3	2,839	6.53%	大買/大賣/鉅額交易
2023/05/25	978.6	198.31	67.1	198.81	204.00	911.6	2,658	34.29%	大買/鉅額交易
2023/05/24	122.5	192.37	48.1	189.89	190.50	74.4	2,454	3.03%	大買/
2023/05/23	266.6	187.69	248	186.66	187.50	18.6	2,372	0.78%	大買/大賣/
2023/05/22	338.2	193.64	110.2	194.40	191.00	227.9	2,312	9.86%	大買/大賣/鉅額交易
2023/05/19	487	183.88	19.2	184.31	184.50	467.8	2,104	22.23%	大買/鉅額交易
2023/05/18	465.7	177.15	10.1	178.10	179.00	455.6	2,023	22.52%	大買/鉅額交易
2023/05/17	75.1	170.17	1.3	169.60	169.50	73.7	1,965	3.75%
2023/05/16	15.8	170.24	4.5	170.64	170.50	11.3	1,953	0.58%
2023/05/15	4	164.12	3	164.00	164.00	1	1,948	0.05%
2023/05/12	26.2	164.18	81	162.09	161.50	-54.8	1,951	-2.81%
2023/05/11	8.1	166.01	2.2	164.64	165.50	5.9	1,954	0.30%
2023/05/10	1.1	167.55	3	168.00	168.00	-1.9	1,964	-0.10%
2023/05/09	2.1	171.88	25.1	170.60	171.00	-23	1,970	-1.17%
2023/05/08	170.1	172.91	9	171.45	172.00	161.1	1,975	8.16%	大買/鉅額交易
2023/05/05	58.1	169.44	5.4	169.22	170.00	52.7	1,977	2.66%
2023/05/04	82	165.54	11	165.77	164.00	71	1,958	3.63%
2023/05/03	5.5	163.67	8	164.25	164.50	-2.5	2,005	-0.13%
2023/05/02	60.7	161.52	15	161.03	160.00	45.7	2,038	2.24%
2023/04/28	17	165.12	22.1	165.82	163.50	-5.1	2,032	-0.25%
2023/04/27	427.6	165.47	52.2	166.16	162.00	375.4	2,000	18.77%	大買/鉅額交易
2023/04/26	29.2	152.53	18	154.67	153.50	11.2	1,981	0.57%
2023/04/25	9.4	161.02	28.5	164.61	160.00	-19.1	1,926	-0.99%
2023/04/24	9.1	168.40	25	169.84	167.00	-15.9	1,911	-0.83%
2023/04/21	13.1	170.35	129	170.21	169.00	-115.9	1,904	-6.08%	大賣/鉅額交易
2023/04/20	17	174.50	10	175.00	173.00	7	1,890	0.37%
2023/04/19	32.1	176.75	8.2	176.93	176.50	23.9	1,905	1.26%
2023/04/18	5.2	182.53	2	183.50	182.00	3.2	1,899	0.17%
2023/04/17	10.1	182.47	1	184.50	183.50	9.1	1,938	0.47%
2023/04/14	14	185.14	236	185.00	185.00	-222	1,939	-11.44%	大賣/鉅額交易
2023/04/13	11.1	184.22	2	183.50	183.00	9.1	1,935	0.47%
2023/04/12	29	185.33	5	186.50	185.50	24	1,923	1.25%
2023/04/11	14.3	184.52	5	185.70	185.00	9.3	1,918	0.48%
2023/04/10	25	181.86	2.2	180.68	182.00	22.8	1,894	1.20%
2023/04/07	15	180.97	2	181.00	179.50	13	1,895	0.69%
2023/04/06	21.3	180.02	1	178.50	178.50	20.3	1,896	1.07%
2023/03/31	4	182.50	32.3	182.58	182.00	-28.3	1,913	-1.48%
2023/03/30	1.2	181.67	4.1	181.76	183.00	-2.9	1,981	-0.14%
2023/03/29	1.3	178.46	5	178.60	179.50	-3.7	2,058	-0.18%
2023/03/28	4.5	176.77	73	177.15	176.00	-68.5	2,140	-3.20%
2023/03/27	0	177.50	27	177.63	180.00	-27	2,214	-1.22%
2023/03/24	33.1	178.23	15.2	177.48	177.00	17.9	2,285	0.78%
2023/03/23	38	178.42	26.3	177.78	178.00	11.7	2,282	0.51%
2023/03/22	44	177.76	8.3	177.99	178.50	35.8	2,297	1.56%
2023/03/21	8	171.94	3	172.83	173.00	5	2,283	0.22%
2023/03/20	49.1	170.06	155.3	169.60	170.50	-106.2	2,320	-4.57%	大賣/鉅額交易
2023/03/17	52.1	169.84	4	171.25	170.50	48.1	2,347	2.05%
2023/03/16	25.1	170.58	43.1	171.94	169.50	-17.9	2,364	-0.76%
2023/03/15	6.3	171.67	82	172.49	171.00	-75.7	2,383	-3.17%
2023/03/14	21.7	174.43	22.2	172.50	172.50	-0.5	2,398	-0.02%
2023/03/13	13.2	179.76	274.3	180.19	180.00	-261.1	2,375	-10.99%	大賣/鉅額交易
2023/03/10	5.6	184.27	41.8	183.64	183.50	-36.2	2,366	-1.53%
2023/03/09	29.1	191.43	6	191.50	190.00	23.1	2,430	0.95%
2023/03/08	0.1	194.50	0	0.00	195.00	0.1	2,491	0.00%
2023/03/07	78.2	194.17	6	193.83	194.50	72.2	2,523	2.86%
2023/03/06	6.2	193.47	1	192.00	192.50	5.2	2,550	0.20%
2023/03/03	10	190.90	0	192.00	189.50	10	2,570	0.39%
2023/03/02	2	189.00	5	188.60	189.00	-3	2,642	-0.11%
2023/03/01	123	187.23	5	186.30	188.00	118	2,735	4.31%	大買/鉅額交易
2023/02/24	127.6	191.74	43.4	191.90	190.50	84.3	2,750	3.06%	大買/
2023/02/23	19.1	185.47	12	185.42	185.00	7.1	2,702	0.26%
2023/02/22	79.1	186.87	24.1	187.17	185.50	55	2,718	2.02%
2023/02/21	21	191.05	42	191.60	192.00	-21	2,728	-0.77%
2023/02/20	3.1	187.97	16	186.09	190.50	-12.9	2,742	-0.47%
2023/02/17	177.1	187.69	5	187.60	187.50	172.1	2,743	6.27%	大買/鉅額交易
2023/02/16	6.1	190.33	2	191.00	190.50	4.1	2,789	0.15%
2023/02/15	1.1	187.45	4	187.75	187.00	-3	2,850	-0.10%
2023/02/14	2.1	189.02	20	189.98	189.50	-17.9	2,855	-0.63%
2023/02/13	559	191.85	3	191.00	191.50	556	2,881	19.29%	大買/鉅額交易
2023/02/10	16.3	189.64	27	191.09	190.00	-10.7	2,908	-0.37%
2023/02/09	42.1	187.00	6.1	188.27	190.00	36.1	2,945	1.22%
2023/02/08	1	183.50	0	0.00	184.50	1	2,977	0.03%
2023/02/07	5.2	183.38	2	181.50	184.00	3.2	3,031	0.11%
2023/02/06	5.2	184.29	4	186.50	182.50	1.2	3,160	0.04%
2023/02/03	7	188.43	13.1	189.43	190.00	-6.1	3,245	-0.19%
2023/02/02	14	188.61	22	189.02	187.00	-8	3,302	-0.24%
2023/02/01	27	188.97	95	189.24	189.00	-68	3,302	-2.06%
2023/01/31	22.1	181.98	137.1	181.13	180.50	-115	3,288	-3.50%	大賣/鉅額交易
2023/01/30	24	180.29	145	181.01	180.50	-121	3,306	-3.66%	大賣/鉅額交易
2023/01/17	4	176.50	5	177.00	178.50	-1	3,369	-0.03%
2023/01/16	93	173.70	18.4	175.71	176.50	74.6	3,386	2.20%
2023/01/13	1	182.99	58	180.60	180.00	-57	3,337	-1.71%
2023/01/12	6	185.67	156	182.97	184.00	-150	3,371	-4.45%	大賣/鉅額交易
2023/01/11	19	181.87	13	185.00	181.00	6	3,365	0.18%
2023/01/10	0	185.50	29	185.21	186.00	-29	3,366	-0.86%
2023/01/09	18.2	183.13	8	180.75	185.00	10.2	3,375	0.30%
2023/01/06	12.1	176.50	73	176.25	176.50	-60.9	3,373	-1.80%
2023/01/05	18.1	173.40	16	175.66	174.50	2.1	3,379	0.06%
2023/01/04	0.1	180.00	0	0.00	180.00	0.1	3,390	0.00%
2023/01/03	18	176.56	5	173.70	176.50	13	3,431	0.38%
2022/12/30	2	171.00	8	171.50	171.00	-6	3,429	-0.17%
2022/12/29	5	173.20	6.9	172.88	174.00	-1.9	3,433	-0.05%
2022/12/28	0	174.50	0	0.00	173.00	0	3,461	0.00%
2022/12/26	1.5	177.15	6	174.58	174.50	-4.5	3,538	-0.13%
2022/12/23	26	175.83	3	174.83	176.50	23	3,618	0.64%
2022/12/22	5	175.60	56	173.32	178.00	-51	3,698	-1.38%
2022/12/21	25	172.98	24	170.71	172.50	1	3,715	0.03%
2022/12/20	5	180.27	5	176.90	173.00	0	3,710	0.00%
2022/12/19	4	179.75	8	180.81	181.50	-4	3,644	-0.11%
2022/12/16	0	0.00	151	183.67	182.00	-151	3,560	-4.24%	大賣/鉅額交易
2022/12/15	49	190.51	5	189.50	189.00	44	3,503	1.26%
2022/12/14	95	187.05	16	186.44	189.00	79	3,510	2.25%
2022/12/13	0	188.00	120	190.40	187.00	-120	3,497	-3.43%	大賣/鉅額交易
2022/12/12	16	190.16	132	189.95	189.50	-116	3,493	-3.32%	大賣/鉅額交易
2022/12/09	1	193.50	10	194.45	197.50	-9	3,503	-0.26%
2022/12/08	4	188.14	2.3	189.41	193.50	1.8	3,518	0.05%
2022/12/07	16.1	183.31	10	184.20	186.50	6.1	3,491	0.17%
2022/12/06	1	189.00	405	190.16	189.50	-404	3,461	-11.67%	大賣/鉅額交易
2022/12/05	2	193.00	132.1	192.54	191.50	-130.1	3,449	-3.77%	大賣/鉅額交易
2022/12/02	13.2	193.12	27	193.72	190.50	-13.8	3,496	-0.40%
2022/12/01	16.1	194.56	90	197.32	196.50	-73.9	3,531	-2.09%
2022/11/30	25.1	188.47	141	190.48	190.50	-115.9	3,578	-3.24%	大賣/鉅額交易
2022/11/29	80	184.19	8	183.31	182.50	72	3,620	1.99%
2022/11/28	2	180.00	18	178.58	180.50	-16	3,671	-0.44%
2022/11/25	17	180.47	158	184.18	180.00	-141	3,647	-3.87%	大賣/鉅額交易
2022/11/24	112	186.96	59	185.92	186.50	53	3,610	1.47%	大買/
2022/11/23	108	183.30	191.6	184.20	186.00	-83.6	3,528	-2.37%	大買/大賣/
2022/11/22	3	175.83	3	173.50	177.00	0	3,454	0.00%
2022/11/21	6	174.91	34	174.88	172.50	-28	3,430	-0.82%
2022/11/18	408	177.00	10	176.35	175.50	398	3,459	11.51%	大買/鉅額交易
2022/11/17	13	176.04	11	175.27	175.50	2	3,470	0.06%
2022/11/16	49	174.93	58	172.91	174.00	-9	3,471	-0.26%
2022/11/15	2	172.50	47.3	171.88	173.50	-45.2	3,494	-1.29%
2022/11/14	18.1	172.63	197	172.29	172.00	-178.9	3,506	-5.10%	大賣/鉅額交易
2022/11/11	30.1	174.46	76	174.24	174.50	-45.9	3,486	-1.32%
2022/11/10	8	169.06	11	169.14	170.50	-3	3,450	-0.09%
2022/11/09	178	168.51	11	167.55	169.00	167	3,468	4.82%	大買/鉅額交易
2022/11/08	7	163.79	30	163.30	163.50	-23	3,503	-0.66%
2022/11/07	151	163.96	38.3	163.38	164.50	112.7	3,497	3.22%	大買/鉅額交易
2022/11/04	53	160.32	19.2	161.11	164.50	33.8	3,471	0.97%
2022/11/03	364	159.77	31.5	159.67	160.50	332.5	3,425	9.70%	大買/鉅額交易
2022/11/02	169	159.12	46.1	155.94	157.50	122.9	3,363	3.65%	大買/鉅額交易
2022/11/01	19	148.77	56	149.21	148.00	-37	3,226	-1.15%
2022/10/31	77.6	145.01	24.3	143.62	146.50	53.3	3,131	1.70%
2022/10/28	10	139.30	10	138.30	137.00	0	3,081	0.00%
2022/10/27	34	136.90	170	137.79	139.00	-136	3,076	-4.42%	大賣/鉅額交易
2022/10/26	21.1	131.23	3	131.00	130.00	18.1	3,056	0.59%
2022/10/25	12	134.66	82.2	133.96	136.00	-70.2	3,023	-2.32%
2022/10/24	14	139.93	48.1	140.11	139.50	-34.1	2,978	-1.14%
2022/10/21	0.1	137.50	301	136.65	135.00	-300.9	2,998	-10.04%	大賣/鉅額交易
2022/10/20	1	136.46	4.3	136.57	144.00	-3.3	2,976	-0.11%
2022/10/19	7.1	144.99	40.1	144.22	142.00	-33	2,950	-1.12%
2022/10/18	4	143.13	5	143.60	143.50	-1	2,973	-0.03%
2022/10/17	5	137.20	188	137.31	139.00	-183	3,036	-6.03%	大賣/鉅額交易
2022/10/14	75	143.15	4.3	143.52	141.50	70.7	3,065	2.31%
2022/10/13	4.1	137.75	10	136.25	136.50	-5.9	3,131	-0.19%
2022/10/12	22	138.07	23	137.43	138.00	-1	3,163	-0.03%
2022/10/11	20	143.52	179.1	144.26	139.50	-159.1	3,176	-5.01%	大賣/鉅額交易
2022/10/07	3	156.66	15	157.60	155.00	-12	3,202	-0.37%
2022/10/06	12	160.08	31	160.19	159.50	-19	3,267	-0.58%
2022/10/05	13	161.54	2	165.00	159.50	11	3,383	0.33%
2022/10/04	20	161.53	11	160.27	161.50	9	3,396	0.27%
2022/10/03	111	158.45	35	159.50	160.00	76	3,366	2.26%	大買/
2022/09/30	282	151.46	492.2	151.35	160.00	-210.2	3,354	-6.27%	大買/大賣/鉅額交易
2022/09/29	75.5	161.71	51	163.98	158.50	24.5	3,321	0.74%
