臻鼎-KY (4958)-永豐金券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

臻鼎-KY (4958)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	61.1	118.11	36.2	117.32	118.00	25	7,714	0.32%
2024/11/20	90.6	117.38	129.2	116.81	117.00	-38.6	7,832	-0.49%	大賣/
2024/11/19	61.8	116.88	52.1	116.01	117.50	9.6	7,824	0.12%
2024/11/18	25.6	116.39	40	116.70	116.00	-14.4	7,901	-0.18%
2024/11/15	39.1	117.16	10.4	117.33	118.00	28.7	7,927	0.36%
2024/11/14	127.1	117.04	181.6	117.06	115.50	-54.4	7,986	-0.68%	大買/大賣/
2024/11/13	197.5	119.57	229.6	118.92	120.00	-32.1	8,119	-0.40%	大買/大賣/
2024/11/12	107.7	119.75	371.1	118.20	119.00	-263.4	8,329	-3.16%	大買/大賣/鉅額交易
2024/11/11	638.5	120.48	58.7	120.25	120.50	579.8	8,311	6.98%	大買/鉅額交易
2024/11/08	290	116.88	89.3	116.66	117.50	200.7	8,194	2.45%	大買/鉅額交易
2024/11/07	16.2	112.01	8.2	111.60	113.00	8	8,131	0.10%
2024/11/06	23.3	108.58	17.3	109.08	108.50	5.9	8,251	0.07%
2024/11/05	26.5	110.04	2.4	110.21	110.00	24	8,369	0.29%
2024/11/04	24.5	109.63	6.1	110.16	110.00	18.4	8,637	0.21%
2024/11/01	47.5	109.66	33.2	109.57	109.50	14.3	8,885	0.16%
2024/10/30	55.8	112.63	4	112.25	112.50	51.8	8,820	0.59%
2024/10/29	52.3	112.03	24.1	112.38	111.50	28.2	8,916	0.32%
2024/10/28	26.8	114.25	11.2	114.18	113.50	15.7	9,019	0.17%
2024/10/25	23.6	114.85	140.6	114.94	114.50	-117	9,057	-1.29%	大賣/鉅額交易
2024/10/24	218.1	116.14	29.4	116.33	115.50	188.8	9,197	2.05%	大買/鉅額交易
2024/10/23	24.7	116.86	24.4	116.85	116.50	0.3	9,348	0.00%
2024/10/22	57.3	116.47	25	116.82	116.50	32.3	9,431	0.34%
2024/10/21	158.7	115.91	188.6	115.19	116.50	-29.9	9,509	-0.31%	大買/大賣/
2024/10/18	60.5	113.18	16.2	112.75	112.00	44.3	9,603	0.46%
2024/10/17	46.9	114.11	4.4	115.18	113.50	42.5	9,943	0.43%
2024/10/16	96.7	112.99	39.6	113.56	113.50	57.1	10,447	0.55%
2024/10/15	55.1	115.18	4.3	114.67	115.00	50.8	10,515	0.48%
2024/10/14	14.7	113.51	18.1	112.98	114.00	-3.4	10,675	-0.03%
2024/10/11	111.8	112.92	23.3	113.07	112.50	88.5	10,998	0.80%	大買/
2024/10/09	38.3	115.15	149.5	114.77	114.00	-111.2	11,569	-0.96%	大賣/鉅額交易
2024/10/08	541.2	113.29	52	113.11	113.50	489.2	12,068	4.05%	大買/鉅額交易
2024/10/07	82	112.74	8.2	113.48	113.50	73.8	12,327	0.60%
2024/10/04	49	111.83	29.1	112.28	111.50	20	12,703	0.16%
2024/10/01	54.7	112.39	34.2	112.20	113.00	20.5	12,983	0.16%
2024/09/30	32.6	113.93	33.4	114.48	113.50	-0.8	13,463	-0.01%
2024/09/27	35.6	115.63	7.1	115.58	114.50	28.5	13,935	0.20%
2024/09/26	159.4	116.44	7.6	116.95	114.00	151.8	14,145	1.07%	大買/鉅額交易
2024/09/25	43.2	115.82	126.7	116.13	115.50	-83.6	14,315	-0.58%	大賣/
2024/09/24	61.1	114.62	18.8	115.01	114.50	42.3	14,530	0.29%
2024/09/23	138.6	116.07	21	115.67	115.50	117.5	14,593	0.81%	大買/鉅額交易
2024/09/20	135.3	115.72	527.2	115.41	115.00	-391.9	14,639	-2.68%	大買/大賣/鉅額交易
2024/09/19	682.5	115.24	30	115.30	116.00	652.4	14,570	4.48%	大買/鉅額交易
2024/09/18	84.5	114.22	552.8	115.54	113.50	-468.3	14,565	-3.21%	大賣/鉅額交易
2024/09/16	26.2	118.94	66	118.84	119.00	-39.8	14,485	-0.27%
2024/09/13	17.4	117.71	39.9	117.96	118.00	-22.5	14,664	-0.15%
2024/09/12	247.3	116.74	506.1	116.64	118.00	-258.8	15,088	-1.72%	大買/大賣/鉅額交易
2024/09/11	42	117.14	59	116.98	116.50	-17	15,200	-0.11%
2024/09/10	340.8	117.22	853.9	116.39	116.50	-513.1	15,184	-3.38%	大買/大賣/鉅額交易
2024/09/09	177	121.91	47.7	122.03	122.00	129.4	14,912	0.87%	大買/鉅額交易
2024/09/06	53.4	126.12	23.8	125.50	125.50	29.6	14,912	0.20%
2024/09/05	36.1	125.47	213.8	126.70	124.50	-177.7	14,993	-1.19%	大賣/鉅額交易
2024/09/04	69.6	126.84	169.8	125.98	126.00	-100.3	15,021	-0.67%	大賣/
2024/09/03	33.7	133.99	32	134.23	132.50	1.7	14,979	0.01%
2024/09/02	40.3	134.02	66.5	134.50	133.50	-26.2	15,092	-0.17%
2024/08/30	227.7	135.97	90.3	136.85	135.50	137.5	15,153	0.91%	大買/鉅額交易
2024/08/29	1,441.5	134.96	52.2	131.86	137.50	1,389.2	15,092	9.20%	大買/鉅額交易
2024/08/28	309.7	128.36	9.1	128.24	128.50	300.5	14,836	2.03%	大買/鉅額交易
2024/08/27	85.9	126.29	56	125.84	126.50	29.9	14,908	0.20%
2024/08/26	44.9	128.46	1,181.7	128.15	127.50	-1,136.8	15,061	-7.55%	大賣/鉅額交易
2024/08/23	540.7	128.42	137.9	127.11	129.50	402.8	14,982	2.69%	大買/大賣/鉅額交易
2024/08/22	414.1	126.37	415.3	126.31	126.50	-1.2	14,862	-0.01%	大買/大賣/
2024/08/21	30.5	123.38	61	123.53	123.00	-30.5	14,744	-0.21%
2024/08/20	63.8	126.64	39.1	126.41	125.00	24.8	14,751	0.17%
2024/08/19	24.8	122.98	11.1	123.18	123.50	13.7	14,705	0.09%
2024/08/16	579.8	121.75	534.2	121.58	121.50	45.6	14,673	0.31%	大買/大賣/
2024/08/15	151.2	119.85	1,369.7	120.42	119.00	-1,218.5	14,592	-8.35%	大買/大賣/鉅額交易
2024/08/14	106.2	122.87	89.2	122.51	122.00	17	14,391	0.12%	大買/
2024/08/13	103.6	128.06	58.1	128.11	127.50	45.5	14,110	0.32%	大買/
2024/08/12	100.7	129.15	8.2	128.88	129.00	92.5	14,054	0.66%
2024/08/09	433	126.20	446.8	127.22	127.00	-13.8	14,019	-0.10%	大買/大賣/
2024/08/08	92.8	121.85	907.3	121.77	121.50	-814.5	13,981	-5.83%	大賣/鉅額交易
2024/08/07	733.2	129.07	53.5	128.57	128.50	679.7	13,860	4.90%	大買/鉅額交易
2024/08/06	701.7	125.24	145.3	125.31	123.00	556.4	13,763	4.04%	大買/大賣/鉅額交易
2024/08/05	73.3	124.87	709.7	125.88	123.50	-636.5	13,563	-4.69%	大賣/鉅額交易
2024/08/02	10.6	135.45	337.7	134.54	134.00	-327.1	13,368	-2.45%	大賣/鉅額交易
2024/08/01	410.5	138.76	40.1	138.75	139.00	370.4	13,349	2.77%	大買/鉅額交易
2024/07/31	27.1	136.91	465.8	136.64	136.50	-438.7	13,284	-3.30%	大賣/鉅額交易
2024/07/30	95.6	136.48	194.1	136.77	137.50	-98.5	13,144	-0.75%	大賣/
2024/07/29	122	138.38	1,075	137.30	135.50	-953	13,077	-7.29%	大買/大賣/鉅額交易
2024/07/26	799.8	137.44	303	137.37	138.00	496.8	12,916	3.85%	大買/大賣/鉅額交易
2024/07/23	264.9	138.97	20	138.01	136.50	244.9	12,740	1.92%	大買/鉅額交易
2024/07/22	397.4	136.73	414.4	135.26	136.00	-17	12,653	-0.13%	大買/大賣/
2024/07/19	1,039.2	141.32	473.8	140.94	140.00	565.4	12,543	4.51%	大買/大賣/鉅額交易
2024/07/18	187.2	144.27	544.4	144.22	145.00	-357.2	12,363	-2.89%	大買/大賣/鉅額交易
2024/07/17	989.5	153.17	2,712	155.24	154.00	-1,722.5	11,967	-14.39%	大買/大賣/鉅額交易
2024/07/16	452.8	147.10	126.9	147.44	149.00	326	11,519	2.83%	大買/大賣/鉅額交易
2024/07/15	456.1	147.25	613.3	146.83	147.50	-157.2	11,493	-1.37%	大買/大賣/鉅額交易
2024/07/12	431.7	151.20	1,397.1	150.24	150.50	-965.4	11,351	-8.51%	大買/大賣/鉅額交易
2024/07/11	670.9	154.54	1,791.8	154.90	153.00	-1,120.9	11,116	-10.08%	大買/大賣/鉅額交易
2024/07/10	3,235.8	148.27	581.2	148.77	148.50	2,654.6	10,487	25.31%	大買/大賣/鉅額交易
2024/07/09	586.8	143.46	775.2	142.70	142.00	-188.4	10,007	-1.88%	大買/大賣/鉅額交易
2024/07/08	914.5	144.55	353.6	141.19	140.50	560.9	9,725	5.77%	大買/大賣/鉅額交易
2024/07/05	699.7	141.08	675.2	138.38	141.00	24.5	9,389	0.26%	大買/大賣/
2024/07/04	1,078.7	137.47	278.2	138.56	139.00	800.5	9,306	8.60%	大買/大賣/鉅額交易
2024/07/03	1,367.2	132.18	652.9	132.13	132.00	714.3	8,949	7.98%	大買/大賣/鉅額交易
2024/07/02	347.3	126.21	19.4	126.25	129.00	327.8	8,709	3.76%	大買/鉅額交易
2024/07/01	125.7	127.16	68	128.06	127.00	57.7	8,739	0.66%	大買/
