義隆 (2458)-永豐金券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.5
漲跌
▲2.0
漲幅
+1.37%
成交量
1,789張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)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
2024/12/03	39	148.26	28.1	149.53	148.50	10.9	2,246	0.49%
2024/12/02	127.8	148.13	29	147.93	146.50	98.8	2,224	4.44%	大買/
2024/11/29	24.8	144.53	17	146.88	146.50	7.8	2,175	0.36%
2024/11/28	28.9	141.83	38	143.45	141.50	-9.1	2,175	-0.42%
2024/11/27	1,088.4	147.07	24	146.27	147.50	1,064.4	2,162	49.23%	大買/鉅額交易
2024/11/26	3.1	148.66	30.1	148.72	148.00	-26.9	2,141	-1.26%
2024/11/25	45.2	148.01	12.6	148.91	150.00	32.6	2,139	1.53%
2024/11/22	37	148.43	2	148.51	148.00	35	2,111	1.66%
2024/11/21	24.1	148.75	21.6	149.45	148.50	2.5	2,070	0.12%
2024/11/20	15.3	149.10	22	149.34	150.00	-6.7	2,022	-0.33%
2024/11/19	17.2	148.07	37.7	148.96	149.50	-20.5	1,964	-1.04%
2024/11/18	12.4	148.34	8	147.63	147.50	4.4	1,893	0.23%
2024/11/15	14	148.46	4.2	148.52	148.50	9.8	1,863	0.53%
2024/11/14	18.4	148.50	8	148.00	148.00	10.4	1,880	0.55%
2024/11/13	13.1	151.42	99.1	151.02	152.50	-86	1,870	-4.60%
2024/11/12	28.8	150.49	14.5	152.83	150.50	14.3	1,904	0.75%
2024/11/11	1.3	151.70	16.1	151.38	152.50	-14.8	1,926	-0.77%
2024/11/08	4.2	150.81	3	150.00	148.50	1.2	1,914	0.06%
2024/11/07	19.3	151.06	58.6	151.61	152.50	-39.3	1,893	-2.07%
2024/11/06	13.1	147.44	104	147.99	151.00	-90.9	1,859	-4.89%	大賣/
2024/11/05	6	143.51	74.1	143.96	142.50	-68	1,830	-3.72%
2024/11/04	19.2	148.29	40.1	146.10	144.50	-21	1,850	-1.13%
2024/11/01	9.1	147.44	24.2	146.20	149.50	-15.1	1,853	-0.81%
2024/10/30	6.4	148.12	7.1	150.07	146.00	-0.7	1,857	-0.04%
2024/10/29	6	148.75	60.9	149.14	148.50	-54.9	1,825	-3.00%
2024/10/28	5	152.60	7	152.36	152.50	-2	1,809	-0.11%
2024/10/25	3.5	151.51	42	150.56	152.50	-38.5	1,816	-2.12%
2024/10/24	25.2	152.04	44	150.93	149.00	-18.8	1,815	-1.04%
2024/10/23	8	149.69	24	150.38	150.00	-16	1,816	-0.88%
2024/10/22	10.1	151.01	19	150.53	153.00	-8.9	1,817	-0.49%
2024/10/21	93.3	149.91	7.3	148.98	150.00	86	1,824	4.71%
2024/10/18	125	146.06	2	145.75	146.00	123	1,832	6.71%	大買/鉅額交易
2024/10/17	45.3	147.47	10	146.50	145.50	35.3	1,871	1.89%
2024/10/16	51.1	145.85	5.1	146.11	147.50	46	1,884	2.44%
2024/10/15	16.2	145.82	12.3	146.04	145.50	3.8	1,868	0.20%
2024/10/14	2	143.50	2	144.75	145.50	0	1,858	0.00%
2024/10/11	4.5	143.58	2	145.00	144.50	2.5	1,864	0.14%
2024/10/09	27	144.22	7	145.00	143.50	20	1,847	1.08%
2024/10/08	6.9	141.28	9.1	141.27	141.50	-2.2	1,830	-0.12%
2024/10/07	2.3	144.67	23.2	145.18	144.50	-20.9	1,830	-1.14%
2024/10/04	0.1	146.25	7	145.79	144.50	-6.9	1,842	-0.37%
2024/10/01	4.2	143.13	29	143.12	143.50	-24.8	1,836	-1.35%
2024/09/30	93	143.99	1	144.00	142.50	92	1,831	5.02%
2024/09/27	9	146.11	16.5	145.47	145.00	-7.5	1,809	-0.41%
2024/09/26	55.1	146.21	57.2	145.95	144.50	-2.1	1,814	-0.11%
2024/09/25	30.7	144.93	38.4	145.88	144.50	-7.7	1,795	-0.43%
2024/09/24	179	148.83	94.3	148.45	148.00	84.7	1,780	4.75%	大買/
2024/09/23	33.8	150.18	26	149.27	149.50	7.8	1,751	0.45%
2024/09/20	40.6	147.59	5	147.50	145.50	35.6	1,738	2.05%
2024/09/19	12.2	146.71	20.2	146.55	145.00	-7.9	1,706	-0.46%
2024/09/18	99.3	146.59	1.6	148.52	146.50	97.7	1,703	5.73%
2024/09/16	1.3	150.85	6.1	150.75	149.50	-4.8	1,715	-0.28%
2024/09/13	8.3	148.91	12.1	148.90	149.00	-3.8	1,718	-0.22%
2024/09/12	607.6	148.64	3.7	148.15	149.00	603.8	1,704	35.43%	大買/鉅額交易
2024/09/11	8.2	142.66	9	142.89	142.50	-0.8	1,677	-0.05%
2024/09/10	4.2	143.31	3.1	142.87	141.50	1.1	1,674	0.07%
2024/09/09	3.3	140.24	49.1	140.69	142.00	-45.8	1,668	-2.74%
2024/09/06	1	141.00	8.2	140.34	141.00	-7.2	1,674	-0.43%
2024/09/05	3.2	139.36	9.1	139.40	138.50	-5.9	1,693	-0.35%
2024/09/04	20.7	137.77	144.5	137.56	136.50	-123.8	1,687	-7.34%	大賣/鉅額交易
2024/09/03	11.3	145.08	1	144.03	144.00	10.3	1,669	0.62%
2024/09/02	11.1	146.54	5	146.50	146.00	6.1	1,711	0.36%
2024/08/30	59.2	147.80	14.6	148.82	147.00	44.5	1,739	2.56%
2024/08/29	63.1	147.62	3.2	147.30	148.50	59.9	1,727	3.47%
2024/08/28	9.1	145.67	87	145.46	144.50	-77.9	1,723	-4.52%
2024/08/27	1.2	145.42	1.3	143.75	144.50	-0.1	1,757	-0.01%
2024/08/26	1.1	144.44	4.6	144.77	143.50	-3.5	1,807	-0.19%
2024/08/23	35.5	143.42	93.4	142.70	143.00	-57.9	1,837	-3.15%
2024/08/22	10	142.10	1.5	143.00	142.00	8.5	1,896	0.45%
2024/08/21	63	141.47	3	142.00	141.00	60	1,949	3.08%
2024/08/20	4.1	144.11	9.2	142.76	142.00	-5	1,974	-0.26%
2024/08/19	67	144.49	20.1	140.57	144.00	46.9	2,122	2.21%
2024/08/16	316.3	141.78	227.4	141.45	140.50	88.9	2,194	4.05%	大買/大賣/
2024/08/15	10.7	141.38	6.4	141.23	141.00	4.3	2,169	0.20%
2024/08/14	71.1	140.27	32.1	141.72	141.00	39	2,159	1.81%
2024/08/13	55	141.72	24	142.83	141.50	31	2,124	1.46%
2024/08/12	15.1	140.31	79.1	140.09	140.50	-64	2,099	-3.05%
2024/08/09	16.6	136.60	2	137.00	136.50	14.6	2,097	0.69%
2024/08/08	297	134.78	30	133.88	133.00	267	2,098	12.73%	大買/鉅額交易
2024/08/07	112.3	133.49	52.1	134.50	135.00	60.2	2,093	2.87%	大買/
2024/08/06	31.3	124.87	26	124.10	126.50	5.3	2,074	0.25%
2024/08/05	11.6	130.47	107.3	130.42	128.00	-95.7	2,047	-4.67%	大賣/
2024/08/02	27.1	139.00	20	139.43	139.00	7.1	2,027	0.35%
2024/08/01	21.4	140.30	158	140.34	140.50	-136.6	2,021	-6.76%	大賣/鉅額交易
2024/07/31	12	138.08	2.1	139.50	138.00	9.9	2,034	0.49%
2024/07/30	4.1	138.69	11.1	138.04	138.00	-7	2,155	-0.32%
2024/07/29	10.8	139.72	14.4	139.99	138.00	-3.6	2,149	-0.17%
2024/07/26	172.5	140.28	164.1	139.70	141.50	8.5	2,153	0.39%	大買/大賣/
2024/07/23	3.3	142.27	2.4	141.46	141.50	0.9	2,174	0.04%
2024/07/22	46.2	141.44	31.2	142.01	141.50	15	2,192	0.69%
2024/07/19	29.2	147.54	223	146.95	145.50	-193.8	2,243	-8.64%	大賣/鉅額交易
2024/07/18	370.9	148.90	17.8	149.34	149.00	353.1	2,244	15.73%	大買/鉅額交易
2024/07/17	374.7	152.73	14.2	152.46	152.50	360.5	2,224	16.20%	大買/鉅額交易
2024/07/16	378.3	151.50	6	151.17	151.00	372.3	2,248	16.55%	大買/鉅額交易
2024/07/15	15.9	151.64	25.3	151.15	150.50	-9.4	2,294	-0.41%
2024/07/12	116.2	152.50	22	152.48	152.50	94.2	2,324	4.05%	大買/
2024/07/11	7.2	152.35	7	151.79	151.50	0.2	2,398	0.01%
2024/07/10	23.8	151.56	2	152.25	151.50	21.8	2,450	0.89%
2024/07/09	7.6	152.19	4	151.13	151.00	3.6	2,544	0.14%
2024/07/08	12.6	153.51	3	153.01	153.00	9.6	2,553	0.38%
2024/07/05	18.2	155.54	8	155.50	155.50	10.2	2,541	0.40%
2024/07/04	21	156.44	7.3	156.50	156.50	13.7	2,560	0.54%
2024/07/03	39.1	155.03	16	155.00	154.50	23.1	2,576	0.89%
2024/07/02	53.3	153.77	31	153.61	154.00	22.3	2,605	0.86%
2024/07/01	3.1	154.69	7	154.64	154.00	-3.9	2,605	-0.15%
2024/06/28	8.1	155.26	0.4	156.07	154.00	7.7	2,647	0.29%
2024/06/27	0.2	155.62	4.1	155.01	154.50	-3.9	2,661	-0.15%
2024/06/26	4.2	156.51	13	156.04	156.00	-8.8	2,679	-0.33%
2024/06/25	5.3	154.69	42.1	154.86	155.00	-36.8	2,724	-1.35%
2024/06/24	4.4	157.49	402	157.74	157.00	-397.6	2,714	-14.65%	大賣/鉅額交易
2024/06/21	4.5	161.85	16.1	163.10	161.50	-11.6	2,710	-0.43%
2024/06/20	20.8	164.26	4.2	163.69	164.50	16.6	2,699	0.62%
2024/06/19	10.9	161.28	28.1	161.14	161.00	-17.2	2,697	-0.64%
2024/06/18	4.1	161.12	48.6	160.64	161.00	-44.4	2,749	-1.62%
2024/06/17	1	160.00	22	160.50	160.00	-21	2,783	-0.75%
2024/06/14	3.1	160.36	76	160.65	161.50	-72.9	2,795	-2.61%
2024/06/13	3.3	160.88	8.8	161.18	161.00	-5.5	2,799	-0.20%
2024/06/12	13.2	158.84	9	159.28	160.00	4.2	2,815	0.15%
2024/06/11	21.6	157.76	11	157.77	157.00	10.6	2,804	0.38%
2024/06/07	4.2	158.37	102	157.62	157.00	-97.8	2,808	-3.48%	大賣/
2024/06/06	37.2	157.89	142	158.07	157.00	-104.8	2,818	-3.72%	大賣/鉅額交易
2024/06/05	4.3	160.24	58	160.45	159.00	-53.7	2,796	-1.92%
2024/06/04	5	163.90	14.1	162.21	162.00	-9.1	2,809	-0.32%
2024/06/03	14.5	163.37	0	0.00	163.50	14.5	2,816	0.51%
2024/05/31	4.5	166.09	131.6	164.73	163.00	-127.2	2,815	-4.52%	大賣/鉅額交易
2024/05/30	26.5	170.98	23.1	168.40	167.00	3.4	2,785	0.12%
2024/05/29	13.5	174.27	12.5	173.92	174.00	0.9	2,768	0.03%
2024/05/28	39.7	175.86	16.7	174.11	171.50	23	2,753	0.84%
2024/05/27	25.1	173.27	13.1	172.54	173.00	12.1	2,738	0.44%
2024/05/24	23.8	167.58	14.3	166.37	167.00	9.5	2,731	0.35%
2024/05/23	82	171.19	58.7	171.94	169.00	23.3	2,785	0.84%
2024/05/22	291.3	164.72	32.6	164.53	168.00	258.7	2,747	9.41%	大買/鉅額交易
2024/05/21	0.3	156.74	0	0.00	155.00	0.3	2,723	0.01%
2024/05/20	7.1	156.52	9.2	158.14	156.00	-2.1	2,851	-0.07%
2024/05/17	1.1	159.98	9	158.95	159.00	-7.9	2,899	-0.27%
2024/05/16	17.4	159.85	44	158.14	160.00	-26.6	3,002	-0.89%
2024/05/15	7.1	156.66	5	156.70	156.00	2.1	3,005	0.07%
2024/05/14	0.2	155.82	11	156.31	155.00	-10.8	3,023	-0.36%
2024/05/13	24.2	153.63	9.1	154.38	153.50	15.2	3,017	0.50%
2024/05/10	8.1	155.69	3.5	155.50	155.00	4.6	3,027	0.15%
2024/05/09	8.2	156.43	13.5	155.59	155.00	-5.3	3,027	-0.17%
2024/05/08	1.1	157.49	5	156.50	158.00	-3.9	3,030	-0.13%
2024/05/07	15.7	156.74	1	156.50	156.50	14.7	3,036	0.48%
2024/05/06	22.7	157.33	50.5	157.83	156.50	-27.7	3,035	-0.91%
2024/05/03	57.9	158.68	87.1	158.38	157.00	-29.3	3,041	-0.96%
2024/05/02	27.5	166.20	15.3	162.04	165.50	12.2	2,931	0.42%
2024/04/30	7.3	165.61	51	165.66	164.50	-43.7	2,926	-1.49%
2024/04/29	112.2	167.46	88.1	167.45	168.00	24.1	2,930	0.82%	大買/
2024/04/26	418.1	163.50	37.2	163.13	163.50	380.9	2,903	13.12%	大買/鉅額交易
2024/04/25	106.5	162.93	51.8	163.65	164.50	54.8	2,897	1.89%	大買/
2024/04/24	57.1	156.03	29	155.95	157.00	28.1	2,847	0.99%
2024/04/23	102	150.31	192	150.43	150.50	-90	2,831	-3.18%	大買/大賣/
2024/04/22	28.9	150.52	48.2	149.34	146.50	-19.3	2,816	-0.68%
2024/04/19	50.3	155.84	125	157.72	155.00	-74.7	2,768	-2.70%	大賣/
2024/04/18	29.2	161.18	58.5	160.15	161.50	-29.3	2,718	-1.08%
2024/04/17	192	163.52	213.4	162.53	162.00	-21.4	2,714	-0.79%	大買/大賣/
2024/04/16	19.3	157.47	72.2	158.48	159.50	-52.9	2,664	-1.99%
2024/04/15	146.1	160.93	204.5	161.90	162.00	-58.4	2,637	-2.21%	大買/大賣/
2024/04/12	21.1	162.17	5	160.00	158.50	16.1	2,553	0.63%
2024/04/11	4	157.13	2	156.50	158.50	2	2,556	0.08%
2024/04/10	3.2	158.84	154.1	159.00	158.50	-151	2,554	-5.91%	大賣/鉅額交易
2024/04/09	18.3	157.32	93	156.74	157.00	-74.7	2,563	-2.91%
2024/04/08	2.1	160.05	10	159.50	159.50	-7.9	2,562	-0.31%
2024/04/03	7	156.43	215	155.85	156.50	-208	2,539	-8.19%	大賣/鉅額交易
2024/04/02	32.5	157.58	18	158.28	156.00	14.5	2,542	0.57%
2024/04/01	17.4	159.95	16	160.16	161.00	1.4	2,519	0.05%
2024/03/29	8.2	158.25	198.2	157.30	157.00	-190	2,503	-7.59%	大賣/鉅額交易
2024/03/28	30.4	161.64	926	161.15	160.50	-895.6	2,521	-35.52%	大賣/鉅額交易
2024/03/27	9.2	164.78	8.1	164.75	164.50	1.1	2,516	0.05%
2024/03/26	18.3	167.16	81.6	167.66	166.50	-63.3	2,594	-2.44%
2024/03/25	4	169.38	7.1	169.35	169.00	-3.1	2,628	-0.12%
2024/03/22	36.1	166.47	14.1	167.18	169.00	22.1	2,651	0.83%
2024/03/21	270.5	169.06	19	169.74	167.00	251.5	2,660	9.45%	大買/鉅額交易
2024/03/20	249.3	168.46	104	168.46	167.50	145.2	2,644	5.49%	大買/大賣/鉅額交易
2024/03/19	145	166.54	3.1	166.64	165.00	141.9	2,641	5.37%	大買/鉅額交易
2024/03/18	128.3	165.55	7.7	166.06	166.50	120.5	2,661	4.53%	大買/鉅額交易
2024/03/15	1.7	164.51	9.1	163.65	163.50	-7.4	2,675	-0.28%
2024/03/14	0	163.00	2	162.75	162.50	-2	2,681	-0.07%
2024/03/13	36.6	162.59	2.8	163.56	163.50	33.8	2,763	1.22%
2024/03/12	112.1	165.76	10.1	164.35	163.50	102	2,795	3.65%	大買/鉅額交易
2024/03/11	2.2	161.29	57.2	161.22	160.00	-55.1	2,807	-1.96%
2024/03/08	120.2	162.95	39.1	163.53	162.50	81.1	2,821	2.87%	大買/
2024/03/07	5.2	166.65	59	165.70	165.50	-53.8	2,802	-1.92%
2024/03/06	202	167.34	55.7	166.08	166.50	146.3	2,796	5.23%	大買/鉅額交易
2024/03/05	15	168.33	21	168.52	167.00	-6	2,826	-0.21%
2024/03/04	18.5	169.23	11.2	169.54	167.50	7.3	2,861	0.26%
2024/03/01	23.1	166.32	20	165.65	165.50	3.1	2,850	0.11%
2024/02/29	5.2	166.86	10	166.25	166.00	-4.8	2,872	-0.17%
2024/02/27	28.3	171.13	28.5	170.32	169.00	-0.2	2,856	-0.01%
2024/02/26	140.7	170.65	50.3	169.19	170.00	90.4	2,857	3.16%	大買/
2024/02/23	106.5	164.03	67	163.04	164.00	39.5	2,794	1.41%	大買/
2024/02/22	114	165.99	34.2	166.11	167.50	79.8	2,686	2.97%	大買/
2024/02/21	34.6	165.29	61.7	166.55	167.50	-27.2	2,636	-1.03%
2024/02/20	37	161.57	44.1	161.56	161.00	-7.1	2,542	-0.28%