2022/09/28	28.1	173.96	130.1	174.02	168.00	-102	3,262	-3.13%	大賣/鉅額交易
2022/09/27	36.2	173.41	114.1	172.34	176.00	-78	3,188	-2.44%	大賣/
2022/09/26	25	166.72	67	165.24	167.50	-42	3,118	-1.35%
2022/09/23	4	167.13	31.4	168.29	166.50	-27.4	3,102	-0.88%
2022/09/22	15	168.16	17.6	166.78	168.50	-2.6	3,127	-0.08%
2022/09/21	0	0.00	10	170.80	170.50	-10	3,091	-0.32%
2022/09/20	68	170.46	21	169.50	172.00	47	3,078	1.53%
2022/09/19	37	167.30	19	168.61	167.00	18	3,064	0.59%
2022/09/16	12	173.20	22.2	172.66	171.50	-10.1	3,070	-0.33%
2022/09/15	36	171.81	6.1	174.15	174.00	29.9	3,024	0.99%
2022/09/14	2.1	167.99	5.3	167.05	166.50	-3.3	3,020	-0.11%
2022/09/13	3	171.66	0	0.00	171.00	3	3,027	0.10%
2022/09/12	9.2	171.65	89	170.55	171.00	-79.8	3,028	-2.64%
2022/09/08	53	169.93	68	172.18	170.00	-15	3,020	-0.50%
2022/09/07	251	169.10	71.2	166.28	170.50	179.8	2,975	6.04%	大買/鉅額交易
2022/09/06	89	171.38	58	173.68	164.50	31	2,930	1.06%
2022/09/05	1,387.1	173.18	86	172.30	171.50	1,301.1	2,815	46.20%	大買/鉅額交易
2022/09/02	161	169.02	38.1	169.13	170.00	122.9	2,688	4.57%	大買/鉅額交易
2022/09/01	2.3	158.63	14.2	158.47	157.50	-11.8	2,606	-0.45%
2022/08/31	2	161.50	7	160.93	162.00	-5	2,596	-0.19%
2022/08/30	13	160.12	230	158.13	160.00	-217	2,629	-8.25%	大賣/鉅額交易
2022/08/29	2	158.00	73.5	157.77	157.50	-71.5	2,618	-2.73%
2022/08/26	53	165.51	30.4	166.01	165.50	22.6	2,599	0.87%
2022/08/25	9.7	165.37	118.3	164.50	164.50	-108.6	2,592	-4.19%	大賣/鉅額交易
2022/08/24	0.1	174.05	0	0.00	173.00	0.1	2,555	0.00%
2022/08/23	32	172.97	13.5	173.48	174.00	18.5	2,517	0.73%
2022/08/22	103.2	173.07	33.5	173.61	174.00	69.7	2,505	2.78%	大買/
2022/08/19	100	178.44	101	178.64	176.50	-1	2,493	-0.04%	大賣/
2022/08/18	113	173.77	10	174.15	174.50	103	2,503	4.11%	大買/鉅額交易
2022/08/17	42.3	176.11	8	174.69	176.00	34.2	2,481	1.38%
2022/08/16	458	176.84	19	176.42	175.00	439	2,477	17.72%	大買/鉅額交易
2022/08/15	93.1	173.84	20.1	175.37	176.50	73	2,462	2.96%
2022/08/12	170	168.70	11	171.09	171.00	159	2,394	6.64%	大買/鉅額交易
2022/08/11	75	166.07	7.3	164.77	166.50	67.7	2,376	2.85%
2022/08/10	6	161.50	15	162.23	161.50	-9	2,381	-0.38%
2022/08/09	11	163.09	28	160.50	163.00	-17	2,380	-0.72%
2022/08/08	125	159.73	9	160.00	160.00	116	2,414	4.80%	大買/鉅額交易
2022/08/05	11	163.27	70.3	162.92	163.50	-59.3	2,449	-2.42%
2022/08/04	27	159.50	44	159.55	162.00	-17	2,458	-0.69%
2022/08/03	14	162.86	36	160.94	161.50	-22	2,441	-0.90%
2022/08/02	305	164.68	19.3	164.03	163.00	285.7	2,444	11.69%	大買/鉅額交易
2022/08/01	168.3	168.64	20	167.95	168.00	148.3	2,423	6.12%	大買/鉅額交易
2022/07/29	67	165.01	27	161.41	166.00	40	2,395	1.67%
2022/07/28	100	159.47	356.1	158.89	158.50	-256	2,385	-10.73%	大賣/鉅額交易
2022/07/27	14	162.07	33	159.11	164.00	-19	2,362	-0.80%
2022/07/26	54	160.06	65.3	161.26	161.00	-11.3	2,369	-0.48%
2022/07/25	16	162.13	190.3	161.77	161.50	-174.2	2,369	-7.35%	大賣/鉅額交易
2022/07/22	77.4	168.05	65.1	169.29	166.50	12.3	2,397	0.51%
2022/07/21	31	168.77	3	168.17	170.00	28	2,338	1.20%
2022/07/20	165.1	164.69	13	164.42	163.50	152.1	2,298	6.62%	大買/鉅額交易
2022/07/19	15.2	161.80	14	158.93	160.00	1.2	2,216	0.06%
2022/07/18	22.1	150.84	19	155.00	156.00	3.1	2,160	0.14%
2022/07/15	190	149.86	140	153.91	154.50	50	2,104	2.38%	大買/大賣/
2022/07/14	298	156.32	0	0.00	157.00	298	2,025	14.72%	大買/鉅額交易
2022/07/13	76	150.54	89.1	149.22	149.00	-13	1,957	-0.66%
2022/07/12	108	152.76	297	152.91	151.50	-189	1,835	-10.30%	大買/大賣/鉅額交易
2022/07/11	144	168.40	8	167.88	168.00	136	1,791	7.59%	大買/鉅額交易
2022/07/08	67	167.61	2	166.00	166.50	65	1,783	3.65%
2022/07/07	47.2	163.15	160	162.07	165.00	-112.8	1,767	-6.38%	大賣/鉅額交易
2022/07/06	46.5	164.66	128.3	166.37	163.50	-81.8	1,751	-4.67%	大賣/
2022/07/05	20.5	169.56	306	169.03	170.50	-285.5	1,742	-16.38%	大賣/鉅額交易
2022/07/04	45	170.43	26	172.50	172.50	19	1,732	1.10%
2022/07/01	8.2	173.81	4.4	178.01	173.50	3.8	1,731	0.22%
2022/06/30	12.1	178.67	10.2	178.59	178.50	1.9	1,713	0.11%
2022/06/29	0	189.00	1	186.50	189.00	-1	1,677	-0.06%
2022/06/28	305.5	189.43	0	0.00	191.50	305.5	1,688	18.09%	大買/鉅額交易
2022/06/27	26	196.54	12	197.67	194.50	14	1,677	0.83%
2022/06/24	64	188.34	28	188.25	187.00	36	1,659	2.17%
2022/06/23	2.2	185.66	32	185.05	185.50	-29.8	1,640	-1.81%
2022/06/22	85	185.42	26	183.88	184.00	59	1,614	3.66%
2022/06/21	11.8	197.18	8	196.44	197.00	3.8	1,562	0.24%
2022/06/20	10.1	196.81	63	203.29	195.50	-52.9	1,538	-3.44%
2022/06/17	5.2	206.20	14	205.43	206.00	-8.9	1,509	-0.59%
2022/06/16	12.1	219.57	55.1	218.90	212.50	-43	1,477	-2.91%
2022/06/15	27.2	226.31	0.1	224.50	224.00	27.1	1,456	1.86%
2022/06/14	14	227.25	2	231.00	228.00	12	1,468	0.82%
2022/06/13	0	0.00	7	233.50	233.00	-7	1,470	-0.48%
2022/06/10	0	0.00	6	238.33	239.00	-6	1,481	-0.41%
2022/06/09	0.1	241.98	7	239.65	240.50	-7	1,493	-0.47%
2022/06/08	20.2	240.13	221	239.64	239.50	-200.8	1,503	-13.36%	大賣/鉅額交易
2022/06/07	4	232.88	10.5	232.98	232.50	-6.5	1,477	-0.44%
2022/06/06	0	230.00	10.7	229.97	230.00	-10.7	1,490	-0.72%
2022/06/02	14	226.71	6	227.92	225.00	8	1,509	0.53%
2022/06/01	2	229.51	21	229.00	230.00	-19	1,535	-1.24%
2022/05/31	17	233.38	0	0.00	232.50	17	1,536	1.11%
2022/05/30	15	231.80	8	233.19	233.00	7	1,546	0.45%
2022/05/27	265.3	236.51	135	233.55	232.50	130.3	1,540	8.46%	大買/大賣/鉅額交易
2022/05/26	111	234.68	25	234.26	233.00	86	1,531	5.61%	大買/
2022/05/25	0	225.00	2	225.75	226.00	-2	1,537	-0.13%
2022/05/24	7	224.93	25	227.20	225.00	-18	1,567	-1.15%
2022/05/23	21	226.05	19	228.00	226.00	2	1,578	0.13%
2022/05/20	1	226.04	27	227.56	228.00	-26	1,568	-1.66%
2022/05/19	37.1	224.82	25	225.52	226.00	12.1	1,561	0.77%
2022/05/18	24	228.85	17	227.35	227.50	7	1,547	0.45%
2022/05/17	6	219.83	5.1	220.70	221.00	0.9	1,510	0.06%
2022/05/16	35.2	220.34	2	220.00	219.50	33.2	1,517	2.19%
2022/05/13	68	224.15	28	222.25	224.00	40	1,473	2.71%
2022/05/12	35	215.07	13.2	214.94	213.00	21.8	1,431	1.52%
2022/05/11	6	210.67	2	214.50	210.50	4	1,440	0.28%
2022/05/10	17.1	210.13	36	208.76	214.00	-19	1,463	-1.29%
2022/05/09	5	209.50	115	210.22	210.50	-110	1,452	-7.58%	大賣/鉅額交易
2022/05/06	7.9	215.24	42	215.50	215.00	-34.1	1,484	-2.29%
2022/05/05	25.4	225.25	34	225.75	222.00	-8.6	1,487	-0.58%
2022/05/04	8	221.69	19	221.26	222.00	-11	1,487	-0.74%
2022/05/03	18.2	215.70	14	215.61	215.00	4.2	1,476	0.28%
2022/04/29	1.1	219.83	4	221.75	222.00	-2.9	1,468	-0.19%
2022/04/28	50.1	218.29	48	217.01	216.00	2.1	1,471	0.14%
2022/04/27	14	229.64	103	228.84	233.00	-89	1,431	-6.22%	大賣/
2022/04/26	156	236.30	137	235.93	235.50	19	1,436	1.32%	大買/大賣/
2022/04/25	0	237.50	37	236.84	235.50	-37	1,466	-2.52%
2022/04/22	0	243.40	19.4	243.64	243.50	-19.4	1,498	-1.29%
2022/04/21	84	243.81	16	242.91	245.00	68	1,511	4.50%
2022/04/20	24	242.40	10	239.60	242.50	14	1,524	0.92%
2022/04/19	55	237.85	6	237.33	236.00	49	1,544	3.17%
2022/04/18	0	234.50	0	0.00	234.50	0	1,572	0.00%
2022/04/15	0	235.50	43	234.88	235.50	-43	1,591	-2.70%
2022/04/13	65.1	237.69	5	236.20	238.50	60.1	1,683	3.57%
2022/04/12	141.1	238.71	13	234.50	237.00	128.1	1,705	7.51%	大買/鉅額交易
2022/04/11	27.2	239.46	67	240.24	240.00	-39.8	1,717	-2.32%
2022/04/08	0.1	256.53	14	257.18	257.00	-13.9	1,745	-0.80%
2022/04/07	0	254.00	6	255.83	255.00	-6	1,742	-0.34%
2022/04/06	0	258.14	2	256.75	257.00	-2	1,733	-0.11%
2022/04/01	1	260.98	2	255.50	261.00	-1	1,738	-0.06%
2022/03/31	30	259.83	28	258.73	258.00	2	1,744	0.11%
2022/03/30	5.1	262.20	6	262.00	261.00	-1	1,753	-0.06%
2022/03/29	1	261.96	0	0.00	259.00	1	1,780	0.06%
2022/03/28	1	260.49	0	0.00	261.00	1	1,798	0.06%
2022/03/25	1	258.00	92	257.64	257.00	-91	1,805	-5.04%
2022/03/24	0	257.50	4	257.25	257.00	-4	1,813	-0.22%
2022/03/23	0	259.00	0	0.00	258.50	0	1,834	0.00%
2022/03/22	0	257.50	8	258.00	257.50	-8	1,872	-0.43%
2022/03/21	0	256.25	0	0.00	256.00	0	1,896	0.00%
2022/03/18	6	255.00	8	256.50	255.00	-2	1,914	-0.10%
2022/03/17	63.4	253.20	248.1	254.77	258.50	-184.7	1,923	-9.60%	大賣/鉅額交易
2022/03/16	12	246.87	234.5	244.78	244.50	-222.5	1,926	-11.55%	大賣/鉅額交易
2022/03/15	34	252.00	51	250.08	249.00	-17	1,958	-0.87%
2022/03/14	36	250.04	88	249.43	252.50	-52	1,981	-2.62%
2022/03/11	8	254.00	8	257.50	253.00	0	2,037	0.00%
2022/03/10	7	260.93	6	260.00	260.00	1	2,060	0.05%
2022/03/09	30.1	254.43	116	254.43	254.00	-85.9	2,099	-4.09%	大賣/
2022/03/08	132.1	258.54	61	255.86	254.00	71.1	2,144	3.32%	大買/
2022/03/07	44.1	259.54	74	261.07	262.00	-29.9	2,204	-1.36%
2022/03/04	9.3	270.55	10.5	272.11	273.00	-1.2	2,270	-0.05%
2022/03/03	13	273.73	57	273.70	274.00	-44	2,377	-1.85%
2022/03/02	7	274.14	9	271.78	275.50	-2	2,529	-0.08%
2022/03/01	70	268.01	3	270.17	273.00	67	2,729	2.45%
2022/02/25	115.4	275.26	318	272.17	270.00	-202.6	2,809	-7.21%	大買/大賣/鉅額交易
2022/02/24	57.1	282.54	14	282.29	279.00	43.1	2,769	1.56%
2022/02/23	31.1	284.44	1.3	284.37	288.00	29.7	2,745	1.08%
2022/02/22	1	274.99	20	274.50	279.00	-19	2,740	-0.69%
2022/02/21	0	0.00	3.2	274.89	278.00	-3.2	2,767	-0.11%
2022/02/18	2.1	274.47	1.1	275.14	278.00	1	2,810	0.04%
2022/02/17	8	278.88	1	280.00	280.00	7	2,817	0.25%
2022/02/16	5.3	273.59	52	272.88	275.50	-46.7	2,826	-1.65%
2022/02/15	48	272.29	0	0.00	271.00	48	2,816	1.70%
2022/02/14	20.1	272.91	1	272.50	271.50	19.1	2,824	0.68%
2022/02/11	63	281.36	115	280.93	279.00	-52	2,819	-1.84%	大賣/