2024/06/28	317.4	129.56	456.4	129.54	129.50	-138.9	9,086	-1.53%	大買/大賣/鉅額交易
2024/06/27	133.4	126.76	126.7	128.22	129.50	6.7	9,250	0.07%	大買/大賣/
2024/06/26	371.4	127.57	39.8	127.56	126.50	331.6	9,406	3.52%	大買/鉅額交易
2024/06/25	157.2	124.37	82.8	124.42	126.00	74.4	9,920	0.75%	大買/
2024/06/24	93.2	126.95	83.4	126.67	126.00	9.8	9,930	0.10%
2024/06/21	169.6	127.82	900.1	127.22	127.00	-730.5	9,896	-7.38%	大買/大賣/鉅額交易
2024/06/20	320.2	131.28	296.9	131.21	132.00	23.3	9,830	0.24%	大買/大賣/
2024/06/19	570.2	134.02	492.5	133.80	132.50	77.7	9,762	0.80%	大買/大賣/
2024/06/18	202.5	129.29	144	126.42	130.00	58.5	9,408	0.62%	大買/大賣/
2024/06/17	5.3	120.69	27.8	120.38	121.50	-22.5	9,301	-0.24%
2024/06/14	44.7	119.73	18.1	119.89	121.00	26.7	9,347	0.29%
2024/06/13	43.1	120.30	253.1	120.11	119.00	-210	9,351	-2.25%	大賣/鉅額交易
2024/06/12	72.7	118.17	109.9	118.01	119.00	-37.2	9,426	-0.39%	大賣/
2024/06/11	282.5	113.91	1,015.4	113.39	113.00	-732.9	9,455	-7.75%	大買/大賣/鉅額交易
2024/06/07	156.4	117.12	973	116.71	116.50	-816.7	9,642	-8.47%	大買/大賣/鉅額交易
2024/06/06	91.9	112.27	1,639.2	112.15	113.50	-1,547.3	9,601	-16.12%	大賣/鉅額交易
2024/06/05	1,078.7	118.65	635.2	118.71	118.50	443.5	9,428	4.70%	大買/大賣/鉅額交易
2024/06/04	198.1	118.96	140	118.77	118.50	58.1	9,315	0.62%	大買/大賣/
2024/06/03	1,147.3	121.97	60.6	121.94	121.50	1,086.7	9,233	11.77%	大買/鉅額交易
2024/05/31	377.7	123.85	164	123.09	122.00	213.7	9,187	2.33%	大買/大賣/鉅額交易
2024/05/30	328.4	124.40	270.7	124.13	124.50	57.7	9,048	0.64%	大買/大賣/
2024/05/29	138.8	120.74	44.3	121.17	122.00	94.5	8,874	1.06%	大買/
2024/05/28	48.8	119.58	35.6	119.92	120.50	13.2	8,831	0.15%
2024/05/27	304.1	120.95	111.5	120.90	121.00	192.6	8,855	2.17%	大買/大賣/鉅額交易
2024/05/24	43.7	120.15	83.6	120.11	120.00	-39.9	8,838	-0.45%
2024/05/23	12.6	117.86	112.6	118.02	118.50	-100	8,783	-1.14%	大賣/
2024/05/22	147.7	116.66	80.7	115.95	116.00	67	8,726	0.77%	大買/
2024/05/21	92.6	116.75	79.6	117.24	116.50	13	8,690	0.15%
2024/05/20	428.3	118.27	52.8	119.25	119.50	375.5	8,665	4.33%	大買/鉅額交易
2024/05/17	224.7	118.49	53.1	118.48	118.50	171.7	8,651	1.98%	大買/鉅額交易
2024/05/16	156.2	120.00	46.6	119.33	119.00	109.6	8,604	1.27%	大買/鉅額交易
2024/05/15	69.3	118.98	65.2	119.93	118.50	4.1	8,558	0.05%
2024/05/14	455.7	121.37	59.6	121.45	120.50	396.1	8,479	4.67%	大買/鉅額交易
2024/05/13	165.1	121.31	70.7	121.08	122.00	94.4	8,375	1.13%	大買/
2024/05/10	291.1	119.50	198.6	119.94	120.00	92.4	8,310	1.11%	大買/大賣/
2024/05/09	236	121.60	33.9	120.91	121.00	202.1	8,240	2.45%	大買/鉅額交易
2024/05/08	535.5	119.33	19.9	119.18	120.00	515.7	8,160	6.32%	大買/鉅額交易
2024/05/07	187	117.61	27.3	117.67	118.50	159.8	8,077	1.98%	大買/鉅額交易
2024/05/06	476.6	116.78	119.5	116.40	116.50	357.2	8,005	4.46%	大買/大賣/鉅額交易
2024/05/03	137.7	116.85	73.1	117.09	115.50	64.6	7,960	0.81%	大買/
2024/05/02	98.1	114.83	39.3	114.46	115.00	58.8	7,930	0.74%
2024/04/30	106.7	116.34	26.1	116.10	116.00	80.7	7,926	1.02%	大買/
2024/04/29	77.9	115.94	43.8	115.20	116.50	34.1	7,887	0.43%
2024/04/26	97.5	114.85	14.4	115.28	114.00	83.1	7,865	1.06%
2024/04/25	83.8	114.72	461	114.11	114.50	-377.3	7,871	-4.79%	大賣/鉅額交易
2024/04/24	98.3	117.45	84.9	116.39	117.00	13.4	7,880	0.17%
2024/04/23	191.4	114.62	463.1	113.60	113.50	-271.7	7,862	-3.46%	大買/大賣/鉅額交易
2024/04/22	1,305	113.48	305.1	113.15	113.00	999.9	7,861	12.72%	大買/大賣/鉅額交易
2024/04/19	240.3	111.65	586.1	111.93	112.00	-345.8	7,771	-4.45%	大買/大賣/鉅額交易
2024/04/18	95.8	113.04	14.3	112.86	112.50	81.5	7,633	1.07%
2024/04/17	110.1	113.58	165.4	113.54	113.50	-55.3	7,572	-0.73%	大買/大賣/
2024/04/16	289.5	113.45	505	113.15	112.50	-215.5	7,462	-2.89%	大買/大賣/鉅額交易
2024/04/15	148.8	115.23	181.7	115.30	115.50	-32.9	7,425	-0.44%	大買/大賣/
2024/04/12	60.8	117.44	23.9	117.31	117.50	36.9	7,300	0.50%
2024/04/11	364	117.80	41.8	117.73	117.50	322.2	7,228	4.46%	大買/鉅額交易
2024/04/10	159.7	119.46	440.4	120.34	119.00	-280.7	7,158	-3.92%	大買/大賣/鉅額交易
2024/04/09	258.8	123.52	267.2	123.24	123.50	-8.3	6,937	-0.12%	大買/大賣/
2024/04/08	392.2	124.99	870.4	124.73	125.50	-478.2	6,753	-7.08%	大買/大賣/鉅額交易
2024/04/03	541.8	131.56	520.1	131.14	129.50	21.7	6,495	0.33%	大買/大賣/
2024/04/02	1,268.1	131.16	1,250.6	130.38	132.00	17.6	6,231	0.28%	大買/大賣/
2024/04/01	1,538.3	130.34	143.5	129.12	126.50	1,394.8	5,618	24.83%	大買/大賣/鉅額交易
2024/03/29	1,083.7	125.45	463.4	124.53	125.00	620.3	5,180	11.97%	大買/大賣/鉅額交易
2024/03/28	1,131.8	123.73	1,249.3	123.14	125.00	-117.5	4,894	-2.40%	大買/大賣/鉅額交易
2024/03/27	194.5	115.43	8.7	113.77	115.50	185.7	4,312	4.31%	大買/鉅額交易
2024/03/26	14.4	110.64	55.9	111.06	111.00	-41.5	4,269	-0.97%
2024/03/25	16.4	113.89	49.4	113.01	112.50	-33	4,272	-0.77%
2024/03/22	225.1	114.81	147.2	114.18	115.00	77.9	4,250	1.83%	大買/大賣/
2024/03/21	34.7	111.96	15.4	112.19	113.00	19.3	4,138	0.47%
2024/03/20	250.1	110.68	131.3	110.91	111.00	118.8	4,063	2.92%	大買/大賣/鉅額交易
2024/03/19	547.4	107.76	275	106.58	107.50	272.4	3,883	7.01%	大買/大賣/鉅額交易
2024/03/18	14.2	105.18	23	105.26	106.50	-8.8	3,824	-0.23%
2024/03/15	80	106.11	85.7	105.34	106.50	-5.8	3,816	-0.15%
2024/03/14	62.3	104.75	118.9	105.37	106.00	-56.6	3,665	-1.54%	大賣/
2024/03/13	319.6	108.03	790.9	108.05	108.00	-471.3	3,525	-13.37%	大買/大賣/鉅額交易
2024/03/12	415.7	103.37	17.7	102.68	104.00	398	3,237	12.30%	大買/鉅額交易
2024/03/11	4.1	100.50	4	100.63	101.00	0.1	3,167	0.00%
2024/03/08	10.4	99.87	12.2	99.67	99.20	-1.8	3,156	-0.06%
2024/03/07	98.1	100.48	15.6	100.07	100.50	82.5	3,154	2.62%
2024/03/06	140.2	100.49	317.3	100.04	100.50	-177.2	3,141	-5.64%	大買/大賣/鉅額交易
2024/03/05	14.2	100.68	9.8	100.81	101.50	4.4	3,161	0.14%
2024/03/04	40.7	100.49	0.4	100.50	100.50	40.3	3,165	1.27%
2024/03/01	9	99.83	6.9	99.97	99.40	2.2	3,162	0.07%
2024/02/29	28.4	99.95	2	100.00	100.50	26.4	3,169	0.83%
2024/02/27	3.1	99.68	14.9	100.22	99.60	-11.8	3,162	-0.37%
2024/02/26	29.2	99.42	10.8	99.45	99.40	18.4	3,225	0.57%
2024/02/23	4.2	98.94	17.1	98.90	98.40	-12.9	3,220	-0.40%
2024/02/22	161.2	99.36	4.2	99.34	98.90	157.1	3,257	4.82%	大買/鉅額交易
2024/02/21	45.2	99.24	24.2	99.63	99.20	21	3,282	0.64%
2024/02/20	62	100.08	82.9	100.47	100.00	-20.9	3,284	-0.64%
2024/02/19	3	99.34	5.8	99.04	99.70	-2.7	3,250	-0.08%
2024/02/16	43	98.38	16.5	98.34	98.00	26.5	3,241	0.82%
2024/02/15	63.4	99.23	34.9	99.21	99.00	28.4	3,230	0.88%
2024/02/05	45.6	98.29	21.9	98.42	98.50	23.7	3,221	0.73%
2024/02/02	9.2	99.81	9	99.64	99.40	0.2	3,208	0.01%
2024/02/01	1.2	100.58	23.6	100.55	101.00	-22.4	3,200	-0.70%
2024/01/31	29	100.97	5.2	100.61	101.00	23.9	3,215	0.74%
2024/01/30	3.1	100.99	34.9	101.40	101.50	-31.8	3,228	-0.98%
2024/01/29	4.1	101.14	10.2	101.12	101.50	-6.2	3,251	-0.19%
2024/01/26	41	101.91	5.9	101.20	102.00	35.2	3,265	1.08%
2024/01/25	10	100.80	17.6	100.81	101.50	-7.6	3,291	-0.23%
2024/01/24	12	101.50	12.1	101.31	101.00	-0.1	3,291	0.00%
2024/01/23	1.6	102.02	5.9	102.40	102.50	-4.4	3,281	-0.13%
2024/01/22	181.1	101.49	7.7	100.83	101.50	173.4	3,273	5.30%	大買/鉅額交易