2024/02/19	53	160.53	38	159.58	163.50	15	2,543	0.59%
2024/02/16	39.8	151.63	28.4	152.67	153.00	11.4	2,480	0.46%
2024/02/15	20.6	146.38	86	146.81	148.50	-65.4	2,491	-2.62%
2024/02/05	7.1	148.44	1	149.00	148.00	6.1	2,481	0.25%
2024/02/02	105	149.83	2	149.50	150.50	103	2,498	4.12%	大買/鉅額交易
2024/02/01	31	150.35	12.1	149.76	150.00	18.9	2,521	0.75%
2024/01/31	28.2	148.30	3	149.50	150.00	25.2	2,557	0.99%
2024/01/30	5.1	148.31	5.4	148.23	148.50	-0.4	2,630	-0.01%
2024/01/29	11.3	149.10	19.3	150.09	149.00	-8	2,710	-0.29%
2024/01/26	27.2	151.45	47.1	151.13	151.00	-19.9	2,954	-0.67%
2024/01/25	4.2	152.49	13	153.27	152.50	-8.8	3,015	-0.29%
2024/01/24	60.1	150.97	9.1	151.38	151.00	51	3,021	1.69%
2024/01/23	7	149.79	64.4	149.95	150.50	-57.3	3,054	-1.88%
2024/01/22	45.9	150.45	3.4	150.74	151.00	42.5	3,102	1.37%
2024/01/19	37.8	151.01	10	152.10	150.50	27.8	3,112	0.89%
2024/01/18	55.3	151.54	51.1	150.27	152.00	4.2	3,159	0.13%
2024/01/17	7	154.79	99	154.57	154.50	-92	3,271	-2.81%
2024/01/16	8	153.88	1	153.50	154.00	7	3,375	0.21%
2024/01/15	5	156.20	60	156.47	156.50	-55	3,407	-1.61%
2024/01/12	4	155.25	85.3	155.64	155.00	-81.3	3,479	-2.34%
2024/01/11	87.1	158.19	12.8	159.62	157.00	74.3	3,519	2.11%
2024/01/10	3.1	158.31	17.4	158.36	160.00	-14.3	3,575	-0.40%
2024/01/09	126.3	154.91	158.1	153.69	154.50	-31.7	3,600	-0.88%	大買/大賣/
2024/01/08	14	154.00	2.2	155.48	153.50	11.8	3,600	0.33%
2024/01/05	9.1	155.38	44.1	155.89	155.50	-35	3,621	-0.97%
2024/01/04	16.5	157.28	22.2	156.27	156.50	-5.7	3,654	-0.16%
2024/01/03	26.4	158.46	55.3	158.86	158.00	-28.9	3,678	-0.79%
2024/01/02	81.9	160.05	4	160.25	159.50	77.9	3,672	2.12%
2023/12/29	24.3	162.52	13.4	162.52	162.50	10.9	3,724	0.29%
2023/12/28	2.5	160.68	22.5	163.22	160.50	-20.1	3,759	-0.53%
2023/12/27	6.2	162.94	153.1	163.35	164.00	-146.8	3,792	-3.87%	大賣/鉅額交易
2023/12/26	13.1	162.58	2.1	163.46	162.00	11	3,784	0.29%
2023/12/25	6.3	163.64	4.2	163.39	162.50	2	3,781	0.05%
2023/12/22	3.5	162.35	7	162.71	163.50	-3.5	3,771	-0.09%
2023/12/21	441.1	162.96	24.1	162.80	163.00	417	3,732	11.17%	大買/鉅額交易
2023/12/20	31	159.84	37.2	159.97	160.00	-6.2	3,657	-0.17%
2023/12/19	445.7	158.55	24.3	157.88	159.00	421.4	3,615	11.66%	大買/鉅額交易
2023/12/18	450.6	157.06	13	156.04	157.00	437.6	3,606	12.14%	大買/鉅額交易
2023/12/15	16.5	154.50	26	154.06	154.00	-9.5	3,614	-0.26%
2023/12/14	206.5	158.10	9.2	158.15	157.50	197.3	3,613	5.46%	大買/鉅額交易
2023/12/13	11.7	157.46	52.1	158.89	158.00	-40.3	3,619	-1.11%
2023/12/12	15.2	158.30	25.4	158.00	158.50	-10.2	3,674	-0.28%
2023/12/11	12.6	157.71	8.1	157.13	157.00	4.6	3,711	0.12%
2023/12/08	52.1	158.39	38.9	158.44	157.50	13.2	3,758	0.35%
2023/12/07	17.1	152.58	14	152.75	153.50	3.1	3,744	0.08%
2023/12/06	11.1	150.36	53.1	149.66	151.50	-42	3,796	-1.11%
2023/12/05	31.8	147.71	19.4	147.59	146.50	12.4	3,822	0.32%
2023/12/04	27.7	150.14	15.2	150.21	149.50	12.6	3,840	0.33%
2023/12/01	14.2	151.46	15.3	150.67	151.00	-1.1	3,899	-0.03%
2023/11/30	9.3	151.91	10	151.55	151.50	-0.7	4,113	-0.02%
2023/11/29	14.1	152.13	188.2	151.95	153.00	-174.1	4,237	-4.11%	大賣/鉅額交易
2023/11/28	10	148.85	14.4	148.41	150.00	-4.4	4,205	-0.10%
2023/11/27	19.6	148.34	28.3	150.16	146.00	-8.7	4,197	-0.21%
2023/11/24	25.2	150.51	14.3	148.95	151.00	10.9	4,185	0.26%
2023/11/22	33	146.91	7.1	146.92	147.50	25.9	4,123	0.63%
2023/11/21	1.6	144.69	6.2	144.75	145.00	-4.6	4,116	-0.11%
2023/11/20	28	144.05	11	144.55	144.00	17	4,136	0.41%
2023/11/17	15.4	145.38	35.2	146.03	146.50	-19.8	4,116	-0.48%
2023/11/16	14.4	143.61	34.7	145.08	142.50	-20.3	4,079	-0.50%
2023/11/15	43.3	148.64	72	147.90	147.50	-28.8	4,029	-0.71%
2023/11/14	17.5	145.67	127.4	145.27	146.00	-109.9	4,001	-2.75%	大賣/鉅額交易
2023/11/13	9.1	144.16	13.1	143.58	143.50	-4.1	3,969	-0.10%
2023/11/10	9	140.94	1	140.50	141.50	8	3,972	0.20%
2023/11/09	13.1	140.96	5	143.00	140.50	8.1	3,987	0.20%
2023/11/08	36	144.94	120	144.17	144.50	-84	4,002	-2.10%	大賣/
2023/11/07	13.1	141.64	54.4	143.17	145.00	-41.2	4,036	-1.02%
2023/11/06	13	139.85	168.9	139.42	140.00	-155.8	4,005	-3.89%	大賣/鉅額交易
2023/11/03	74.6	138.85	59.5	137.80	135.50	15.1	3,978	0.38%
2023/11/02	360.3	148.74	13.9	149.03	149.50	346.4	3,770	9.19%	大買/鉅額交易
2023/11/01	17.1	144.29	15.6	144.11	144.00	1.5	3,806	0.04%
2023/10/31	36.4	144.22	34.2	145.96	144.00	2.2	4,054	0.06%
2023/10/30	12.1	144.05	24.2	144.28	146.50	-12.2	4,038	-0.30%
2023/10/27	10	141.10	4.1	140.74	140.00	5.9	4,005	0.15%
2023/10/26	11.4	140.51	13	141.08	139.50	-1.6	4,071	-0.04%
2023/10/25	286.6	147.71	165.4	147.60	144.50	121.3	4,033	3.01%	大買/大賣/鉅額交易
2023/10/24	176.2	144.40	39.2	145.23	144.00	137	3,899	3.51%	大買/鉅額交易
2023/10/23	36.3	142.94	9.1	142.71	142.00	27.2	3,814	0.71%
2023/10/20	111.4	140.46	14.9	140.00	142.50	96.5	3,867	2.49%	大買/
2023/10/19	13.2	137.97	9	138.72	138.50	4.2	3,886	0.11%
2023/10/18	12.1	140.57	11.1	141.45	141.50	1	3,910	0.02%
2023/10/17	18.3	140.71	8.4	140.12	140.00	9.8	3,893	0.25%
2023/10/16	3	136.17	13.7	136.49	136.50	-10.7	3,987	-0.27%
2023/10/13	9	138.22	1.3	138.35	139.00	7.7	4,006	0.19%
2023/10/12	24.2	136.27	71.4	136.49	137.50	-47.2	3,991	-1.18%
2023/10/11	23.2	139.25	20.1	138.17	137.00	3.1	3,986	0.08%
2023/10/06	0.5	138.60	15	138.53	137.00	-14.5	3,969	-0.37%
2023/10/05	21	140.90	23.2	140.91	141.50	-2.2	3,945	-0.06%
2023/10/04	16.2	135.06	29.1	134.43	138.00	-12.9	3,881	-0.33%
2023/10/03	13.8	137.59	9.9	138.27	138.00	3.9	3,843	0.10%
2023/10/02	28.1	135.75	3.5	135.11	134.50	24.6	3,812	0.65%
2023/09/28	100.1	133.64	38	133.76	133.50	62.1	3,819	1.63%
2023/09/27	8.1	133.55	13	132.73	134.00	-4.9	3,823	-0.13%
2023/09/26	2.1	136.23	8.1	135.94	135.00	-6.1	3,832	-0.16%
2023/09/25	10	136.15	3	136.50	136.50	7	3,826	0.18%
2023/09/22	3	136.17	8.1	135.53	137.00	-5.1	3,811	-0.13%
2023/09/21	28	135.80	20.2	136.30	136.00	7.8	3,805	0.20%
2023/09/20	23.5	138.27	9	137.56	138.00	14.5	3,771	0.38%
2023/09/19	7.1	141.02	123.2	141.54	141.00	-116.1	3,738	-3.11%	大賣/鉅額交易
2023/09/18	21	142.62	227.4	142.53	142.00	-206.3	3,712	-5.56%	大賣/鉅額交易
2023/09/15	103.5	145.53	18.2	144.83	144.50	85.3	3,678	2.32%	大買/
2023/09/14	7.9	142.99	15.9	142.81	143.00	-8	3,591	-0.22%
2023/09/13	26.2	141.93	37.3	141.41	143.50	-11.1	3,542	-0.31%
2023/09/12	116.2	139.48	34.6	138.42	140.50	81.6	3,494	2.34%	大買/
2023/09/11	22.5	137.75	115.2	135.34	138.00	-92.7	3,420	-2.71%	大賣/
2023/09/08	19.7	134.90	13.8	133.87	135.50	5.9	3,340	0.18%
2023/09/07	21	133.71	24.2	132.74	135.00	-3.2	3,326	-0.10%
2023/09/06	86.6	132.58	30.4	131.27	133.00	56.2	3,289	1.71%
2023/09/05	95.7	133.81	99.5	132.92	134.00	-3.8	3,287	-0.12%
2023/09/04	214.2	128.01	26.5	126.43	128.50	187.7	3,087	6.08%	大買/鉅額交易
2023/09/01	13	120.50	4.1	120.43	120.50	8.9	2,924	0.30%
2023/08/31	49.6	119.48	16	119.75	120.00	33.6	2,922	1.15%
2023/08/30	17	118.53	3	118.50	119.00	14	2,917	0.48%
2023/08/29	2.3	114.43	7.3	116.03	117.00	-4.9	2,902	-0.17%
2023/08/28	4.1	113.25	15.1	112.84	113.00	-11	2,890	-0.38%
2023/08/25	1.2	114.75	10.2	112.96	113.00	-8.9	2,919	-0.31%
2023/08/24	11	116.82	6	116.42	116.00	5	2,926	0.17%
2023/08/23	1	114.04	2	114.00	114.50	-1	2,943	-0.03%
2023/08/22	92.7	114.46	9	113.83	113.50	83.7	2,972	2.82%
2023/08/21	6	114.17	4.3	113.51	113.50	1.7	3,011	0.06%
2023/08/18	6.4	114.68	45	113.76	113.50	-38.6	3,110	-1.24%
2023/08/17	4	116.50	1.2	116.58	116.50	2.8	3,087	0.09%
2023/08/16	8.1	116.07	13	116.88	117.00	-4.9	3,077	-0.16%
2023/08/15	6.2	116.32	3	116.33	116.00	3.2	3,063	0.11%
2023/08/14	24.3	116.98	31	116.42	117.00	-6.7	3,046	-0.22%
2023/08/11	27.6	120.46	33.1	119.38	121.00	-5.4	2,996	-0.18%
2023/08/10	167.3	118.54	17	118.77	118.00	150.3	2,943	5.11%	大買/鉅額交易
2023/08/09	235.5	120.85	15.6	119.67	121.00	220	2,884	7.63%	大買/鉅額交易
2023/08/08	17.3	119.37	9.1	118.50	118.00	8.2	2,835	0.29%
2023/08/07	25.1	118.24	29	121.17	117.00	-3.9	2,783	-0.14%
2023/08/04	83.3	122.54	87.3	122.58	122.50	-4	2,654	-0.15%
2023/08/02	1.1	114.09	1	115.50	114.00	0.1	2,391	0.00%
2023/08/01	20.1	113.98	15	114.43	115.00	5.1	2,389	0.21%
2023/07/31	27.7	115.15	14	115.75	116.50	13.7	2,402	0.57%
2023/07/28	5.4	112.78	7	112.50	112.50	-1.6	2,288	-0.07%
2023/07/27	5.1	114.79	104.2	114.49	114.50	-99	2,251	-4.40%	大賣/
2023/07/26	4	114.38	110.1	114.05	112.50	-106.1	2,237	-4.74%	大賣/鉅額交易
2023/07/25	39.2	116.04	39	115.54	115.00	0.2	2,198	0.01%
2023/07/24	41	117.54	24.2	116.81	118.00	16.8	2,104	0.80%
2023/07/21	13	116.62	112.1	114.86	115.50	-99.1	2,018	-4.91%	大賣/
2023/07/20	19.3	114.82	167.1	113.75	114.50	-147.8	1,972	-7.49%	大賣/鉅額交易
2023/07/19	65.3	117.82	205.1	117.79	118.50	-139.9	1,900	-7.36%	大賣/鉅額交易
2023/07/18	10.1	113.01	8.3	111.01	113.00	1.8	1,770	0.10%
2023/07/17	3.1	108.84	1	108.50	109.50	2.1	1,741	0.12%
2023/07/14	12.1	111.71	14.8	110.16	110.50	-2.8	1,729	-0.16%
2023/07/13	8.3	107.18	16	108.16	108.00	-7.8	1,679	-0.46%
2023/07/12	9	105.45	1	106.00	106.00	8	1,668	0.48%
2023/07/11	0	0.00	2	106.50	106.50	-2	1,661	-0.12%
2023/07/10	2	104.25	6	105.67	104.00	-4	1,661	-0.24%
2023/07/07	2	108.00	6.3	107.14	107.50	-4.3	1,653	-0.26%
2023/07/06	1	107.50	10	106.70	108.00	-9	1,647	-0.55%
2023/07/05	90.1	107.39	5.5	106.73	106.00	84.6	1,627	5.20%
2023/07/04	119	105.65	340.1	105.99	106.00	-221.1	1,615	-13.69%	大買/大賣/鉅額交易
2023/07/03	12	101.83	0.2	101.60	101.50	11.8	1,586	0.75%
2023/06/30	0	0.00	3	100.83	101.50	-3	1,592	-0.19%
2023/06/29	1	100.01	0	0.00	101.00	1	1,602	0.06%
2023/06/28	1	101.00	1	101.00	101.00	0	1,604	0.00%
2023/06/27	3.2	99.75	156	99.52	99.40	-152.8	1,608	-9.50%	大賣/鉅額交易
2023/06/26	11.1	100.05	4.5	100.02	100.00	6.6	1,600	0.41%
2023/06/21	11.1	101.59	0	0.00	101.50	11.1	1,592	0.69%
2023/06/20	2	102.00	4	102.13	102.00	-2	1,584	-0.13%
2023/06/19	3	105.32	3	102.67	102.50	0	1,586	0.00%
2023/06/16	106	106.72	12.1	106.17	106.00	93.9	1,566	5.99%	大買/
2023/06/15	1	105.00	25	104.98	105.50	-24	1,539	-1.56%
2023/06/14	258	106.95	7	105.29	105.00	251	1,536	16.34%	大買/鉅額交易
2023/06/13	17	105.94	16.1	106.72	107.00	1	1,527	0.06%
2023/06/12	1.1	103.51	19.3	103.44	103.50	-18.2	1,480	-1.23%
2023/06/09	27.2	106.02	16.1	105.09	104.00	11.2	1,475	0.76%
2023/06/08	2	104.24	1.5	104.00	105.00	0.5	1,422	0.04%
2023/06/07	5	103.50	0	0.00	103.50	5	1,406	0.36%
2023/06/06	0	102.50	6	101.00	102.00	-6	1,424	-0.42%
2023/06/05	3.3	105.00	21.1	104.40	105.00	-17.8	1,419	-1.25%
2023/06/02	2.5	103.95	13	104.12	104.50	-10.5	1,409	-0.74%
2023/06/01	1	103.00	4	102.75	103.50	-3	1,402	-0.22%
2023/05/31	15	102.30	10	102.65	102.00	5	1,405	0.36%
2023/05/30	23.1	102.00	3.3	102.54	102.00	19.8	1,374	1.44%
2023/05/29	5	104.20	3.1	104.66	104.00	1.9	1,378	0.14%
2023/05/26	1	104.00	14.2	103.64	102.50	-13.2	1,370	-0.96%
2023/05/25	11.1	104.90	12.2	104.13	104.00	-1.1	1,457	-0.07%
2023/05/24	55.2	102.30	41.6	103.39	104.50	13.6	1,433	0.95%
2023/05/23	3	98.53	190	98.43	98.10	-187	1,354	-13.81%	大賣/鉅額交易
2023/05/22	0	0.00	99	98.78	98.60	-99	1,369	-7.23%
2023/05/19	10	98.51	2	98.45	98.50	8	1,383	0.58%
2023/05/18	5.2	98.85	5.2	98.93	98.60	0	1,399	0.00%
2023/05/17	26	97.21	0	0.00	97.20	26	1,397	1.86%
2023/05/16	17	97.55	4	97.10	97.10	13	1,409	0.92%
2023/05/15	4	94.95	0	0.00	95.10	4	1,401	0.29%
2023/05/12	3	96.13	0	95.00	95.90	3	1,418	0.21%
2023/05/11	1	92.60	10	92.47	92.70	-9	1,412	-0.64%
2023/05/10	3.2	92.64	55	92.58	92.50	-51.9	1,435	-3.61%
2023/05/09	1.2	92.33	2	92.45	93.00	-0.8	1,457	-0.06%
2023/05/08	7	94.50	2	93.30	93.20	5	1,485	0.34%
2023/05/05	21	97.79	16.2	99.94	95.80	4.9	1,514	0.32%
2023/05/04	0.1	94.13	5	93.72	93.90	-4.9	1,576	-0.31%
2023/05/03	2	94.30	15	94.29	94.00	-13	1,624	-0.80%
2023/05/02	3	94.93	4	95.00	95.10	-1	1,661	-0.06%
2023/04/28	23	94.13	1	94.30	94.30	22	1,683	1.31%
2023/04/27	5	92.82	4	92.78	92.60	1	1,679	0.06%
2023/04/26	6	91.98	162	92.22	93.30	-156	1,679	-9.29%	大賣/鉅額交易
2023/04/25	15.5	92.69	121	92.40	91.10	-105.5	1,681	-6.28%	大賣/鉅額交易
2023/04/24	7	95.29	89.1	95.06	95.20	-82.1	1,671	-4.91%
2023/04/21	3.1	96.64	6.1	96.59	95.40	-3	1,690	-0.18%
2023/04/20	2.5	98.82	177	99.03	98.50	-174.5	1,693	-10.31%	大賣/鉅額交易