2022/02/10	425.1	283.97	2	283.25	285.50	423.1	2,800	15.11%	大買/鉅額交易
2022/02/09	22	275.52	14	277.71	275.50	8	2,765	0.29%
2022/02/08	12.1	277.70	64	276.27	275.00	-51.9	2,765	-1.88%
2022/02/07	0	0.00	66.1	271.50	271.50	-66.1	2,729	-2.42%
2022/01/26	138	263.41	14	264.03	264.50	124	2,744	4.52%	大買/鉅額交易
2022/01/25	26.2	267.03	140	267.73	265.00	-113.8	2,759	-4.12%	大賣/鉅額交易
2022/01/24	2	273.47	0	0.00	275.00	2	2,802	0.07%
2022/01/21	6	273.34	177	274.03	273.00	-171	2,912	-5.87%	大賣/鉅額交易
2022/01/20	112	278.29	16	277.81	279.00	96	3,064	3.13%	大買/
2022/01/19	115	279.87	3.1	275.19	281.50	111.9	3,081	3.63%	大買/鉅額交易
2022/01/18	3.6	276.28	24	279.10	276.00	-20.4	3,068	-0.67%
2022/01/17	198	269.64	38	268.68	274.00	160	3,035	5.27%	大買/鉅額交易
2022/01/14	4	264.87	3.2	261.73	267.00	0.8	3,005	0.03%
2022/01/13	15	261.03	15	262.00	262.00	0	2,999	0.00%
2022/01/12	10	262.69	91	258.42	262.00	-81	3,013	-2.69%
2022/01/11	4.2	265.75	124.1	264.11	262.50	-119.8	3,042	-3.94%	大賣/鉅額交易
2022/01/10	11.1	274.73	12	273.59	275.00	-1	3,012	-0.03%
2022/01/07	8.1	274.81	34	279.49	273.00	-26	3,006	-0.86%
2022/01/06	27	284.85	16.5	282.25	285.00	10.5	2,994	0.35%
2022/01/05	59	280.29	16	279.25	280.50	43	2,959	1.45%
2022/01/04	47.5	276.57	24	278.13	277.00	23.5	2,944	0.80%
2022/01/03	42.5	283.36	31	286.87	277.50	11.5	2,917	0.40%
2021/12/30	2	279.00	2	279.50	278.00	0	2,908	0.00%
2021/12/29	1	278.00	1	280.00	279.50	0	2,985	0.00%
2021/12/28	20	276.65	32	276.52	277.50	-12	3,023	-0.40%
2021/12/27	10	277.95	105	277.06	277.50	-95	3,036	-3.13%	大賣/
2021/12/24	18.1	278.66	19	279.24	276.50	-0.9	3,067	-0.03%
2021/12/23	11	280.96	89.2	279.45	281.00	-78.1	3,102	-2.52%
2021/12/22	38.2	273.81	20	275.28	275.50	18.2	3,196	0.57%
2021/12/21	2	278.98	22	273.89	275.50	-20	3,230	-0.62%
2021/12/20	18	278.36	2.4	276.50	275.50	15.6	3,335	0.47%
2021/12/17	3	276.34	58	277.14	276.50	-55	3,522	-1.56%
2021/12/16	27.5	282.36	231	280.74	282.50	-203.5	3,690	-5.51%	大賣/鉅額交易
2021/12/15	27	274.15	10	275.40	275.00	17	3,697	0.46%
2021/12/14	78	274.09	9	271.95	274.00	69	3,727	1.85%
2021/12/13	2	278.00	212	277.50	279.00	-210	3,776	-5.56%	大賣/鉅額交易
2021/12/10	23	281.67	2	281.25	280.00	21	3,791	0.55%
2021/12/09	24	276.73	31	285.74	276.50	-7	3,775	-0.19%
2021/12/08	23	281.00	14	277.93	280.00	9	3,740	0.24%
2021/12/07	6	282.58	42	281.75	278.00	-36	3,726	-0.97%
2021/12/06	19	271.45	3	269.50	275.50	16	3,683	0.43%
2021/12/03	8	269.88	5	269.30	274.50	3	3,717	0.08%
2021/12/02	25	268.88	205	269.90	269.00	-180	3,709	-4.85%	大賣/鉅額交易
2021/12/01	5	273.70	174	273.58	279.50	-169	3,713	-4.55%	大賣/鉅額交易
2021/11/30	24	285.48	39	283.80	280.00	-15	3,673	-0.41%
2021/11/29	39	275.12	182	274.93	280.00	-143	3,617	-3.95%	大賣/鉅額交易
2021/11/26	97	264.67	123.2	265.47	272.50	-26.2	3,556	-0.74%	大賣/
2021/11/25	79.3	260.00	154.5	262.59	269.50	-75.2	3,423	-2.20%	大賣/
2021/11/24	27	242.97	22	241.50	245.00	5	3,223	0.16%
2021/11/23	35	228.99	321	229.05	228.50	-286	3,137	-9.12%	大賣/鉅額交易
2021/11/22	8	233.12	3	230.50	233.00	5	3,163	0.16%
2021/11/19	16	228.69	67	227.55	227.50	-51	3,205	-1.59%
2021/11/18	18	230.42	19	229.68	232.00	-1	3,259	-0.03%
2021/11/17	22	232.75	8	236.75	233.00	14	3,299	0.42%
2021/11/16	31.5	232.34	21	231.79	233.00	10.5	3,376	0.31%
2021/11/15	47	235.34	5	235.40	234.00	42	3,504	1.20%
2021/11/12	1	234.00	10	231.90	232.00	-9	3,568	-0.25%
2021/11/11	3	233.33	1	233.50	229.50	2	3,612	0.06%
2021/11/10	25	231.20	2	231.50	231.00	23	3,631	0.63%
2021/11/09	10	232.80	0.6	230.52	232.00	9.4	3,672	0.25%
2021/11/08	30	228.75	7	228.57	230.00	23	3,693	0.62%
2021/11/05	18	230.61	6	227.83	230.50	12	3,739	0.32%
2021/11/04	9	233.83	7	231.71	231.50	2	3,773	0.05%
2021/11/03	119	232.49	161	231.04	232.00	-42	3,768	-1.11%	大買/大賣/
2021/11/02	3	230.17	353	230.03	228.50	-350	3,741	-9.35%	大賣/鉅額交易
2021/11/01	22	234.16	15	232.17	234.00	7	3,739	0.19%
2021/10/29	106	237.42	274	238.02	240.50	-168	3,719	-4.52%	大買/大賣/鉅額交易
2021/10/28	227	242.91	201.2	241.81	240.50	25.8	3,647	0.71%	大買/大賣/
2021/10/27	60	226.97	110	225.17	227.50	-50	3,510	-1.42%	大賣/
2021/10/26	18	219.39	18	220.42	218.00	0	3,505	0.00%
2021/10/25	16	216.06	3	216.67	218.00	13	3,543	0.37%
2021/10/22	10	217.20	16	215.66	217.50	-6	3,611	-0.17%
2021/10/21	4	213.63	6	218.25	212.50	-2	3,630	-0.06%
2021/10/20	36	219.24	49	221.63	217.00	-13	3,648	-0.36%
2021/10/19	85	218.98	24	219.63	215.00	61	3,662	1.67%
2021/10/18	8	208.38	1	207.00	207.00	7	3,643	0.19%
2021/10/15	12	210.00	2	210.75	211.50	10	3,713	0.27%
2021/10/14	7	206.50	5	205.50	206.50	2	3,801	0.05%
2021/10/13	2	200.51	3	201.33	200.00	-1	3,932	-0.03%
2021/10/12	1	207.00	0	0.00	207.00	1	4,002	0.02%
2021/10/08	14.1	216.90	0	0.00	214.50	14.1	4,063	0.35%
2021/10/07	427	212.51	29	212.93	211.50	398	4,235	9.40%	大買/鉅額交易
2021/10/06	19	209.68	12	210.96	203.00	7	4,424	0.16%
2021/10/05	4	210.75	1	209.00	218.00	3	4,455	0.07%
2021/10/04	1	212.48	4	211.25	209.50	-3	4,614	-0.06%
2021/10/01	1	210.00	1	210.00	210.00	0	4,708	0.00%
2021/09/30	1	220.50	0.2	214.00	217.50	0.8	4,747	0.02%
2021/09/29	3	211.01	46.3	213.64	214.50	-43.3	4,766	-0.91%
2021/09/28	81.3	226.10	8	225.94	228.00	73.3	4,759	1.54%
2021/09/27	14.2	226.96	18	226.42	226.00	-3.8	4,791	-0.08%
2021/09/24	303	239.07	168	240.71	238.00	135	4,799	2.81%	大買/大賣/鉅額交易
2021/09/23	94	243.93	85.4	244.58	249.00	8.6	4,906	0.18%
2021/09/22	9	233.22	2	228.50	232.50	7	4,880	0.14%
2021/09/17	10	229.40	11	229.50	227.50	-1	4,910	-0.02%
2021/09/16	13	230.08	1	231.00	231.00	12	4,935	0.24%
2021/09/15	0	0.00	28	216.86	219.50	-28	4,949	-0.57%
2021/09/14	1	222.00	0	0.00	222.50	1	5,053	0.02%
2021/09/13	0.1	220.93	153	220.92	219.50	-152.9	5,239	-2.92%	大賣/鉅額交易
2021/09/10	2	223.50	3	223.67	225.00	-1	5,283	-0.02%
2021/09/09	4	226.63	303	224.74	226.50	-299	5,360	-5.58%	大賣/鉅額交易
2021/09/08	1	224.00	7	220.14	221.50	-6	5,474	-0.11%
2021/09/07	1	231.00	5	231.00	228.00	-4	5,560	-0.07%
2021/09/06	11	236.27	11.1	234.62	231.00	-0.1	5,819	0.00%
2021/09/03	8.2	229.50	10	230.84	232.00	-1.9	6,323	-0.03%
2021/09/02	28	233.27	28.5	236.71	232.00	-0.5	6,761	-0.01%
2021/09/01	31	235.16	5	232.20	237.00	26	6,895	0.38%
2021/08/31	10.2	232.49	14.1	229.54	234.00	-3.9	6,924	-0.06%
2021/08/30	0	0.00	23.1	229.63	230.00	-23.1	6,954	-0.33%
2021/08/27	44	228.08	6	229.25	228.50	38	6,953	0.55%
2021/08/26	25	231.88	10	232.50	232.00	15	6,934	0.22%
2021/08/25	35	234.11	67	233.01	234.00	-32	6,919	-0.46%
2021/08/24	102	237.51	10.2	236.07	236.50	91.8	6,895	1.33%	大買/
2021/08/23	9.5	234.32	19	232.03	231.50	-9.5	6,849	-0.14%
2021/08/20	276.1	233.87	116	231.84	235.50	160.1	6,776	2.36%	大買/大賣/鉅額交易
2021/08/19	668	231.32	24	230.31	228.00	644	6,662	9.67%	大買/鉅額交易
2021/08/18	425	216.12	6	214.51	222.50	419	6,518	6.43%	大買/鉅額交易
2021/08/17	410	212.08	4	211.75	208.00	406	6,446	6.30%	大買/鉅額交易
2021/08/16	52	205.40	4.2	205.63	205.00	47.9	6,403	0.75%
2021/08/13	4	211.50	34	211.88	208.00	-30	6,388	-0.47%
2021/08/12	8	220.13	3	219.33	220.50	5	6,348	0.08%
2021/08/11	56	214.54	20	214.60	212.50	36	6,325	0.57%
2021/08/10	17	218.44	1	210.50	215.50	16	6,296	0.25%
2021/08/09	0	0.00	7	217.79	215.50	-7	6,287	-0.11%
2021/08/06	2	221.50	5.2	220.40	221.50	-3.2	6,329	-0.05%
2021/08/05	26	221.96	12.1	221.29	222.50	14	6,370	0.22%
2021/08/04	6	220.41	223	218.74	218.50	-217	6,424	-3.38%	大賣/鉅額交易
2021/08/03	11	220.63	48	219.94	223.00	-37	6,436	-0.57%
2021/08/02	35	220.30	2	221.50	220.50	33	6,421	0.51%
2021/07/30	3.5	228.86	1	224.00	225.00	2.5	6,417	0.04%
2021/07/29	0.1	232.00	80	228.37	229.00	-80	6,430	-1.24%
2021/07/28	9	231.67	91	229.63	230.00	-82	6,440	-1.27%
2021/07/27	68	231.49	4.2	229.39	231.00	63.8	6,431	0.99%
2021/07/26	2	234.25	3	232.81	236.00	-1	6,489	-0.02%
2021/07/23	3	231.17	90.1	230.34	230.50	-87.1	6,497	-1.34%
2021/07/22	34	236.04	17	235.47	235.00	17	6,497	0.26%
2021/07/21	259.1	237.44	8.2	233.48	236.00	250.9	6,487	3.87%	大買/鉅額交易
2021/07/20	15.1	232.61	560	237.25	231.00	-545	6,444	-8.46%	大賣/鉅額交易
2021/07/19	31.1	244.53	186.1	243.21	242.50	-155.1	6,365	-2.44%	大賣/鉅額交易
2021/07/16	32	235.02	23	236.33	238.50	9	6,324	0.14%
2021/07/15	76.1	228.28	22.1	227.61	229.00	54	6,315	0.85%
2021/07/14	535.1	228.35	39	227.68	231.00	496.1	6,357	7.80%	大買/鉅額交易
2021/07/13	135	225.10	303.2	224.37	223.50	-168.2	6,213	-2.71%	大買/大賣/鉅額交易
2021/07/12	20.3	218.18	5	219.50	216.00	15.3	5,986	0.26%
2021/07/09	711	222.72	68	221.48	218.50	643	5,895	10.91%	大買/鉅額交易
2021/07/08	185.6	217.32	505	214.96	219.00	-319.4	5,800	-5.51%	大買/大賣/鉅額交易
2021/07/07	60.4	217.50	35	217.93	217.00	25.4	5,702	0.45%
2021/07/06	5	218.90	59.2	219.71	218.00	-54.2	5,637	-0.96%
2021/07/05	141	223.15	11.5	221.89	223.00	129.5	5,602	2.31%	大買/鉅額交易
2021/07/02	522.1	215.74	9.1	215.59	216.50	512.9	5,516	9.30%	大買/鉅額交易
2021/07/01	13.8	216.00	37.6	211.32	210.00	-23.8	5,441	-0.44%
2021/06/30	36.2	221.82	642	227.46	218.00	-605.8	5,335	-11.35%	大賣/鉅額交易
2021/06/29	59.2	227.10	72	224.51	235.00	-12.8	5,040	-0.25%
2021/06/28	342.2	216.36	261	214.08	214.00	81.2	4,878	1.66%	大買/大賣/
2021/06/25	46	216.23	334	215.01	213.50	-288	4,808	-5.99%	大賣/鉅額交易
2021/06/24	253	215.92	39	215.81	215.50	214	4,769	4.49%	大買/鉅額交易
2021/06/23	130.1	212.70	9	211.33	213.50	121.1	4,707	2.57%	大買/鉅額交易
2021/06/22	63	207.18	34.2	212.62	204.50	28.9	4,599	0.63%