2024/01/19	6.2	99.89	81	100.13	102.00	-74.8	3,262	-2.29%
2024/01/18	32.4	99.21	299.3	99.01	99.80	-266.8	3,256	-8.20%	大賣/鉅額交易
2024/01/17	482.9	101.41	25.9	101.47	101.50	457	3,206	14.25%	大買/鉅額交易
2024/01/16	40.1	102.71	51.9	101.90	103.00	-11.8	3,188	-0.37%
2024/01/15	29.1	102.55	20	102.03	102.00	9.1	3,176	0.29%
2024/01/12	44.1	102.85	23	102.07	102.00	21.1	3,172	0.67%
2024/01/11	45.1	103.55	34	103.88	104.00	11	3,183	0.35%
2024/01/10	18.3	103.56	1.8	103.31	103.00	16.5	3,203	0.52%
2024/01/09	77.2	105.22	68.8	106.48	106.50	8.4	3,190	0.26%
2024/01/08	524.1	109.05	23.3	108.55	109.00	500.9	3,130	16.00%	大買/鉅額交易
2024/01/05	33	110.14	37	110.09	110.00	-4	3,109	-0.13%
2024/01/04	67	110.03	54.6	109.93	110.00	12.4	3,092	0.40%
2024/01/03	86	108.97	43.3	108.35	108.50	42.7	3,064	1.39%
2024/01/02	1.2	107.52	327.9	108.35	108.50	-326.7	3,024	-10.80%	大賣/鉅額交易
2023/12/29	308	109.00	8.5	108.83	109.00	299.5	2,979	10.05%	大買/鉅額交易
2023/12/28	24.2	109.39	65.9	109.17	109.50	-41.7	2,961	-1.41%
2023/12/27	6	107.92	63	108.32	108.50	-57	2,903	-1.96%
2023/12/26	4	108.00	7.7	107.88	108.00	-3.7	2,869	-0.13%
2023/12/25	9.1	106.94	13	107.69	108.00	-3.9	2,853	-0.14%
2023/12/22	1,202.1	107.42	14	107.14	107.50	1,188.1	2,842	41.80%	大買/鉅額交易
2023/12/21	16.5	106.19	3.1	106.34	107.00	13.4	2,809	0.48%
2023/12/20	13.8	107.00	346	106.78	107.00	-332.2	2,736	-12.14%	大賣/鉅額交易
2023/12/19	831	106.82	8.7	106.00	107.50	822.3	2,663	30.87%	大買/鉅額交易
2023/12/18	16	107.03	14.1	107.39	107.00	2	2,617	0.07%
2023/12/15	31.2	106.95	12.3	106.58	106.50	18.9	2,605	0.73%
2023/12/14	3	106.17	37.9	106.59	107.00	-34.9	2,619	-1.33%
2023/12/13	11	105.73	8.1	106.74	106.00	3	2,614	0.11%
2023/12/12	13	105.38	31.5	105.53	106.50	-18.5	2,649	-0.70%
2023/12/11	17	104.47	20	104.78	104.50	-3	2,633	-0.11%
2023/12/08	7.3	103.16	2	104.50	103.00	5.3	2,622	0.20%
2023/12/07	26.9	103.53	3.9	103.81	103.50	23	2,606	0.88%
2023/12/06	4	102.88	3.1	102.52	102.50	0.9	2,604	0.04%
2023/12/05	5	102.20	5.9	102.54	103.00	-0.9	2,637	-0.03%
2023/12/04	216.1	102.98	75	102.59	103.00	141.1	2,668	5.29%	大買/鉅額交易
2023/12/01	4	102.88	6.5	102.93	103.00	-2.4	2,675	-0.09%
2023/11/30	34.5	103.02	166.9	102.75	103.50	-132.5	2,673	-4.95%	大賣/鉅額交易
2023/11/29	8	104.06	50.1	103.49	104.50	-42.1	2,624	-1.61%
2023/11/28	2	103.75	39.9	104.00	104.50	-37.8	2,598	-1.46%
2023/11/27	19	103.66	41.2	103.67	103.00	-22.2	2,618	-0.85%
2023/11/24	21	105.67	80.9	105.19	105.00	-59.9	2,610	-2.29%
2023/11/22	5.1	102.90	29	103.02	103.00	-23.9	2,512	-0.95%
2023/11/21	12.7	102.12	321.9	102.36	104.00	-309.2	2,510	-12.31%	大賣/鉅額交易
2023/11/20	8.1	102.38	62.9	102.35	102.00	-54.8	2,472	-2.22%
2023/11/17	71	104.35	8.5	104.23	104.50	62.5	2,436	2.56%
2023/11/16	13.5	103.54	25.9	103.42	103.50	-12.4	2,417	-0.51%
2023/11/15	5	103.60	77	103.21	103.50	-72	2,408	-2.99%
2023/11/14	3	102.33	13	102.50	102.50	-10	2,398	-0.42%
2023/11/13	10	102.90	23.3	102.52	103.00	-13.2	2,410	-0.55%
2023/11/10	2.2	102.05	24.9	101.70	102.00	-22.7	2,423	-0.94%
2023/11/09	210	103.83	2.4	103.48	103.50	207.6	2,446	8.49%	大買/鉅額交易
2023/11/08	353.2	103.49	13.1	102.73	103.00	340.1	2,480	13.71%	大買/鉅額交易
2023/11/07	104.5	100.95	2.8	101.04	101.50	101.7	2,506	4.06%	大買/鉅額交易
2023/11/06	176.1	101.00	9.6	100.87	102.50	166.5	2,661	6.25%	大買/鉅額交易
2023/11/03	30	99.78	67.8	99.88	99.60	-37.8	2,625	-1.44%
2023/11/02	91	99.10	99.1	99.83	101.00	-8.1	2,615	-0.31%
2023/11/01	31.4	96.35	31	97.50	97.50	0.4	2,562	0.01%
2023/10/31	3	97.57	108.8	97.42	97.50	-105.8	2,552	-4.14%	大賣/鉅額交易
2023/10/30	24	96.63	16	96.48	96.50	8	2,589	0.31%
2023/10/27	55	96.95	14.7	97.62	98.00	40.3	2,615	1.54%
2023/10/26	5.2	97.10	12	96.34	95.90	-6.8	2,636	-0.26%
2023/10/25	28.8	98.30	34	99.07	99.00	-5.2	2,612	-0.20%
2023/10/24	31.9	94.25	20.5	96.17	96.40	11.3	2,591	0.44%
2023/10/23	43	95.95	10.3	95.43	95.20	32.8	2,581	1.27%
2023/10/20	21.2	97.82	2.4	97.86	97.80	18.9	2,582	0.73%
2023/10/19	57.1	99.67	77.5	99.05	98.50	-20.5	2,609	-0.78%
2023/10/18	2	100.88	19.2	101.00	101.50	-17.2	2,607	-0.66%
2023/10/17	8	101.13	3.9	100.84	100.50	4.1	2,613	0.16%
2023/10/16	10.5	101.62	21.9	101.98	102.00	-11.4	2,638	-0.43%
2023/10/13	4	100.75	23	101.46	101.50	-19	2,681	-0.71%
2023/10/12	14.1	100.04	14.9	100.84	101.00	-0.8	2,683	-0.03%
2023/10/11	55.9	99.89	43.7	100.46	100.50	12.3	2,690	0.46%
2023/10/06	1.1	98.48	0	0.00	98.50	1.1	2,681	0.04%
2023/10/05	34	97.85	2.1	97.93	98.00	31.9	2,695	1.18%
2023/10/04	18	97.08	1.8	97.52	97.40	16.2	2,685	0.60%
2023/10/03	39	98.76	0.8	98.30	98.40	38.2	2,670	1.43%
2023/10/02	6	99.57	8	99.51	99.80	-2	2,677	-0.07%
2023/09/28	12.1	98.62	2	98.65	98.40	10.1	2,700	0.37%
2023/09/27	22.3	97.69	3.7	97.97	97.60	18.6	2,710	0.69%
2023/09/26	16	98.85	9.1	98.50	98.30	7	2,719	0.26%
2023/09/25	35.1	99.07	1	99.40	99.50	34.1	2,717	1.25%
2023/09/22	8.2	97.69	2.1	98.77	99.00	6.1	2,725	0.22%
2023/09/21	45.1	98.84	34	99.24	97.70	11.1	2,749	0.40%
2023/09/20	38.7	101.36	8.9	101.12	101.50	29.8	2,735	1.09%
2023/09/19	4.3	102.98	37.9	102.83	102.50	-33.6	2,733	-1.23%
2023/09/18	4.1	101.74	1	102.00	101.50	3.1	2,760	0.11%
2023/09/15	14	102.32	47.7	102.22	102.50	-33.7	2,788	-1.21%
2023/09/14	68.7	99.87	23.9	100.47	100.50	44.8	2,780	1.61%
2023/09/13	86.4	99.07	11	99.10	98.80	75.4	2,812	2.68%
2023/09/12	24	98.21	37.9	98.01	98.60	-13.9	2,858	-0.49%
2023/09/11	8.4	96.73	1	96.61	96.50	7.3	2,857	0.26%
2023/09/08	96.5	96.97	13.1	96.11	96.50	83.4	2,864	2.91%
2023/09/07	193.3	98.26	0.7	98.69	97.80	192.6	2,853	6.75%	大買/鉅額交易
2023/09/06	144.3	98.86	68.5	98.61	99.00	75.8	2,849	2.66%	大買/
2023/09/05	282.1	97.17	14.8	97.17	97.30	267.3	2,830	9.44%	大買/鉅額交易
2023/09/04	7	96.37	19.3	96.84	97.00	-12.3	2,863	-0.43%
2023/09/01	235.5	96.84	10.2	96.92	96.80	225.3	2,881	7.82%	大買/鉅額交易
2023/08/31	136.2	97.36	25.1	97.24	96.70	111.1	2,895	3.84%	大買/鉅額交易
2023/08/30	56	96.69	36.8	96.57	96.80	19.2	2,915	0.66%
2023/08/29	34.1	95.11	79.7	95.13	95.10	-45.6	2,961	-1.54%
2023/08/28	5.3	96.07	11	95.89	95.90	-5.7	2,973	-0.19%
2023/08/25	1.1	94.76	3	95.27	95.10	-1.9	3,042	-0.06%
2023/08/24	8.3	95.50	10	95.63	95.70	-1.6	3,085	-0.05%
2023/08/23	6	95.40	0.1	95.70	95.30	5.9	3,101	0.19%
2023/08/22	195.4	95.44	5.9	95.41	95.70	189.5	3,122	6.07%	大買/鉅額交易
2023/08/21	1.5	95.71	11.2	96.26	95.90	-9.7	3,146	-0.31%
2023/08/18	26.2	95.48	11	95.66	95.10	15.2	3,156	0.48%
2023/08/17	7.4	95.92	57.7	95.80	96.30	-50.3	3,194	-1.57%
2023/08/16	15.2	95.05	62.2	96.29	96.30	-47	3,200	-1.47%
2023/08/15	75.8	95.60	40.2	95.68	95.30	35.7	3,206	1.11%
2023/08/14	10	95.60	73.7	94.87	95.50	-63.7	3,231	-1.97%
2023/08/11	63.2	96.68	62.6	96.42	96.00	0.6	3,207	0.02%
2023/08/10	244.1	97.82	206	98.55	98.50	38.1	3,205	1.19%	大買/大賣/
2023/08/09	4.1	105.73	10	104.85	105.00	-5.9	3,023	-0.19%