2023/04/19	4.1	100.27	252	100.29	100.00	-247.9	1,743	-14.22%	大賣/鉅額交易
2023/04/18	1.4	102.05	5	101.80	101.50	-3.6	1,856	-0.19%
2023/04/17	3	102.67	3	103.17	102.50	0	1,862	0.00%
2023/04/14	3	101.50	2	101.00	101.00	1	1,852	0.05%
2023/04/13	6	101.00	3	101.50	100.50	3	1,851	0.16%
2023/04/12	2	104.00	5	103.00	102.50	-3	1,854	-0.16%
2023/04/11	31.2	102.24	0.2	103.17	104.00	31.1	1,863	1.67%
2023/04/10	5	102.10	17	101.74	101.50	-12	1,862	-0.64%
2023/04/07	2.1	100.97	11	100.32	101.00	-8.9	1,865	-0.48%
2023/04/06	1.5	98.50	9	98.42	98.50	-7.5	1,855	-0.40%
2023/03/31	15	99.95	1.5	100.20	99.80	13.5	1,847	0.73%
2023/03/30	6.4	99.73	111	99.76	99.60	-104.6	1,842	-5.68%	大賣/鉅額交易
2023/03/29	3.1	101.66	6	102.00	102.50	-2.9	1,840	-0.16%
2023/03/28	47.1	102.74	4	103.00	102.00	43.1	1,851	2.33%
2023/03/27	70.8	103.87	4	104.00	103.50	66.8	1,869	3.57%
2023/03/24	2	105.00	9	104.39	104.50	-7	1,887	-0.37%
2023/03/23	3	104.50	2	104.25	104.50	1	1,905	0.05%
2023/03/22	9.2	104.38	5.8	103.80	104.00	3.4	1,909	0.18%
2023/03/21	9	103.16	17.2	102.59	102.50	-8.2	1,914	-0.43%
2023/03/20	6	101.58	2	102.00	102.50	4	1,916	0.21%
2023/03/17	11	100.41	4	100.50	100.00	7	1,924	0.36%
2023/03/16	12	100.83	17.4	99.78	99.70	-5.4	1,920	-0.28%
2023/03/15	4	101.76	17	102.09	101.50	-13	1,925	-0.67%
2023/03/14	1.1	102.48	15	101.77	101.00	-14	1,943	-0.72%
2023/03/13	5.1	103.09	15.1	102.47	102.50	-10	1,942	-0.51%
2023/03/10	6.1	104.18	10.2	104.43	104.00	-4.1	1,933	-0.21%
2023/03/09	23	105.70	34	105.84	107.00	-11	1,959	-0.56%
2023/03/08	41	104.00	20	103.63	103.50	21	1,952	1.08%
2023/03/07	25	104.50	51	104.49	104.50	-26	1,941	-1.34%
2023/03/06	55	104.45	221	104.18	104.50	-166	1,944	-8.54%	大賣/鉅額交易
2023/03/03	42	104.69	9	104.28	104.00	33	1,942	1.70%
2023/03/02	12.3	105.00	10	104.50	104.00	2.3	1,951	0.12%
2023/03/01	23.1	104.83	36	105.06	106.50	-12.9	1,948	-0.66%
2023/02/24	15.2	109.73	105	108.70	108.50	-89.8	1,929	-4.65%	大賣/
2023/02/23	113	111.96	45.3	111.99	111.00	67.7	1,910	3.54%	大買/
2023/02/22	16	106.69	15.1	107.58	107.00	0.9	1,815	0.05%
2023/02/21	8.5	107.09	4	106.37	108.00	4.5	1,837	0.24%
2023/02/20	14.2	104.42	29	103.60	106.00	-14.8	1,863	-0.80%
2023/02/17	2	102.75	4.1	102.51	103.00	-2.1	1,881	-0.11%
2023/02/16	112	103.87	3.4	104.15	104.50	108.6	1,909	5.69%	大買/鉅額交易
2023/02/15	95	103.67	390	102.89	102.50	-295	1,927	-15.30%	大賣/鉅額交易
2023/02/14	9	103.67	12	103.04	103.50	-3	1,939	-0.15%
2023/02/13	5	105.00	11	104.95	104.50	-6	1,960	-0.31%
2023/02/10	8	104.69	179.7	104.22	106.00	-171.7	2,005	-8.56%	大賣/鉅額交易
2023/02/09	9	105.17	317	104.95	105.00	-308	2,142	-14.37%	大賣/鉅額交易
2023/02/08	45	105.72	470.5	105.51	105.50	-425.5	2,341	-18.17%	大賣/鉅額交易
2023/02/07	95	104.95	356	104.64	105.00	-261	2,324	-11.23%	大賣/鉅額交易
2023/02/06	11	104.45	551	104.49	103.50	-540	2,324	-23.23%	大賣/鉅額交易
2023/02/03	91	107.88	83.4	107.25	107.50	7.6	2,294	0.33%
2023/02/02	101.5	107.21	206.6	106.52	108.00	-105.1	2,249	-4.67%	大買/大賣/鉅額交易
2023/02/01	250	100.74	24.1	100.67	102.00	225.9	2,157	10.47%	大買/鉅額交易
2023/01/31	292.3	96.31	21.2	96.29	96.90	271.1	2,146	12.63%	大買/鉅額交易
2023/01/30	185	93.57	26	93.25	94.30	159	2,128	7.47%	大買/鉅額交易
2023/01/17	10	91.09	14	90.85	91.00	-4	2,127	-0.19%
2023/01/16	16	91.39	6	90.90	91.00	10	2,168	0.46%
2023/01/13	17	92.64	53	92.03	90.70	-36	2,183	-1.65%
2023/01/12	73.3	93.49	61	93.53	92.80	12.3	2,189	0.56%
2023/01/11	94	94.98	58.4	95.07	94.70	35.6	2,210	1.61%
2023/01/10	17	95.47	38	95.06	95.50	-21	2,210	-0.95%
2023/01/09	36	95.46	43	94.55	96.00	-7	2,207	-0.32%
2023/01/06	86.2	93.27	29.7	91.29	94.40	56.5	2,163	2.61%
2023/01/05	106.2	89.06	1.1	89.00	89.20	105.1	2,058	5.11%	大買/鉅額交易
2023/01/04	17.1	86.94	11	86.83	86.80	6.1	2,072	0.29%
2023/01/03	48	87.05	0	0.00	87.00	48	2,107	2.28%
2022/12/30	13	87.08	20	86.22	86.00	-7	2,145	-0.33%
2022/12/29	103.1	85.07	56.8	85.09	85.50	46.3	2,156	2.15%	大買/
2022/12/28	5.2	84.56	143.2	83.65	83.50	-138	2,165	-6.38%	大賣/鉅額交易
2022/12/27	19	86.61	1	85.70	86.10	18	2,168	0.83%
2022/12/26	1	85.90	23	85.74	86.00	-22	2,167	-1.01%
2022/12/23	7	86.03	15	85.97	86.10	-8	2,187	-0.37%
2022/12/22	56.4	86.93	27	87.44	87.60	29.4	2,224	1.32%
2022/12/21	87	85.37	51	86.11	85.30	36	2,245	1.60%
2022/12/20	27	89.17	126	87.72	85.90	-99	2,250	-4.40%	大賣/
2022/12/19	46	90.10	22.1	90.66	90.40	23.9	2,279	1.05%
2022/12/16	8.1	89.53	56.2	89.52	90.30	-48	2,305	-2.08%
2022/12/15	77.4	91.21	59	91.46	91.00	18.4	2,360	0.78%
2022/12/14	5	89.50	44	89.75	90.50	-39	2,429	-1.60%
2022/12/13	18	88.85	135	88.97	89.70	-117	2,515	-4.65%	大賣/鉅額交易
2022/12/12	19	87.99	37	87.94	88.10	-18	2,600	-0.69%
2022/12/09	130	88.61	32	88.49	89.10	98	2,719	3.60%	大買/
2022/12/08	59	86.87	45	87.19	88.00	14	2,745	0.51%
2022/12/07	43	87.77	95	88.10	87.60	-52	2,772	-1.88%
2022/12/06	26.5	90.57	74	90.65	89.10	-47.5	2,765	-1.72%
2022/12/05	24	91.93	91	92.03	92.10	-67	2,763	-2.42%
2022/12/02	139	91.87	72	91.55	92.00	67	2,782	2.41%	大買/
2022/12/01	131	91.67	63.7	92.36	92.70	67.3	2,786	2.41%	大買/
2022/11/30	68	89.45	44	89.52	89.70	24	2,774	0.87%
2022/11/29	42.1	87.88	68.4	87.57	87.90	-26.3	2,810	-0.94%
2022/11/28	27	88.06	50	87.87	88.00	-23	2,843	-0.81%
2022/11/25	14.2	88.98	65.5	88.95	88.60	-51.4	2,848	-1.80%
2022/11/24	40.2	89.25	12	88.65	89.70	28.2	2,844	0.99%
2022/11/23	2	87.30	13	87.48	87.60	-11	2,841	-0.39%
2022/11/22	51	86.68	22	86.18	87.00	29	2,870	1.01%
2022/11/21	106	86.65	75	87.28	86.40	31	2,864	1.08%	大買/
2022/11/18	200	89.29	57	88.87	88.60	143	2,849	5.02%	大買/鉅額交易
2022/11/17	92.3	89.69	6.2	88.95	89.40	86.1	2,836	3.04%
2022/11/16	103.1	89.37	22	88.40	89.00	81.1	2,815	2.88%	大買/
2022/11/15	143.1	88.62	22	87.58	89.00	121.1	2,776	4.36%	大買/鉅額交易
2022/11/14	103.5	87.17	53.3	87.47	87.80	50.2	2,743	1.83%	大買/
2022/11/11	76	88.27	79	87.13	87.10	-3	2,711	-0.11%
2022/11/10	8	86.29	63	85.91	86.40	-55	2,678	-2.05%
2022/11/09	13.3	85.73	24	85.62	86.50	-10.7	2,654	-0.40%
2022/11/08	20	85.95	57	85.62	84.60	-37	2,621	-1.41%
2022/11/07	67.1	84.46	60.5	81.49	86.10	6.6	2,577	0.26%
2022/11/04	158.5	77.72	82.1	77.13	79.50	76.3	2,435	3.13%	大買/
2022/11/03	13	83.23	24.5	83.27	83.00	-11.5	2,235	-0.51%
2022/11/02	40.1	82.91	5	82.58	82.90	35.1	2,236	1.57%
2022/11/01	23	81.96	3	81.43	81.30	20	2,225	0.90%
2022/10/31	53.6	81.82	89.1	81.56	81.20	-35.5	2,277	-1.56%
2022/10/28	127.7	80.24	151	80.48	79.70	-23.3	2,302	-1.01%	大買/大賣/
2022/10/27	34	81.50	31	81.64	81.70	3	2,332	0.13%
2022/10/26	11	80.36	3	79.20	79.30	8	2,303	0.35%
2022/10/25	12	80.38	49	80.16	80.10	-37	2,294	-1.61%
2022/10/24	9	83.00	41	80.64	80.10	-32	2,282	-1.40%
2022/10/21	18	81.46	23	81.63	80.90	-5	2,253	-0.22%
2022/10/20	20	82.02	162.7	81.89	81.90	-142.7	2,242	-6.36%	大賣/鉅額交易
2022/10/19	24	82.74	36	82.70	82.30	-12	2,241	-0.54%
2022/10/18	160	82.82	20.1	83.02	82.60	139.9	2,214	6.32%	大買/鉅額交易
2022/10/17	1	81.50	13	81.69	81.90	-12	2,222	-0.54%
2022/10/14	22	80.98	5.1	80.51	81.10	16.9	2,228	0.76%
2022/10/13	7	77.77	6	77.98	76.40	1	2,228	0.05%
2022/10/12	39.3	78.08	32	77.13	77.30	7.3	2,222	0.33%
2022/10/11	20.2	80.76	12	81.53	79.60	8.2	2,226	0.37%
2022/10/07	6.2	85.02	7.3	85.48	84.20	-1.2	2,203	-0.05%
2022/10/06	23.4	84.77	81	84.88	85.10	-57.6	2,174	-2.65%
2022/10/05	63	85.90	37	85.08	83.40	26	2,165	1.20%
2022/10/04	21	85.61	84.1	85.69	84.70	-63.1	2,163	-2.92%
2022/10/03	12.1	83.20	9	82.62	84.20	3.1	2,162	0.14%
2022/09/30	37	82.52	1	83.70	83.20	36	2,172	1.66%
2022/09/29	42	82.80	15.1	84.20	84.10	26.9	2,198	1.22%
2022/09/28	14.2	82.52	12	82.31	80.60	2.2	2,233	0.10%
2022/09/27	39.5	82.43	15.4	81.98	82.50	24.1	2,268	1.06%
2022/09/26	69.4	83.55	219	82.03	81.00	-149.6	2,281	-6.56%	大賣/鉅額交易
2022/09/23	55.7	87.65	17	89.04	86.80	38.7	2,247	1.72%
2022/09/22	24	86.93	12.3	87.04	86.90	11.7	2,209	0.53%
2022/09/21	7.6	87.72	48	87.68	87.10	-40.4	2,133	-1.89%
2022/09/20	68.1	88.05	9	89.27	88.30	59	2,043	2.89%
2022/09/19	74	89.15	13	88.54	88.60	61	1,961	3.11%
2022/09/16	71.7	87.54	11	88.34	87.50	60.7	1,872	3.24%
2022/09/15	5	90.84	28	90.44	90.50	-23	1,769	-1.30%
2022/09/14	73	89.30	15	88.98	88.90	58	1,752	3.31%
2022/09/13	2	90.85	10	91.28	90.50	-8	1,732	-0.46%
2022/09/12	0	91.40	9	91.48	91.80	-9	1,738	-0.52%
2022/09/08	9	90.41	7.2	90.75	90.50	1.8	1,742	0.10%
2022/09/07	20	88.46	5	88.82	88.80	15	1,728	0.87%
2022/09/06	0.1	89.72	0	0.00	90.10	0.1	1,721	0.00%
2022/09/05	4.2	89.37	6	90.52	91.20	-1.8	1,700	-0.11%
2022/09/02	3.2	94.14	9.2	95.81	94.00	-6	1,650	-0.36%
2022/09/01	3	96.37	8.8	96.74	97.20	-5.8	1,611	-0.36%
2022/08/31	2	97.10	31.1	97.10	97.10	-29.1	1,597	-1.82%
2022/08/30	19.1	97.31	6.1	97.41	97.00	12.9	1,590	0.81%
2022/08/29	21.6	97.68	6	97.27	98.00	15.6	1,572	0.99%
2022/08/26	125.1	100.88	5	100.60	100.00	120.1	1,540	7.80%	大買/鉅額交易
2022/08/25	34	100.66	18.1	99.98	99.90	15.9	1,537	1.03%
2022/08/24	2	99.30	2	99.70	99.10	0	1,535	0.00%
2022/08/23	7.2	99.02	24	99.22	99.70	-16.8	1,535	-1.09%
2022/08/22	23.5	102.15	8	100.69	100.50	15.5	1,523	1.02%
2022/08/19	13.7	104.19	2	103.75	104.00	11.7	1,511	0.77%
2022/08/18	15.2	102.67	17	102.62	103.00	-1.8	1,509	-0.12%
2022/08/17	3.1	102.68	31	102.65	103.00	-27.9	1,501	-1.86%
2022/08/16	10.1	105.49	0	106.50	103.50	10.1	1,490	0.68%
2022/08/15	0.2	105.00	5	104.50	104.50	-4.8	1,483	-0.33%
2022/08/12	32	102.50	35	101.81	103.00	-3	1,473	-0.20%
2022/08/11	16	99.61	42	99.22	99.20	-26	1,460	-1.78%
2022/08/10	19.3	98.46	12	98.28	97.80	7.3	1,452	0.50%
2022/08/09	6.2	99.91	0	0.00	99.70	6.2	1,438	0.43%
2022/08/08	44.1	100.72	12	100.71	101.00	32.1	1,430	2.25%
2022/08/05	16	100.48	25	100.74	101.50	-9	1,426	-0.63%
2022/08/04	47.1	99.30	43	99.78	100.50	4.1	1,374	0.30%
2022/08/03	21.8	101.84	26	103.19	102.50	-4.2	1,346	-0.31%
2022/08/02	7	108.21	9	107.72	107.50	-2	1,347	-0.15%
2022/08/01	0	0.00	8	109.50	109.00	-8	1,363	-0.59%
2022/07/29	10	108.10	7	108.36	108.50	3	1,393	0.22%
2022/07/28	1	107.50	44.5	108.48	107.50	-43.5	1,399	-3.11%
2022/07/27	15	108.47	0	0.00	109.00	15	1,395	1.07%
2022/07/26	0.2	110.00	74	109.41	110.00	-73.9	1,389	-5.31%
2022/07/25	8.1	111.00	13	110.73	112.00	-4.9	1,378	-0.36%
2022/07/22	48.3	112.53	142	112.63	110.00	-93.7	1,382	-6.78%	大賣/
2022/07/21	2	114.50	9	113.06	114.00	-7	1,374	-0.51%
2022/07/20	5	111.00	93.2	111.69	110.50	-88.2	1,380	-6.39%
2022/07/19	48.1	108.89	24	108.15	109.00	24.1	1,388	1.73%
2022/07/18	121.6	105.52	17	105.65	106.50	104.6	1,403	7.45%	大買/鉅額交易
2022/07/15	59	105.14	71	104.92	105.00	-12	1,406	-0.85%
2022/07/14	36	105.22	7.2	105.00	105.00	28.8	1,438	2.00%
2022/07/13	47	105.81	8.1	104.60	104.50	38.9	1,438	2.70%
2022/07/12	17.2	102.55	36	103.10	104.00	-18.8	1,430	-1.32%
2022/07/11	25.4	106.65	53.2	104.71	105.50	-27.8	1,420	-1.96%
2022/07/08	33.2	108.87	32.3	107.40	107.00	1	1,411	0.07%
2022/07/07	145.1	104.79	602	105.10	106.50	-456.9	1,396	-32.73%	大買/大賣/鉅額交易
2022/07/06	219.3	121.30	162.5	122.26	120.00	56.8	1,358	4.18%	大買/大賣/
2022/07/05	179.3	125.80	166	129.59	124.50	13.3	1,307	1.02%	大買/大賣/
2022/07/04	128	133.73	419	132.97	131.00	-291	1,267	-22.96%	大買/大賣/鉅額交易
2022/07/01	16.2	134.93	7.3	136.55	134.00	8.9	1,252	0.71%
2022/06/30	124	139.24	2.2	137.04	139.50	121.8	1,243	9.79%	大買/鉅額交易
2022/06/29	52.8	138.76	9	139.28	140.00	43.8	1,240	3.53%
2022/06/28	11	139.73	8	140.38	139.50	3	1,241	0.24%
2022/06/27	13	141.54	9.4	141.57	142.50	3.6	1,257	0.29%
2022/06/24	21.1	138.40	40	136.84	139.50	-19	1,256	-1.51%
2022/06/23	25.1	135.86	6	137.17	136.00	19.1	1,255	1.52%
2022/06/22	0.1	134.00	0	0.00	135.00	0.1	1,242	0.01%
2022/06/21	34.1	137.57	4	134.50	140.00	30.1	1,224	2.46%
2022/06/20	10.1	137.69	8.4	138.19	136.50	1.7	1,213	0.14%
2022/06/17	14	141.86	2	139.02	142.00	12	1,193	1.00%
2022/06/16	0	143.00	0	0.00	141.00	0	1,179	0.00%
2022/06/15	3.1	143.98	4.2	143.96	144.00	-1.1	1,178	-0.09%
2022/06/14	9.2	143.05	2	143.50	143.50	7.2	1,182	0.61%
2022/06/13	0.1	145.00	5	145.10	145.00	-4.9	1,204	-0.41%
2022/06/09	1.1	148.05	0.2	148.50	148.50	0.9	1,238	0.07%
2022/06/08	0.1	148.00	2	149.00	149.00	-1.9	1,252	-0.15%
2022/06/07	0.4	147.55	14	146.79	147.00	-13.6	1,292	-1.05%