2021/06/21	12	211.63	104	210.84	213.50	-92	4,411	-2.09%	大賣/
2021/06/18	280	211.81	11	211.14	212.00	269	4,352	6.18%	大買/鉅額交易
2021/06/17	17	212.68	9	213.11	214.00	8	4,266	0.19%
2021/06/16	26	209.71	20.1	208.61	210.00	5.9	4,131	0.14%
2021/06/15	121.1	209.86	232.3	208.94	207.50	-111.2	3,979	-2.79%	大買/大賣/鉅額交易
2021/06/11	470.3	202.44	204	200.00	202.00	266.3	3,694	7.21%	大買/大賣/鉅額交易
2021/06/10	420.1	193.74	727	195.74	196.50	-306.9	3,145	-9.76%	大買/大賣/鉅額交易
2021/06/09	299	177.43	24	177.98	179.00	275	2,673	10.29%	大買/鉅額交易
2021/06/08	11	169.27	7	165.50	168.50	4	2,532	0.16%
2021/06/07	33	161.14	4	158.63	162.50	29	2,494	1.16%
2021/06/04	2	160.00	1	159.50	159.50	1	2,445	0.04%
2021/06/03	1	159.50	20	159.00	159.50	-19	2,468	-0.77%
2021/06/02	2	160.00	38	162.74	160.00	-36	2,478	-1.45%
2021/06/01	2	163.00	3	163.17	162.50	-1	2,505	-0.04%
2021/05/31	33	162.88	3	162.83	164.00	30	2,524	1.19%
2021/05/28	1	158.50	0	0.00	158.50	1	2,522	0.04%
2021/05/27	1	158.02	1	159.00	157.00	0	2,634	0.00%
2021/05/26	42	160.45	9	160.06	159.50	33	2,751	1.20%
2021/05/25	14	161.21	1	161.00	161.00	13	2,825	0.46%
2021/05/24	5.1	155.69	3	156.33	158.50	2.1	2,887	0.07%
2021/05/21	0	0.00	117	156.61	156.50	-117	2,900	-4.03%	大賣/鉅額交易
2021/05/20	50	157.99	3	156.50	156.50	47	2,927	1.61%
2021/05/19	160	158.17	0	0.00	158.50	160	3,030	5.28%	大買/鉅額交易
2021/05/18	64	157.39	5	158.70	159.00	59	3,058	1.93%
2021/05/17	18	154.69	14	148.75	155.00	4	3,084	0.13%
2021/05/14	5	156.40	74	157.06	157.00	-69	3,134	-2.20%
2021/05/13	101.1	151.89	0	0.00	151.50	101.1	3,092	3.27%	大買/鉅額交易
2021/05/12	23.1	149.32	4	151.38	150.00	19.1	3,057	0.62%
2021/05/11	5.1	160.73	12	161.63	161.00	-6.9	2,989	-0.23%
2021/05/10	94	172.69	3.1	170.65	168.00	90.9	2,951	3.08%
2021/05/07	80	170.71	101	169.90	172.50	-21	2,970	-0.71%	大賣/
2021/05/06	2	164.25	5	168.30	166.50	-3	2,982	-0.10%
2021/05/05	5.3	166.97	50.4	165.03	165.00	-45.1	2,958	-1.52%
2021/05/04	14	175.29	5.1	171.02	173.00	8.9	2,940	0.30%
2021/05/03	2.2	178.86	23	182.13	179.50	-20.8	2,904	-0.72%
2021/04/29	9	178.72	9	178.50	178.00	0	2,873	0.00%
2021/04/28	2	178.50	1	177.00	178.50	1	2,868	0.03%
2021/04/27	7	182.50	199	180.92	182.00	-192	2,856	-6.72%	大賣/鉅額交易
2021/04/26	13.1	180.88	7	180.64	182.00	6.1	2,860	0.21%
2021/04/23	42	179.10	7	178.36	179.50	35	2,857	1.22%
2021/04/22	38.1	182.20	52	179.57	175.00	-13.9	2,904	-0.48%
2021/04/21	30	179.12	6	177.58	181.00	24	2,884	0.83%
2021/04/20	9	175.61	9.1	174.57	175.50	-0.1	2,832	0.00%
2021/04/19	2	167.25	5	168.20	169.50	-3	2,750	-0.11%
2021/04/16	0	0.00	1	170.00	169.50	-1	2,731	-0.04%
2021/04/15	1	169.00	102	167.60	168.50	-101	2,747	-3.68%	大賣/鉅額交易
2021/04/14	31	167.84	2	172.00	169.00	29	2,753	1.05%
2021/04/13	4.1	169.39	1	170.50	167.00	3.1	2,743	0.11%
2021/04/12	0	0.00	2	170.00	170.00	-2	2,787	-0.07%
2021/04/09	2	169.75	5	172.10	169.00	-3	2,815	-0.11%
2021/04/08	30	171.50	2	170.50	171.50	28	2,808	1.00%
2021/04/07	1	168.00	1.1	169.00	169.00	-0.1	2,786	0.00%
2021/04/06	3	167.33	1	167.50	167.50	2	2,799	0.07%
2021/04/01	3	168.00	3	168.00	168.50	0	2,796	0.00%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	2	170.00	3	169.67	170.00	-1	2,831	-0.04%
2021/03/29	31	170.79	7	170.79	171.00	24	2,947	0.81%
2021/03/26	17	167.38	0	0.00	166.50	17	2,930	0.58%
2021/03/25	2.3	166.43	22	166.41	165.00	-19.7	2,934	-0.67%
2021/03/23	1	170.50	1	170.00	169.00	0	2,947	0.00%
2021/03/22	0	0.00	2	169.00	170.00	-2	2,968	-0.07%
2021/03/19	0.1	167.50	0	168.50	168.50	0.1	2,986	0.00%
2021/03/18	1	169.00	2	168.75	169.00	-1	2,992	-0.03%
2021/03/17	0	0.00	0.1	169.50	168.00	-0.1	3,038	0.00%
2021/03/16	0	168.28	6	169.08	170.00	-6	3,128	-0.19%
2021/03/15	0	0.00	3	169.17	168.50	-3	3,166	-0.09%
2021/03/12	24.1	170.56	7	170.43	169.50	17.1	3,180	0.54%
2021/03/11	103	167.86	2	167.75	167.50	101	3,187	3.17%	大買/鉅額交易
2021/03/10	3.1	167.21	5	167.00	166.00	-1.9	3,174	-0.06%
2021/03/09	7	164.71	9	163.44	165.50	-2	3,196	-0.06%
2021/03/08	404	168.17	1	167.00	166.00	403	3,191	12.63%	大買/鉅額交易
2021/03/05	9	168.22	6	168.92	167.50	3	3,185	0.09%
2021/03/04	68	173.10	14	172.79	170.00	54	3,169	1.70%
2021/03/03	301	169.34	7	169.86	172.00	294	3,145	9.35%	大買/鉅額交易
2021/03/02	11.1	172.69	26	172.81	169.00	-14.9	3,132	-0.48%
2021/02/26	51.2	167.72	24	168.44	169.00	27.2	3,074	0.88%
2021/02/25	6	164.92	0	0.00	163.00	6	2,982	0.20%
2021/02/24	7	170.36	3	172.17	166.50	4	2,927	0.14%
2021/02/23	6	167.33	1	168.00	169.00	5	2,907	0.17%
2021/02/22	7	168.57	10	168.85	168.50	-3	3,006	-0.10%
2021/02/19	15	168.57	14	168.54	169.00	1	3,025	0.03%
2021/02/18	59.1	164.84	14.2	164.89	164.50	44.8	3,009	1.49%
2021/02/17	28.2	163.28	3	163.67	164.00	25.2	3,109	0.81%
2021/02/05	2	160.00	10	161.55	161.50	-8	3,085	-0.26%
2021/02/04	202	156.92	10	156.90	157.00	192	3,021	6.35%	大買/鉅額交易
2021/02/03	15	154.70	4	155.00	155.00	11	3,044	0.36%
2021/02/02	1	157.00	0	0.00	155.00	1	3,051	0.03%
2021/02/01	3	151.50	0	0.00	152.50	3	3,051	0.10%
2021/01/29	52	151.07	8	151.56	150.50	44	3,059	1.44%
2021/01/28	4	158.38	4	158.75	156.50	0	3,028	0.00%
2021/01/27	24	161.21	4.2	161.78	162.50	19.8	3,002	0.66%
2021/01/26	1.1	162.43	2	161.00	161.00	-1	3,034	-0.03%
2021/01/25	2	161.25	4	160.01	161.00	-2	3,053	-0.07%
2021/01/22	1	160.00	20	159.98	161.50	-19	3,034	-0.63%
2021/01/21	15	157.33	0	0.00	156.00	15	2,990	0.50%
2021/01/20	30	156.00	2	156.25	155.00	28	2,978	0.94%
2021/01/19	2	159.25	0	0.00	158.50	2	2,944	0.07%
2021/01/18	10	157.70	7	157.29	159.50	3	2,926	0.10%
2021/01/15	16	162.31	72	161.31	161.00	-56	2,897	-1.93%
2021/01/14	34	163.93	28	163.48	165.50	6	2,845	0.21%
2021/01/13	449	159.46	0	0.00	159.50	449	2,762	16.25%	大買/鉅額交易
2021/01/12	12	158.00	7	159.14	157.00	5	2,771	0.18%
2021/01/11	3	160.33	9	159.67	161.00	-6	2,833	-0.21%
2021/01/08	104	158.72	0	0.00	159.00	104	2,821	3.69%	大買/鉅額交易
2021/01/07	1	155.00	194	156.70	157.50	-193	2,801	-6.89%	大賣/鉅額交易
2021/01/06	10	160.30	678	158.61	155.50	-668	2,791	-23.93%	大賣/鉅額交易
2021/01/05	12	159.38	1	159.50	159.00	11	2,719	0.40%
2021/01/04	5	156.40	200	155.89	156.50	-195	2,691	-7.24%	大賣/鉅額交易
2020/12/31	243	157.71	1	158.00	157.00	242	2,668	9.07%	大買/鉅額交易
2020/12/29	413	156.49	1	156.00	156.00	412	2,699	15.26%	大買/鉅額交易
2020/12/28	0	0.00	7	157.00	157.00	-7	2,691	-0.26%
2020/12/25	0	0.00	113	157.19	157.50	-113	2,700	-4.19%	大賣/鉅額交易
2020/12/24	16	157.91	136.4	158.06	157.50	-120.4	2,711	-4.44%	大賣/鉅額交易
2020/12/23	28.6	158.25	136	158.52	157.00	-107.4	2,705	-3.97%	大賣/鉅額交易
2020/12/22	1	153.50	1	153.00	153.00	0	2,671	0.00%
2020/12/18	1	155.00	2	157.50	155.00	-1	2,683	-0.04%
2020/12/17	2	154.00	106	154.67	154.50	-104	2,677	-3.88%	大賣/鉅額交易
2020/12/16	3	152.67	18	152.67	154.50	-15	2,675	-0.56%
2020/12/15	8	153.75	8	151.00	150.50	0	2,676	0.00%
2020/12/14	2	152.50	12	154.25	155.50	-10	2,674	-0.37%
2020/12/11	6	153.00	24	155.48	153.00	-18	2,705	-0.67%
2020/12/10	23	155.96	17	155.65	155.00	6	2,689	0.22%
2020/12/09	9	160.44	6	158.75	161.00	3	2,652	0.11%
2020/12/08	1	157.00	142	156.12	156.00	-141	2,668	-5.28%	大賣/鉅額交易
2020/12/07	0	0.00	12	154.83	154.00	-12	2,702	-0.44%
2020/12/04	1	158.50	2	158.00	157.00	-1	2,721	-0.04%
2020/12/03	6	159.83	3	158.50	159.00	3	2,756	0.11%
2020/12/02	90	158.32	8	158.00	158.00	82	2,831	2.90%
2020/12/01	1	157.00	2	156.50	157.00	-1	2,856	-0.04%
2020/11/30	6	157.00	2	159.50	156.00	4	2,910	0.14%
2020/11/27	4	156.75	4	155.75	157.00	0	2,904	0.00%
2020/11/26	3	154.17	0	0.00	155.00	3	2,900	0.10%
2020/11/25	4	155.13	0	0.00	152.50	4	2,910	0.14%
2020/11/24	179	156.71	80	155.94	156.00	99	2,899	3.41%	大買/
2020/11/23	4	156.50	3	156.17	156.00	1	2,957	0.03%
2020/11/20	3	156.33	2	154.00	156.50	1	2,964	0.03%
2020/11/19	58	155.52	104	154.60	155.50	-46	2,993	-1.54%	大賣/
2020/11/18	161	160.26	1,615	160.24	160.00	-1,454	2,919	-49.81%	大買/大賣/鉅額交易
2020/11/17	31	165.40	56	164.68	162.00	-25	2,946	-0.85%
2020/11/16	30	162.48	24	162.25	163.00	6	3,021	0.20%
2020/11/13	1	151.00	34	151.71	153.50	-33	2,923	-1.13%
2020/11/12	37	153.88	6	153.00	153.00	31	2,918	1.06%
2020/11/11	17	150.76	7	151.43	152.50	10	2,920	0.34%
2020/11/10	21	147.50	0	0.00	147.50	21	2,892	0.73%
2020/11/09	97	147.18	0	0.00	147.50	97	2,891	3.35%
2020/11/06	1	148.00	20	148.00	146.50	-19	2,897	-0.66%
2020/11/05	194	147.54	3	147.67	147.50	191	2,907	6.57%	大買/鉅額交易
2020/11/04	29	147.53	2	148.00	148.00	27	2,951	0.91%
2020/11/03	144	145.92	266	145.23	145.50	-122	2,976	-4.10%	大買/大賣/鉅額交易
2020/11/02	2	148.25	9	146.78	146.50	-7	2,998	-0.23%
2020/10/30	0	0.00	3	149.50	150.00	-3	2,997	-0.10%
2020/10/29	5	150.60	3	150.00	151.00	2	3,088	0.06%
2020/10/28	1	150.50	3	150.33	150.50	-2	3,214	-0.06%
2020/10/27	3	153.50	0	0.00	153.50	3	3,302	0.09%
2020/10/26	2	155.50	2	153.75	154.00	0	3,341	0.00%
2020/10/22	34	154.50	4	153.50	154.50	30	3,432	0.87%
2020/10/21	5	157.00	6	156.50	156.00	-1	3,451	-0.03%
2020/10/20	2	157.00	7	156.64	156.50	-5	3,530	-0.14%
2020/10/19	301	155.89	5	154.30	156.00	296	3,701	8.00%	大買/鉅額交易
2020/10/16	4	150.50	57	150.74	150.00	-53	3,652	-1.45%
2020/10/15	4	150.25	1	147.00	150.00	3	3,715	0.08%
2020/10/14	95	148.48	1	147.00	148.00	94	3,755	2.50%
2020/10/13	5	147.90	0	0.00	148.00	5	3,778	0.13%
2020/10/12	4	149.50	0	0.00	149.50	4	3,795	0.11%
2020/10/08	5	152.50	0	0.00	152.50	5	3,848	0.13%