2023/08/08	49.2	106.07	7.2	105.95	105.50	42	3,063	1.37%
2023/08/07	1.5	105.66	2.8	105.36	105.50	-1.3	3,239	-0.04%
2023/08/04	23	104.54	5	104.50	104.50	18	3,260	0.55%
2023/08/02	419.1	105.42	1	104.50	104.50	418.1	3,288	12.71%	大買/鉅額交易
2023/08/01	3.2	106.68	25.9	107.37	106.50	-22.7	3,289	-0.69%
2023/07/31	7.3	106.14	15	106.50	105.00	-7.7	3,257	-0.24%
2023/07/28	22	105.02	306	105.00	105.50	-284	3,242	-8.76%	大賣/鉅額交易
2023/07/27	2.1	105.24	2.6	105.07	105.00	-0.5	3,242	-0.02%
2023/07/26	88	106.16	23.5	105.65	105.50	64.5	3,262	1.98%
2023/07/25	23.2	105.04	34.8	106.47	106.50	-11.6	3,276	-0.35%
2023/07/24	46	104.52	24.1	104.79	105.00	22	3,297	0.67%
2023/07/21	34	104.82	7.3	105.36	104.50	26.7	3,306	0.81%
2023/07/20	4	105.88	7.8	105.50	105.50	-3.8	3,322	-0.11%
2023/07/19	192	105.27	2	105.50	105.00	190	3,340	5.69%	大買/鉅額交易
2023/07/18	485.7	106.83	1,173.4	106.45	107.00	-687.7	3,328	-20.66%	大買/大賣/鉅額交易
2023/07/17	24.1	106.94	76.3	106.94	107.00	-52.1	3,287	-1.59%
2023/07/14	28	105.00	3.8	105.60	106.00	24.2	3,297	0.73%
2023/07/13	129	105.41	10.7	105.03	105.00	118.3	3,280	3.61%	大買/鉅額交易
2023/07/12	30	105.00	28.2	105.36	105.50	1.8	3,284	0.06%
2023/07/11	20	105.00	36.8	105.16	105.50	-16.8	3,306	-0.51%
2023/07/10	35.7	105.23	32.7	104.86	105.00	3	3,348	0.09%
2023/07/07	3.2	104.86	20.7	104.90	105.00	-17.5	3,358	-0.52%
2023/07/06	5	105.31	9	105.72	105.00	-4	3,375	-0.12%
2023/07/05	9.2	106.58	3	107.00	106.50	6.2	3,380	0.18%
2023/07/04	2	105.76	9.6	105.95	106.00	-7.6	3,379	-0.22%
2023/07/03	13.1	105.50	8	105.56	105.50	5.1	3,398	0.15%
2023/06/30	15.7	104.55	142.9	105.07	105.00	-127.2	3,463	-3.67%	大賣/鉅額交易
2023/06/29	48.6	104.78	243.9	104.68	104.50	-195.4	3,496	-5.59%	大賣/鉅額交易
2023/06/28	57.2	106.02	9.2	105.60	105.50	48	3,482	1.38%
2023/06/27	138.4	107.03	70.6	107.16	106.00	67.8	3,486	1.95%	大買/
2023/06/26	12.1	107.91	65.1	108.87	109.00	-53	3,484	-1.52%
2023/06/21	37	106.53	44.5	105.99	106.50	-7.4	3,468	-0.21%
2023/06/20	136.7	106.47	2.9	106.37	105.50	133.8	3,471	3.85%	大買/鉅額交易
2023/06/19	92.3	106.69	6.9	106.64	106.50	85.4	3,475	2.46%
2023/06/16	67.1	107.67	101	107.51	107.00	-33.9	3,498	-0.97%	大賣/
2023/06/15	26.3	107.48	84	107.51	107.50	-57.7	3,440	-1.68%
2023/06/14	2.4	108.46	1.7	109.00	108.00	0.7	3,531	0.02%
2023/06/13	63.3	108.56	4	108.75	108.50	59.3	3,585	1.65%
2023/06/12	45.3	107.15	36.9	107.09	107.50	8.3	3,679	0.23%
2023/06/09	351	107.50	11.3	107.56	107.50	339.7	3,890	8.73%	大買/鉅額交易
2023/06/08	104.4	107.87	88.1	107.96	107.50	16.3	3,940	0.41%	大買/
2023/06/07	11.4	108.89	12	109.39	109.50	-0.6	3,974	-0.01%
2023/06/06	8.7	108.68	1.9	109.00	108.50	6.8	4,037	0.17%
2023/06/05	34.7	109.05	85.2	109.33	108.50	-50.5	4,089	-1.23%
2023/06/02	122.5	115.02	40.1	114.54	114.50	82.4	4,132	1.99%	大買/
2023/06/01	91	115.22	2.5	115.10	115.50	88.5	4,096	2.16%
2023/05/31	1.1	115.54	27.3	115.41	116.00	-26.2	4,098	-0.64%
2023/05/30	284	114.50	18.9	114.63	115.50	265.1	4,056	6.54%	大買/鉅額交易
2023/05/29	7.2	114.44	6.5	114.54	114.50	0.7	4,041	0.02%
2023/05/26	805.5	113.95	9.1	113.78	114.00	796.4	4,056	19.64%	大買/鉅額交易
2023/05/25	104.1	114.28	32.2	113.33	113.50	71.9	4,071	1.77%	大買/
2023/05/24	56	113.16	14.2	112.43	113.00	41.8	4,060	1.03%
2023/05/23	10.4	112.34	17	111.88	112.00	-6.6	4,036	-0.16%
2023/05/22	9.6	112.79	17.8	113.03	113.50	-8.2	3,994	-0.20%
2023/05/19	5.4	111.07	16	111.42	113.00	-10.6	3,976	-0.27%
2023/05/18	5.4	110.08	14.4	110.07	110.00	-9	3,958	-0.23%
2023/05/17	66	108.14	1.6	107.50	107.50	64.4	3,907	1.65%
2023/05/16	233.4	107.86	3.7	107.45	107.50	229.8	3,892	5.90%	大買/鉅額交易
2023/05/15	40.2	105.01	4.3	105.62	105.00	35.9	3,863	0.93%
2023/05/12	48.8	105.28	11.6	105.23	105.00	37.2	3,857	0.96%
2023/05/11	71.2	106.08	31.5	105.92	106.00	39.7	3,814	1.04%
2023/05/10	14.7	113.62	8.9	114.35	114.00	5.8	3,701	0.16%
2023/05/09	75.2	115.25	6.9	114.72	115.00	68.2	3,694	1.85%
2023/05/08	61.4	115.50	56.4	113.79	115.50	5	3,669	0.14%
2023/05/05	5	113.00	0	0.00	113.50	5	3,628	0.14%
2023/05/04	28.1	113.02	0.9	112.61	113.00	27.2	3,658	0.74%
2023/05/03	1	112.50	4.1	112.51	112.50	-3.1	3,683	-0.08%
2023/05/02	178	111.15	9	111.67	112.00	169	3,725	4.54%	大買/鉅額交易
2023/04/28	2	112.01	5.4	112.56	111.50	-3.4	3,754	-0.09%
2023/04/27	242.1	111.37	17.9	111.24	111.00	224.2	3,742	5.99%	大買/鉅額交易
2023/04/26	185.1	108.86	4	108.13	108.50	181	3,696	4.90%	大買/鉅額交易
2023/04/25	196.1	110.16	4.8	109.83	109.00	191.2	3,660	5.22%	大買/鉅額交易
2023/04/24	196	110.65	1.1	110.95	110.50	194.9	3,622	5.38%	大買/鉅額交易
2023/04/21	261	111.56	334	111.56	111.00	-73	3,591	-2.03%	大買/大賣/
2023/04/20	201.6	111.00	1.9	111.24	111.50	199.7	3,615	5.52%	大買/鉅額交易
2023/04/19	15.3	111.61	16	111.03	111.00	-0.7	3,676	-0.02%
2023/04/18	2.3	113.15	2.1	113.04	113.50	0.2	3,685	0.00%
2023/04/17	3.1	113.16	0	0.00	113.00	3.1	3,729	0.08%
2023/04/14	1.2	113.01	1	113.06	113.00	0.2	3,735	0.01%
2023/04/13	455.2	113.90	2.1	113.98	113.00	453.1	3,739	12.12%	大買/鉅額交易
2023/04/12	25.1	113.70	3.1	113.34	113.50	22	3,704	0.60%
2023/04/11	5.1	112.91	13.9	112.93	113.50	-8.8	3,728	-0.24%
2023/04/10	9.4	112.33	2	112.50	111.50	7.4	3,751	0.20%
2023/04/07	2.1	114.02	0.5	113.54	114.00	1.5	3,743	0.04%
2023/04/06	4	115.13	4.1	115.74	115.50	-0.1	3,735	0.00%
2023/03/31	38.6	114.55	11.2	114.59	114.00	27.4	3,727	0.74%
2023/03/30	24.2	113.50	8.5	113.60	114.00	15.7	3,805	0.41%
2023/03/29	1	112.00	7.3	111.67	112.00	-6.3	3,928	-0.16%
2023/03/28	3.2	111.21	27.8	111.44	111.00	-24.6	4,094	-0.60%
2023/03/27	4.4	111.26	80.1	111.38	112.00	-75.7	4,225	-1.79%
2023/03/24	102.4	110.18	77.7	110.80	110.50	24.6	4,365	0.56%	大買/
2023/03/23	92.1	109.23	62	109.98	109.50	30.1	4,328	0.70%
2023/03/22	58.4	109.50	108	109.51	110.00	-49.6	4,349	-1.14%	大賣/
2023/03/21	34.1	107.65	21.8	108.18	108.00	12.3	4,374	0.28%
2023/03/20	14.1	108.25	3	108.17	107.50	11.1	4,332	0.26%
2023/03/17	68.2	108.93	12.7	108.84	109.00	55.6	4,364	1.27%
2023/03/16	165	106.64	194	107.46	107.50	-29	4,400	-0.66%	大買/大賣/
2023/03/15	19.2	107.74	15	108.47	107.50	4.2	4,430	0.10%
2023/03/14	45.3	109.49	14.4	109.76	108.50	30.8	4,464	0.69%
2023/03/13	255	114.99	603.3	114.41	115.50	-348.2	4,372	-7.96%	大買/大賣/鉅額交易
2023/03/10	263.1	113.98	101.7	113.99	114.00	161.4	4,366	3.70%	大買/大賣/鉅額交易
2023/03/09	182	116.63	5.2	116.61	117.00	176.8	4,365	4.05%	大買/鉅額交易
2023/03/08	229	116.50	41.8	117.71	116.50	187.2	4,336	4.32%	大買/鉅額交易
2023/03/07	475.3	117.67	52.7	117.16	117.50	422.6	4,285	9.86%	大買/鉅額交易
2023/03/06	113.1	115.23	11	115.39	115.00	102.1	4,197	2.43%	大買/鉅額交易
2023/03/03	12.1	114.80	13	115.85	114.50	-0.9	4,178	-0.02%
2023/03/02	68.1	113.82	14.2	113.29	113.50	53.9	4,160	1.30%
2023/03/01	13.4	113.53	5	114.20	114.00	8.4	4,152	0.20%
2023/02/24	5.4	113.18	100.6	112.94	112.00	-95.2	4,145	-2.30%
2023/02/23	265.2	113.89	3	114.00	114.00	262.2	4,128	6.35%	大買/鉅額交易