2022/06/06	0.2	148.00	7	147.36	148.00	-6.8	1,335	-0.51%
2022/06/02	28.5	148.46	16	149.31	148.00	12.5	1,419	0.88%
2022/06/01	15	149.93	1	150.50	150.50	14	1,439	0.97%
2022/05/31	10	148.00	2	149.01	149.00	8	1,446	0.55%
2022/05/30	17.2	146.40	2	147.26	147.50	15.2	1,462	1.04%
2022/05/27	2	144.00	7	143.43	144.50	-5	1,467	-0.34%
2022/05/26	50.1	144.41	4	143.75	143.50	46.1	1,482	3.11%
2022/05/25	71.1	143.59	0.9	143.50	143.50	70.2	1,522	4.61%
2022/05/24	4.4	144.86	4	144.50	142.50	0.4	1,632	0.02%
2022/05/23	0.1	145.00	0	0.00	144.50	0.1	1,835	0.01%
2022/05/20	8	145.88	0	0.00	145.50	8	1,866	0.43%
2022/05/19	2	142.50	24	144.48	147.00	-22	1,911	-1.15%
2022/05/18	2	144.50	4	145.50	145.50	-2	1,912	-0.10%
2022/05/17	4.1	144.00	2	144.50	145.00	2.1	1,934	0.11%
2022/05/16	2	142.50	10	141.65	142.00	-8	1,968	-0.41%
2022/05/13	16	140.31	2.1	140.28	140.00	13.9	1,972	0.71%
2022/05/12	0.2	140.00	3	138.50	139.00	-2.8	1,980	-0.14%
2022/05/11	20.4	140.16	6	139.67	140.00	14.4	1,984	0.73%
2022/05/10	18.4	138.50	174	138.03	141.00	-155.6	2,006	-7.76%	大賣/鉅額交易
2022/05/09	3.3	142.43	0	0.00	142.00	3.3	2,036	0.16%
2022/05/06	8.2	146.78	49.1	146.89	146.50	-40.9	2,058	-1.99%
2022/05/05	41.1	153.70	14.1	154.28	153.50	27	2,070	1.30%
2022/05/04	14	151.07	1	151.52	151.50	13	2,055	0.63%
2022/05/03	4	150.75	14	150.14	150.50	-10	2,057	-0.49%
2022/04/29	27.1	151.98	2	151.51	151.00	25.1	2,063	1.22%
2022/04/28	32.1	150.25	28	149.11	149.50	4.1	2,074	0.20%
2022/04/27	71	148.20	24	147.00	149.50	47	2,070	2.27%
2022/04/26	12.2	150.52	13	151.50	150.50	-0.8	2,053	-0.04%
2022/04/25	12	152.46	32	153.16	150.50	-20	2,041	-0.98%
2022/04/22	37.1	157.24	14.3	156.94	156.50	22.8	2,009	1.14%
2022/04/21	32.1	156.86	76.1	157.51	156.50	-44.1	1,998	-2.20%
2022/04/20	99.3	157.63	37	158.36	156.50	62.3	1,976	3.15%
2022/04/19	3.5	158.22	58	159.39	159.00	-54.5	1,955	-2.79%
2022/04/18	0.1	159.00	124	158.46	159.00	-123.9	1,962	-6.31%	大賣/鉅額交易
2022/04/15	44	159.48	26	159.27	159.50	18	1,963	0.92%
2022/04/14	25.1	161.88	16	161.69	161.50	9.1	1,992	0.46%
2022/04/13	0	162.50	17	161.56	162.50	-17	2,013	-0.84%
2022/04/12	19	160.95	2	160.99	161.00	17	2,111	0.80%
2022/04/11	28	164.21	5	161.70	161.00	23	2,130	1.08%
2022/04/08	35	164.54	69	164.57	166.00	-34	2,120	-1.60%
2022/04/07	26	167.23	126	167.78	166.50	-100	2,117	-4.72%	大賣/
2022/04/06	11	168.36	103	167.99	168.50	-92	2,112	-4.35%	大賣/
2022/04/01	8	169.44	7	169.57	170.50	1	2,117	0.05%
2022/03/31	3	170.33	2	172.00	172.00	1	2,114	0.05%
2022/03/30	81	171.94	109	172.50	171.00	-28	2,120	-1.32%	大賣/
2022/03/29	10	171.60	2.2	172.84	171.00	7.8	2,148	0.36%
2022/03/28	22.2	171.18	53	169.92	172.00	-30.8	2,165	-1.42%
2022/03/25	5	170.60	7	171.64	170.50	-2	2,242	-0.09%
2022/03/24	1	168.50	17	169.85	171.00	-16	2,263	-0.71%
2022/03/23	41	170.34	5	170.70	170.50	36	2,310	1.56%
2022/03/22	7	168.93	3	169.82	169.50	4	2,384	0.17%
2022/03/21	20	170.17	8.9	170.60	170.00	11.1	2,411	0.46%
2022/03/18	74	168.76	38	168.72	168.50	36	2,447	1.47%
2022/03/17	42	169.02	89	168.58	169.00	-47	2,438	-1.93%
2022/03/16	185	166.68	108.6	166.21	166.50	76.4	2,430	3.14%	大買/大賣/
2022/03/15	33	165.85	46	165.41	166.00	-13	2,414	-0.54%
2022/03/14	21.1	167.14	178.2	164.78	167.50	-157.1	2,412	-6.51%	大賣/鉅額交易
2022/03/11	1	165.00	19.1	165.71	165.00	-18.1	2,421	-0.75%
2022/03/10	119	165.38	115.3	164.71	166.00	3.7	2,418	0.15%	大買/大賣/
2022/03/09	40.3	157.68	26	158.23	159.00	14.3	2,390	0.60%
2022/03/08	49.3	159.61	18	159.58	157.00	31.3	2,371	1.32%
2022/03/07	67.1	164.52	87.8	164.86	165.00	-20.6	2,311	-0.89%
2022/03/04	0.1	168.50	7.1	167.44	167.00	-7	2,300	-0.30%
2022/03/03	4.1	170.16	77	170.26	169.50	-72.9	2,305	-3.16%
2022/03/02	36	168.42	10.1	167.51	169.00	25.9	2,305	1.12%
2022/03/01	16	166.88	15.1	165.96	167.00	0.9	2,333	0.04%
2022/02/25	4	165.13	56.3	165.19	164.00	-52.3	2,345	-2.23%
2022/02/24	41	166.52	320.2	167.50	164.50	-279.2	2,325	-12.01%	大賣/鉅額交易
2022/02/23	104.3	175.56	390	177.80	172.50	-285.7	2,227	-12.83%	大買/大賣/鉅額交易
2022/02/22	44	175.98	26.2	174.74	175.50	17.8	2,079	0.86%
2022/02/21	142	176.89	4.4	177.34	178.00	137.6	2,072	6.64%	大買/鉅額交易
2022/02/18	5	173.60	5.1	173.79	174.50	-0.1	2,072	0.00%
2022/02/17	5	175.00	8	174.63	173.50	-3	2,105	-0.14%
2022/02/16	27	174.19	24	173.67	174.00	3	2,181	0.14%
2022/02/15	10	170.45	20.1	169.50	170.00	-10.1	2,163	-0.46%
2022/02/14	34	170.09	10	167.50	170.50	24	2,179	1.10%
2022/02/11	57	171.02	27	171.35	171.00	30	2,181	1.37%
2022/02/10	86	172.94	9.1	176.21	172.00	76.9	2,198	3.50%
2022/02/09	26.1	175.54	46.3	175.74	175.50	-20.2	2,197	-0.92%
2022/02/08	7	171.86	14	171.43	171.00	-7	2,201	-0.32%
2022/02/07	7	168.07	11.1	163.92	168.50	-4.1	2,226	-0.19%
2022/01/26	3	161.33	20	160.78	161.50	-17	2,200	-0.77%
2022/01/25	10	159.65	5	160.20	160.50	5	2,297	0.22%
2022/01/24	4.2	159.99	23	159.67	162.00	-18.8	2,342	-0.80%
2022/01/21	1	160.50	18	160.22	162.00	-17	2,379	-0.71%
2022/01/20	2	162.02	14	161.79	163.50	-12	2,428	-0.49%
2022/01/19	22	162.32	50	162.02	163.00	-28	2,514	-1.11%
2022/01/18	21.1	164.47	2	161.50	161.50	19.1	2,585	0.74%
2022/01/17	2	161.00	0	0.00	162.00	2	2,790	0.07%
2022/01/14	11	157.32	11.2	157.43	158.00	-0.2	2,946	-0.01%
2022/01/13	59.2	160.42	17	159.03	158.50	42.2	2,971	1.42%
2022/01/12	19	162.13	6	162.00	161.00	13	2,989	0.43%
2022/01/11	3.1	164.32	4	164.75	164.00	-0.9	2,985	-0.03%
2022/01/10	16	165.31	27.2	164.08	165.50	-11.2	2,976	-0.38%
2022/01/07	59.4	164.87	15	163.33	163.50	44.4	2,986	1.49%
2022/01/06	123	168.09	25	168.24	168.00	98	2,974	3.29%	大買/
2022/01/05	182	170.98	37	171.91	170.00	145	2,974	4.87%	大買/鉅額交易
2022/01/04	70	167.08	39	168.36	168.50	31	2,924	1.06%
2022/01/03	14	168.50	13	169.46	167.50	1	2,957	0.03%
2021/12/30	2	168.50	14.3	168.78	170.00	-12.3	2,974	-0.41%
2021/12/29	1	166.50	31	167.19	168.00	-30	2,975	-1.01%
2021/12/28	15.1	166.93	6	167.00	165.50	9.1	2,997	0.30%
2021/12/27	3	167.84	8	168.00	168.00	-5	3,017	-0.16%
2021/12/24	145.1	169.00	0	0.00	169.00	145.1	3,039	4.77%	大買/鉅額交易
2021/12/23	13	170.00	17	169.29	169.00	-4	3,069	-0.13%
2021/12/22	13.2	168.37	22	169.20	167.50	-8.8	3,067	-0.29%
2021/12/21	26	168.83	58.1	168.71	168.00	-32.1	3,060	-1.05%
2021/12/20	41	165.77	12	167.00	165.50	29	2,988	0.97%
2021/12/17	204.1	167.08	12	166.38	166.00	192.1	2,994	6.42%	大買/鉅額交易
2021/12/16	30	163.40	39.2	164.94	167.50	-9.2	2,962	-0.31%
2021/12/15	6.1	155.51	285.2	155.31	158.50	-279.1	2,913	-9.58%	大賣/鉅額交易
2021/12/14	38.2	156.17	164.1	155.11	154.50	-126	2,897	-4.35%	大賣/鉅額交易
2021/12/13	2	159.00	5	159.30	159.00	-3	2,864	-0.10%
2021/12/10	2	157.75	16	158.44	160.00	-14	2,880	-0.49%
2021/12/09	3	159.33	4	160.00	160.00	-1	2,879	-0.03%
2021/12/08	1.2	159.20	9	160.56	160.50	-7.8	2,893	-0.27%
2021/12/07	14.1	159.33	6	159.50	158.50	8.1	2,884	0.28%
2021/12/06	1	161.00	4	160.88	160.50	-3	2,867	-0.10%
2021/12/03	10.2	161.67	13	161.50	162.00	-2.8	2,910	-0.10%
2021/12/02	14	161.25	6	161.75	161.00	8	2,919	0.27%
2021/12/01	30	163.30	28	162.11	164.00	2	2,914	0.07%
2021/11/30	26	162.73	35	164.70	162.00	-9	2,906	-0.31%
2021/11/29	26.1	164.90	10	163.85	164.50	16.1	2,936	0.55%
2021/11/26	36.2	166.64	4	166.88	165.50	32.2	2,951	1.09%
2021/11/25	1	169.50	10	170.80	168.50	-9	2,932	-0.31%
2021/11/24	0	166.50	4.1	165.15	166.00	-4.1	2,906	-0.14%
2021/11/23	14.1	167.96	7	167.14	168.00	7.1	2,918	0.24%
2021/11/22	28	169.91	13	168.92	170.00	15	2,923	0.51%
2021/11/19	50.1	170.89	51	170.65	168.50	-0.9	2,934	-0.03%
2021/11/18	4	168.63	5	168.30	168.50	-1	2,901	-0.03%
2021/11/17	10	168.10	7	169.79	168.50	3	2,907	0.10%
2021/11/16	16.1	168.50	22	169.36	168.00	-5.9	2,929	-0.20%
2021/11/15	37.1	169.27	63	169.40	170.00	-25.9	2,923	-0.89%
2021/11/12	4	163.13	5	164.00	163.00	-1	2,893	-0.03%
2021/11/11	62	161.97	3	164.83	163.50	59	2,924	2.02%
2021/11/10	1	160.00	2	163.00	163.00	-1	2,957	-0.03%
2021/11/09	37.1	163.39	2.9	162.90	161.50	34.2	2,982	1.15%
2021/11/08	77	162.82	5.1	162.68	165.00	72	3,011	2.39%
2021/11/05	104.1	160.65	64	160.06	162.00	40.1	3,023	1.33%	大買/
2021/11/04	29.1	166.26	22	168.89	163.00	7.1	2,965	0.24%
2021/11/03	26	168.94	8.1	169.18	167.50	17.9	2,977	0.60%
2021/11/02	99	170.34	74.1	171.25	167.50	24.9	3,017	0.83%
2021/11/01	27	169.20	17	169.18	170.00	10	3,036	0.33%
2021/10/29	23.1	167.52	36	170.38	167.00	-12.9	3,185	-0.41%
2021/10/28	212	169.69	31	168.73	168.00	181	3,310	5.47%	大買/鉅額交易
2021/10/27	35	168.79	9	166.17	170.00	26	3,318	0.78%
2021/10/26	20.4	164.90	10.1	165.31	164.50	10.3	3,263	0.32%
2021/10/25	28	169.86	29	170.71	164.50	-1	3,236	-0.03%
2021/10/22	181	164.70	58.2	158.64	166.00	122.8	3,055	4.02%	大買/鉅額交易
2021/10/21	10	156.50	43	154.70	151.00	-33	2,955	-1.12%
2021/10/20	2	155.50	19.1	155.87	156.50	-17.1	2,962	-0.58%
2021/10/19	7.1	151.44	28	151.52	153.00	-20.9	2,997	-0.70%
2021/10/18	8	148.69	37	148.73	148.00	-29	3,070	-0.94%
2021/10/15	12.1	149.96	2	150.00	149.50	10.1	3,113	0.32%
2021/10/14	10.1	145.10	8	147.19	146.50	2.1	3,139	0.07%
2021/10/13	28.1	149.02	1	150.50	146.50	27.1	3,158	0.86%
2021/10/12	24.6	154.81	13	157.15	152.50	11.6	3,156	0.37%
2021/10/08	320	158.13	12.1	157.26	157.00	307.9	3,138	9.81%	大買/鉅額交易
2021/10/07	11	151.41	4	151.25	153.50	7	3,115	0.22%
2021/10/06	1	147.04	10	148.00	148.00	-9	3,129	-0.29%
2021/10/05	7.1	143.13	33	143.79	148.00	-25.9	3,173	-0.82%
2021/10/04	16.1	145.10	225	145.49	145.00	-208.9	3,155	-6.62%	大賣/鉅額交易
2021/10/01	2	145.50	62.1	146.50	146.50	-60.1	3,143	-1.91%
2021/09/30	8.1	146.75	14	147.04	146.50	-6	3,143	-0.19%
2021/09/29	20.2	148.83	300	147.95	148.50	-279.8	3,133	-8.93%	大賣/鉅額交易
2021/09/28	2	152.02	1	154.00	152.00	1	3,145	0.03%
2021/09/27	3.1	152.00	0	0.00	152.00	3.1	3,152	0.10%
2021/09/24	3.2	153.05	84.4	153.20	152.50	-81.2	3,162	-2.57%
2021/09/23	3	154.00	3	155.50	153.50	0	3,164	0.00%
2021/09/22	14	152.96	57	153.39	152.50	-43	3,217	-1.34%
2021/09/17	2	155.75	95	156.68	158.00	-93	3,216	-2.89%
2021/09/16	14	155.82	2	155.75	156.00	12	3,261	0.37%
2021/09/15	36	156.00	37	157.91	156.50	-1	3,318	-0.03%
2021/09/14	1	156.00	19	156.34	156.50	-18	3,410	-0.53%
2021/09/13	5	157.40	8.2	158.09	157.00	-3.2	3,517	-0.09%
2021/09/10	3	152.67	6	154.33	154.50	-3	3,537	-0.08%
2021/09/09	3	153.67	58	153.57	154.00	-55	3,563	-1.54%
2021/09/08	278.2	153.17	23	152.61	151.00	255.2	3,574	7.14%	大買/鉅額交易
2021/09/07	6	156.75	3	157.83	157.00	3	3,553	0.08%
2021/09/06	14	159.46	6	158.50	158.00	8	3,553	0.23%
2021/09/03	63	159.50	1	159.52	159.50	62	3,554	1.74%
2021/09/02	2	162.25	4	163.00	161.00	-2	3,588	-0.06%
2021/09/01	6	160.08	4.2	159.55	160.50	1.8	3,565	0.05%
2021/08/31	1	156.50	3	158.00	157.50	-2	3,554	-0.06%
2021/08/30	5	156.20	7	157.00	156.50	-2	3,579	-0.06%
2021/08/27	16.1	156.56	28	156.57	154.50	-12	3,589	-0.33%
2021/08/26	2	158.25	29	158.91	158.50	-27	3,567	-0.76%
2021/08/25	0.1	161.00	90	160.34	161.50	-89.9	3,571	-2.52%
2021/08/24	1.6	159.63	2	158.00	157.00	-0.4	3,581	-0.01%
2021/08/23	10	158.50	7	156.57	159.00	3	3,586	0.08%
2021/08/20	9	153.39	17	154.15	153.50	-8	3,605	-0.22%
2021/08/19	16.1	153.87	123	153.19	152.50	-106.9	3,567	-3.00%	大賣/鉅額交易
2021/08/18	9	155.83	10	155.75	158.00	-1	3,576	-0.03%
2021/08/17	172	157.28	11	160.18	154.50	161	3,569	4.51%	大買/鉅額交易
2021/08/16	29	159.88	7	161.14	160.00	22	3,552	0.62%
2021/08/13	72	162.76	3	163.83	161.50	69	3,531	1.95%
2021/08/12	7	164.29	55	163.73	162.50	-48	3,558	-1.35%
2021/08/11	7	168.21	0.1	168.00	166.00	6.9	3,567	0.19%
2021/08/10	0	0.00	3.1	170.53	171.00	-3.1	3,591	-0.09%
2021/08/09	5.1	170.91	18.4	172.01	170.00	-13.4	3,625	-0.37%
2021/08/06	2	167.52	72	167.72	167.00	-70	3,637	-1.92%
2021/08/05	67	167.96	26	169.73	169.50	41	3,699	1.11%
2021/08/04	24.3	173.30	151	173.65	171.50	-126.8	3,700	-3.43%	大賣/鉅額交易
2021/08/03	21.2	180.30	14	184.89	180.50	7.2	3,581	0.20%
2021/08/02	9.1	178.16	9	182.44	179.50	0.1	3,446	0.00%
2021/07/30	13	180.50	7	180.00	181.00	6	3,421	0.18%
2021/07/29	14.1	181.13	308	180.43	180.50	-293.9	3,457	-8.50%	大賣/鉅額交易
2021/07/28	3.1	179.77	16	179.31	184.50	-12.9	3,474	-0.37%