2020/10/07	0	0.00	3	153.00	153.50	-3	4,063	-0.07%
2020/10/06	3	153.00	7	153.43	153.00	-4	4,085	-0.10%
2020/10/05	354	148.14	2	146.25	149.00	352	4,092	8.60%	大買/鉅額交易
2020/09/30	5	146.10	2	145.75	146.00	3	4,134	0.07%
2020/09/29	6	143.50	2	143.00	143.00	4	4,169	0.10%
2020/09/28	1	143.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	8	145.63	311	142.68	144.50	-303	4,297	-7.05%	大賣/鉅額交易
2020/09/24	119	150.64	2	150.25	150.00	117	4,313	2.71%	大買/鉅額交易
2020/09/23	1	152.50	4.2	155.86	152.50	-3.2	4,365	-0.07%
2020/09/22	2	153.75	0	0.00	154.00	2	4,421	0.05%
2020/09/21	6	155.33	317	156.13	155.00	-311	4,457	-6.98%	大賣/鉅額交易
2020/09/18	16	159.16	5	159.50	159.00	11	4,554	0.24%
2020/09/17	4	157.63	62	157.16	158.00	-58	4,590	-1.26%
2020/09/16	3	157.00	209	156.96	156.50	-206	4,614	-4.46%	大賣/鉅額交易
2020/09/15	4	157.13	17	156.15	156.00	-13	4,610	-0.28%
2020/09/14	21	153.43	1	152.00	156.00	20	4,646	0.43%
2020/09/11	28	150.04	12	150.67	149.50	16	4,703	0.34%
2020/09/10	3	155.83	7	154.50	154.00	-4	4,749	-0.08%
2020/09/09	305	154.42	76	153.66	155.50	229	4,846	4.72%	大買/鉅額交易
2020/09/08	7	156.36	114	157.91	156.50	-107	4,825	-2.22%	大賣/鉅額交易
2020/09/07	19	165.74	32	160.23	158.50	-13	4,823	-0.27%
2020/09/04	46	165.74	124	165.92	169.00	-78	4,819	-1.62%	大賣/
2020/09/03	4	172.50	4	171.50	167.00	0	4,822	0.00%
2020/09/02	13	172.04	7	172.36	172.50	6	4,812	0.12%
2020/09/01	5	169.40	4	172.00	171.50	1	4,829	0.02%
2020/08/31	1	173.00	71	170.08	170.00	-70	4,861	-1.44%
2020/08/28	8	172.38	112	171.71	171.00	-104	4,879	-2.13%	大賣/鉅額交易
2020/08/27	16	178.25	23	178.39	175.00	-7	4,868	-0.14%
2020/08/26	7	176.50	5	176.90	176.00	2	4,822	0.04%
2020/08/25	9	175.89	9	176.17	175.00	0	4,831	0.00%
2020/08/24	307	171.52	108	170.27	172.00	199	4,779	4.16%	大買/大賣/鉅額交易
2020/08/21	21	168.14	6	170.00	171.50	15	4,811	0.31%
2020/08/20	572	172.16	90	161.47	160.00	482	4,824	9.99%	大買/鉅額交易
2020/08/19	11	169.82	143	169.28	167.50	-132	4,844	-2.72%	大賣/鉅額交易
2020/08/18	3	168.67	1	170.00	168.00	2	4,938	0.04%
2020/08/17	5	169.80	2	169.50	170.00	3	5,018	0.06%
2020/08/14	58	169.97	0	0.00	170.50	58	5,221	1.11%
2020/08/13	1	173.50	0	0.00	169.00	1	5,247	0.02%
2020/08/12	60	169.72	72	169.45	170.50	-12	5,302	-0.23%
2020/08/11	32	169.31	89	169.87	170.50	-57	5,475	-1.04%
2020/08/10	445	170.16	1	169.00	169.00	444	5,505	8.07%	大買/鉅額交易
2020/08/07	1	172.00	10	172.85	174.00	-9	5,513	-0.16%
2020/08/06	5	175.60	52	174.24	175.00	-47	5,573	-0.84%
2020/08/05	0	0.00	7	179.36	179.50	-7	5,582	-0.13%
2020/08/04	8	180.50	7	179.36	177.00	1	5,671	0.02%
2020/08/03	15	176.80	59	178.44	174.00	-44	5,793	-0.76%
2020/07/31	66	175.08	9	173.22	177.00	57	5,763	0.99%
2020/07/30	7	172.21	10	171.40	171.50	-3	5,751	-0.05%
2020/07/29	6	169.58	32	168.39	169.50	-26	5,944	-0.44%
2020/07/28	7	172.00	14	170.96	167.00	-7	6,064	-0.12%
2020/07/27	7	170.14	69	168.86	169.50	-62	6,095	-1.02%
2020/07/24	13	168.85	177	168.53	168.00	-164	6,096	-2.69%	大賣/鉅額交易
2020/07/23	68	171.99	25	169.86	173.00	43	6,042	0.71%
2020/07/22	22	165.07	20	164.65	164.00	2	5,865	0.03%
2020/07/21	29	163.67	14	162.14	164.00	15	5,847	0.26%
2020/07/20	15	159.97	3	159.17	160.00	12	5,800	0.21%
2020/07/17	1	156.00	3	158.00	156.00	-2	5,783	-0.03%
2020/07/16	2	159.00	0	0.00	159.50	2	5,789	0.03%
2020/07/15	4	160.13	15	162.40	158.50	-11	5,784	-0.19%
2020/07/14	70	161.99	6	163.92	160.00	64	5,768	1.11%
2020/07/13	2	158.50	2	157.50	157.00	0	5,604	0.00%
2020/07/10	0	0.00	238	156.39	156.00	-238	5,639	-4.22%	大賣/鉅額交易
2020/07/08	1	161.00	51	161.44	163.00	-50	5,584	-0.90%
2020/07/07	33	162.52	29	166.28	162.00	4	5,555	0.07%
2020/07/06	3	166.83	23	167.87	167.00	-20	5,503	-0.36%
2020/07/03	33	165.68	19	164.18	166.50	14	5,485	0.26%
2020/07/02	35	162.81	9	162.44	162.50	26	5,469	0.48%
2020/07/01	4	159.63	6	160.58	159.50	-2	5,525	-0.04%
2020/06/30	405	160.05	13	159.19	159.50	392	5,477	7.16%	大買/鉅額交易
2020/06/29	82	159.47	4	159.25	158.50	78	5,470	1.43%
2020/06/24	4	155.75	19	156.47	154.50	-15	5,387	-0.28%
2020/06/23	16	159.34	13	157.50	156.00	3	5,381	0.06%
2020/06/22	125	160.50	0	0.00	159.00	125	5,388	2.32%	大買/鉅額交易
2020/06/19	2	161.00	20	161.45	161.00	-18	5,449	-0.33%
2020/06/18	116	162.99	11	162.55	162.50	105	5,435	1.93%	大買/鉅額交易
2020/06/17	242	157.09	23	156.15	158.00	219	5,378	4.07%	大買/鉅額交易
2020/06/16	23	156.65	19	155.58	159.00	4	5,352	0.07%
2020/06/15	13	151.04	10	150.15	149.50	3	5,300	0.06%
2020/06/12	19	148.74	0	0.00	149.00	19	5,341	0.36%
2020/06/11	19	155.03	30	151.38	149.00	-11	5,362	-0.21%
2020/06/10	5	153.00	29	152.26	155.00	-24	5,315	-0.45%
2020/06/09	24	151.98	153	151.88	151.50	-129	5,398	-2.39%	大賣/鉅額交易
2020/06/08	12	149.96	1	150.00	148.50	11	5,491	0.20%
2020/06/05	3	149.00	9	147.50	148.00	-6	5,509	-0.11%
2020/06/04	225	150.96	34	151.43	152.00	191	5,543	3.45%	大買/鉅額交易
2020/06/03	43	150.98	6	151.17	151.00	37	5,575	0.66%
2020/06/02	150	149.87	2	150.50	149.00	148	5,606	2.64%	大買/鉅額交易
2020/06/01	33	150.03	3	150.67	150.00	30	5,617	0.53%
2020/05/29	1	148.95	1	149.50	147.50	0	5,609	0.00%
2020/05/28	3	151.81	20	152.15	148.00	-17	5,641	-0.30%
2020/05/27	235	152.95	18	152.94	152.00	217	5,630	3.85%	大買/鉅額交易
2020/05/26	36	153.10	39	151.15	153.00	-3	5,605	-0.05%
2020/05/25	355	147.38	35	147.49	148.00	320	5,467	5.85%	大買/鉅額交易
2020/05/22	153	144.96	48	144.44	143.00	105	5,360	1.96%	大買/鉅額交易
2020/05/21	1,168	146.67	24	145.04	147.00	1,144	5,300	21.58%	大買/鉅額交易
2020/05/20	0	0.00	15	134.63	135.50	-15	5,122	-0.29%
2020/05/19	18	137.19	55	135.97	135.00	-37	5,135	-0.72%
2020/05/18	327	135.75	398	135.35	134.00	-71	5,106	-1.39%	大買/大賣/
2020/05/15	17	142.06	20	140.90	144.00	-3	4,946	-0.06%
2020/05/14	3	143.50	34	143.00	141.00	-31	4,963	-0.62%
2020/05/13	149	145.73	23	145.43	145.50	126	4,927	2.56%	大買/鉅額交易
2020/05/12	8	144.94	10	144.95	144.00	-2	4,894	-0.04%
2020/05/11	13	146.81	80	147.23	146.00	-67	4,952	-1.35%
2020/05/08	373	143.83	22	141.45	144.00	351	4,862	7.22%	大買/鉅額交易
2020/05/07	261	137.65	9	136.56	137.50	252	4,729	5.33%	大買/鉅額交易
2020/05/06	3	133.17	88	134.03	134.00	-85	4,677	-1.82%
2020/05/05	166	133.63	36	133.36	132.00	130	4,652	2.79%	大買/鉅額交易
2020/05/04	18	132.50	9	130.56	130.50	9	4,519	0.20%
2020/04/30	35	128.19	12	127.46	130.00	23	4,509	0.51%
2020/04/29	134	124.25	12	123.79	124.50	122	4,588	2.66%	大買/鉅額交易
2020/04/28	1	123.00	2	121.50	123.50	-1	4,750	-0.02%
2020/04/27	4	121.75	155	121.18	122.00	-151	4,804	-3.14%	大賣/鉅額交易
2020/04/24	4	122.00	22	121.66	120.50	-18	4,819	-0.37%
2020/04/23	7	122.71	124	121.50	123.00	-117	4,852	-2.41%	大賣/鉅額交易
2020/04/22	4	121.00	1	121.00	121.50	3	4,857	0.06%
2020/04/21	4	122.50	34	122.22	121.00	-30	4,895	-0.61%
2020/04/20	145	124.22	10	123.65	124.50	135	4,968	2.72%	大買/鉅額交易
2020/04/17	5	124.60	33	124.77	123.00	-28	5,041	-0.56%
2020/04/16	145	123.71	8	123.50	123.50	137	5,017	2.73%	大買/鉅額交易
2020/04/15	69	123.13	14	123.18	123.00	55	5,046	1.09%
2020/04/14	12	119.67	5	119.50	120.00	7	5,035	0.14%
2020/04/13	1	118.00	7.3	117.69	117.00	-6.3	5,095	-0.12%
2020/04/10	0	0.00	2	115.75	117.00	-2	5,134	-0.04%
2020/04/09	55	116.45	3	116.33	115.00	52	5,231	0.99%
2020/04/08	4	117.25	15	117.03	117.00	-11	5,322	-0.21%
2020/04/07	3	116.33	25	116.28	116.00	-22	5,334	-0.41%
2020/04/06	15	111.73	7	111.50	114.00	8	5,373	0.15%
2020/04/01	55	106.00	1	106.50	107.00	54	5,386	1.00%
2020/03/31	10	107.70	1	106.00	106.00	9	5,684	0.16%
2020/03/30	4	105.88	2	103.25	108.00	2	5,909	0.03%
2020/03/27	5	108.70	23	108.09	105.50	-18	5,896	-0.31%
2020/03/26	10	106.15	12	105.00	106.50	-2	5,861	-0.03%
2020/03/25	138	106.17	8	106.06	105.50	130	5,822	2.23%	大買/鉅額交易
2020/03/24	3	98.27	2	98.10	99.60	1	5,763	0.02%
2020/03/23	53	95.22	0	0.00	92.60	53	5,773	0.92%
2020/03/20	4	97.68	72	96.90	97.50	-68	5,760	-1.18%
2020/03/19	24	95.42	149	95.81	90.00	-125	5,736	-2.18%	大賣/鉅額交易
2020/03/18	5	102.90	10	101.40	100.00	-5	5,755	-0.09%
2020/03/17	16	101.18	8	101.50	101.00	8	5,731	0.14%
2020/03/16	1	106.50	5	107.80	104.50	-4	5,664	-0.07%
2020/03/13	16	105.25	767	106.50	109.00	-751	5,656	-13.28%	大賣/鉅額交易
2020/03/12	15	115.97	88	118.89	115.50	-73	5,564	-1.31%
2020/03/11	56	125.59	42	125.32	125.50	14	5,449	0.26%
2020/03/10	9	123.56	56	121.20	125.50	-47	5,433	-0.87%
2020/03/09	0	0.00	228	123.43	119.00	-228	5,367	-4.25%	大賣/鉅額交易
2020/03/06	1	125.50	4	124.25	125.50	-3	5,320	-0.06%
2020/03/05	39	123.79	0	0.00	123.50	39	5,330	0.73%
2020/03/04	38	122.51	9	121.06	122.50	29	5,336	0.54%
2020/03/03	10	125.05	0	0.00	123.50	10	5,354	0.19%
2020/03/02	17	118.53	2	119.25	119.00	15	5,356	0.28%
2020/02/27	4	124.13	269	119.67	120.00	-265	5,411	-4.90%	大賣/鉅額交易
2020/02/26	3	128.33	253	127.67	128.00	-250	5,350	-4.67%	大賣/鉅額交易
2020/02/25	4	127.13	2	126.75	127.00	2	5,339	0.04%
2020/02/24	19	126.50	61	125.51	126.50	-42	5,387	-0.78%
2020/02/21	2	127.00	86	126.15	125.50	-84	5,418	-1.55%
2020/02/20	7	129.21	2	129.25	127.50	5	5,410	0.09%
2020/02/19	0	0.00	3	127.83	127.50	-3	5,414	-0.06%
2020/02/18	1	128.50	3	128.17	128.50	-2	5,441	-0.04%
2020/02/17	7	129.71	515	127.96	128.50	-508	5,496	-9.24%	大賣/鉅額交易
2020/02/14	21	128.95	50	128.28	128.50	-29	5,517	-0.53%
2020/02/13	2	127.25	34	128.24	127.50	-32	5,663	-0.56%
2020/02/12	292	126.14	26	126.08	127.50	266	5,725	4.65%	大買/鉅額交易
2020/02/11	0	0.00	77	120.02	120.50	-77	5,696	-1.35%