2023/02/22	214.5	114.15	8	114.63	114.50	206.5	4,141	4.98%	大買/鉅額交易
2023/02/21	6	114.00	4.8	114.84	115.00	1.2	4,146	0.03%
2023/02/20	3.6	115.07	7	115.00	114.50	-3.4	4,260	-0.08%
2023/02/17	2.2	114.52	9.8	114.64	114.50	-7.6	4,350	-0.17%
2023/02/16	12	114.17	7.1	114.22	114.00	4.9	4,416	0.11%
2023/02/14	1.1	113.00	65.1	113.49	113.50	-64	4,577	-1.40%
2023/02/13	87.1	112.32	175	112.12	113.00	-87.9	4,610	-1.91%	大賣/
2023/02/10	14	111.86	5.9	112.09	111.50	8.1	4,627	0.17%
2023/02/09	59	112.56	1	112.50	112.50	58	4,766	1.22%
2023/02/08	216	112.23	8	111.50	112.50	208	4,807	4.33%	大買/鉅額交易
2023/02/07	1	112.50	0.6	112.73	112.50	0.4	4,780	0.01%
2023/02/06	8	112.56	14.3	112.35	112.50	-6.3	4,812	-0.13%
2023/02/03	87.1	112.55	8	112.44	112.50	79.1	4,826	1.64%
2023/02/02	250	112.65	7.1	112.85	113.00	242.9	4,845	5.01%	大買/鉅額交易
2023/02/01	8.1	112.00	9	111.56	111.50	-0.9	4,822	-0.02%
2023/01/31	9.1	109.49	8.6	109.64	110.00	0.5	4,886	0.01%
2023/01/30	250.2	109.13	12	109.54	109.00	238.2	4,915	4.85%	大買/鉅額交易
2023/01/17	4	106.50	23.8	106.60	107.00	-19.7	4,888	-0.40%
2023/01/16	24	107.38	0.9	106.50	106.50	23.1	4,931	0.47%
2023/01/13	20	106.98	1	106.50	106.50	19	4,963	0.38%
2023/01/12	19	106.21	1	106.00	106.50	18	5,021	0.36%
2023/01/11	12	108.13	0	0.00	107.50	12	5,081	0.24%
2023/01/10	5	108.00	1	108.00	108.00	4.1	5,114	0.08%
2023/01/09	70	108.27	81.7	108.02	107.50	-11.7	5,124	-0.23%
2023/01/06	10.1	104.70	20	104.98	104.50	-9.9	5,115	-0.19%
2023/01/05	201	104.24	15	103.77	103.50	186	5,148	3.61%	大買/鉅額交易
2023/01/04	4	105.75	2.9	105.68	104.50	1.1	5,113	0.02%
2023/01/03	14.2	106.58	10	106.70	107.00	4.2	5,118	0.08%
2022/12/30	156.9	106.11	43	105.52	105.00	113.9	5,090	2.24%	大買/鉅額交易
2022/12/29	82	104.50	3	104.00	105.00	79	5,117	1.54%
2022/12/28	319	105.49	7	106.00	105.00	312	5,119	6.09%	大買/鉅額交易
2022/12/27	126.1	107.48	1.9	107.06	107.00	124.2	5,096	2.44%	大買/鉅額交易
2022/12/26	10.2	107.25	0	0.00	107.00	10.2	5,137	0.20%
2022/12/23	17	108.06	31	107.77	108.00	-14	5,167	-0.27%
2022/12/22	17	108.47	273	107.88	109.50	-256	5,243	-4.88%	大賣/鉅額交易
2022/12/21	19.2	108.90	261	109.00	109.00	-241.8	5,182	-4.67%	大賣/鉅額交易
2022/12/20	42.1	110.82	89	111.03	110.00	-46.9	5,046	-0.93%
2022/12/19	157	113.97	50.2	114.08	113.00	106.8	4,920	2.17%	大買/鉅額交易
2022/12/16	27	114.80	24.4	115.64	114.50	2.6	4,807	0.05%
2022/12/15	8.1	114.94	12	114.92	115.50	-3.9	4,644	-0.08%
2022/12/14	27	115.43	100	114.73	116.50	-73	4,660	-1.57%
2022/12/13	32.1	114.15	85.1	114.56	112.50	-53	4,634	-1.14%
2022/12/12	4.1	115.02	165	115.20	116.00	-160.9	4,580	-3.51%	大賣/鉅額交易
2022/12/09	23	116.52	59	116.64	116.00	-36	4,598	-0.78%
2022/12/08	64.1	115.82	117	115.24	117.00	-52.9	4,574	-1.16%	大賣/
2022/12/07	12.2	124.07	17	125.07	122.50	-4.9	4,475	-0.11%
2022/12/06	204.3	128.07	103.1	127.81	127.00	101.2	4,408	2.29%	大買/大賣/鉅額交易
2022/12/05	22.1	125.75	32.1	124.91	125.50	-10	4,303	-0.23%
2022/12/02	13	121.69	29.8	122.00	122.50	-16.8	4,187	-0.40%
2022/12/01	2.3	121.21	43.7	120.98	121.00	-41.4	4,176	-0.99%
2022/11/30	4	118.75	128.2	119.68	119.50	-124.2	4,194	-2.96%	大賣/鉅額交易
2022/11/29	17	117.97	8.9	118.67	119.00	8.1	4,174	0.19%
2022/11/28	2	117.25	12.6	117.06	118.00	-10.6	4,194	-0.25%
2022/11/25	11	117.50	24.8	117.56	117.50	-13.8	4,243	-0.33%
2022/11/24	11	118.41	13	118.96	119.00	-2	4,265	-0.05%
2022/11/23	6	118.75	8	118.81	119.50	-2	4,284	-0.05%
2022/11/22	6	117.08	58.9	117.42	118.00	-52.9	4,319	-1.22%
2022/11/21	7	118.50	0	0.00	119.00	7	4,313	0.16%
2022/11/18	8.3	118.00	8	117.75	118.50	0.3	4,318	0.01%
2022/11/17	31.1	119.06	2.9	119.52	119.50	28.2	4,343	0.65%
2022/11/16	107	120.40	161.4	119.49	120.00	-54.4	4,351	-1.25%	大買/大賣/
2022/11/15	12	118.00	208.8	117.96	119.00	-196.8	4,269	-4.61%	大賣/鉅額交易
2022/11/14	123.5	117.45	268.1	117.01	118.00	-144.6	4,215	-3.43%	大買/大賣/鉅額交易
2022/11/11	45	115.71	412.4	115.19	116.00	-367.4	4,172	-8.81%	大賣/鉅額交易
2022/11/10	2	114.00	78	114.17	114.50	-76	4,094	-1.86%
2022/11/09	176	113.35	58.9	113.46	114.00	117.1	4,099	2.86%	大買/鉅額交易
2022/11/08	40	113.31	55.7	113.44	113.50	-15.7	4,113	-0.38%
2022/11/07	46.1	113.35	95.7	112.64	112.50	-49.6	4,155	-1.19%
2022/11/04	44	111.93	32.9	112.24	113.00	11.1	4,186	0.26%
2022/11/03	25	110.36	49.8	110.65	111.50	-24.8	4,298	-0.58%
2022/11/02	87	110.59	16.1	110.59	111.00	70.9	4,292	1.65%
2022/11/01	13.5	107.41	4	107.50	108.00	9.5	4,304	0.22%
2022/10/31	6.2	105.51	6.1	106.00	106.00	0.1	4,304	0.00%
2022/10/28	3	105.17	3	105.50	105.50	0	4,306	0.00%
2022/10/27	18	104.81	1,734.8	104.09	105.00	-1,716.8	4,348	-39.48%	大賣/鉅額交易
2022/10/26	28	103.61	227	101.98	103.50	-199	4,320	-4.61%	大賣/鉅額交易
2022/10/25	24.5	105.89	16	106.00	106.50	8.5	4,277	0.20%
2022/10/24	31.1	107.08	9	105.56	106.50	22.1	4,280	0.52%
2022/10/21	10	103.35	53	102.67	102.00	-43	4,273	-1.01%
2022/10/20	7.1	104.36	179.3	103.67	105.00	-172.2	4,275	-4.03%	大賣/鉅額交易
2022/10/19	86	107.30	11	109.59	107.00	75	4,239	1.77%
2022/10/18	44	109.65	412.9	109.51	110.00	-368.9	4,209	-8.76%	大賣/鉅額交易
2022/10/17	59	108.30	28	108.64	108.50	31	4,235	0.73%
2022/10/14	262.1	110.45	18	110.50	111.00	244.1	4,355	5.60%	大買/鉅額交易
2022/10/13	67.2	106.88	14.4	107.28	106.50	52.7	4,489	1.17%
2022/10/12	16	106.03	16.3	104.45	106.50	-0.3	4,488	-0.01%
2022/10/11	118	106.05	40.3	105.26	105.50	77.7	4,593	1.69%	大買/
2022/10/07	1	109.50	4.8	108.84	109.00	-3.8	4,666	-0.08%
2022/10/06	13	110.85	225.4	109.25	109.00	-212.4	4,699	-4.52%	大賣/鉅額交易
2022/10/05	33.2	108.47	29	107.88	108.00	4.2	4,686	0.09%
2022/10/04	51	105.94	57	105.58	107.50	-6	4,656	-0.13%
2022/10/03	75.1	102.60	215.1	103.33	102.50	-140	4,634	-3.02%	大賣/鉅額交易
2022/09/30	15	104.40	20.5	103.57	106.00	-5.5	4,630	-0.12%
2022/09/29	10.1	105.45	10.1	104.36	105.00	0	4,635	0.00%
2022/09/28	7.1	106.82	184	106.16	103.50	-176.9	4,619	-3.83%	大賣/鉅額交易
2022/09/27	45.1	110.89	2.8	109.86	110.00	42.3	4,570	0.93%
2022/09/26	76	109.72	424	109.40	109.00	-347.9	4,591	-7.58%	大賣/鉅額交易
2022/09/23	52	114.07	6.7	113.60	113.50	45.3	4,672	0.97%
2022/09/22	65	113.96	19.2	112.84	114.00	45.8	4,702	0.97%
2022/09/21	271.1	114.00	751.8	113.69	114.50	-480.7	4,797	-10.02%	大買/大賣/鉅額交易
2022/09/20	14	115.18	8	115.00	116.00	6	4,844	0.12%
2022/09/19	4	114.13	4	114.00	114.00	0	4,856	0.00%
2022/09/16	31	115.29	35.6	115.31	115.50	-4.6	4,864	-0.09%
2022/09/15	5	117.10	19.6	116.75	117.00	-14.6	4,839	-0.30%
2022/09/14	63	114.71	114.4	116.16	116.50	-51.4	4,857	-1.06%	大賣/
2022/09/13	16.5	116.28	4	116.50	116.00	12.5	4,870	0.26%
2022/09/12	86.8	116.20	15.1	115.73	116.00	71.7	4,921	1.46%
2022/09/08	12.3	113.29	44	113.14	114.00	-31.8	4,992	-0.64%
2022/09/07	20	110.65	134.9	112.30	112.50	-114.9	5,051	-2.28%	大賣/鉅額交易
2022/09/06	52	112.07	145.9	112.49	113.50	-93.9	5,064	-1.85%	大賣/
2022/09/05	140.2	109.94	2	109.25	109.50	138.1	5,020	2.75%	大買/鉅額交易