2021/07/27	41.1	188.63	30	189.07	185.50	11.1	3,544	0.31%
2021/07/26	5.3	188.52	9.2	188.78	189.50	-3.9	3,610	-0.11%
2021/07/23	62	187.95	5.1	187.96	184.50	56.9	3,704	1.54%
2021/07/22	266.1	185.83	78	186.66	185.00	188.1	3,699	5.08%	大買/鉅額交易
2021/07/21	152.1	195.12	1	193.00	193.00	151.1	3,685	4.10%	大買/鉅額交易
2021/07/20	5	195.70	6	197.00	195.50	-1	3,787	-0.03%
2021/07/19	1	198.00	22	199.91	199.00	-21	3,798	-0.55%
2021/07/16	0	0.00	3	198.83	199.00	-3	3,841	-0.08%
2021/07/15	1	197.50	102	197.27	197.50	-101	3,861	-2.62%	大賣/
2021/07/14	5.2	199.41	57	199.89	198.50	-51.8	3,929	-1.32%
2021/07/13	50.1	202.45	104	203.47	201.00	-53.9	3,955	-1.36%	大賣/
2021/07/12	7	202.86	68.2	200.97	204.00	-61.2	4,021	-1.52%
2021/07/09	0	0.00	49	195.08	196.00	-49	4,036	-1.21%
2021/07/08	108.4	197.38	25.1	197.26	197.50	83.3	4,129	2.02%	大買/
2021/07/07	3	195.01	33.1	196.08	195.50	-30.1	4,297	-0.70%
2021/07/06	5.1	195.90	71	196.72	195.00	-65.9	4,343	-1.52%
2021/07/05	6.5	197.54	45.1	196.26	198.00	-38.6	4,373	-0.88%
2021/07/02	9.1	190.12	234.1	189.93	192.50	-225	4,361	-5.16%	大賣/鉅額交易
2021/07/01	16	191.06	53	190.59	190.00	-37	4,420	-0.84%
2021/06/30	52.1	193.46	21	193.83	194.50	31.1	4,441	0.70%
2021/06/29	39	190.31	5	189.90	190.00	34	4,452	0.76%
2021/06/25	7	191.36	9.2	191.58	191.50	-2.2	4,613	-0.05%
2021/06/24	120.2	193.46	18	193.44	191.00	102.2	4,662	2.19%	大買/鉅額交易
2021/06/23	9.2	194.68	122.4	194.35	194.50	-113.2	4,871	-2.32%	大賣/鉅額交易
2021/06/22	9.5	199.32	761.2	200.94	198.00	-751.7	4,794	-15.68%	大賣/鉅額交易
2021/06/21	28	206.57	6	205.92	206.50	22	4,704	0.47%
2021/06/18	5	213.30	1	213.48	214.00	4	4,698	0.08%
2021/06/17	8	209.38	6	210.42	212.00	2	4,721	0.04%
2021/06/16	20	210.43	9	209.72	209.50	11	4,752	0.23%
2021/06/15	4.1	211.11	0	0.00	210.50	4.1	4,790	0.09%
2021/06/11	3	210.50	0	0.00	211.00	3	4,828	0.06%
2021/06/10	10	213.05	5.5	211.91	209.50	4.5	4,846	0.09%
2021/06/09	2	210.50	14	211.64	209.50	-12	4,853	-0.25%
2021/06/08	284.5	210.12	2.6	209.17	211.00	281.9	4,908	5.74%	大買/鉅額交易
2021/06/07	74.2	207.53	80.1	204.03	208.50	-5.9	4,929	-0.12%
2021/06/04	96	204.10	2.5	203.40	203.00	93.5	4,928	1.90%
2021/06/03	49	207.73	6	207.42	208.50	43	4,963	0.87%
2021/06/02	2.1	206.60	3	205.83	205.50	-0.9	4,986	-0.02%
2021/06/01	2.1	209.83	2	210.25	209.00	0.1	5,007	0.00%
2021/05/31	3.1	210.65	0	0.00	211.00	3.1	5,014	0.06%
2021/05/28	3.5	211.85	4	212.25	209.50	-0.5	5,044	-0.01%
2021/05/27	74	209.07	5.4	206.90	209.50	68.7	5,053	1.36%
2021/05/26	6	205.50	1	209.00	207.50	5	5,155	0.10%
2021/05/25	4.1	207.01	3	207.00	205.50	1.1	5,423	0.02%
2021/05/24	4.1	201.17	3	203.33	205.00	1.1	6,039	0.02%
2021/05/21	4	205.25	3.2	204.07	201.50	0.8	6,081	0.01%
2021/05/20	3	204.83	28.1	204.14	202.50	-25.1	6,169	-0.41%
2021/05/19	8.3	196.28	10.1	200.90	201.00	-1.8	6,144	-0.03%
2021/05/18	10.1	196.75	5.1	195.84	197.00	5	6,218	0.08%
2021/05/17	4	185.75	8	187.25	188.00	-4	6,211	-0.06%
2021/05/14	9	197.78	33.1	196.63	193.00	-24.1	6,183	-0.39%
2021/05/13	3	193.67	7.2	193.39	195.00	-4.2	6,110	-0.07%
2021/05/12	27.2	186.82	27.1	183.95	186.00	0.1	6,006	0.00%
2021/05/11	9	189.45	18	190.17	186.50	-9	5,934	-0.15%
2021/05/10	12	199.08	109	197.09	196.50	-97	5,901	-1.64%	大賣/
2021/05/07	4.1	202.25	90.2	201.76	202.00	-86.1	5,936	-1.45%
2021/05/06	2.1	201.70	11	200.41	202.50	-8.9	5,944	-0.15%
2021/05/05	24.1	205.13	9	201.06	199.00	15.1	5,986	0.25%
2021/05/04	11.2	200.89	52.3	199.61	205.00	-41	5,989	-0.69%
2021/05/03	4.3	212.18	45.1	209.61	205.50	-40.8	5,982	-0.68%
2021/04/29	25.2	217.38	75.7	218.88	214.50	-50.5	5,987	-0.84%
2021/04/28	27.9	215.08	22	213.50	213.00	5.9	5,924	0.10%
2021/04/27	212.2	218.29	52	218.51	217.50	160.2	6,175	2.59%	大買/鉅額交易
2021/04/26	93	226.35	30.1	224.28	224.50	62.9	6,249	1.01%
2021/04/23	14	212.64	3.6	212.30	215.00	10.4	6,209	0.17%
2021/04/22	2	208.75	21	210.90	208.50	-19	6,319	-0.30%
2021/04/21	7.1	211.20	25	210.02	210.00	-17.9	6,340	-0.28%
2021/04/20	40	208.19	55.3	212.82	209.00	-15.3	6,542	-0.23%
2021/04/19	9.2	203.17	40.1	202.81	203.50	-30.9	6,603	-0.47%
2021/04/16	106.6	206.60	68.1	207.35	205.50	38.5	6,696	0.57%	大買/
2021/04/15	41.1	203.00	13.1	204.08	207.00	28	6,977	0.40%
2021/04/14	68	202.09	77.2	198.03	197.50	-9.3	7,372	-0.13%
2021/04/13	67.8	209.07	55.6	206.61	202.00	12.2	7,621	0.16%
2021/04/12	104.1	199.16	7.2	199.00	199.00	96.9	7,551	1.28%	大買/
2021/04/09	7.3	195.53	45	196.44	195.00	-37.7	7,614	-0.50%
2021/04/08	21.2	200.00	22	199.59	199.50	-0.8	7,644	-0.01%
2021/04/07	28.1	202.30	51.1	201.00	202.00	-23	7,642	-0.30%
2021/04/06	10.1	199.49	11.1	198.55	199.00	-1	7,581	-0.01%
2021/04/01	14.1	197.25	3.1	197.03	198.00	11	7,566	0.15%
2021/03/31	36.5	198.55	13.1	196.38	195.50	23.4	7,537	0.31%
2021/03/30	39.1	198.79	21	199.36	199.00	18.1	7,470	0.24%
2021/03/29	42.4	195.35	63	194.36	194.00	-20.7	7,356	-0.28%
2021/03/26	87.8	189.92	20.4	190.42	194.50	67.4	7,306	0.92%
2021/03/25	9.4	183.84	1	182.00	184.00	8.4	7,086	0.12%
2021/03/24	0.2	182.29	17	182.82	181.50	-16.8	7,089	-0.24%
2021/03/23	21.1	185.59	21	183.17	182.50	0.1	7,091	0.00%
2021/03/22	6.5	185.58	34	185.15	184.50	-27.5	7,118	-0.39%
2021/03/19	11.8	183.94	10	182.70	186.50	1.8	7,143	0.03%
2021/03/18	7	183.64	4	183.38	183.50	3	7,358	0.04%
2021/03/17	15	183.07	26	182.63	180.50	-11	7,464	-0.15%
2021/03/16	0	0.00	2	179.50	179.50	-2	7,464	-0.03%
2021/03/15	30	180.50	18	180.03	180.00	12	7,523	0.16%
2021/03/12	6.4	179.42	8	179.00	179.50	-1.6	7,524	-0.02%
2021/03/11	12	175.17	38	174.45	176.50	-26	7,565	-0.34%
2021/03/10	1	172.50	4	173.00	172.50	-3	7,804	-0.04%
2021/03/09	8	170.69	8	170.44	172.50	0	7,838	0.00%
2021/03/08	11.8	173.86	6.2	173.87	172.00	5.6	7,827	0.07%
2021/03/05	8	173.50	56	173.38	172.50	-48	7,836	-0.61%
2021/03/04	186	174.50	11	173.59	175.50	175	7,888	2.22%	大買/鉅額交易
2021/03/03	28	171.21	12	171.13	174.00	16	7,951	0.20%
2021/03/02	17.4	174.83	90	172.52	172.00	-72.6	7,930	-0.92%
2021/02/26	94.6	172.80	30.4	172.73	172.00	64.2	7,905	0.81%
2021/02/25	55	180.46	88.5	179.16	177.50	-33.5	7,839	-0.43%
2021/02/24	232.8	183.88	283.5	185.90	183.50	-50.7	7,612	-0.67%	大買/大賣/
2021/02/23	24	170.54	274	171.28	173.00	-250	6,957	-3.59%	大賣/鉅額交易
2021/02/22	267.1	173.13	116	172.89	174.00	151.1	6,915	2.18%	大買/大賣/鉅額交易
2021/02/19	3.1	169.13	206	168.62	170.00	-202.9	6,821	-2.97%	大賣/鉅額交易
2021/02/18	52.7	170.51	133.2	172.70	170.50	-80.5	6,818	-1.18%	大賣/
2021/02/17	8.8	165.34	94	166.16	166.50	-85.3	6,722	-1.27%
2021/02/05	13	162.08	20	161.65	161.50	-7	6,719	-0.10%
2021/02/04	7	162.21	5	162.20	162.50	2	6,717	0.03%
2021/02/03	6	165.00	16	164.47	164.50	-10	6,787	-0.15%
2021/02/02	16	164.66	9	163.67	166.00	7	6,944	0.10%
2021/02/01	12	160.25	59	160.31	161.50	-47	6,926	-0.68%
2021/01/29	20	164.73	46	164.43	159.50	-26	6,913	-0.38%
2021/01/28	7	165.36	21	164.86	165.00	-14	6,871	-0.20%
2021/01/27	29	169.50	45	171.61	166.50	-16	6,856	-0.23%
2021/01/26	120	172.32	133	170.15	170.00	-13	6,783	-0.19%	大買/大賣/
2021/01/25	597	172.44	26	172.48	172.50	571	6,777	8.42%	大買/鉅額交易
2021/01/22	129	174.51	11	173.41	174.00	118	6,707	1.76%	大買/鉅額交易
2021/01/21	19	170.32	10.2	169.30	168.50	8.9	6,635	0.13%
2021/01/20	18.5	173.63	38	172.08	168.00	-19.5	6,627	-0.29%
2021/01/19	48	167.53	18	165.36	171.00	30	6,403	0.47%
2021/01/18	7	161.57	410.1	162.92	165.00	-403.1	6,291	-6.41%	大賣/鉅額交易
2021/01/15	63.9	168.00	105.1	165.65	163.00	-41.2	6,222	-0.66%	大賣/
2021/01/14	37.1	168.63	12	168.67	170.50	25.1	6,183	0.41%
2021/01/13	386.2	168.46	119	169.53	167.50	267.2	6,211	4.30%	大買/大賣/鉅額交易
2021/01/12	115	163.03	53	162.06	165.50	62	6,010	1.03%	大買/
2021/01/11	136	162.90	553.3	161.84	164.50	-417.2	5,880	-7.10%	大買/大賣/鉅額交易
2021/01/08	254.1	164.54	302.2	163.19	163.00	-48.1	5,783	-0.83%	大買/大賣/
2021/01/07	94.4	155.52	274	153.66	160.00	-179.6	5,462	-3.29%	大賣/鉅額交易
2021/01/06	878	147.79	53	145.97	149.00	825	5,026	16.41%	大買/鉅額交易
2021/01/05	359	141.96	12	141.63	143.00	347	4,737	7.32%	大買/鉅額交易
2021/01/04	243	139.46	4	137.88	140.00	239	4,737	5.05%	大買/鉅額交易
2020/12/31	33	134.91	0	0.00	133.50	33	4,660	0.71%
2020/12/30	260	132.64	0	0.00	132.50	260	4,622	5.62%	大買/鉅額交易
2020/12/29	0	0.00	170	133.23	133.00	-170	4,682	-3.63%	大賣/鉅額交易
2020/12/28	5	134.60	0	0.00	134.50	5	4,700	0.11%
2020/12/25	0	0.00	1	133.00	133.50	-1	4,716	-0.02%
2020/12/24	1	133.00	30	133.15	132.50	-29	4,773	-0.61%
2020/12/23	1	133.00	234.7	133.65	132.00	-233.7	4,811	-4.86%	大賣/鉅額交易
2020/12/22	200	134.90	0	0.00	132.00	200	4,891	4.09%	大買/鉅額交易
2020/12/21	125	135.75	2	136.00	135.50	123	4,914	2.50%	大買/鉅額交易
2020/12/18	127	137.88	3	136.83	137.50	124	4,939	2.51%	大買/鉅額交易
2020/12/17	2	138.00	4	137.50	137.50	-2	4,968	-0.04%
2020/12/16	2	138.75	6	138.00	138.50	-4	4,992	-0.08%
2020/12/15	0	0.00	4	138.38	138.00	-4	5,006	-0.08%
2020/12/14	242.3	145.57	15	145.30	141.50	227.3	5,085	4.47%	大買/鉅額交易
2020/12/11	11	141.09	13	140.12	141.50	-2	5,328	-0.04%
2020/12/10	268	137.77	2	137.50	137.50	266	5,215	5.10%	大買/鉅額交易
2020/12/09	3	139.17	18	138.58	139.00	-15	5,233	-0.29%
2020/12/08	176	135.66	4	136.50	136.00	172	5,238	3.28%	大買/鉅額交易
2020/12/07	260	135.37	9	135.06	135.00	251	5,301	4.73%	大買/鉅額交易
2020/12/04	117	139.84	14	140.82	139.00	103	5,255	1.96%	大買/鉅額交易
2020/12/03	305	134.18	0.8	134.00	134.50	304.2	5,080	5.99%	大買/鉅額交易
2020/12/02	201	132.91	2	132.50	133.50	199	5,242	3.80%	大買/鉅額交易
2020/12/01	70	131.43	4	130.75	132.00	66	5,375	1.23%
2020/11/30	2	132.75	77	133.40	132.00	-75	5,608	-1.34%
2020/11/27	30	136.80	5	136.20	136.50	25	5,906	0.42%
2020/11/26	2	132.25	0	0.00	134.00	2	6,069	0.03%
2020/11/25	363	132.25	20	131.98	132.00	343	6,112	5.61%	大買/鉅額交易
2020/11/24	102	135.24	1	134.50	132.00	101	6,141	1.64%	大買/鉅額交易
2020/11/23	29	133.66	1	134.50	134.50	28	6,159	0.45%
2020/11/20	53	131.50	4	131.88	131.00	49	6,156	0.80%
2020/11/19	18	132.17	15	131.97	131.50	3	6,226	0.05%
2020/11/18	10	131.05	13	131.92	131.00	-3	6,354	-0.05%
2020/11/17	8	133.31	15	131.57	132.00	-7	6,406	-0.11%
2020/11/16	318	133.57	0	0.00	133.50	318	6,513	4.88%	大買/鉅額交易
2020/11/13	18	131.69	13	131.19	132.50	5	6,550	0.08%
2020/11/12	1	131.00	1	131.50	131.50	0	6,570	0.00%
2020/11/11	21	130.10	158	129.64	132.50	-137	6,617	-2.07%	大賣/鉅額交易
2020/11/10	27	134.52	155	131.37	131.00	-128	6,636	-1.93%	大賣/鉅額交易
2020/11/09	5	138.00	0	0.00	138.50	5	6,599	0.08%
2020/11/06	0	0.00	475	137.75	137.00	-475	6,690	-7.10%	大賣/鉅額交易
2020/11/05	0	0.00	4	136.75	138.00	-4	6,795	-0.06%
2020/11/04	203	138.01	9	136.06	138.00	194	6,921	2.80%	大買/鉅額交易
2020/11/03	9	135.94	6	135.92	135.00	3	6,991	0.04%
2020/11/02	7	132.79	61	132.01	131.00	-54	7,080	-0.76%
2020/10/30	1	136.50	3	136.00	135.00	-2	7,174	-0.03%
2020/10/29	4	137.75	0	0.00	137.00	4	7,256	0.06%
2020/10/28	5	137.30	5	137.70	139.50	0	7,437	0.00%
2020/10/27	5	136.20	2	136.75	136.00	3	7,602	0.04%
2020/10/26	90	137.07	2	138.00	136.50	88	7,930	1.11%
2020/10/23	6	137.75	20	137.88	138.50	-14	8,260	-0.17%
2020/10/22	10	136.50	228	135.17	139.50	-218	8,538	-2.55%	大賣/鉅額交易
2020/10/21	167	139.35	0	0.00	138.00	167	8,662	1.93%	大買/鉅額交易
2020/10/20	109	141.93	7	143.79	142.00	102	8,724	1.17%	大買/鉅額交易
2020/10/19	25	142.40	6.5	142.69	143.00	18.5	9,018	0.20%
2020/10/16	97	141.51	5	141.30	141.00	92	9,100	1.01%
2020/10/15	3	144.33	16	143.09	143.00	-13	9,173	-0.14%
2020/10/14	1	145.50	1	146.00	146.00	0	9,175	0.00%
2020/10/13	10	146.60	7	147.50	147.00	3	9,224	0.03%
2020/10/12	209	149.70	38	149.25	150.00	171	9,258	1.85%	大買/鉅額交易
2020/10/08	5	146.00	5	147.50	146.00	0	9,421	0.00%
2020/10/07	11	145.50	24	146.17	147.50	-13	9,491	-0.14%
2020/10/06	12	148.13	14	148.79	147.50	-2	9,542	-0.02%
2020/10/05	6	143.83	3	143.50	145.00	3	9,756	0.03%
2020/09/30	135	144.79	0	0.00	145.50	135	10,382	1.30%	大買/鉅額交易
2020/09/29	18	144.42	47	143.09	144.50	-29	10,703	-0.27%
2020/09/28	17	145.68	6	145.33	145.50	11	10,797	0.10%
2020/09/25	29	147.33	7	145.93	144.50	22	10,893	0.20%
2020/09/24	4	151.88	5	149.90	149.00	-1	11,049	-0.01%
2020/09/23	24	152.31	30.3	152.55	151.00	-6.3	11,184	-0.06%
2020/09/22	6	155.00	30	152.30	155.00	-24	11,290	-0.21%