2020/02/10	501	118.45	168	118.51	117.50	333	5,887	5.66%	大買/大賣/鉅額交易
2020/02/07	111	118.78	120	118.10	117.50	-9	6,058	-0.15%	大買/大賣/
2020/02/06	3	120.83	59	120.29	121.00	-56	6,165	-0.91%
2020/02/05	1	119.50	89	118.23	118.50	-88	6,355	-1.38%
2020/02/04	47	117.15	67	117.80	119.50	-20	6,449	-0.31%
2020/02/03	86	110.16	358	112.02	112.00	-272	6,647	-4.09%	大賣/鉅額交易
2020/01/31	17	116.79	190	116.06	115.50	-173	6,521	-2.65%	大賣/鉅額交易
2020/01/30	7	123.29	49	123.33	122.50	-42	6,415	-0.65%
2020/01/20	120	135.52	54	135.83	136.00	66	6,360	1.04%	大買/
2020/01/17	16	134.97	13	135.38	135.50	3	6,369	0.05%
2020/01/16	1	134.00	38	132.99	134.50	-37	6,364	-0.58%
2020/01/15	17	134.53	11	133.18	132.00	6	6,397	0.09%
2020/01/14	129	135.26	6	135.42	136.00	123	6,455	1.91%	大買/鉅額交易
2020/01/13	47	133.61	27	132.50	134.50	20	6,416	0.31%
2020/01/10	4	128.88	88	129.47	129.00	-84	6,453	-1.30%
2020/01/09	95	131.10	18	130.92	131.00	77	6,502	1.18%
2020/01/08	2	128.50	149	127.82	127.00	-147	6,533	-2.25%	大賣/鉅額交易
2020/01/07	6	130.25	33	130.71	129.50	-27	6,544	-0.41%
2020/01/06	31	132.79	14	130.64	132.00	17	6,526	0.26%
2020/01/03	114	134.09	18	133.61	133.00	96	6,586	1.46%	大買/
2020/01/02	62	137.17	110	136.04	137.50	-48	6,633	-0.72%	大賣/
2019/12/31	49	137.18	81	137.02	137.00	-32	6,621	-0.48%
2019/12/30	37	137.27	93	136.95	136.50	-56	6,600	-0.85%
2019/12/27	257	136.33	56	135.61	135.00	201	6,597	3.05%	大買/鉅額交易
2019/12/26	1,440	136.11	49	134.38	135.50	1,391	6,497	21.41%	大買/鉅額交易
2019/12/25	196	130.35	266	130.04	131.50	-70	6,244	-1.12%	大買/大賣/
2019/12/24	0	0.00	0.1	125.00	125.00	-0.1	6,056	0.00%
2019/12/23	10	124.75	4	124.88	125.00	6	6,086	0.10%
2019/12/19	1	124.00	44	124.93	124.50	-43	6,160	-0.70%
2019/12/18	8	125.06	61	125.96	124.00	-53	6,181	-0.86%
2019/12/17	1	124.50	27	125.43	124.50	-26	6,162	-0.42%
2019/12/16	5	124.90	314	124.28	125.00	-309	6,203	-4.98%	大賣/鉅額交易
2019/12/13	25	123.08	24	122.63	123.50	1	6,311	0.02%
2019/12/12	8	121.13	33	121.12	121.00	-25	6,307	-0.40%
2019/12/11	4	122.50	76	122.01	122.00	-72	6,443	-1.12%
2019/12/10	32	121.91	22	121.61	121.50	10	6,726	0.15%
2019/12/09	18	125.42	21	123.86	123.00	-3	6,764	-0.04%
2019/12/06	62	122.70	75	122.69	123.00	-13	6,779	-0.19%
2019/12/05	28	124.41	13	123.77	123.00	15	6,943	0.22%
2019/12/04	4	121.50	2	121.75	122.00	2	7,002	0.03%
2019/12/03	39	122.37	16	120.59	122.50	23	7,155	0.32%
2019/12/02	34	119.72	24	119.88	120.00	10	7,182	0.14%
2019/11/29	23	123.02	91	123.13	122.00	-68	7,139	-0.95%
2019/11/28	15	125.53	9	125.94	125.50	6	7,159	0.08%
2019/11/27	36	126.10	8	127.06	127.00	28	7,234	0.39%
2019/11/26	80	125.99	45	125.44	126.00	35	7,256	0.48%
2019/11/25	5	121.70	7	122.36	122.00	-2	7,193	-0.03%
2019/11/22	13	122.12	10	121.85	121.00	3	7,273	0.04%
2019/11/21	54	120.51	29	120.02	121.00	25	7,340	0.34%
2019/11/20	5	122.00	12	122.50	121.50	-7	7,361	-0.10%
2019/11/19	13	125.58	17	125.88	125.00	-4	7,409	-0.05%
2019/11/18	3	126.67	12	126.00	124.50	-9	7,413	-0.12%
2019/11/15	9	126.56	10	125.65	126.50	-1	7,478	-0.01%
2019/11/14	5	126.00	20	124.65	126.00	-15	7,486	-0.20%
2019/11/13	47	125.33	25	124.70	125.50	22	7,477	0.29%
2019/11/12	71	122.11	322	121.27	124.00	-251	7,479	-3.36%	大賣/鉅額交易
2019/11/11	58	119.65	192	118.40	117.50	-134	7,539	-1.78%	大賣/鉅額交易
2019/11/08	21	120.02	8	118.81	119.00	13	7,534	0.17%
2019/11/07	46	121.14	91	121.67	121.00	-45	7,592	-0.59%
2019/11/06	56	129.05	192	127.62	125.00	-136	7,518	-1.81%	大賣/鉅額交易
2019/11/05	31	133.37	1,032	130.93	130.50	-1,001	7,426	-13.48%	大賣/鉅額交易
2019/11/04	125	132.58	101	133.98	131.00	24	7,382	0.33%	大買/大賣/
2019/11/01	70.1	129.54	39	129.79	133.00	31.1	7,208	0.43%
2019/10/31	110	130.88	83	130.08	127.50	27	7,219	0.37%	大買/
2019/10/30	12	126.46	82	126.24	125.50	-70	7,228	-0.97%
2019/10/29	22	127.86	85	126.02	126.00	-63	7,315	-0.86%
2019/10/28	7	129.07	10	128.65	129.50	-3	7,375	-0.04%
2019/10/25	19	129.63	9	129.44	128.00	10	7,378	0.14%
2019/10/24	58	128.41	304	126.99	129.00	-246	7,422	-3.31%	大賣/鉅額交易
2019/10/23	8	128.94	143	130.77	128.00	-135	7,488	-1.80%	大賣/鉅額交易
2019/10/22	132	131.61	20	131.00	130.50	112	7,499	1.49%	大買/鉅額交易
2019/10/21	51	129.01	55	128.52	128.50	-4	7,552	-0.05%
2019/10/18	86	127.69	369	127.97	127.50	-283	7,800	-3.63%	大賣/鉅額交易
2019/10/17	133	124.56	74	125.01	124.50	59	7,819	0.75%	大買/
2019/10/16	114	125.10	43	121.87	122.50	71	7,800	0.91%	大買/
2019/10/15	3	124.50	5	123.50	123.50	-2	7,789	-0.03%
2019/10/14	10	127.90	9	126.89	126.50	1	7,838	0.01%
2019/10/09	28	122.45	63	122.84	124.00	-35	7,876	-0.44%
2019/10/08	16	128.19	65	126.21	125.00	-49	7,870	-0.62%
2019/10/07	49	130.70	238	128.56	131.50	-189	7,906	-2.39%	大賣/鉅額交易
2019/10/04	18	128.64	48	127.86	127.50	-30	7,970	-0.38%
2019/10/03	93	126.22	61	124.71	126.50	32	7,966	0.40%
2019/10/02	178	129.14	12	128.17	129.00	166	7,944	2.09%	大買/鉅額交易
2019/10/01	351	128.99	373	128.99	129.50	-22	7,933	-0.28%	大買/大賣/
2019/09/27	20	126.90	140	126.33	125.50	-120	7,941	-1.51%	大賣/鉅額交易
2019/09/26	30	130.60	10	131.55	130.00	20	7,968	0.25%
2019/09/25	13	128.88	12	128.63	128.50	1	8,040	0.01%
2019/09/24	13	130.85	275	130.12	128.50	-262	8,341	-3.14%	大賣/鉅額交易
2019/09/23	25	131.06	92	130.89	130.50	-67	8,363	-0.80%
2019/09/20	11	132.27	2	133.00	133.00	9	8,474	0.11%
2019/09/19	14	132.14	24	131.81	132.00	-10	8,483	-0.12%
2019/09/18	32	135.98	39	135.58	134.50	-7	8,440	-0.08%
2019/09/17	25	139.66	19	140.18	140.00	6	8,313	0.07%
2019/09/16	33	137.64	210	137.64	139.00	-177	8,364	-2.12%	大賣/鉅額交易
2019/09/12	59	134.75	53	134.62	136.00	6	8,359	0.07%
2019/09/11	478	130.46	87	130.80	130.00	391	8,218	4.76%	大買/鉅額交易
2019/09/10	27	128.02	456	127.72	127.50	-429	8,177	-5.25%	大賣/鉅額交易
2019/09/09	31	132.13	1,061	130.38	128.00	-1,030	8,163	-12.62%	大賣/鉅額交易
2019/09/06	17	136.41	45	135.73	135.50	-28	8,020	-0.35%
2019/09/05	981	138.59	62	138.75	139.50	919	8,001	11.49%	大買/鉅額交易
2019/09/04	2	131.50	17	132.44	134.00	-15	7,930	-0.19%
2019/09/03	3	133.17	6	133.83	133.50	-3	8,053	-0.04%
2019/09/02	7	133.14	4	132.75	133.50	3	8,114	0.04%
2019/08/30	206	137.73	15	135.20	132.00	191	8,096	2.36%	大買/鉅額交易
2019/08/29	46	133.83	26	133.08	136.50	20	8,041	0.25%
2019/08/28	13	134.96	402	134.17	135.50	-389	8,050	-4.83%	大賣/鉅額交易
2019/08/27	14	135.36	123	133.96	133.50	-109	8,051	-1.35%	大賣/鉅額交易
2019/08/26	10	135.95	171	132.71	131.50	-161	8,014	-2.01%	大賣/鉅額交易
2019/08/23	4	136.00	82	136.53	139.00	-78	7,968	-0.98%
2019/08/22	20	140.05	21	139.14	139.50	-1	7,947	-0.01%
2019/08/21	29	136.02	43	136.16	137.00	-14	7,910	-0.18%
2019/08/20	60	137.94	49	138.06	135.50	11	7,986	0.14%
2019/08/19	386	135.18	30	135.10	134.00	356	7,943	4.48%	大買/鉅額交易
2019/08/16	455	134.72	40	132.79	131.50	415	7,919	5.24%	大買/鉅額交易
2019/08/15	2	131.00	8	130.94	132.50	-6	7,896	-0.08%
2019/08/14	998	133.45	53	133.64	134.50	945	7,857	12.03%	大買/鉅額交易
2019/08/13	37	126.86	7	125.36	127.00	30	7,700	0.39%
2019/08/12	206.5	126.48	59	128.73	125.00	147.5	7,680	1.92%	大買/鉅額交易
2019/08/08	23	125.93	33	125.33	126.00	-10	7,580	-0.13%
2019/08/07	38	123.07	45	122.54	121.50	-7	7,480	-0.09%
2019/08/06	94	118.34	27	116.56	119.00	67	7,366	0.91%
2019/08/05	14	117.68	9	116.00	115.50	5	7,333	0.07%
2019/08/02	36	120.21	635	119.78	118.00	-599	7,331	-8.17%	大賣/鉅額交易
2019/08/01	257	125.29	79	126.20	126.00	178	7,255	2.45%	大買/鉅額交易
2019/07/31	35	121.64	172	121.38	120.00	-137	6,983	-1.96%	大賣/鉅額交易
2019/07/30	51	117.67	23	117.80	119.50	28	6,906	0.41%
2019/07/29	122	122.48	90	122.21	121.50	32	6,894	0.46%	大買/
2019/07/26	36	125.94	69	123.14	124.00	-33	6,936	-0.48%
2019/07/25	198	122.54	60	122.94	123.00	138	6,856	2.01%	大買/鉅額交易
2019/07/24	71	119.56	18	120.03	120.50	53	6,787	0.78%
2019/07/23	765	120.54	127	119.45	119.50	638	6,821	9.35%	大買/大賣/鉅額交易
2019/07/22	560	120.39	30	118.35	121.50	530	6,689	7.92%	大買/鉅額交易
2019/07/19	381	112.89	147	113.79	115.00	234	6,405	3.65%	大買/大賣/鉅額交易
2019/07/18	57	109.39	160	109.68	109.00	-103	6,313	-1.63%	大賣/鉅額交易
2019/07/17	18	113.03	74	111.28	110.00	-56	6,334	-0.88%
2019/07/16	207	112.80	335	112.61	111.00	-128	6,304	-2.03%	大買/大賣/鉅額交易
2019/07/15	485.5	112.66	56	112.43	113.00	429.5	6,262	6.86%	大買/鉅額交易
2019/07/12	46	109.25	410	108.77	110.00	-364	6,250	-5.82%	大賣/鉅額交易
2019/07/11	421	108.18	168	108.07	108.50	253	6,257	4.04%	大買/大賣/鉅額交易
2019/07/10	150	103.34	56	103.48	102.50	94	6,288	1.49%	大買/
2019/07/09	7	100.50	24	100.25	101.00	-17	6,206	-0.27%
2019/07/08	37	99.74	41	99.98	99.10	-4	6,186	-0.06%
2019/07/05	2	100.40	326	99.99	100.50	-324	6,183	-5.24%	大賣/鉅額交易
2019/07/04	296	101.02	59	100.19	101.00	237	6,247	3.79%	大買/鉅額交易
2019/07/03	96	100.81	29	100.66	99.80	67	6,297	1.06%
2019/07/02	38	102.51	71	101.87	102.50	-33	6,275	-0.53%
2019/07/01	375	100.08	78	100.82	103.00	297	6,241	4.76%	大買/鉅額交易
2019/06/28	68	94.03	36	94.16	93.70	32	5,961	0.54%
2019/06/27	52	96.37	37	96.57	95.60	15	6,064	0.25%
2019/06/26	12	94.92	48	94.54	94.80	-36	6,140	-0.59%
2019/06/25	10	95.53	11	95.45	94.80	-1	6,124	-0.02%
2019/06/24	24	94.95	15	95.01	94.70	9	6,214	0.14%
2019/06/21	33	96.09	21	98.64	95.10	12	6,306	0.19%
2019/06/20	13	97.25	84	97.48	98.50	-71	6,166	-1.15%
2019/06/19	57	94.38	16	94.06	95.70	41	6,030	0.68%
2019/06/18	0	0.00	8	91.04	91.40	-8	5,919	-0.14%
2019/06/17	148	90.42	11	90.31	90.10	137	5,896	2.32%	大買/鉅額交易