2022/09/02	83	109.97	91	110.60	109.00	-8	5,027	-0.16%
2022/09/01	164.1	111.32	390	110.82	111.00	-225.9	5,012	-4.51%	大買/大賣/鉅額交易
2022/08/31	183.2	114.07	2	112.75	114.00	181.2	4,974	3.64%	大買/鉅額交易
2022/08/30	57.1	112.86	60	113.11	113.50	-3	4,973	-0.06%
2022/08/29	18	110.45	13.7	110.52	111.00	4.3	5,017	0.09%
2022/08/26	5.5	114.76	0.3	114.50	114.00	5.1	5,084	0.10%
2022/08/25	37	114.73	185	113.65	114.00	-148	5,206	-2.84%	大賣/鉅額交易
2022/08/24	81.1	113.23	78.2	114.39	113.50	2.9	5,328	0.05%
2022/08/23	7.1	115.50	5.5	115.38	115.00	1.5	5,538	0.03%
2022/08/22	243	117.14	14.9	116.90	117.00	228.1	5,883	3.88%	大買/鉅額交易
2022/08/19	26	115.81	16	115.84	116.00	10	5,969	0.17%
2022/08/18	7	116.36	12.3	116.17	116.50	-5.3	6,162	-0.09%
2022/08/17	5	117.10	5.9	117.51	117.50	-0.9	6,229	-0.01%
2022/08/16	4	117.25	9	118.11	118.50	-5	6,271	-0.08%
2022/08/15	104	117.18	7.3	116.63	117.50	96.7	6,250	1.55%	大買/
2022/08/12	157	116.58	14	116.25	117.00	143	6,214	2.30%	大買/鉅額交易
2022/08/11	65	118.42	124.1	118.95	118.00	-59.1	6,179	-0.96%	大賣/
2022/08/10	382.1	117.56	27	117.13	118.00	355.1	6,048	5.87%	大買/鉅額交易
2022/08/09	154.6	115.08	7.7	115.10	115.50	146.9	5,916	2.48%	大買/鉅額交易
2022/08/08	117.1	114.53	60	114.18	115.50	57.1	5,897	0.97%	大買/
2022/08/05	11	113.36	54.6	113.22	113.50	-43.6	5,889	-0.74%
2022/08/04	17	111.79	20.9	110.50	111.50	-3.9	5,911	-0.07%
2022/08/03	10	111.90	44	112.36	113.00	-34	5,923	-0.57%
2022/08/02	12.1	110.41	35	109.61	111.00	-23	5,903	-0.39%
2022/08/01	21.1	114.97	4	113.63	113.50	17.1	5,881	0.29%
2022/07/29	73	112.51	23	112.54	113.00	50	5,877	0.85%
2022/07/28	19	111.92	65.1	111.21	111.50	-46.1	5,882	-0.78%
2022/07/27	26	111.73	113.9	111.84	113.00	-87.9	5,862	-1.50%	大賣/
2022/07/26	4	111.50	17.1	110.70	111.00	-13.1	5,845	-0.22%
2022/07/25	10	112.80	29	111.41	112.50	-19	5,852	-0.32%
2022/07/22	2	113.00	72	112.95	112.50	-70	5,834	-1.20%
2022/07/21	119	111.65	202.4	112.15	113.50	-83.4	5,817	-1.43%	大買/大賣/
2022/07/20	410	107.85	81.1	109.48	109.00	328.9	5,704	5.77%	大買/鉅額交易
2022/07/19	25	103.90	37.9	104.12	104.00	-12.9	5,614	-0.23%
2022/07/18	405.2	105.08	23	103.76	104.00	382.2	5,620	6.80%	大買/鉅額交易
2022/07/15	53.2	98.45	28	99.43	100.50	25.2	5,599	0.45%
2022/07/14	85.1	94.71	27	93.56	96.30	58.1	5,579	1.04%
2022/07/13	1.2	94.72	22	94.50	94.50	-20.8	5,577	-0.37%
2022/07/12	7	94.13	16.9	94.15	94.10	-9.9	5,593	-0.18%
2022/07/11	13.1	96.00	16.5	95.94	96.00	-3.4	5,628	-0.06%
2022/07/08	33	96.06	50	95.29	96.00	-17	5,669	-0.30%
2022/07/07	59	95.70	60.7	95.30	96.00	-1.7	5,676	-0.03%
2022/07/06	17.1	93.88	42.3	94.15	92.30	-25.2	5,694	-0.44%
2022/07/05	39.1	97.72	98.9	95.76	96.30	-59.9	5,711	-1.05%
2022/07/04	4	97.70	93	97.45	97.60	-89	5,739	-1.55%
2022/07/01	47.5	100.12	188.1	98.33	95.80	-140.6	5,865	-2.40%	大賣/鉅額交易
2022/06/30	4	103.88	57.7	102.75	103.00	-53.7	5,777	-0.93%
2022/06/29	24	106.33	414.1	105.28	106.50	-390.1	5,744	-6.79%	大賣/鉅額交易
2022/06/28	287	101.91	480.9	102.30	104.50	-193.9	5,741	-3.38%	大買/大賣/鉅額交易
2022/06/27	338	104.76	6	104.92	104.00	332	5,736	5.79%	大買/鉅額交易
2022/06/24	115.4	102.31	2	101.75	102.00	113.4	5,788	1.96%	大買/鉅額交易
2022/06/23	86.2	102.25	57	101.74	101.50	29.2	5,909	0.49%
2022/06/22	300.1	103.76	61	103.43	102.00	239.1	5,983	4.00%	大買/鉅額交易
2022/06/21	175.1	105.25	1.9	105.26	106.00	173.2	5,999	2.89%	大買/鉅額交易
2022/06/20	213.3	106.34	596.2	103.18	102.00	-382.9	6,109	-6.27%	大買/大賣/鉅額交易
2022/06/17	313.2	109.53	37.9	109.47	111.00	275.3	6,100	4.51%	大買/鉅額交易
2022/06/16	44	112.05	26.3	112.68	111.00	17.7	6,177	0.29%
2022/06/15	40.1	114.56	172	115.14	114.00	-132	6,338	-2.08%	大賣/鉅額交易
2022/06/14	48	115.67	109.2	114.12	116.00	-61.2	6,548	-0.94%	大賣/
2022/06/13	10	114.10	46.5	114.11	114.50	-36.5	6,525	-0.56%
2022/06/10	41	117.34	160.2	116.52	116.50	-119.2	6,497	-1.83%	大賣/鉅額交易
2022/06/09	26	118.87	6	118.50	118.00	20	6,475	0.31%
2022/06/08	11.2	118.17	2	119.00	118.00	9.2	6,448	0.14%
2022/06/07	20	117.65	57.7	117.62	118.00	-37.7	6,428	-0.59%
2022/06/06	32.2	118.70	26.3	117.20	118.00	6	6,344	0.09%
2022/06/02	26	116.52	124.7	116.64	116.00	-98.7	6,235	-1.58%	大賣/
2022/06/01	102.2	119.66	113.5	119.81	119.00	-11.4	6,125	-0.19%	大買/大賣/
2022/05/31	137	119.76	95.3	120.44	121.00	41.7	5,982	0.70%	大買/
2022/05/30	257.1	119.47	39.9	119.49	118.50	217.2	5,703	3.81%	大買/鉅額交易
2022/05/27	259.6	114.56	49.8	114.48	114.50	209.9	5,320	3.94%	大買/鉅額交易
2022/05/26	439.1	115.56	18.4	115.68	115.50	420.8	5,226	8.05%	大買/鉅額交易
2022/05/25	143.1	112.66	3.6	111.99	113.00	139.5	5,015	2.78%	大買/鉅額交易
2022/05/24	15	110.43	26.2	110.18	111.00	-11.1	4,933	-0.23%
2022/05/23	783	109.32	3	109.17	109.00	780	4,840	16.11%	大買/鉅額交易
2022/05/20	11	109.00	41.9	108.94	108.50	-30.9	4,829	-0.64%
2022/05/19	12.5	106.91	123	107.33	108.50	-110.5	4,793	-2.31%	大賣/鉅額交易
2022/05/18	451.1	107.80	16	107.56	107.50	435.1	4,748	9.16%	大買/鉅額交易
2022/05/17	5	107.00	7.9	106.62	107.50	-2.9	4,734	-0.06%
2022/05/16	19	105.03	116	105.72	105.00	-97	4,711	-2.06%	大賣/
2022/05/13	381	105.44	95	105.27	105.50	286	4,689	6.10%	大買/鉅額交易
2022/05/12	15	102.40	31	102.65	102.00	-16	4,665	-0.34%
2022/05/11	51	101.41	92.3	101.81	101.00	-41.3	4,637	-0.89%
2022/05/10	10	101.80	1.9	103.26	103.50	8.1	4,622	0.18%
2022/05/09	6	104.75	53.7	104.32	102.50	-47.7	4,660	-1.02%
2022/05/06	9	106.22	13	105.81	108.00	-4	4,622	-0.09%
2022/05/05	29.8	108.19	3	108.50	108.00	26.8	4,614	0.58%
2022/05/04	2	109.00	7.1	107.64	108.50	-5.1	4,594	-0.11%
2022/05/03	104	105.94	32.3	105.56	107.00	71.7	4,591	1.56%	大買/
2022/04/29	16.2	105.53	45.5	105.20	106.00	-29.3	4,597	-0.64%
2022/04/28	22	104.43	58	103.66	105.00	-36	4,610	-0.78%
2022/04/27	22.2	103.17	73.6	102.53	105.00	-51.5	4,608	-1.12%
2022/04/26	31	104.60	23	105.07	105.50	8	4,559	0.18%
2022/04/25	104	105.23	199.3	105.72	104.50	-95.2	4,490	-2.12%	大買/大賣/
2022/04/22	6	110.08	20	110.33	110.50	-14	4,376	-0.32%
2022/04/21	43.4	111.46	27	110.67	111.50	16.4	4,330	0.38%
2022/04/20	350.1	109.49	39.9	108.34	109.50	310.2	4,225	7.34%	大買/鉅額交易
2022/04/19	5	107.10	4.7	107.00	106.50	0.3	4,137	0.01%
2022/04/18	5	104.20	6.1	104.34	105.00	-1.1	4,106	-0.03%
2022/04/15	2.3	105.50	5.8	105.12	105.00	-3.5	4,081	-0.09%
2022/04/14	32	108.05	12	108.08	107.50	20	4,072	0.49%
2022/04/13	12	107.25	257.2	106.52	108.00	-245.2	4,044	-6.06%	大賣/鉅額交易
2022/04/12	3	105.17	3.8	104.87	105.00	-0.8	4,009	-0.02%
2022/04/11	14.6	106.39	27	105.61	106.00	-12.4	3,952	-0.31%
2022/04/08	3.1	108.82	8	109.13	108.00	-4.9	3,871	-0.13%
2022/04/07	69.5	110.35	442.8	108.78	107.50	-373.3	3,804	-9.81%	大賣/鉅額交易
2022/04/06	9.1	106.90	444.1	106.13	107.00	-435	3,658	-11.89%	大賣/鉅額交易
2022/04/01	77	107.52	283	107.65	108.50	-206	3,606	-5.71%	大賣/鉅額交易
2022/03/31	81	109.29	100.1	109.27	107.50	-19.1	3,572	-0.54%
2022/03/30	205	109.37	100	109.31	109.50	105	3,464	3.03%	大買/鉅額交易