2020/09/21	17	154.24	39	154.90	153.50	-22	11,315	-0.19%
2020/09/18	61	156.19	12	155.38	157.00	49	11,399	0.43%
2020/09/17	114	157.01	91	155.29	157.50	23	11,482	0.20%	大買/
2020/09/16	66	159.19	123	157.03	154.00	-57	11,603	-0.49%	大賣/
2020/09/15	26	153.79	38	153.82	153.50	-12	11,274	-0.11%
2020/09/14	55	152.45	24	151.52	153.00	31	11,439	0.27%
2020/09/11	3	149.50	31	150.19	149.00	-28	11,512	-0.24%
2020/09/10	22	154.34	8	153.75	153.50	14	11,474	0.12%
2020/09/09	9	150.44	24	149.85	151.50	-15	11,458	-0.13%
2020/09/08	8	152.44	288	151.43	150.00	-280	11,669	-2.40%	大賣/鉅額交易
2020/09/07	92	154.77	294	153.53	149.50	-202	11,794	-1.71%	大賣/鉅額交易
2020/09/04	543	153.00	48	150.39	155.00	495	11,818	4.19%	大買/鉅額交易
2020/09/03	74	154.34	50	156.91	152.00	24	12,000	0.20%
2020/09/02	458	156.17	46	155.07	157.00	412	11,964	3.44%	大買/鉅額交易
2020/09/01	31	147.94	24	148.69	150.00	7	11,882	0.06%
2020/08/31	176	143.25	0	0.00	142.00	176	11,788	1.49%	大買/鉅額交易
2020/08/28	1	140.50	69	140.64	143.00	-68	11,860	-0.57%
2020/08/27	14	142.89	7	142.86	142.00	7	12,020	0.06%
2020/08/26	9	139.67	8.7	139.44	138.50	0.3	12,370	0.00%
2020/08/25	11	144.09	22	143.07	142.00	-11	12,709	-0.09%
2020/08/24	31	143.73	11	142.05	143.50	20	12,882	0.16%
2020/08/21	21	138.74	4	138.75	139.00	17	12,890	0.13%
2020/08/20	3	131.83	39	132.55	134.50	-36	12,907	-0.28%
2020/08/19	3	137.83	10	137.00	138.00	-7	12,845	-0.05%
2020/08/18	6	139.42	5	139.30	138.50	1	12,811	0.01%
2020/08/17	1	142.50	36	141.60	143.00	-35	12,798	-0.27%
2020/08/14	42	139.90	39	136.44	141.50	3	12,775	0.02%
2020/08/13	42	140.31	3	139.00	138.50	39	12,705	0.31%
2020/08/12	29	137.24	7	136.43	137.00	22	12,615	0.17%
2020/08/11	6	141.92	7	140.64	141.00	-1	12,533	-0.01%
2020/08/10	19	143.50	562	144.25	143.00	-543	12,544	-4.33%	大賣/鉅額交易
2020/08/07	28	147.88	26	147.37	148.50	2	12,469	0.02%
2020/08/06	4	150.38	8	151.25	149.50	-4	12,440	-0.03%
2020/08/05	14	151.61	1,184	151.16	152.00	-1,170	12,435	-9.41%	大賣/鉅額交易
2020/08/04	15	151.30	56	150.97	151.50	-41	12,359	-0.33%
2020/08/03	20	151.95	80	151.21	150.00	-60	12,403	-0.48%
2020/07/31	202.1	154.22	53	154.05	157.00	149.1	12,287	1.21%	大買/鉅額交易
2020/07/30	39	153.69	57	153.43	150.50	-18	12,138	-0.15%
2020/07/29	347	150.40	69	149.31	148.00	278	11,820	2.35%	大買/鉅額交易
2020/07/28	121	150.45	47.7	149.44	151.00	73.3	11,558	0.63%	大買/
2020/07/27	9	150.67	25	150.34	152.00	-16	11,453	-0.14%
2020/07/24	7	146.57	39	147.23	145.00	-32	11,507	-0.28%
2020/07/23	32	149.13	32	149.58	151.00	0	11,458	0.00%
2020/07/22	8	144.19	15	142.73	145.00	-7	11,312	-0.06%
2020/07/21	10	141.10	16	141.38	140.50	-6	11,318	-0.05%
2020/07/20	7	136.29	8	136.50	137.00	-1	11,519	-0.01%
2020/07/17	4	138.88	2	138.00	139.50	2	11,523	0.02%
2020/07/16	9	138.89	26	141.90	138.50	-17	11,547	-0.15%
2020/07/15	46	144.80	62	144.37	140.50	-16	11,551	-0.14%
2020/07/14	14	138.61	14	140.07	141.50	0	11,418	0.00%
2020/07/13	1	143.00	3	142.17	141.00	-2	11,423	-0.02%
2020/07/10	35	142.03	27	138.35	141.00	8	11,435	0.07%
2020/07/09	44.3	147.11	59	146.74	140.50	-14.7	11,208	-0.13%
2020/07/08	71	138.38	41	143.62	144.00	30	10,579	0.28%
2020/07/07	71	135.96	9	133.78	131.00	62	10,255	0.60%
2020/07/06	17	131.32	16	132.97	133.50	1	10,171	0.01%
2020/07/03	28	130.79	15.5	131.39	131.00	12.5	10,099	0.12%
2020/07/02	19	126.32	17	124.03	127.50	2	10,028	0.02%
2020/07/01	30	123.80	9	121.39	124.50	21	9,900	0.21%
2020/06/30	15	122.00	4	121.75	120.50	11	9,827	0.11%
2020/06/29	0	0.00	14	119.64	120.00	-14	9,843	-0.14%
2020/06/24	46	121.66	28	121.57	121.50	18	9,780	0.18%
2020/06/23	22	122.43	14	124.54	123.00	8	9,824	0.08%
2020/06/22	6	126.17	16	125.44	127.50	-10	9,696	-0.10%
2020/06/19	188	125.84	25	123.92	126.50	163	9,681	1.68%	大買/鉅額交易
2020/06/18	20	120.83	13.7	121.31	122.00	6.3	9,541	0.07%
2020/06/17	5	118.60	0	0.00	119.00	5	9,424	0.05%
2020/06/16	4	117.88	242	118.17	117.50	-238	9,442	-2.52%	大賣/鉅額交易
2020/06/15	20	120.23	157	121.43	116.50	-137	9,481	-1.44%	大賣/鉅額交易
2020/06/12	64	124.43	462	123.63	126.50	-398	9,293	-4.28%	大賣/鉅額交易
2020/06/11	17	126.29	296	129.85	125.50	-279	9,139	-3.05%	大賣/鉅額交易
2020/06/10	27	129.11	62	128.07	129.50	-35	8,962	-0.39%
2020/06/09	18	122.56	31.2	120.63	123.00	-13.2	8,720	-0.15%
2020/06/08	153	118.76	258	118.80	118.00	-105	8,573	-1.22%	大買/大賣/鉅額交易
2020/06/05	52	115.37	113	115.39	115.00	-61	8,360	-0.73%	大賣/
2020/06/04	34	113.59	93	113.12	113.50	-59	8,240	-0.72%
2020/06/03	90	113.59	207	112.62	113.50	-117	8,150	-1.44%	大賣/鉅額交易
2020/06/02	116	113.34	138	111.36	111.00	-22	8,017	-0.27%	大買/大賣/
2020/06/01	34	108.82	73	108.12	110.00	-39	7,649	-0.51%
2020/05/29	138	100.12	557.5	99.64	100.00	-419.5	7,261	-5.78%	大買/大賣/鉅額交易
2020/05/28	551	98.42	174	98.04	97.90	377	7,055	5.34%	大買/大賣/鉅額交易
2020/05/27	13	96.12	24	95.54	96.50	-11	6,936	-0.16%
2020/05/26	120	93.96	9	94.47	94.80	111	6,908	1.61%	大買/鉅額交易
2020/05/25	1	91.40	54	91.17	92.70	-53	6,845	-0.77%
2020/05/22	12	91.48	406	91.55	91.00	-394	6,820	-5.78%	大賣/鉅額交易
2020/05/21	6	94.02	132	93.68	93.70	-126	6,779	-1.86%	大賣/鉅額交易
2020/05/20	384	93.34	3	93.90	93.60	381	6,768	5.63%	大買/鉅額交易
2020/05/19	34	93.20	23	93.10	92.90	11	6,754	0.16%
2020/05/18	6	92.12	8	91.78	91.70	-2	6,742	-0.03%
2020/05/15	11	92.05	96	91.81	91.50	-85	6,740	-1.26%
2020/05/14	1	94.20	408	95.23	94.20	-407	6,633	-6.14%	大賣/鉅額交易
2020/05/13	7	96.06	213	96.00	96.60	-206	6,606	-3.12%	大賣/鉅額交易
2020/05/12	11	97.14	98	97.35	96.90	-87	6,624	-1.31%
2020/05/11	8	98.24	106.2	98.99	98.00	-98.2	6,685	-1.47%	大賣/
2020/05/08	111	99.90	29	99.70	98.80	82	6,667	1.23%	大買/
2020/05/07	17	97.57	461	98.10	98.40	-444	6,544	-6.78%	大賣/鉅額交易
2020/05/06	11	96.98	18	96.87	96.30	-7	6,540	-0.11%
2020/05/05	98	98.07	128	96.67	96.60	-30	6,588	-0.46%	大賣/
2020/05/04	6	96.83	45	95.72	97.20	-39	6,550	-0.60%
2020/04/30	74	96.62	262	95.54	96.50	-188	6,530	-2.88%	大賣/鉅額交易
2020/04/29	339	94.26	497	94.19	94.40	-158	6,401	-2.47%	大買/大賣/鉅額交易
2020/04/28	17	95.89	65	95.92	96.50	-48	6,194	-0.77%
2020/04/27	26.2	94.69	22	94.92	94.50	4.2	6,172	0.07%
2020/04/24	38	95.71	67	96.40	95.50	-29	6,023	-0.48%
2020/04/23	419	97.06	421	97.06	96.00	-2	6,001	-0.03%	大買/大賣/
2020/04/22	41	93.42	19	92.92	93.80	22	5,823	0.38%
2020/04/21	12	93.30	32	93.22	92.00	-20	6,037	-0.33%
2020/04/20	19	93.60	60	93.30	93.20	-41	6,016	-0.68%
2020/04/17	473	93.74	31	94.17	92.70	442	5,938	7.44%	大買/鉅額交易
2020/04/16	36	93.77	45	93.45	93.00	-9	5,803	-0.16%
2020/04/15	5	92.56	18	92.12	92.80	-13	5,717	-0.23%
2020/04/14	56	90.52	28	89.86	90.60	28	5,639	0.50%
2020/04/13	25	88.88	12	89.32	88.90	13	5,595	0.23%
2020/04/10	4	88.90	10	88.60	89.00	-6	5,574	-0.11%
2020/04/09	571	88.88	24	88.81	88.50	547	5,569	9.82%	大買/鉅額交易
2020/04/08	51	89.80	27	89.75	89.70	24	5,500	0.44%
2020/04/07	432	90.20	32	89.31	90.20	400	5,421	7.38%	大買/鉅額交易
2020/04/06	17	85.72	3	86.03	86.80	14	5,318	0.26%
2020/04/01	54	84.23	62	85.28	85.00	-8	5,321	-0.15%
2020/03/31	6	83.83	206	83.89	83.90	-200	5,211	-3.84%	大賣/鉅額交易
2020/03/30	5	82.32	2	81.60	83.00	3	5,114	0.06%
2020/03/27	233	84.13	53	84.08	82.40	180	5,064	3.55%	大買/鉅額交易
2020/03/26	88	79.60	17	78.48	81.80	71	4,866	1.46%
2020/03/25	248	78.25	6	78.43	77.10	242	4,729	5.12%	大買/鉅額交易
2020/03/24	7	73.90	2	74.40	73.50	5	4,599	0.11%
2020/03/23	0	0.00	4.4	72.58	71.70	-4.4	4,546	-0.10%
2020/03/20	7	74.73	3	75.63	75.20	4	4,556	0.09%
2020/03/19	9	71.52	24	72.39	70.00	-15	4,502	-0.33%
2020/03/18	67	75.53	8	75.35	73.70	59	4,373	1.35%
2020/03/17	2	75.35	0	0.00	73.70	2	4,295	0.05%
2020/03/16	4.1	77.34	271	76.82	75.00	-266.9	4,231	-6.31%	大賣/鉅額交易
2020/03/13	6	76.37	545	75.04	77.10	-539	4,166	-12.94%	大賣/鉅額交易
2020/03/12	90	80.40	585	81.20	80.50	-495	4,054	-12.21%	大賣/鉅額交易
2020/03/11	159	86.21	57	86.50	84.30	102	3,972	2.57%	大買/鉅額交易
2020/03/10	29	86.47	7	86.23	86.40	22	3,883	0.57%
2020/03/09	9	87.86	54	87.19	86.50	-45	3,834	-1.17%
2020/03/06	39	88.02	115	86.75	87.80	-76	3,793	-2.00%	大賣/
2020/03/05	220	88.21	14	87.99	87.80	206	3,751	5.49%	大買/鉅額交易
2020/03/04	113	86.43	358	86.26	86.60	-245	3,713	-6.60%	大買/大賣/鉅額交易
2020/03/03	46	86.64	18	85.30	86.60	28	3,722	0.75%
2020/03/02	31	83.95	0	0.00	83.40	31	3,678	0.84%
2020/02/27	11.1	84.89	28	85.42	84.00	-16.9	3,658	-0.46%
2020/02/26	112	86.91	10	86.83	86.80	102	3,606	2.83%	大買/鉅額交易
2020/02/25	3	87.23	49	86.92	87.30	-46	3,602	-1.28%
2020/02/24	33	87.07	5	87.08	87.00	28	3,612	0.78%
2020/02/21	31	88.22	18	88.22	88.00	13	3,615	0.36%
2020/02/20	7	89.13	9	88.89	88.50	-2	3,653	-0.05%
2020/02/19	9	88.93	125	89.00	88.50	-116	3,670	-3.16%	大賣/鉅額交易
2020/02/18	6	88.35	108	87.94	88.00	-102	3,745	-2.72%	大賣/鉅額交易
2020/02/17	341	88.06	18	88.06	88.10	323	3,749	8.61%	大買/鉅額交易
2020/02/14	14	87.85	6	88.32	88.80	8	3,744	0.21%
2020/02/13	27	89.01	64	88.83	87.90	-37	3,771	-0.98%
2020/02/12	29	89.10	101	89.04	89.60	-72	3,717	-1.94%	大賣/
2020/02/11	59	86.57	7	86.19	86.80	52	3,578	1.45%
2020/02/10	7	84.84	64	84.79	84.70	-57	3,586	-1.59%
2020/02/07	221	87.21	62	86.79	85.40	159	3,602	4.41%	大買/鉅額交易
2020/02/06	27	84.71	256	85.55	86.10	-229	3,534	-6.48%	大賣/鉅額交易
2020/02/05	119.2	82.63	206	82.17	82.10	-86.8	3,468	-2.50%	大買/大賣/
2020/02/04	10.1	82.77	392	82.63	82.50	-381.9	3,463	-11.03%	大賣/鉅額交易
2020/02/03	5	81.58	494	81.83	82.00	-489	3,500	-13.97%	大賣/鉅額交易
2020/01/31	65.3	86.56	519	86.29	86.30	-453.7	3,627	-12.51%	大賣/鉅額交易
2020/01/30	8	90.46	686	88.98	86.90	-678	3,651	-18.57%	大賣/鉅額交易
2020/01/20	9.3	96.66	5	96.76	96.40	4.3	3,594	0.12%
2020/01/17	13	97.12	50.1	96.52	96.70	-37.1	3,721	-1.00%
2020/01/16	106	95.90	31	95.50	95.70	75	3,689	2.03%	大買/
2020/01/15	134	95.69	63	95.30	95.50	71	3,598	1.97%	大買/
2020/01/14	42	93.08	1	92.60	93.20	41	3,354	1.22%
2020/01/13	215	91.66	3	91.47	91.30	212	3,325	6.38%	大買/鉅額交易
2020/01/10	5	90.94	5	91.16	90.70	0	3,368	0.00%
2020/01/09	166	91.16	52	91.07	91.00	114	3,471	3.28%	大買/鉅額交易
2020/01/08	13	89.24	6	88.33	89.50	7	3,521	0.20%
2020/01/07	7	90.57	16	89.98	89.10	-9	3,580	-0.25%
2020/01/06	9	90.76	28	90.76	90.50	-19	3,643	-0.52%
2020/01/03	25	91.56	14	91.39	91.60	11	3,694	0.30%
2020/01/02	4	91.40	2	91.20	91.40	2	3,797	0.05%
2019/12/31	11	90.85	13	90.76	91.20	-2	4,047	-0.05%
2019/12/30	30	91.58	24	91.20	90.70	6	4,627	0.13%
2019/12/27	50	92.13	23	92.81	93.00	27	4,720	0.57%
2019/12/26	5	90.70	0	0.00	90.50	5	4,723	0.11%
2019/12/25	8	90.86	10	90.59	91.00	-2	4,952	-0.04%
2019/12/24	18	90.63	11	90.81	90.80	7	5,039	0.14%
2019/12/23	19	89.82	2	89.40	89.80	17	5,095	0.33%
2019/12/20	8	89.86	8	89.54	89.80	0	5,171	0.00%
2019/12/19	0	0.00	14	91.37	90.10	-14	5,306	-0.26%
2019/12/18	19	91.53	7	91.51	91.90	12	5,385	0.22%
2019/12/17	2	90.85	6	90.87	90.80	-4	5,398	-0.07%
2019/12/16	34	90.24	10	89.91	90.50	24	5,422	0.44%
2019/12/13	2	89.65	5	89.50	89.10	-3	5,434	-0.06%
2019/12/12	0	0.00	98	89.48	89.00	-98	5,476	-1.79%
2019/12/11	0	0.00	2	89.80	89.00	-2	5,514	-0.04%
2019/12/10	9	89.54	14	89.29	89.30	-5	5,534	-0.09%
2019/12/09	9	88.97	7	88.91	89.10	2	5,580	0.04%
2019/12/06	0	0.00	28	88.91	88.20	-28	5,716	-0.49%
2019/12/05	14	89.19	5	88.82	89.00	9	5,773	0.16%
2019/12/04	22	87.94	17	88.24	88.80	5	5,850	0.09%
2019/12/03	28	88.09	6	88.48	88.20	22	6,143	0.36%
2019/12/02	6	87.68	35	87.72	87.60	-29	6,201	-0.47%
2019/11/29	16	89.71	15	89.27	89.40	1	6,231	0.02%
2019/11/28	15	92.15	38	91.11	90.20	-23	6,275	-0.37%
2019/11/27	31	91.49	17.4	91.34	91.90	13.6	6,456	0.21%
2019/11/26	34	91.29	9	91.01	91.20	25	6,482	0.39%
2019/11/25	6	90.37	6	90.35	90.00	0	6,576	0.00%
2019/11/22	4	89.40	0	0.00	89.40	4	6,763	0.06%
2019/11/21	20	89.40	1	90.30	90.00	19	6,920	0.27%
2019/11/20	7	90.06	9	89.97	90.60	-2	7,203	-0.03%
2019/11/19	9	90.49	4	90.40	90.00	5	7,662	0.07%
2019/11/18	13	91.93	48	92.80	91.80	-35	7,750	-0.45%
2019/11/15	51	93.01	197	92.91	92.20	-146	7,847	-1.86%	大賣/鉅額交易
2019/11/14	97	90.96	2	92.45	90.40	95	7,870	1.21%
2019/11/13	134	92.14	87	91.88	91.90	47	7,891	0.60%	大買/
2019/11/12	78	90.57	18	90.97	92.30	60	7,888	0.76%
2019/11/11	16	88.19	183	88.13	87.90	-167	7,887	-2.12%	大賣/鉅額交易
2019/11/08	330	90.37	10	90.00	89.80	320	7,865	4.07%	大買/鉅額交易