2019/06/14	17	89.46	9	89.70	88.50	8	5,878	0.14%
2019/06/13	2	91.00	23	92.02	90.10	-21	5,873	-0.36%
2019/06/12	18	90.75	29	89.64	91.70	-11	5,956	-0.18%
2019/06/11	758	90.78	26	88.65	88.30	732	5,952	12.30%	大買/鉅額交易
2019/06/10	367	85.01	388	84.97	87.00	-21	5,811	-0.36%	大買/大賣/
2019/06/06	69	82.38	34	82.33	82.00	35	5,772	0.61%
2019/06/05	83	84.73	39	84.91	84.20	44	5,737	0.77%
2019/06/04	104	83.97	64	84.01	83.40	40	5,710	0.70%	大買/
2019/06/03	46	85.58	51	86.28	85.90	-5	5,677	-0.09%
2019/05/31	152	84.01	41	84.36	85.90	111	5,758	1.93%	大買/鉅額交易
2019/05/30	400	82.65	134	82.38	82.90	266	5,783	4.60%	大買/大賣/鉅額交易
2019/05/29	27	79.32	221	79.53	80.00	-194	5,862	-3.31%	大賣/鉅額交易
2019/05/28	34	81.65	59	82.53	80.00	-25	5,885	-0.42%
2019/05/27	103	81.64	64	80.94	81.70	39	5,889	0.66%	大買/
2019/05/24	349	85.81	7	85.46	84.70	342	5,874	5.82%	大買/鉅額交易
2019/05/23	64	86.39	51	86.64	86.00	13	5,909	0.22%
2019/05/22	38	89.84	48	91.91	88.30	-10	5,997	-0.17%
2019/05/21	8	88.14	102	89.77	90.60	-94	6,014	-1.56%	大賣/
2019/05/20	355	86.90	89	87.09	87.60	266	6,031	4.41%	大買/鉅額交易
2019/05/17	52	89.38	25	90.38	89.90	27	5,988	0.45%
2019/05/16	163	94.75	26	96.11	92.70	137	6,015	2.28%	大買/鉅額交易
2019/05/15	119	97.30	43	96.66	97.90	76	6,111	1.24%	大買/
2019/05/14	31	90.87	77	92.94	94.20	-46	6,172	-0.75%
2019/05/13	136	93.59	52	93.40	92.80	84	6,252	1.34%	大買/
2019/05/10	74	98.19	113	99.23	97.50	-39	6,207	-0.63%	大賣/
2019/05/09	23	99.32	306	99.08	98.60	-283	6,259	-4.52%	大賣/鉅額交易
2019/05/08	160	96.88	330	97.07	97.90	-170	6,174	-2.75%	大買/大賣/鉅額交易
2019/05/07	63	94.89	44	95.44	94.60	19	6,146	0.31%
2019/05/06	295	94.20	40	95.56	93.40	255	6,159	4.14%	大買/鉅額交易
2019/05/03	453	100.02	75	100.61	100.50	378	6,090	6.21%	大買/鉅額交易
2019/05/02	42	98.31	1	98.00	98.80	41	6,254	0.66%
2019/04/30	134	98.45	386	98.38	99.20	-252	6,420	-3.92%	大買/大賣/鉅額交易
2019/04/29	190	99.15	164	98.32	97.50	26	6,528	0.40%	大買/大賣/
2019/04/26	139	99.92	17	99.63	100.00	122	6,595	1.85%	大買/鉅額交易
2019/04/25	12	102.50	7	103.29	102.00	5	6,748	0.07%
2019/04/24	3	101.50	43	102.06	103.50	-40	6,934	-0.58%
2019/04/23	15	104.70	6	106.33	103.50	9	6,876	0.13%
2019/04/22	73	109.75	21	109.10	107.50	52	6,782	0.77%
2019/04/19	4	107.50	1	110.00	107.00	3	6,710	0.04%
2019/04/18	97	108.49	164	107.15	107.50	-67	6,646	-1.01%	大賣/
2019/04/17	70	110.49	76	110.84	111.50	-6	6,561	-0.09%
2019/04/16	377	106.00	115	106.42	109.00	262	6,455	4.06%	大買/大賣/鉅額交易
2019/04/15	37	102.19	769	101.79	102.00	-732	6,270	-11.67%	大賣/鉅額交易
2019/04/12	12	101.13	8.1	101.68	100.50	3.9	6,194	0.06%
2019/04/11	166	102.91	8	103.81	101.50	158	6,168	2.56%	大買/鉅額交易
2019/04/10	5	103.30	198	100.40	103.50	-193	6,091	-3.17%	大賣/鉅額交易
2019/04/09	30	100.47	1	102.00	99.70	29	6,018	0.48%
2019/04/08	46	99.65	0	0.00	99.40	46	5,901	0.78%
2019/04/03	125	101.00	73	100.88	100.50	52	5,827	0.89%	大買/
2019/04/02	173	104.70	12	105.38	104.50	161	5,757	2.80%	大買/鉅額交易
2019/04/01	69	104.72	247	103.73	102.50	-178	5,726	-3.11%	大賣/鉅額交易
2019/03/29	172	104.76	23	103.10	106.50	149	5,539	2.69%	大買/鉅額交易
2019/03/28	15	100.37	10	100.11	97.00	5	5,363	0.09%
2019/03/27	282	102.49	34	100.63	99.60	248	5,392	4.60%	大買/鉅額交易
2019/03/26	95	98.76	202	98.35	98.40	-107	5,369	-1.99%	大賣/鉅額交易
2019/03/25	33	93.23	14	93.37	93.50	19	5,347	0.36%
2019/03/22	18	95.59	6	96.43	96.10	12	5,353	0.22%
2019/03/21	3	98.17	0	0.00	98.00	3	5,329	0.06%
2019/03/20	1	97.10	2	98.40	96.60	-1	5,318	-0.02%
2019/03/19	6	97.67	0	0.00	97.00	6	5,316	0.11%
2019/03/18	203	98.14	16	98.49	97.30	187	5,336	3.50%	大買/鉅額交易
2019/03/15	130	99.41	247	99.33	98.00	-117	5,323	-2.20%	大買/大賣/鉅額交易
2019/03/14	24	94.87	169	95.09	96.30	-145	5,242	-2.77%	大賣/鉅額交易
2019/03/13	62	92.27	0	0.00	92.00	62	5,229	1.19%
2019/03/12	0	0.00	133	93.53	93.50	-133	5,329	-2.50%	大賣/鉅額交易
2019/03/11	94	92.16	11	94.11	91.60	83	5,409	1.53%
2019/03/08	10	92.88	41	93.57	93.80	-31	5,478	-0.57%
2019/03/07	53	92.37	71	92.69	93.30	-18	5,476	-0.33%
2019/03/06	192	91.87	115	93.03	93.00	77	5,457	1.41%	大買/大賣/
2019/03/05	26	91.57	299	93.95	94.90	-273	5,344	-5.11%	大賣/鉅額交易
2019/03/04	236	92.54	221	93.12	93.00	15	5,294	0.28%	大買/大賣/
2019/02/27	4	94.85	96	95.51	95.20	-92	5,163	-1.78%
2019/02/26	48	94.54	720	94.83	94.10	-672	5,066	-13.26%	大賣/鉅額交易
2019/02/25	255	95.16	57	95.94	96.50	198	4,981	3.97%	大買/鉅額交易
2019/02/22	4	93.65	104	94.03	93.50	-100	4,873	-2.05%	大賣/
2019/02/21	62	92.76	4	93.35	92.30	58	4,762	1.22%
2019/02/20	2	92.85	60	91.47	90.20	-58	4,623	-1.25%
2019/02/19	108	89.72	23	89.79	90.00	85	4,541	1.87%	大買/
2019/02/18	16	87.88	24	88.18	87.70	-8	4,454	-0.18%
2019/02/15	210	88.48	132	87.88	88.20	78	4,421	1.76%	大買/大賣/
2019/02/14	268	87.95	38	86.82	87.00	230	4,304	5.34%	大買/鉅額交易
2019/02/13	146	84.37	51	84.40	84.50	95	4,141	2.29%	大買/
2019/02/12	70	83.45	253	82.79	82.00	-183	4,023	-4.55%	大賣/鉅額交易
2019/02/11	2	80.65	32	80.23	80.40	-30	3,909	-0.77%
2019/01/30	68	80.27	12	80.09	80.00	56	3,887	1.44%
2019/01/29	7	78.04	4	78.20	77.40	3	3,802	0.08%
2019/01/28	4	78.70	8	79.31	77.50	-4	3,806	-0.11%
2019/01/25	4	78.78	1	79.00	78.70	3	3,827	0.08%
2019/01/24	82	80.10	287	80.08	80.10	-205	3,808	-5.38%	大賣/鉅額交易
2019/01/23	266	82.20	6	81.77	81.50	260	3,787	6.87%	大買/鉅額交易
2019/01/22	529	79.30	252	78.66	79.50	277	3,554	7.79%	大買/大賣/鉅額交易
2019/01/21	522	79.99	102	79.08	80.40	420	3,406	12.33%	大買/大賣/鉅額交易
2019/01/18	55	78.42	164	77.95	76.60	-109	3,335	-3.27%	大賣/鉅額交易
2019/01/17	290	75.94	30	76.16	74.30	260	3,250	8.00%	大買/鉅額交易
2019/01/16	435	74.53	16	74.66	75.70	419	3,108	13.48%	大買/鉅額交易
2019/01/15	0	0.00	7	68.79	68.90	-7	2,928	-0.24%
2019/01/14	3	67.97	2	68.80	68.00	1	2,934	0.03%
2019/01/11	32	69.38	5	69.20	68.70	27	2,976	0.91%
2019/01/10	2	68.05	1	68.50	68.40	1	2,975	0.03%
2019/01/09	2	68.85	24	68.68	68.50	-22	2,971	-0.74%
2019/01/08	3	68.90	6	68.13	69.00	-3	2,977	-0.10%
2019/01/07	7	69.21	12	69.06	68.60	-5	2,978	-0.17%
2019/01/04	3	64.90	4	64.55	65.30	-1	3,006	-0.03%
2019/01/03	0	0.00	3	67.03	66.60	-3	3,043	-0.10%
2019/01/02	0	0.00	2	67.25	66.50	-2	3,099	-0.06%
2018/12/28	1	65.50	1	66.60	65.70	0	3,089	0.00%
2018/12/27	2	66.35	1	66.90	65.40	1	3,084	0.03%
2018/12/26	4	65.75	3	64.90	64.50	1	3,070	0.03%
2018/12/25	13	65.62	1	65.90	66.40	12	3,057	0.39%
2018/12/24	37	67.24	11	67.44	67.50	26	3,068	0.85%
2018/12/22	3	66.63	3	66.87	66.80	0	3,061	0.00%
2018/12/21	220	65.84	7	66.63	67.50	213	3,076	6.92%	大買/鉅額交易
2018/12/20	8	65.40	6	65.72	64.20	2	3,016	0.07%
2018/12/19	12	67.67	569	67.71	67.40	-557	2,947	-18.90%	大賣/鉅額交易
2018/12/18	186	70.53	232	70.41	68.90	-46	2,836	-1.62%	大買/大賣/
2018/12/17	13	76.58	10	76.30	75.70	3	2,734	0.11%
2018/12/14	1	78.30	0	0.00	77.30	1	2,734	0.04%
2018/12/11	2	81.15	97	80.94	81.00	-95	2,684	-3.54%
2018/12/10	2	78.30	121	78.05	77.50	-119	2,655	-4.48%	大賣/鉅額交易
2018/12/07	271	79.24	15	77.63	76.20	256	2,633	9.72%	大買/鉅額交易
2018/12/06	10	78.04	30	79.04	76.30	-20	2,565	-0.78%
2018/12/05	24	85.48	29	86.48	82.90	-5	2,542	-0.20%
2018/12/04	36	86.11	149	86.38	88.10	-113	2,457	-4.60%	大賣/鉅額交易
2018/12/03	6	78.68	8	79.19	80.10	-2	2,343	-0.09%
2018/11/30	7	73.07	13	73.29	72.90	-6	2,262	-0.27%
2018/11/29	1	77.20	4	76.18	75.00	-3	2,259	-0.13%
2018/11/28	0	0.00	14	73.22	73.80	-14	2,275	-0.62%
2018/11/27	16	72.72	1	72.80	72.60	15	2,265	0.66%
2018/11/23	0	0.00	1	69.30	69.00	-1	2,323	-0.04%
2018/11/21	1	71.20	2	71.70	71.50	-1	2,432	-0.04%
2018/11/19	0	0.00	3	72.30	72.30	-3	2,512	-0.12%
2018/11/15	0	0.00	2	69.60	70.10	-2	2,556	-0.08%
2018/11/14	5	69.34	0	0.00	70.00	5	2,591	0.19%
2018/11/13	1	67.80	6	67.90	69.00	-5	2,634	-0.19%
2018/11/12	1	69.30	86	69.86	70.40	-85	2,639	-3.22%
2018/11/09	0	0.00	34	70.19	69.70	-34	2,654	-1.28%
2018/11/08	0	0.00	1	71.20	71.60	-1	2,660	-0.04%
2018/11/07	3	71.17	0	0.00	72.40	3	2,678	0.11%
2018/11/06	4	70.38	12	73.21	70.00	-8	2,714	-0.29%
2018/11/05	11	70.47	20	68.69	72.00	-9	2,727	-0.33%
2018/11/02	55	68.08	26	69.22	68.90	29	2,730	1.06%
2018/11/01	23	66.00	22	63.20	66.00	1	2,732	0.04%
2018/10/31	34	60.63	29	59.53	61.90	5	2,732	0.18%
2018/10/30	2	57.80	74	57.30	57.90	-72	2,716	-2.65%
2018/10/29	26	58.42	2	57.70	57.10	24	2,798	0.86%
2018/10/26	12	56.07	43	60.04	56.20	-31	2,892	-1.07%
2018/10/25	2	59.20	4	59.75	59.20	-2	2,941	-0.07%
2018/10/24	34	65.70	35	67.59	65.70	-1	2,905	-0.03%
2018/10/23	32	67.78	30	68.22	67.50	2	2,860	0.07%
2018/10/22	4	72.68	3	72.97	72.50	1	2,837	0.04%
2018/10/19	2	72.75	2	74.60	74.60	0	2,830	0.00%
2018/10/18	1	75.20	2	74.90	75.50	-1	2,811	-0.04%
2018/10/17	2	76.25	10	75.66	73.20	-8	2,838	-0.28%
2018/10/16	16	73.16	4	73.75	74.00	12	2,861	0.42%
2018/10/15	1	69.20	14	69.94	70.40	-13	2,879	-0.45%
2018/10/12	26	66.37	811	68.29	69.50	-785	2,859	-27.45%	大賣/鉅額交易
2018/10/11	9	70.94	32	71.22	70.20	-23	2,793	-0.82%
2018/10/09	12	79.48	9	78.34	78.00	3	2,747	0.11%
2018/10/08	9	81.14	4	82.55	82.60	5	2,705	0.18%
2018/10/05	9	82.91	75	84.39	81.60	-66	2,732	-2.42%
2018/10/04	9	86.58	7	85.59	86.70	2	2,713	0.07%
2018/10/03	0	0.00	56	84.74	85.30	-56	2,723	-2.06%
2018/10/02	95	85.25	44	85.79	85.40	51	2,727	1.87%
2018/10/01	77	87.94	1	87.70	88.10	76	2,723	2.79%
2018/09/28	6	85.80	10	85.70	86.00	-4	2,749	-0.15%
2018/09/26	3	84.20	3	84.23	83.40	0	2,725	0.00%
2018/09/25	1	82.90	22	83.62	83.70	-21	2,725	-0.77%
2018/09/21	0	0.00	4	80.00	82.40	-4	2,722	-0.15%