2022/03/29	60.1	111.36	80.8	111.63	110.50	-20.7	3,393	-0.61%
2022/03/28	46.3	110.51	245.1	111.23	112.00	-198.8	3,287	-6.05%	大賣/鉅額交易
2022/03/25	23	110.85	132.3	111.70	109.50	-109.3	3,141	-3.48%	大賣/鉅額交易
2022/03/24	21	109.52	4.2	109.85	110.00	16.8	3,027	0.55%
2022/03/23	237.2	110.47	15.5	110.01	109.50	221.8	2,975	7.45%	大買/鉅額交易
2022/03/22	311.4	108.63	13	108.23	109.00	298.4	2,825	10.56%	大買/鉅額交易
2022/03/21	161.2	108.58	112.1	108.39	108.50	49.1	2,784	1.76%	大買/大賣/
2022/03/18	305.2	106.43	157.1	106.50	107.50	148.2	2,602	5.69%	大買/大賣/鉅額交易
2022/03/17	105.6	101.93	224	102.17	104.00	-118.4	2,347	-5.04%	大買/大賣/鉅額交易
2022/03/16	37	94.14	120.8	94.55	96.00	-83.8	2,091	-4.01%	大賣/
2022/03/15	12	94.05	30.6	93.33	92.90	-18.6	2,076	-0.90%
2022/03/14	8	94.93	3.7	95.03	95.30	4.3	2,077	0.21%
2022/03/11	3	94.77	3.8	94.73	94.40	-0.8	2,096	-0.04%
2022/03/10	31.2	94.56	3	94.97	95.00	28.2	2,108	1.34%
2022/03/09	28	92.41	0.8	91.82	92.20	27.2	2,117	1.28%
2022/03/08	7	91.77	41.6	91.81	91.00	-34.6	2,153	-1.61%
2022/03/07	16	91.71	77.1	91.13	91.70	-61.1	2,156	-2.83%
2022/03/04	8	93.94	29.5	93.69	93.90	-21.5	2,186	-0.98%
2022/03/03	33	94.75	19.1	94.73	94.80	13.9	2,207	0.63%
2022/03/02	0.1	93.70	1	94.30	94.30	-0.9	2,241	-0.04%
2022/03/01	33.5	94.55	3.4	93.57	94.40	30.1	2,245	1.34%
2022/02/25	35	92.78	33.5	92.92	92.00	1.5	2,239	0.07%
2022/02/24	71.2	93.20	11.8	92.86	92.40	59.4	2,244	2.64%
2022/02/23	7.6	94.32	87	94.41	94.30	-79.4	2,265	-3.50%
2022/02/22	36.4	93.60	18	93.42	93.70	18.5	2,265	0.82%
2022/02/21	12	94.34	2.1	93.96	94.40	9.9	2,270	0.44%
2022/02/18	39	94.08	0	0.00	93.60	39	2,389	1.63%
2022/02/17	7	94.74	11.1	94.23	94.40	-4.1	2,390	-0.17%
2022/02/16	44	93.49	10	93.90	93.40	34	2,405	1.41%
2022/02/15	6.3	93.04	30	93.31	92.50	-23.7	2,468	-0.96%
2022/02/14	34	92.60	4	92.05	92.50	30	2,481	1.21%
2022/02/11	0.1	94.90	2.2	94.72	94.60	-2.2	2,490	-0.09%
2022/02/10	25.1	95.17	1.9	95.36	94.90	23.1	2,534	0.91%
2022/02/09	140	95.13	21	94.81	95.30	119	2,524	4.71%	大買/鉅額交易
2022/02/08	30	96.28	10.8	96.69	96.50	19.2	2,527	0.76%
2022/02/07	86	96.16	4.8	96.31	96.40	81.2	2,584	3.14%
2022/01/26	73	94.36	49	94.92	94.30	24	2,578	0.93%
2022/01/25	5	95.52	30.9	95.37	95.30	-25.9	2,602	-1.00%
2022/01/24	13	96.37	15	96.30	96.40	-2	2,605	-0.08%
2022/01/21	33	99.82	113	98.99	98.00	-80	2,595	-3.08%	大賣/
2022/01/20	26	101.52	16.2	101.94	102.00	9.8	2,563	0.38%
2022/01/19	4	100.75	66	100.51	101.00	-62	2,552	-2.43%
2022/01/18	113	100.95	19.1	100.66	100.50	93.9	2,541	3.69%	大買/
2022/01/17	4	99.20	3	99.53	100.00	1	2,538	0.04%
2022/01/14	43	98.93	207	98.84	99.10	-164	2,544	-6.45%	大賣/鉅額交易
2022/01/13	82	100.96	1	101.50	101.00	81	2,527	3.20%
2022/01/12	2	100.50	19	100.61	101.50	-17	2,538	-0.67%
2022/01/11	6	101.50	7	101.64	101.00	-1	2,544	-0.04%
2022/01/10	38	101.80	3	101.67	101.50	35	2,536	1.38%
2022/01/07	9.2	101.96	157.9	101.46	101.50	-148.7	2,529	-5.88%	大賣/鉅額交易
2022/01/06	133	101.70	22	101.61	102.50	111	2,485	4.47%	大買/鉅額交易
2022/01/05	45	101.19	34	101.25	101.00	11	2,474	0.44%
2022/01/04	86	101.00	4	100.75	100.50	82	2,453	3.34%
2022/01/03	19	101.76	10	101.20	102.00	9	2,453	0.37%
2021/12/30	3	100.83	6	100.84	100.50	-3	2,457	-0.12%
2021/12/29	17	102.12	7	102.43	102.00	10	2,480	0.40%
2021/12/28	6	101.33	0.6	100.00	101.00	5.4	2,475	0.22%
2021/12/27	29	101.95	3	101.33	101.50	26	2,509	1.04%
2021/12/24	0	0.00	3.8	100.39	101.00	-3.8	2,546	-0.15%
2021/12/23	22	99.32	35	100.15	100.50	-13	2,579	-0.50%
2021/12/22	10	97.87	0	0.00	98.60	10	2,610	0.38%
2021/12/21	13	97.71	3	97.87	97.90	10	2,645	0.38%
2021/12/20	5	97.82	16	97.53	97.70	-11	2,674	-0.41%
2021/12/17	3	98.53	65.6	98.20	98.50	-62.6	2,706	-2.31%
2021/12/16	25	98.06	4	98.08	98.70	21	2,775	0.76%
2021/12/15	7	96.34	0	0.00	96.10	7	2,798	0.25%
2021/12/14	5	97.86	26	98.12	97.10	-21	2,789	-0.75%
2021/12/13	7	99.07	7	99.14	99.00	0	2,777	0.00%
2021/12/10	1	98.30	20	99.02	99.10	-19	2,784	-0.68%
2021/12/09	2	99.10	40	98.97	99.10	-38	2,775	-1.37%
2021/12/08	2	98.95	22	98.75	98.80	-20	2,759	-0.72%
2021/12/07	8	98.44	605.7	98.28	98.20	-597.7	2,744	-21.77%	大賣/鉅額交易
2021/12/06	1	98.00	25	98.63	98.70	-24	2,731	-0.88%
2021/12/03	9	98.23	31	98.12	98.20	-22	2,736	-0.80%
2021/12/02	8.1	98.55	45	98.27	98.00	-37	2,735	-1.35%
2021/12/01	21	99.00	20	98.88	99.50	1	2,712	0.04%
2021/11/30	53	98.41	76	98.86	98.00	-23	2,703	-0.85%
2021/11/29	5	98.78	195.7	98.39	98.40	-190.7	2,663	-7.16%	大賣/鉅額交易
2021/11/26	6	99.62	268	99.80	99.10	-262	2,689	-9.74%	大賣/鉅額交易
2021/11/25	2	101.01	201	101.36	101.50	-199	2,784	-7.15%	大賣/鉅額交易
2021/11/24	294	101.41	4	101.99	102.00	290	2,791	10.39%	大買/鉅額交易
2021/11/23	113	101.42	0	0.00	101.50	113	2,777	4.07%	大買/鉅額交易
2021/11/22	223	101.92	19	102.03	102.50	204	2,757	7.40%	大買/鉅額交易
2021/11/19	124	100.25	0	0.00	100.00	124	2,723	4.55%	大買/鉅額交易
2021/11/18	165	99.86	2	100.20	100.00	163	2,720	5.99%	大買/鉅額交易
2021/11/17	26	100.04	2,267.7	100.22	100.00	-2,241.7	2,698	-83.08%	大賣/鉅額交易
2021/11/16	18	102.06	5	102.11	102.00	13	2,625	0.50%
2021/11/15	23	103.50	54	103.12	102.50	-31	2,648	-1.17%
2021/11/12	38	101.67	185	102.41	102.00	-147	2,628	-5.59%	大賣/鉅額交易
2021/11/11	61	100.02	9	100.12	100.50	52	2,565	2.03%
2021/11/10	85	101.63	2.9	100.68	100.50	82.1	2,571	3.19%
2021/11/09	1,217	103.35	12.7	103.10	103.00	1,204.3	2,561	47.02%	大買/鉅額交易
2021/11/08	278	102.02	1	103.00	102.00	277	2,498	11.09%	大買/鉅額交易
2021/11/05	941	102.99	10	102.90	101.50	931	2,516	36.99%	大買/鉅額交易
2021/11/04	312	101.90	46.1	101.47	101.50	265.9	2,493	10.66%	大買/鉅額交易
2021/11/03	60	99.12	6	99.00	99.70	54	2,443	2.21%
2021/11/02	28	99.45	15	98.85	98.10	13	2,441	0.53%
2021/11/01	18	97.28	12	97.50	98.20	6	2,447	0.25%
2021/10/29	18	96.37	7	96.76	96.00	11	2,429	0.45%
2021/10/28	15	97.50	2	96.75	97.50	13	2,428	0.54%
2021/10/27	30	95.74	4.5	95.67	95.60	25.5	2,425	1.05%
2021/10/26	1	95.68	2	95.26	95.10	-1	2,508	-0.04%
2021/10/25	0	0.00	1	95.00	95.10	-1	2,573	-0.04%
2021/10/22	7	95.10	3	95.67	94.40	4	2,676	0.15%
2021/10/21	21	95.25	9.4	95.65	94.20	11.6	2,747	0.42%
2021/10/20	2	94.60	4.6	95.26	94.60	-2.6	2,784	-0.09%
2021/10/19	2	93.50	6.7	94.33	94.60	-4.7	2,798	-0.17%
2021/10/18	4	93.13	18.2	93.73	92.10	-14.2	2,838	-0.50%
2021/10/15	21	93.65	33	93.78	93.80	-12	2,917	-0.41%
2021/10/14	3	92.13	0	0.00	91.60	3	2,982	0.10%
2021/10/13	2	91.60	0	0.00	91.20	2	3,026	0.07%
2021/10/12	2	93.25	21	93.82	93.00	-19	3,148	-0.60%
2021/10/08	2.1	94.31	0	0.00	94.30	2.1	3,286	0.06%
2021/10/07	174	94.72	3.7	93.54	94.60	170.3	3,330	5.11%	大買/鉅額交易
2021/10/06	8	91.28	40	91.24	90.50	-32	3,376	-0.95%
2021/10/05	11	91.08	3	91.40	92.00	8	3,397	0.24%
2021/10/04	381	93.92	22.1	93.68	92.80	358.9	3,387	10.60%	大買/鉅額交易
2021/10/01	16	95.38	0	0.00	94.70	16	3,393	0.47%
2021/09/30	0	0.00	1	98.20	98.90	-1	3,404	-0.03%
2021/09/29	2	98.05	3	98.07	98.20	-1	3,394	-0.03%