2019/11/07	415	90.98	29	91.22	90.70	386	7,878	4.90%	大買/鉅額交易
2019/11/06	17	93.32	91.1	92.77	92.10	-74.1	7,904	-0.94%
2019/11/05	323	93.18	24	93.27	93.30	299	7,913	3.78%	大買/鉅額交易
2019/11/04	158	93.87	42	93.77	93.90	116	7,901	1.47%	大買/鉅額交易
2019/11/01	249	93.66	55	93.54	93.40	194	7,868	2.47%	大買/鉅額交易
2019/10/31	529.1	94.39	59	94.31	94.30	470.1	7,887	5.96%	大買/鉅額交易
2019/10/30	55	92.97	78	92.51	93.80	-23	7,868	-0.29%
2019/10/29	91	93.30	57	92.80	91.60	34	7,731	0.44%
2019/10/28	43	91.99	33	91.56	92.10	10	7,692	0.13%
2019/10/25	130	92.70	29	92.01	90.60	101	7,637	1.32%	大買/鉅額交易
2019/10/24	11	90.85	40	90.63	91.00	-29	7,483	-0.39%
2019/10/23	29	90.44	22	90.25	91.10	7	7,444	0.09%
2019/10/22	3	89.50	14	89.76	90.00	-11	7,416	-0.15%
2019/10/21	27	89.45	10	89.69	89.10	17	7,419	0.23%
2019/10/18	36	90.27	139	90.21	90.60	-103	7,387	-1.39%	大賣/鉅額交易
2019/10/17	130	90.45	26	89.75	89.90	104	7,345	1.42%	大買/鉅額交易
2019/10/16	18	89.08	125	88.86	88.80	-107	7,263	-1.47%	大賣/鉅額交易
2019/10/15	24	89.60	24	89.98	90.00	0	7,184	0.00%
2019/10/14	12	89.42	5	89.22	88.50	7	7,117	0.10%
2019/10/09	23	89.78	24	90.06	89.10	-1	7,032	-0.01%
2019/10/08	40	90.12	16	89.59	90.60	24	6,992	0.34%
2019/10/07	60	90.57	439	90.90	89.60	-379	6,883	-5.51%	大賣/鉅額交易
2019/10/04	384	88.99	1,054	88.91	90.10	-670	6,638	-10.09%	大買/大賣/鉅額交易
2019/10/03	61	85.86	697	85.96	85.40	-636	6,064	-10.49%	大賣/鉅額交易
2019/10/02	113	87.22	94	86.37	87.40	19	5,886	0.32%	大買/
2019/10/01	137	87.11	164	86.50	87.60	-27	5,886	-0.46%	大買/大賣/
2019/09/27	91	85.82	12	85.67	85.70	79	5,685	1.39%
2019/09/26	73	85.95	117	85.77	85.10	-44	5,636	-0.78%	大賣/
2019/09/25	772	85.08	30	84.53	85.80	742	5,697	13.02%	大買/鉅額交易
2019/09/24	729	85.53	183	85.50	85.50	546	5,687	9.60%	大買/大賣/鉅額交易
2019/09/23	265	83.66	27	83.42	84.30	238	5,556	4.28%	大買/鉅額交易
2019/09/20	11	82.04	16	82.19	82.00	-5	5,465	-0.09%
2019/09/19	5	81.56	23	80.97	82.10	-18	5,430	-0.33%
2019/09/18	20	80.93	56	80.81	81.00	-36	5,418	-0.66%
2019/09/17	25	80.88	63	80.93	80.10	-38	5,472	-0.69%
2019/09/16	27	80.58	12	81.02	80.50	15	5,644	0.27%
2019/09/12	4	82.20	1	82.50	81.80	3	5,662	0.05%
2019/09/11	22	81.82	8	81.80	81.60	14	5,675	0.25%
2019/09/10	13	82.02	47	82.36	81.50	-34	5,652	-0.60%
2019/09/09	20	84.84	21	85.33	84.10	-1	5,530	-0.02%
2019/09/06	9	85.24	26	85.13	84.90	-17	5,481	-0.31%
2019/09/05	61.1	86.21	190	87.71	84.90	-128.9	5,427	-2.38%	大賣/鉅額交易
2019/09/04	60	86.01	51	86.10	86.60	9	5,176	0.17%
2019/09/03	231	85.96	10	86.11	85.10	221	5,177	4.27%	大買/鉅額交易
2019/09/02	81	85.61	42	85.11	86.20	39	5,150	0.76%
2019/08/30	167	86.66	56	86.80	85.20	111	5,098	2.18%	大買/鉅額交易
2019/08/29	6	83.83	41	83.77	83.70	-35	4,922	-0.71%
2019/08/28	440	84.44	87	85.60	84.50	353	4,916	7.18%	大買/鉅額交易
2019/08/27	821	86.36	85	85.72	86.00	736	4,828	15.24%	大買/鉅額交易
2019/08/26	52	84.88	250	86.48	84.00	-198	4,690	-4.22%	大賣/鉅額交易
2019/08/23	608	88.85	207	88.97	88.40	401	4,564	8.79%	大買/大賣/鉅額交易
2019/08/22	185	86.11	101	85.20	87.70	84	4,298	1.95%	大買/大賣/
2019/08/21	127	81.47	26	81.75	81.90	101	3,850	2.62%	大買/鉅額交易
2019/08/20	61	80.90	51	80.42	79.10	10	3,689	0.27%
2019/08/19	29	79.77	412	79.37	79.90	-383	3,584	-10.68%	大賣/鉅額交易
2019/08/16	69	77.62	11	77.64	78.10	58	3,461	1.68%
2019/08/15	62	75.99	44	75.50	76.30	18	3,426	0.53%
2019/08/14	538	77.43	9	76.66	77.10	529	3,417	15.48%	大買/鉅額交易
2019/08/13	6	75.00	16	75.11	74.50	-10	3,385	-0.30%
2019/08/12	16	75.23	73	75.22	75.00	-57	3,429	-1.66%
2019/08/08	55	79.38	7	79.26	79.50	48	3,402	1.41%
2019/08/07	101	79.17	1	79.60	78.50	100	3,348	2.99%	大買/
2019/08/06	5	78.10	5	77.90	78.10	0	3,352	0.00%
2019/08/05	3	78.60	5	78.56	78.40	-2	3,354	-0.06%
2019/08/02	5	79.72	46	79.89	79.50	-41	3,406	-1.20%
2019/08/01	104	82.25	54	82.03	81.70	50	3,531	1.42%	大買/
2019/07/31	60	79.23	1	80.40	80.10	59	3,574	1.65%
2019/07/30	9	78.16	59	78.32	77.70	-50	3,536	-1.41%
2019/07/29	18	81.27	1	80.80	81.00	17	3,477	0.49%
2019/07/26	0	0.00	27	80.89	81.00	-27	3,471	-0.78%
2019/07/25	24	80.93	23	80.70	81.10	1	3,478	0.03%
2019/07/24	1	79.80	62	80.12	79.90	-61	3,482	-1.75%
2019/07/23	7	80.29	95	79.87	79.90	-88	3,471	-2.53%
2019/07/22	46	79.00	4	78.93	78.80	42	3,446	1.22%
2019/07/19	102	78.01	0	0.00	77.80	102	3,479	2.93%	大買/鉅額交易
2019/07/18	1	77.50	4	78.48	77.10	-3	3,485	-0.09%
2019/07/17	1	78.40	1	77.80	78.70	0	3,483	0.00%
2019/07/16	3	78.17	13	78.21	78.10	-10	3,505	-0.29%
2019/07/15	0	0.00	2	78.50	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	18	77.87	77.50	-18	3,494	-0.52%
2019/07/11	8	77.20	0	0.00	77.30	8	3,508	0.23%
2019/07/09	4	76.15	216	75.92	76.30	-212	3,477	-6.10%	大賣/鉅額交易
2019/07/08	32	77.20	37	77.69	76.60	-5	3,476	-0.14%
2019/07/05	51	78.32	39	77.94	77.80	12	3,496	0.34%
2019/07/04	38	76.93	31	77.21	77.10	7	3,468	0.20%
2019/07/03	5	76.52	231	76.66	76.80	-226	3,473	-6.51%	大賣/鉅額交易
2019/07/02	111	77.36	57	76.82	77.10	54	3,511	1.54%	大買/
2019/07/01	158	74.89	120	74.82	75.30	38	3,431	1.11%	大買/大賣/
2019/06/28	13	73.91	2	73.30	72.80	11	3,462	0.32%
2019/06/27	16	73.80	1	73.10	73.20	15	3,528	0.43%
2019/06/26	12	73.06	9	73.03	73.30	3	3,520	0.09%
2019/06/25	52	73.95	45	73.83	73.00	7	3,526	0.20%
2019/06/24	77	72.57	4	73.23	73.10	73	3,493	2.09%
2019/06/21	20	73.48	88	73.18	70.60	-68	3,414	-1.99%
2019/06/20	45	73.97	4	74.08	74.40	41	3,200	1.28%
2019/06/19	23	71.68	0.5	71.50	71.70	22.5	3,147	0.71%
2019/06/18	13	71.34	0	0.00	70.90	13	3,119	0.42%
2019/06/14	3	73.20	16	72.83	72.60	-13	3,191	-0.41%
2019/06/13	2	73.70	41	74.45	73.50	-39	3,172	-1.23%
2019/06/12	71	75.18	35	74.53	75.00	36	3,160	1.14%
2019/06/11	42	74.58	93	73.57	73.80	-51	3,129	-1.63%
2019/06/10	76	74.16	2	73.85	74.80	74	3,091	2.39%
2019/06/06	10	73.59	12	72.31	71.90	-2	3,062	-0.07%
2019/06/05	14	73.76	11	73.62	73.30	3	3,077	0.10%
2019/06/04	4	72.90	28	73.08	72.50	-24	3,088	-0.78%
2019/06/03	5	73.02	67	72.21	73.90	-62	3,105	-2.00%
2019/05/31	211	72.76	63	72.26	72.70	148	3,091	4.79%	大買/鉅額交易
2019/05/30	34	70.90	25	70.54	71.50	9	3,051	0.29%
2019/05/29	25	68.83	8	68.18	69.20	17	3,052	0.56%
2019/05/28	11	69.93	17	69.47	69.00	-6	3,136	-0.19%
2019/05/27	5	70.28	14	70.99	70.50	-9	3,212	-0.28%
2019/05/24	11	70.64	12	70.29	70.30	-1	3,246	-0.03%
2019/05/23	102	69.58	3	69.47	69.30	99	3,255	3.04%	大買/
2019/05/22	3	71.20	22	71.07	70.30	-19	3,337	-0.57%
2019/05/21	21	69.77	0	0.00	70.30	21	3,350	0.63%
2019/05/20	33	69.69	14	70.16	70.60	19	3,343	0.57%
2019/05/17	12	70.03	32	69.93	68.20	-20	3,335	-0.60%
2019/05/16	9	72.82	4	72.60	71.50	5	3,301	0.15%
2019/05/15	10	71.96	11	71.59	71.50	-1	3,341	-0.03%
2019/05/14	10	71.43	6	71.80	71.50	4	3,367	0.12%
2019/05/13	5	72.88	343	71.82	72.70	-338	3,365	-10.04%	大賣/鉅額交易
2019/05/10	33	74.07	13	73.10	73.10	20	3,458	0.58%
2019/05/09	33.3	74.72	129	75.91	72.50	-95.7	3,446	-2.78%	大賣/
2019/05/08	16	80.78	152	81.17	80.00	-136	3,298	-4.12%	大賣/鉅額交易
2019/05/07	34	84.82	3	85.30	86.10	31	3,241	0.96%
2019/05/06	0	0.00	18	83.01	83.00	-18	3,320	-0.54%
2019/05/03	14	84.50	0	0.00	84.20	14	3,354	0.42%
2019/05/02	29	85.46	14	83.46	84.30	15	3,377	0.44%
2019/04/30	15	84.09	57	82.16	83.60	-42	3,416	-1.23%
2019/04/29	3	84.43	19	83.80	83.20	-16	3,497	-0.46%
2019/04/26	16	85.29	98.7	85.60	85.10	-82.7	3,680	-2.25%
2019/04/25	2.2	86.10	273	86.33	85.10	-270.8	3,700	-7.32%	大賣/鉅額交易
2019/04/24	19	88.21	22	87.82	88.10	-3	3,696	-0.08%
2019/04/23	6	86.63	2	86.30	87.00	4	3,698	0.11%
2019/04/22	0	0.00	340	87.52	87.20	-340	3,683	-9.23%	大賣/鉅額交易
2019/04/19	72	89.35	2	89.00	89.00	70	3,683	1.90%
2019/04/18	57	89.32	4	89.65	88.80	53	3,732	1.42%
2019/04/17	14	90.72	410	90.65	90.00	-396	3,745	-10.57%	大賣/鉅額交易
2019/04/16	0	0.00	14	91.87	92.00	-14	3,757	-0.37%
2019/04/15	0	0.00	5	92.70	92.10	-5	3,772	-0.13%
2019/04/12	3	93.27	11	93.68	92.60	-8	3,793	-0.21%
2019/04/11	29	95.12	88	95.03	94.50	-59	3,803	-1.55%
2019/04/10	70	94.42	6	92.52	96.00	64	3,778	1.69%
2019/04/09	134	92.27	4	91.98	92.30	130	3,749	3.47%	大買/鉅額交易
2019/04/08	171	91.53	76	92.44	91.60	95	3,740	2.54%	大買/
2019/04/03	218	94.95	33	94.05	95.00	185	3,688	5.02%	大買/鉅額交易
2019/04/02	51	94.36	52	93.06	94.70	-1	3,655	-0.03%
2019/04/01	43	90.91	8	91.34	92.40	35	3,616	0.97%
2019/03/29	112	88.88	43	89.55	88.50	69	3,611	1.91%	大買/
2019/03/28	253	89.19	98	89.16	89.00	155	3,641	4.26%	大買/鉅額交易
2019/03/27	104	89.58	3	89.60	89.10	101	3,686	2.74%	大買/鉅額交易
2019/03/26	26	89.31	53	89.04	89.00	-27	3,904	-0.69%
2019/03/25	26	88.14	118	88.08	88.10	-92	3,937	-2.34%	大賣/
2019/03/22	102	89.51	60	89.19	89.00	42	3,944	1.06%	大買/
2019/03/21	16	90.45	311	89.71	90.20	-295	3,958	-7.45%	大賣/鉅額交易
2019/03/20	215.6	90.64	95	90.94	90.60	120.6	4,013	3.00%	大買/鉅額交易
2019/03/19	164	89.14	67	90.18	90.20	97	4,030	2.41%	大買/
2019/03/18	71	86.66	2	87.30	86.60	69	4,010	1.72%
2019/03/15	113	87.68	3	87.50	87.10	110	4,034	2.73%	大買/鉅額交易
2019/03/14	107	87.56	6	87.95	87.40	101	4,053	2.49%	大買/鉅額交易
2019/03/13	27.1	87.73	414	87.94	88.00	-386.9	4,106	-9.42%	大賣/鉅額交易
2019/03/12	0	0.00	4	87.53	86.30	-4	4,145	-0.10%
2019/03/11	235.3	87.00	69	87.16	87.00	166.3	4,296	3.87%	大買/鉅額交易
2019/03/08	39	85.72	18	84.99	84.80	21	4,352	0.48%
2019/03/07	139	87.27	6	86.50	85.60	133	4,396	3.03%	大買/鉅額交易
2019/03/06	121	89.28	72	88.71	89.50	49	4,390	1.12%	大買/
2019/03/05	161	88.97	13	88.88	89.00	148	4,428	3.34%	大買/鉅額交易
2019/03/04	15	90.02	156	90.08	89.70	-141	4,508	-3.13%	大賣/鉅額交易
2019/02/27	162	87.07	177	88.42	89.40	-15	4,636	-0.32%	大買/大賣/
2019/02/26	134	89.61	42	87.31	86.20	92	4,519	2.04%	大買/
2019/02/25	105	87.43	11	87.82	87.90	94	4,411	2.13%	大買/
2019/02/22	175	87.37	46	87.53	87.20	129	4,388	2.94%	大買/鉅額交易
2019/02/21	44	87.76	89	87.38	86.80	-45	4,351	-1.03%
2019/02/20	106	90.47	117	89.44	89.60	-11	4,263	-0.26%	大買/大賣/
2019/02/19	54	91.54	5	91.76	90.40	49	4,243	1.15%
2019/02/18	83	91.27	9	91.50	90.70	74	4,234	1.75%
2019/02/15	78	90.27	41	90.99	90.50	37	4,227	0.88%
2019/02/14	336	90.90	30	90.82	90.60	306	4,241	7.21%	大買/鉅額交易
2019/02/13	61	89.76	84	90.53	88.10	-23	4,182	-0.55%
2019/02/12	40	90.90	79	91.01	90.50	-39	4,148	-0.94%
2019/02/11	169	90.57	27.1	91.88	93.70	141.9	4,140	3.43%	大買/鉅額交易
2019/01/30	21	86.19	16	85.94	85.30	5	4,064	0.12%
2019/01/29	33	85.57	21	85.57	85.30	12	4,034	0.30%
2019/01/28	73	85.99	44	85.00	85.00	29	4,018	0.72%
2019/01/25	77	83.84	98.6	84.48	85.00	-21.6	4,015	-0.54%
2019/01/24	19	82.21	38.7	82.31	82.00	-19.7	4,066	-0.48%
2019/01/23	8	81.38	23	82.05	81.20	-15	4,083	-0.37%
2019/01/22	97	82.40	23	82.02	82.10	74	4,063	1.82%
2019/01/21	106	82.78	81	81.53	83.00	25	4,016	0.62%	大買/
2019/01/18	116	81.37	22.7	81.52	81.50	93.3	3,920	2.38%	大買/
2019/01/17	28	77.56	23	77.46	77.00	5	3,767	0.13%
2019/01/16	130	78.46	20	77.46	78.30	110	3,784	2.91%	大買/鉅額交易
2019/01/15	146	76.61	0	0.00	77.20	146	3,784	3.86%	大買/鉅額交易
2019/01/14	35	74.90	9	74.80	74.80	26	3,804	0.68%
2019/01/11	13	76.49	13	76.55	75.90	0	3,877	0.00%
2019/01/10	141	76.14	7	75.13	77.20	134	3,888	3.45%	大買/鉅額交易
2019/01/09	160	74.95	1	74.80	75.00	159	3,905	4.07%	大買/鉅額交易
2019/01/08	4	73.63	3	72.83	73.20	1	3,938	0.03%
2019/01/07	16	75.39	1	75.20	74.80	15	3,989	0.38%
2019/01/04	38	75.25	7	74.91	76.00	31	3,999	0.78%
2019/01/03	270	76.73	12	76.53	76.80	258	3,985	6.47%	大買/鉅額交易
2019/01/02	5	75.60	12	76.05	75.80	-7	3,981	-0.18%
2018/12/28	152	75.21	23	74.90	75.20	129	3,985	3.24%	大買/鉅額交易
2018/12/27	170.4	73.81	3.1	73.21	73.80	167.3	3,981	4.20%	大買/鉅額交易
2018/12/26	8	72.62	14	72.71	71.60	-6	3,968	-0.15%
2018/12/25	1	73.30	1	73.00	73.70	0	3,956	0.00%
2018/12/24	19	72.54	7	72.81	74.90	12	3,957	0.30%
2018/12/22	12	73.13	39	73.14	73.00	-27	3,941	-0.69%
2018/12/21	13	78.64	11.1	77.56	77.50	1.9	3,880	0.05%
2018/12/20	34	78.49	32	77.98	79.70	2	3,852	0.05%
2018/12/19	96	80.44	15	80.16	78.80	81	3,818	2.12%
2018/12/18	61	75.90	11	75.64	77.00	50	3,612	1.38%
2018/12/17	9	77.52	6.3	76.71	76.60	2.7	3,636	0.07%
2018/12/14	64	76.76	2	76.50	77.00	62	3,676	1.69%
2018/12/13	112	76.59	7	76.76	76.60	105	3,722	2.82%	大買/鉅額交易
2018/12/12	75	75.99	17	76.38	76.00	58	3,709	1.56%
2018/12/11	37	75.32	618	75.51	76.40	-581	3,696	-15.72%	大賣/鉅額交易