2018/09/20	71	78.99	0	0.00	79.00	71	2,723	2.61%
2018/09/19	96	81.56	1	82.80	80.70	95	2,698	3.52%
2018/09/18	1	81.90	3	82.17	81.50	-2	2,697	-0.07%
2018/09/17	105	82.60	17	82.85	82.00	88	2,697	3.26%	大買/
2018/09/14	20	83.17	4	83.25	84.40	16	2,685	0.60%
2018/09/13	1	78.50	1	80.90	81.00	0	2,676	0.00%
2018/09/12	3	77.30	3	77.60	78.50	0	2,658	0.00%
2018/09/11	22	75.97	3	77.13	77.40	19	2,657	0.72%
2018/09/10	2	79.50	73	77.56	78.00	-71	2,613	-2.72%
2018/09/07	15	88.26	89	86.31	84.40	-74	2,634	-2.81%
2018/09/06	2	89.10	173	89.84	88.60	-171	2,625	-6.51%	大賣/鉅額交易
2018/09/05	4	90.15	76	89.89	90.30	-72	2,618	-2.75%
2018/09/04	104	89.49	3	89.80	90.60	101	2,592	3.90%	大買/鉅額交易
2018/09/03	0	0.00	1	87.00	86.60	-1	2,549	-0.04%
2018/08/31	9	88.57	796	88.77	88.80	-787	2,592	-30.35%	大賣/鉅額交易
2018/08/30	35	89.87	31	89.75	88.40	4	2,579	0.16%
2018/08/29	774	93.71	17	93.54	94.40	757	2,556	29.61%	大買/鉅額交易
2018/08/28	3	92.60	24	93.58	92.50	-21	2,553	-0.82%
2018/08/27	39	92.99	7	92.33	93.00	32	2,537	1.26%
2018/08/24	330	89.21	1	89.00	89.50	329	2,561	12.85%	大買/鉅額交易
2018/08/23	0	0.00	7	91.76	91.80	-7	2,543	-0.28%
2018/08/22	7	91.73	6	90.90	89.90	1	2,536	0.04%
2018/08/21	6	90.38	3	90.87	91.20	3	2,507	0.12%
2018/08/20	3	89.63	4	90.38	88.50	-1	2,505	-0.04%
2018/08/17	4	91.85	34	91.99	91.10	-30	2,471	-1.21%
2018/08/16	15	93.89	3	91.27	91.70	12	2,463	0.49%
2018/08/15	0	0.00	8	93.96	92.90	-8	2,455	-0.33%
2018/08/14	3	95.90	102	95.72	95.50	-99	2,477	-4.00%	大賣/
2018/08/13	9	95.30	38	95.75	93.60	-29	2,460	-1.18%
2018/08/10	38	100.46	161	100.02	99.00	-123	2,449	-5.02%	大賣/鉅額交易
2018/08/09	70	97.45	40	97.18	99.20	30	2,407	1.25%
2018/08/08	60	97.10	36	95.40	98.00	24	2,384	1.01%
2018/08/07	44	96.27	232	96.74	94.30	-188	2,351	-8.00%	大賣/鉅額交易
2018/08/06	57	95.92	10	95.46	94.90	47	2,370	1.98%
2018/08/03	164	95.21	45	96.73	94.10	119	2,562	4.64%	大買/鉅額交易
2018/08/02	43	98.35	70	96.31	98.50	-27	2,562	-1.05%
2018/08/01	60	90.87	142	94.64	96.00	-82	2,486	-3.30%	大賣/
2018/07/31	157	87.68	135	88.91	88.00	22	2,416	0.91%	大買/大賣/
2018/07/30	100	85.61	25	86.59	85.60	75	2,440	3.07%
2018/07/27	17	85.82	1	85.50	86.00	16	2,466	0.65%
2018/07/26	119	84.13	0	0.00	84.20	119	2,493	4.77%	大買/鉅額交易
2018/07/25	84	82.50	5	82.18	83.90	79	2,506	3.15%
2018/07/24	6	82.08	194	81.76	83.60	-188	2,546	-7.38%	大賣/鉅額交易
2018/07/23	33	84.64	43	84.64	84.90	-10	2,652	-0.38%
2018/07/20	34	83.35	25	81.24	84.80	9	2,676	0.34%
2018/07/19	20	80.09	3	79.20	80.00	17	2,709	0.63%
2018/07/18	30	79.37	0	0.00	79.00	30	2,803	1.07%
2018/07/17	0	0.00	17	78.18	78.20	-17	2,870	-0.59%
2018/07/16	14	78.71	7	77.53	78.60	7	2,899	0.24%
2018/07/13	12	77.01	2	76.90	77.00	10	2,972	0.34%
2018/07/12	2	74.50	0	0.00	75.20	2	2,959	0.07%
2018/07/11	1	74.00	6	74.63	74.00	-5	2,978	-0.17%
2018/07/10	5	76.40	4	74.90	75.80	1	3,002	0.03%
2018/07/09	17	75.64	3	74.90	75.50	14	3,000	0.47%
2018/07/06	33	74.57	0	0.00	73.00	33	3,019	1.09%
2018/07/05	160	79.26	11	79.09	78.90	149	2,975	5.01%	大買/鉅額交易
2018/07/02	10	79.00	0	0.00	79.20	10	3,089	0.32%
2018/06/29	0	0.00	8	78.54	79.80	-8	3,097	-0.26%
2018/06/28	7	78.70	0	0.00	77.80	7	3,091	0.23%
2018/06/27	3	78.73	9	78.96	78.10	-6	3,108	-0.19%
2018/06/26	6	79.48	2	79.70	79.40	4	3,137	0.13%
2018/06/25	1	78.70	3	78.70	78.30	-2	3,161	-0.06%
2018/06/22	9	79.87	8	80.14	78.80	1	3,182	0.03%
2018/06/21	4	82.15	8	82.16	81.50	-4	3,203	-0.12%
2018/06/20	2	82.75	8	83.15	81.00	-6	3,247	-0.18%
2018/06/19	4	84.85	3	84.70	84.10	1	3,305	0.03%
2018/06/15	4	85.15	0	0.00	84.50	4	3,368	0.12%
2018/06/14	5	88.08	17	88.04	87.50	-12	3,310	-0.36%
2018/06/13	3	88.93	4	88.78	88.50	-1	3,321	-0.03%
2018/06/12	15	89.17	5	89.52	87.60	10	3,369	0.30%
2018/06/11	7	89.63	14	88.64	89.20	-7	3,430	-0.20%
2018/06/08	173	90.32	5	90.20	88.60	168	3,424	4.91%	大買/鉅額交易
2018/06/07	1	87.00	36	87.14	87.00	-35	3,381	-1.03%
2018/06/06	17	88.88	0	0.00	87.90	17	3,391	0.50%
2018/06/05	57	88.16	1	86.90	87.10	56	3,351	1.67%
2018/06/04	0	0.00	7	84.80	84.80	-7	3,305	-0.21%
2018/06/01	6	82.85	5	82.60	84.40	1	3,287	0.03%
2018/05/31	3	81.47	1	81.70	80.20	2	3,243	0.06%
2018/05/29	1	83.50	7	84.47	82.80	-6	3,291	-0.18%
2018/05/28	9	84.97	77	83.61	85.10	-68	3,302	-2.06%
2018/05/25	2	82.25	4	82.58	83.40	-2	3,301	-0.06%
2018/05/24	1	82.60	41	82.54	82.50	-40	3,325	-1.20%
2018/05/23	4	84.73	11	84.96	83.90	-7	3,379	-0.21%
2018/05/22	8	86.30	7	85.64	85.80	1	3,381	0.03%
2018/05/21	3	84.53	1	85.60	84.10	2	3,390	0.06%
2018/05/18	0	0.00	3	86.07	85.10	-3	3,412	-0.09%
2018/05/17	4	84.45	8	84.30	84.70	-4	3,401	-0.12%
2018/05/16	1	84.90	4	83.83	83.50	-3	3,417	-0.09%
2018/05/15	5	84.60	2	85.50	83.50	3	3,424	0.09%
2018/05/14	13	83.82	37	83.65	83.60	-24	3,457	-0.69%
2018/05/11	155	81.90	17	81.85	83.60	138	3,406	4.05%	大買/鉅額交易
2018/05/10	29	78.26	11	76.35	79.40	18	3,197	0.56%
2018/05/09	3	72.10	0	0.00	72.20	3	3,141	0.10%
2018/05/08	10	70.17	13	70.69	71.10	-3	3,089	-0.10%
2018/05/07	6	69.12	5	69.44	69.50	1	3,062	0.03%
2018/05/04	3	71.47	10	72.00	70.50	-7	3,039	-0.23%
2018/05/03	10	74.70	71	73.40	73.30	-61	3,006	-2.03%
2018/05/02	2	72.85	3	73.27	73.00	-1	2,976	-0.03%
2018/04/30	4	72.45	217	72.87	73.00	-213	2,964	-7.19%	大賣/鉅額交易
2018/04/27	21	72.30	346	72.82	72.00	-325	2,924	-11.11%	大賣/鉅額交易
2018/04/26	51	75.70	184	75.29	74.70	-133	2,810	-4.73%	大賣/鉅額交易
2018/04/25	11	74.35	8	74.76	75.50	3	2,836	0.11%
2018/04/24	31	75.25	12	74.55	76.80	19	2,821	0.67%
2018/04/23	69	79.80	25	80.18	78.00	44	2,818	1.56%
2018/04/20	2	83.90	167	84.28	84.10	-165	2,781	-5.93%	大賣/鉅額交易
2018/04/19	84	84.63	214	84.92	84.50	-130	2,823	-4.60%	大賣/鉅額交易
2018/04/18	0	0.00	156	88.14	87.60	-156	2,796	-5.58%	大賣/鉅額交易
2018/04/17	7	88.64	8	88.49	88.90	-1	2,779	-0.04%
2018/04/16	1	87.90	84	87.83	88.50	-83	2,770	-3.00%
2018/04/13	2	90.70	47	90.40	90.50	-45	2,746	-1.64%
2018/04/12	173	90.06	28	89.84	89.80	145	2,750	5.27%	大買/鉅額交易
2018/04/11	2	91.20	22	91.06	89.50	-20	2,745	-0.73%
2018/04/10	27	90.52	6	89.68	91.00	21	2,771	0.76%
2018/04/09	26	87.89	2	91.50	87.50	24	2,778	0.86%
2018/04/03	22	91.72	9	91.77	91.70	13	2,747	0.47%
2018/04/02	0	0.00	1	94.70	93.20	-1	2,772	-0.04%
2018/03/31	2	94.15	86	93.87	93.80	-84	2,815	-2.98%
2018/03/30	5	95.92	1	97.00	94.40	4	2,830	0.14%
2018/03/29	11	94.64	121	95.02	95.70	-110	2,844	-3.87%	大賣/鉅額交易
2018/03/28	0	0.00	7	94.53	94.10	-7	2,833	-0.25%
2018/03/27	2	98.50	66.3	97.47	96.60	-64.3	2,851	-2.25%
2018/03/26	22	95.79	2	95.30	95.60	20	2,946	0.68%
2018/03/23	1	95.10	8	95.33	95.10	-7	3,061	-0.23%
2018/03/22	9	100.39	171	99.70	98.10	-162	3,053	-5.31%	大賣/鉅額交易
2018/03/21	13	101.73	17	100.88	101.50	-4	3,027	-0.13%
2018/03/20	6	105.83	84	104.54	105.00	-78	2,991	-2.61%
2018/03/19	5	108.00	5	108.00	106.00	0	3,025	0.00%
2018/03/16	5	107.10	172	106.06	110.00	-167	3,068	-5.44%	大賣/鉅額交易
2018/03/15	47	105.11	7	105.43	108.00	40	3,106	1.29%
2018/03/14	0	0.00	1	104.00	103.00	-1	3,108	-0.03%
2018/03/13	22	104.11	56	102.56	105.00	-34	3,203	-1.06%
2018/03/12	0	0.00	2	102.50	102.00	-2	3,292	-0.06%
2018/03/09	2	103.00	0	0.00	103.00	2	3,384	0.06%
2018/03/08	1	103.50	101	103.05	102.50	-100	3,408	-2.93%	大賣/
2018/03/07	2	103.25	4	102.50	102.00	-2	3,449	-0.06%
2018/03/06	12	104.58	2	103.50	104.00	10	3,500	0.29%
2018/03/05	64	105.36	34	105.69	105.50	30	3,508	0.86%
2018/03/02	6	105.25	9	105.39	104.00	-3	3,521	-0.09%
2018/03/01	4	109.75	4	108.25	109.50	0	3,489	0.00%
2018/02/27	5	110.00	6	110.08	109.50	-1	3,476	-0.03%
2018/02/26	15	110.00	11	110.09	109.50	4	3,510	0.11%
2018/02/23	62	111.34	45	109.57	111.00	17	3,484	0.49%
2018/02/22	10	107.15	6	106.17	107.00	4	3,427	0.12%
2018/02/21	9	105.83	15	106.03	106.50	-6	3,435	-0.17%
2018/02/12	6	102.33	7	102.71	102.00	-1	3,415	-0.03%
2018/02/09	4	98.25	166	98.65	101.00	-162	3,417	-4.74%	大賣/鉅額交易
2018/02/08	5	100.06	10	100.00	99.30	-5	3,395	-0.15%
2018/02/07	8	99.05	123	99.31	98.10	-115	3,375	-3.41%	大賣/鉅額交易
2018/02/06	23	96.29	160	96.53	95.40	-137	3,387	-4.04%	大賣/鉅額交易
2018/02/05	12	100.13	1	100.00	100.50	11	3,360	0.33%
2018/02/02	2	105.75	14	105.86	105.00	-12	3,340	-0.36%
2018/02/01	18	105.78	115	104.60	107.50	-97	3,346	-2.90%	大賣/
2018/01/31	1	102.00	49	101.97	102.50	-48	3,352	-1.43%
2018/01/30	12	103.63	88	103.88	103.00	-76	3,368	-2.26%
2018/01/29	14	104.29	7	102.71	106.50	7	3,358	0.21%
2018/01/26	4	100.25	28	99.88	99.70	-24	3,331	-0.72%
2018/01/25	11	100.09	0.2	100.00	99.50	10.8	3,383	0.32%
2018/01/24	2.2	100.77	64	100.52	101.50	-61.8	3,406	-1.81%
2018/01/23	2	100.50	28	100.22	100.50	-26	3,434	-0.76%
2018/01/22	4	100.75	74	100.99	101.50	-70	3,522	-1.99%
2018/01/19	51	99.67	25	99.33	99.10	26	3,508	0.74%
2018/01/18	23	104.37	5	104.90	103.50	18	3,441	0.52%
2018/01/17	90	104.08	33	106.45	103.00	57	3,398	1.68%
2018/01/16	8	110.38	28	110.52	110.00	-20	3,336	-0.60%
2018/01/15	20	112.75	100	113.14	113.00	-80	3,331	-2.40%
2018/01/12	32	107.27	5	106.60	109.00	27	3,324	0.81%
2018/01/10	1	102.50	1	101.50	102.00	0	3,310	0.00%
2018/01/09	1	101.50	5	101.80	103.50	-4	3,324	-0.12%
2018/01/08	1	103.00	23	103.78	103.00	-22	3,371	-0.65%
2018/01/05	2	103.50	4	103.25	102.50	-2	3,374	-0.06%
2018/01/04	63	105.10	10	104.90	105.50	53	3,366	1.57%
2018/01/03	89	106.15	62	105.13	104.50	27	3,380	0.80%
2018/01/02	101	102.66	12	101.71	104.00	89	3,441	2.59%	大買/