2018/12/10	92	74.20	22	74.43	75.00	70	3,713	1.89%
2018/12/07	125	74.42	14	74.00	73.80	111	3,750	2.96%	大買/鉅額交易
2018/12/06	154	74.44	80	74.95	74.50	74	3,844	1.92%	大買/
2018/12/05	41.3	76.77	82.4	75.30	75.60	-41.1	3,862	-1.06%
2018/12/04	280	76.48	42	76.10	75.90	238	3,877	6.14%	大買/鉅額交易
2018/12/03	136	72.50	35.4	72.55	73.00	100.6	3,767	2.67%	大買/
2018/11/30	130	70.98	28.7	71.50	70.60	101.3	3,784	2.68%	大買/鉅額交易
2018/11/29	201	70.27	17	70.15	70.30	184	3,777	4.87%	大買/鉅額交易
2018/11/28	12	70.33	5	70.90	69.50	7	3,779	0.19%
2018/11/27	7.4	68.80	44.5	69.22	69.10	-37.1	3,781	-0.98%
2018/11/26	61	67.40	167.7	68.10	69.50	-106.7	3,755	-2.84%	大賣/鉅額交易
2018/11/23	2	64.20	5	63.56	63.20	-3	3,725	-0.08%
2018/11/22	5	64.20	0	0.00	63.60	5	3,951	0.13%
2018/11/21	16	65.03	95	64.65	64.80	-79	4,083	-1.93%
2018/11/20	0	0.00	2	66.10	65.60	-2	4,215	-0.05%
2018/11/19	21	66.85	14	66.49	66.30	7	4,256	0.16%
2018/11/16	43	66.53	1	65.90	66.10	42	4,300	0.98%
2018/11/15	25	65.32	1	65.70	65.30	24	4,395	0.55%
2018/11/14	40.3	65.79	23	65.13	65.80	17.3	4,462	0.39%
2018/11/13	23	64.86	1	65.10	66.00	22	4,568	0.48%
2018/11/12	2	64.40	7	63.86	63.90	-5	4,701	-0.11%
2018/11/09	5	64.14	1.4	63.94	64.60	3.6	4,716	0.08%
2018/11/08	0	0.00	22	65.57	64.50	-22	4,729	-0.47%
2018/11/07	25	65.32	4	64.68	65.90	21	4,705	0.45%
2018/11/06	9	64.57	13	63.82	63.60	-4	4,703	-0.09%
2018/11/05	2	63.20	0	0.00	63.60	2	4,735	0.04%
2018/11/02	5	63.06	67.5	62.12	62.90	-62.5	4,722	-1.32%
2018/11/01	79	61.44	17.7	61.67	63.20	61.3	4,669	1.31%
2018/10/31	122	57.19	5	57.50	57.50	117	4,543	2.57%	大買/鉅額交易
2018/10/30	0	0.00	2	51.10	52.30	-2	4,566	-0.04%
2018/10/29	1	52.40	4	51.78	51.90	-3	4,603	-0.07%
2018/10/26	0	52.50	2.4	52.92	52.60	-2.4	4,622	-0.05%
2018/10/25	6	51.82	17.5	51.86	52.20	-11.5	4,677	-0.25%
2018/10/24	0	0.00	10	53.28	54.50	-10	4,724	-0.21%
2018/10/23	4	51.68	13	52.68	51.70	-9	4,808	-0.19%
2018/10/22	3	52.17	79	52.09	52.30	-76	4,849	-1.57%
2018/10/09	16	43.91	180	43.50	43.25	-164	4,831	-3.39%	大賣/鉅額交易
2018/10/08	1	45.55	4	45.09	44.75	-3	4,845	-0.06%
2018/10/05	5	46.72	55	45.71	45.20	-50	4,880	-1.02%
2018/10/04	3	48.12	126	48.00	47.45	-123	4,918	-2.50%	大賣/鉅額交易
2018/10/03	15	47.93	165	47.72	47.15	-150	4,885	-3.07%	大賣/鉅額交易
2018/10/02	4	49.91	7	50.03	49.65	-3	4,870	-0.06%
2018/10/01	5	50.70	0	0.00	50.70	5	4,903	0.10%
2018/09/27	0	0.00	10	50.06	50.10	-10	5,245	-0.19%
2018/09/26	22	50.25	8	50.06	49.95	14	5,367	0.26%
2018/09/25	0	0.00	4	50.70	50.60	-4	5,466	-0.07%
2018/09/21	0	0.00	1	51.30	51.10	-1	5,586	-0.02%
2018/09/20	0	0.00	51	50.71	51.10	-51	5,846	-0.87%
2018/09/19	89	52.61	485	51.04	50.80	-396	6,229	-6.36%	大賣/鉅額交易
2018/09/18	20	51.51	3	51.20	51.50	17	6,565	0.26%
2018/09/17	107	51.82	4	51.20	52.00	103	6,980	1.48%	大買/鉅額交易
2018/09/14	106	51.75	0	0.00	51.70	106	7,661	1.38%	大買/鉅額交易
2018/09/13	14	51.36	19	51.31	51.10	-5	7,836	-0.06%
2018/09/12	13	51.32	54	51.14	51.60	-41	7,841	-0.52%
2018/09/11	20	50.99	17	50.66	51.10	3	7,793	0.04%
2018/09/10	105	51.49	3	49.85	49.90	102	7,753	1.32%	大買/鉅額交易
2018/09/07	2	51.50	54	52.77	51.90	-52	7,715	-0.67%
2018/09/06	255	53.48	6	52.77	53.30	249	7,704	3.23%	大買/鉅額交易
2018/09/05	10	53.08	382	52.98	52.80	-372	7,711	-4.82%	大賣/鉅額交易
2018/09/04	326	52.86	3	51.67	52.60	323	7,693	4.20%	大買/鉅額交易
2018/09/03	9	52.47	48	53.37	51.20	-39	7,713	-0.51%
2018/08/31	110	54.36	47	53.89	54.30	63	7,627	0.83%	大買/
2018/08/30	78	53.94	85	53.69	54.40	-7	7,591	-0.09%
2018/08/29	81	53.92	40	53.25	53.30	41	7,554	0.54%
2018/08/28	166	53.44	35.1	53.75	53.50	130.9	7,593	1.72%	大買/鉅額交易
2018/08/27	46	53.07	0	0.00	53.10	46	7,632	0.60%
2018/08/24	4	51.85	15	51.73	52.00	-11	7,621	-0.14%
2018/08/23	12	53.14	20	52.20	52.40	-8	7,835	-0.10%
2018/08/22	5	52.68	27	52.46	52.20	-22	7,831	-0.28%
2018/08/21	31	52.86	91	52.71	52.40	-60	7,781	-0.77%
2018/08/20	110	52.14	117	51.88	52.40	-7	7,728	-0.09%	大買/大賣/
2018/08/17	84	51.01	90	50.11	51.10	-6	7,553	-0.08%
2018/08/16	92	51.28	13	50.31	49.65	79	7,459	1.06%
2018/08/15	5	50.10	1	49.85	50.10	4	7,337	0.05%
2018/08/14	0	0.00	22	50.30	50.30	-22	7,343	-0.30%
2018/08/13	23	49.93	55	49.67	50.10	-32	7,308	-0.44%
2018/08/10	15	50.83	32	50.03	49.60	-17	7,223	-0.24%
2018/08/09	43	49.82	95	49.24	50.30	-52	7,158	-0.73%
2018/08/08	51	49.00	21	48.85	49.30	30	7,055	0.43%
2018/08/07	23	47.60	13	47.89	47.80	10	6,923	0.14%
2018/08/06	5	47.85	24	48.20	48.20	-19	6,974	-0.27%
2018/08/03	38	47.99	4	47.90	48.10	34	6,946	0.49%
2018/08/02	9	47.32	138	47.31	47.35	-129	6,961	-1.85%	大賣/鉅額交易
2018/08/01	6	47.81	31	48.26	47.80	-25	6,963	-0.36%
2018/07/31	144	48.08	0	0.00	48.35	144	6,916	2.08%	大買/鉅額交易
2018/07/30	0	0.00	11	47.82	47.65	-11	6,936	-0.16%
2018/07/27	9	47.89	11	47.63	48.00	-2	6,999	-0.03%
2018/07/26	42	47.59	198	47.25	47.00	-156	6,988	-2.23%	大賣/鉅額交易
2018/07/25	10	48.45	25	48.14	48.00	-15	6,902	-0.22%
2018/07/24	24	48.04	180	48.00	48.20	-156	6,867	-2.27%	大賣/鉅額交易
2018/07/23	42	48.03	71	47.95	48.25	-29	6,846	-0.42%
2018/07/20	78	50.08	117	49.89	50.10	-39	6,789	-0.57%	大賣/
2018/07/19	104	50.02	104	49.89	49.60	0	6,747	0.00%	大買/大賣/
2018/07/18	92	52.46	79	51.79	50.90	13	6,648	0.20%
2018/07/17	173	51.44	70	51.50	51.70	103	6,570	1.57%	大買/鉅額交易
2018/07/16	253	52.26	62	52.22	51.40	191	6,563	2.91%	大買/鉅額交易
2018/07/13	90	51.57	197	51.14	51.80	-107	6,544	-1.63%	大賣/鉅額交易
2018/07/12	192	50.84	44	50.77	51.10	148	6,706	2.21%	大買/鉅額交易
2018/07/11	34	49.82	81	49.81	49.75	-47	6,629	-0.71%
2018/07/10	129	50.45	69	50.22	50.60	60	6,610	0.91%	大買/
2018/07/09	42	49.86	53	50.05	49.45	-11	6,528	-0.17%
2018/07/06	75	49.68	36	49.25	49.90	39	6,484	0.60%
2018/07/05	83	51.26	140	51.66	49.00	-57	6,346	-0.90%	大賣/
2018/07/04	155	51.38	38	50.89	52.50	117	6,119	1.91%	大買/鉅額交易
2018/07/03	50	51.40	65	51.21	50.30	-15	5,995	-0.25%
2018/07/02	69	51.84	81	51.40	50.90	-12	5,884	-0.20%
2018/06/29	57	53.03	177	53.68	52.10	-120	5,758	-2.08%	大賣/鉅額交易
2018/06/28	200	53.15	105	52.63	52.80	95	5,485	1.73%	大買/大賣/
2018/06/27	144	52.84	123	53.24	51.10	21	5,088	0.41%	大買/大賣/
2018/06/26	202	51.74	262	51.41	52.10	-60	4,739	-1.27%	大買/大賣/
2018/06/25	279	52.19	249	51.67	53.00	30	4,324	0.69%	大買/大賣/
2018/06/22	483	48.97	416	49.03	48.60	67	3,655	1.83%	大買/大賣/
2018/06/21	49	47.83	11	47.64	47.75	38	3,469	1.10%
2018/06/20	6	47.17	18	47.00	46.90	-12	3,466	-0.35%
2018/06/19	7	47.55	30	47.48	47.35	-23	3,587	-0.64%
2018/06/15	27	48.06	10	48.17	48.10	17	3,622	0.47%
2018/06/14	7	47.61	4	47.79	47.50	3	3,606	0.08%
2018/06/13	10	48.41	12	49.14	48.25	-2	3,591	-0.06%
2018/06/12	14	48.89	38	48.72	48.85	-24	3,565	-0.67%
2018/06/11	38	49.29	46	49.08	48.65	-8	3,518	-0.23%
2018/06/08	58	48.38	38	48.22	48.50	20	3,456	0.58%
2018/06/07	103	48.52	43	48.59	48.20	60	3,422	1.75%	大買/
2018/06/06	355	48.73	51.2	48.72	48.65	303.8	3,392	8.95%	大買/鉅額交易
2018/06/05	44	48.82	53	48.73	48.30	-9	3,385	-0.27%
2018/06/04	67	48.70	58	48.60	49.30	9	3,303	0.27%
2018/06/01	45	48.25	66	47.93	47.75	-21	3,187	-0.66%
2018/05/31	77.2	47.99	41	48.38	48.50	36.2	3,125	1.16%
2018/05/30	19	45.83	71	45.92	45.80	-52	2,877	-1.81%
2018/05/29	47	47.01	71	46.80	46.65	-24	2,846	-0.84%
2018/05/28	73	47.25	73	47.31	46.85	0	2,832	0.00%
2018/05/25	15	46.47	43	46.52	47.35	-28	2,776	-1.01%
2018/05/24	78	46.24	43	46.17	46.60	35	2,815	1.24%
2018/05/23	43	46.26	35	46.19	46.00	8	2,868	0.28%
2018/05/22	36	46.24	16.2	46.63	46.00	19.8	2,859	0.69%
2018/05/21	0	0.00	28	45.60	45.40	-28	2,855	-0.98%
2018/05/18	26	45.67	6	45.13	45.70	20	2,869	0.70%
2018/05/17	6	45.65	5	45.65	45.50	1	2,886	0.03%
2018/05/16	18	46.15	21	46.05	45.75	-3	2,947	-0.10%
2018/05/15	10	46.61	28	46.31	46.30	-18	2,998	-0.60%
2018/05/14	40	46.28	34.2	46.28	46.45	5.8	3,106	0.19%
2018/05/11	4	45.80	0	0.00	45.50	4	3,136	0.13%
2018/05/10	0	0.00	77	45.80	45.40	-77	3,240	-2.38%
2018/05/09	72	45.08	48	45.38	45.60	24	3,230	0.74%
2018/05/07	56	45.33	81	45.25	45.00	-25	3,216	-0.78%
2018/05/04	52	45.06	25	45.70	45.70	27	3,206	0.84%
2018/05/03	0	0.00	83	43.96	43.70	-83	3,146	-2.64%
2018/05/02	1	43.15	2	43.40	43.50	-1	3,145	-0.03%
2018/04/30	0	0.00	12	42.95	43.20	-12	3,163	-0.38%
2018/04/27	12	43.29	3	43.20	43.15	9	3,205	0.28%
2018/04/26	3	43.45	0	0.00	42.95	3	3,284	0.09%
2018/04/25	7	42.92	12	42.80	42.80	-5	3,297	-0.15%
2018/04/24	7.2	44.20	61	43.83	43.50	-53.8	3,269	-1.65%
2018/04/23	13	45.75	17	45.36	44.90	-4	3,256	-0.12%
2018/04/20	11	45.35	15	45.11	45.50	-4	3,278	-0.12%
2018/04/19	23	45.92	28	46.09	45.60	-5	3,291	-0.15%
2018/04/18	28	45.86	78	46.00	45.50	-50	3,248	-1.54%
2018/04/17	30	43.76	54	43.37	43.05	-24	3,098	-0.77%
2018/04/16	79	43.86	28	43.86	44.20	51	3,142	1.62%
2018/04/13	13	43.80	8	43.71	43.65	5	3,187	0.16%
2018/04/12	21	44.24	7	43.98	43.65	14	3,246	0.43%
2018/04/11	2	44.30	5	43.89	44.00	-3	3,285	-0.09%
2018/04/10	5	44.50	6	44.27	44.00	-1	3,315	-0.03%
2018/04/09	0	0.00	35	44.17	44.10	-35	3,337	-1.05%
2018/04/03	30	44.48	17	44.25	44.10	13	3,367	0.39%
2018/04/02	47	44.67	5	44.75	44.80	42	3,365	1.25%
2018/03/31	5	44.25	22	44.35	44.25	-17	3,366	-0.51%
2018/03/30	63	44.64	2	44.60	44.50	61	3,372	1.81%
2018/03/29	23	44.65	64	44.74	44.25	-41	3,415	-1.20%
2018/03/28	49	45.30	63	45.37	45.00	-14	3,408	-0.41%
2018/03/27	61	44.98	25.3	44.87	45.35	35.7	3,401	1.05%
2018/03/26	24	44.44	7	44.17	44.30	17	3,383	0.50%
2018/03/23	2	43.95	69	44.00	43.95	-67	3,384	-1.98%
2018/03/22	76	45.93	137	46.26	45.10	-61	3,472	-1.76%	大賣/
2018/03/21	144	45.61	5	45.82	45.90	139	3,401	4.09%	大買/鉅額交易
2018/03/20	8	44.81	30	44.83	44.80	-22	3,365	-0.65%
2018/03/19	28	45.75	11	45.67	45.40	17	3,376	0.50%
2018/03/16	4	45.25	16	45.40	45.00	-12	3,378	-0.36%
2018/03/15	12	45.78	30	45.68	45.60	-18	3,469	-0.52%
2018/03/14	14	45.69	39	45.73	45.75	-25	3,512	-0.71%
2018/03/13	24	45.37	14	45.48	45.45	10	3,560	0.28%
2018/03/12	0	0.00	7	45.21	45.15	-7	3,627	-0.19%
2018/03/09	19	45.14	19	45.00	45.00	0	3,701	0.00%
2018/03/08	16	44.74	10	44.47	44.75	6	3,716	0.16%
2018/03/07	137	44.46	0	0.00	44.20	137	3,769	3.63%	大買/鉅額交易
2018/03/05	20	43.86	31	43.66	43.20	-11	4,022	-0.27%
2018/03/02	8	43.94	5	43.95	43.90	3	4,145	0.07%
2018/03/01	19	44.69	23	44.71	44.65	-4	4,227	-0.09%
2018/02/27	5	45.75	123	45.71	45.30	-118	4,340	-2.72%	大賣/鉅額交易
2018/02/26	95	45.88	57	45.57	45.45	38	4,371	0.87%
2018/02/23	102	45.28	3	45.07	45.80	99	4,356	2.27%	大買/
2018/02/22	3	44.25	3	44.23	44.10	0	4,505	0.00%
2018/02/21	0	0.00	81	44.23	44.70	-81	4,575	-1.77%
2018/02/12	15.2	43.37	4	43.38	43.35	11.2	4,682	0.24%
2018/02/09	5	43.15	24	42.67	43.90	-19	5,035	-0.38%
2018/02/08	16	44.20	23	43.67	44.50	-7	5,490	-0.13%
2018/02/07	53	44.28	150	43.76	43.00	-97	5,511	-1.76%	大賣/
2018/02/06	6	43.03	68	43.67	42.70	-62	5,539	-1.12%
2018/02/05	55	45.65	146	45.57	46.10	-91	5,546	-1.64%	大賣/
2018/02/02	235	47.32	7	46.46	48.00	228	5,564	4.10%	大買/鉅額交易
2018/02/01	6	46.55	11	46.64	46.25	-5	5,674	-0.09%
2018/01/31	0	0.00	59	46.20	46.20	-59	5,805	-1.02%
2018/01/30	13	46.80	24	46.68	46.90	-11	6,055	-0.18%
2018/01/29	18	46.53	3	46.45	46.55	15	6,188	0.24%
2018/01/26	12	46.25	16	46.28	46.15	-4	6,555	-0.06%
2018/01/25	34	46.21	2	46.00	45.80	32	7,299	0.44%
2018/01/24	10	45.73	8	45.69	45.85	2	7,389	0.03%
2018/01/23	4	46.41	25	46.90	46.15	-21	7,584	-0.28%
2018/01/22	22	46.43	22	46.24	46.70	0	7,568	0.00%
2018/01/19	111	45.28	27	45.37	45.20	84	7,571	1.11%	大買/
2018/01/18	2	45.53	53	45.68	45.50	-51	7,687	-0.66%
2018/01/17	109	45.59	11	45.46	45.50	98	7,798	1.26%	大買/
2018/01/16	10	45.52	25	45.36	45.65	-15	7,860	-0.19%
2018/01/15	23	45.16	4	44.94	45.30	19	7,867	0.24%
2018/01/12	4	44.54	9	44.53	44.50	-5	7,863	-0.06%
2018/01/11	19	43.96	127	44.57	43.90	-108	7,854	-1.37%	大賣/鉅額交易
2018/01/10	77	45.27	95	45.45	45.05	-18	7,804	-0.23%
2018/01/09	38	45.02	24	45.19	45.55	14	7,927	0.18%
2018/01/08	17	45.17	23	45.14	44.75	-6	7,985	-0.08%
2018/01/05	121	46.04	0	0.00	45.90	121	7,960	1.52%	大買/鉅額交易
2018/01/04	113	45.64	2	46.03	45.60	111	7,947	1.40%	大買/鉅額交易
2018/01/03	176	45.90	5	45.94	46.00	171	7,938	2.15%	大買/鉅額交易
2018/01/02	22	45.36	3	45.63	45.25	19	7,935	0.24%