2021/09/28	0	0.00	16.4	100.04	100.00	-16.4	3,377	-0.49%
2021/09/27	15	102.90	0	0.00	101.50	15	3,379	0.44%
2021/09/24	1	101.00	1.1	101.97	102.00	-0.1	3,409	0.00%
2021/09/23	3	98.73	6	99.42	100.50	-3	3,488	-0.09%
2021/09/22	253	94.92	1	94.70	95.00	252	3,573	7.05%	大買/鉅額交易
2021/09/17	1	98.20	1.3	97.93	97.70	-0.3	3,569	-0.01%
2021/09/16	3	97.83	0.1	97.20	97.30	3	3,614	0.08%
2021/09/14	101	99.16	2	99.15	98.60	99	3,866	2.56%	大買/
2021/09/10	1	98.50	1	98.80	98.90	0	4,016	0.00%
2021/09/09	2	97.20	0	97.60	97.00	2	4,103	0.05%
2021/09/08	1	98.70	0	0.00	97.60	1	4,125	0.02%
2021/09/07	1	99.90	11.7	99.12	99.10	-10.7	4,151	-0.26%
2021/09/06	1	99.00	2	99.00	98.40	-1	4,187	-0.02%
2021/09/03	3	98.77	6	98.67	99.50	-3	4,315	-0.07%
2021/09/02	16	99.28	11	99.08	98.10	5	4,473	0.11%
2021/09/01	4	99.03	8	98.94	99.00	-4	4,465	-0.09%
2021/08/31	3	100.20	13	97.83	99.30	-10	4,465	-0.22%
2021/08/30	0.2	97.00	0.3	96.50	96.80	-0.1	4,361	0.00%
2021/08/27	50	97.00	2.5	97.30	97.30	47.5	4,359	1.09%
2021/08/26	1	98.10	0	0.00	96.70	1	4,375	0.02%
2021/08/24	1	96.30	0	0.00	96.50	1	4,486	0.02%
2021/08/23	1	97.00	1	97.50	97.00	0	4,548	0.00%
2021/08/20	45	95.53	250	95.42	95.00	-205	4,662	-4.40%	大賣/鉅額交易
2021/08/19	1	95.20	200	95.35	95.00	-199	4,766	-4.18%	大賣/鉅額交易
2021/08/18	27	97.85	24	96.93	98.10	3	4,765	0.06%
2021/08/17	0	0.00	77.8	97.55	97.00	-77.8	4,796	-1.62%
2021/08/16	5	98.00	0	0.00	96.40	5	4,833	0.10%
2021/08/13	107.1	98.72	225	98.66	98.00	-117.9	4,841	-2.44%	大買/大賣/鉅額交易
2021/08/11	1	99.50	5.4	99.34	100.00	-4.4	4,891	-0.09%
2021/08/10	4	101.50	11.2	100.73	100.50	-7.2	5,001	-0.14%
2021/08/09	9	102.83	0.6	103.00	102.50	8.4	5,046	0.17%
2021/08/06	203	104.50	1	104.50	104.00	202	5,135	3.93%	大買/鉅額交易
2021/08/05	31	105.45	312	105.27	105.00	-281	5,304	-5.30%	大賣/鉅額交易
2021/08/04	47	103.98	30	104.50	103.50	17	5,468	0.31%
2021/08/03	67	104.42	131	103.58	104.50	-64	5,584	-1.15%	大賣/
2021/08/02	15	104.50	15	105.00	104.50	0	5,685	0.00%
2021/07/30	7	105.15	1	106.00	104.50	6	5,767	0.10%
2021/07/29	37	106.09	2.2	107.00	107.00	34.9	5,812	0.60%
2021/07/28	31	104.34	27	103.48	106.00	4	5,818	0.07%
2021/07/27	34	105.51	4.6	105.33	105.00	29.4	5,825	0.50%
2021/07/26	55	104.14	4	104.00	104.00	51	5,962	0.86%
2021/07/23	1	103.50	1	103.50	103.50	0	6,008	0.00%
2021/07/22	2	103.50	4	103.88	103.50	-2	6,045	-0.03%
2021/07/21	16	102.19	2	102.75	102.00	14	6,072	0.23%
2021/07/20	4	104.25	11	103.73	103.50	-7	6,088	-0.11%
2021/07/19	17	108.03	6.4	107.05	107.00	10.6	6,091	0.17%
2021/07/16	161	108.00	22	107.98	109.00	139	6,168	2.25%	大買/鉅額交易
2021/07/15	23	106.28	24	106.96	107.50	-1	6,195	-0.02%
2021/07/14	10	104.85	10	105.05	105.00	0	6,214	0.00%
2021/07/13	10	105.50	4	106.00	104.50	6	6,278	0.10%
2021/07/12	4	105.00	5.1	104.51	105.00	-1.1	6,264	-0.02%
2021/07/09	3	105.17	1	105.50	105.00	2	6,352	0.03%
2021/07/08	81	105.01	502.1	105.25	106.00	-421.1	6,574	-6.41%	大賣/鉅額交易
2021/07/07	18	105.92	16.6	106.36	106.00	1.4	6,696	0.02%
2021/07/06	9	105.17	0	0.00	104.50	9	6,763	0.13%
2021/07/05	1	106.00	9	105.89	106.00	-8	7,018	-0.11%
2021/07/02	20	103.50	54	103.11	104.00	-34	7,230	-0.47%
2021/07/01	27	103.81	22.2	103.48	103.50	4.8	7,363	0.07%
2021/06/30	508.1	106.00	0.5	106.00	105.00	507.6	7,434	6.83%	大買/鉅額交易
2021/06/29	7	108.07	27.7	108.01	108.50	-20.7	7,506	-0.28%
2021/06/28	3	106.67	4	105.63	107.00	-1	7,562	-0.01%
2021/06/25	8	105.81	4	106.00	105.50	4	7,569	0.05%
2021/06/24	92	106.73	32	106.92	106.00	60	7,520	0.80%
2021/06/23	38	103.05	7	103.50	105.50	31	7,407	0.42%
2021/06/22	4	100.00	0	0.00	99.90	4	7,334	0.05%
2021/06/21	51	100.91	1	100.50	99.90	50	7,366	0.68%
2021/06/18	14	102.75	20	103.40	102.50	-6	7,417	-0.08%
2021/06/17	9	100.61	12.8	100.53	101.00	-3.8	7,463	-0.05%
2021/06/16	102.2	102.00	7	101.07	101.50	95.2	7,553	1.26%	大買/
2021/06/15	38.1	101.37	3	101.67	101.00	35.1	7,727	0.45%
2021/06/11	662	102.45	2.1	101.78	101.50	659.9	7,857	8.40%	大買/鉅額交易
2021/06/10	8.2	98.46	27	98.71	101.00	-18.8	7,819	-0.24%
2021/06/09	0	0.00	1	96.00	96.00	-1	7,699	-0.01%
2021/06/08	2	96.65	0.5	95.90	95.70	1.5	7,731	0.02%
2021/06/07	3	96.63	0	0.00	96.40	3	7,724	0.04%
2021/06/04	1	96.70	0	0.00	97.20	1	7,719	0.01%
2021/06/03	0	0.00	1	97.30	97.30	-1	7,755	-0.01%
2021/06/02	2.1	97.34	258	97.02	96.90	-255.9	7,769	-3.29%	大賣/鉅額交易
2021/06/01	1	98.00	2	98.20	98.40	-1	7,744	-0.01%
2021/05/31	10	96.56	6	96.92	97.00	4	7,735	0.05%
2021/05/28	1.1	94.71	3	97.30	97.00	-1.9	7,759	-0.02%
2021/05/27	257.3	94.57	1.4	94.50	93.60	255.9	7,717	3.32%	大買/鉅額交易
2021/05/26	2	94.85	2	94.60	94.70	0	7,737	0.00%
2021/05/25	6.1	93.61	2	94.60	94.70	4.1	7,922	0.05%
2021/05/24	10	93.18	0	0.00	93.70	10	7,970	0.13%
2021/05/21	3	92.13	0	0.00	91.80	3	8,017	0.04%
2021/05/20	1	91.10	0	0.00	91.10	1	8,055	0.01%
2021/05/19	5	92.14	7	91.81	91.60	-2	8,158	-0.02%
2021/05/18	1	90.30	1	90.75	90.30	0	8,183	0.00%
2021/05/17	6	88.42	6	88.68	88.80	0	8,126	0.00%
2021/05/14	7.1	90.98	1	90.40	90.00	6.1	8,084	0.08%
2021/05/13	2	91.75	11	92.08	91.80	-9	8,068	-0.11%
2021/05/12	78	87.44	9	89.16	87.00	69	7,953	0.87%
2021/05/11	6	93.37	13	93.06	92.50	-7	7,833	-0.09%
2021/05/10	19	98.32	2	97.75	97.30	17	7,764	0.22%
2021/05/07	52.1	99.81	3.2	100.19	99.80	48.9	7,768	0.63%
2021/05/06	17	98.96	1	99.10	98.70	16	7,806	0.20%
2021/05/05	7	99.04	12	99.01	98.40	-5	7,764	-0.06%
2021/05/04	319	100.42	14	98.92	98.70	305	7,911	3.85%	大買/鉅額交易
2021/05/03	13	100.62	6	100.27	99.30	7	8,010	0.09%
2021/04/29	403	106.07	14	107.29	106.00	389	7,927	4.91%	大買/鉅額交易
2021/04/28	13	105.38	0	0.00	104.50	13	7,916	0.16%
2021/04/27	2	105.50	1.3	106.00	106.00	0.7	8,020	0.01%
2021/04/26	5	104.40	4	104.00	104.00	1	7,997	0.01%
2021/04/23	4	104.50	4	104.50	104.00	0	8,012	0.00%
2021/04/22	11.8	104.38	2	105.00	103.50	9.8	8,180	0.12%
2021/04/21	137.1	105.05	792.3	104.51	104.50	-655.2	8,311	-7.88%	大買/大賣/鉅額交易
2021/04/20	39	107.01	385	106.91	107.00	-346	8,264	-4.19%	大賣/鉅額交易
2021/04/19	6.1	108.75	2.5	109.00	109.00	3.6	8,294	0.04%
2021/04/16	1.1	109.13	3	110.83	111.50	-1.9	8,304	-0.02%
2021/04/15	9.3	108.37	26	108.98	109.00	-16.7	8,439	-0.20%
2021/04/14	186	108.28	306	107.85	108.50	-120	8,415	-1.43%	大買/大賣/鉅額交易
2021/04/13	9.1	112.33	3.6	112.44	112.00	5.5	8,447	0.07%
2021/04/12	12.1	114.54	5	114.20	114.50	7.1	8,368	0.08%
2021/04/09	39.2	113.64	222	113.54	113.00	-182.8	8,500	-2.15%	大賣/鉅額交易
2021/04/08	174.1	115.93	507	115.52	115.50	-332.9	8,341	-3.99%	大買/大賣/鉅額交易
2021/04/07	12.1	116.00	4.6	117.28	116.50	7.5	8,172	0.09%
2021/04/06	222.1	117.91	228	117.97	117.50	-5.9	8,105	-0.07%	大買/大賣/
2021/04/01	18.1	118.17	6	119.42	118.00	12.1	8,026	0.15%
2021/03/31	237.2	121.09	415	120.61	120.50	-177.8	7,871	-2.26%	大買/大賣/鉅額交易
2021/03/30	7.1	125.01	71	125.00	125.00	-63.9	7,680	-0.83%
2021/03/29	1.1	125.50	4.5	125.50	125.50	-3.5	7,654	-0.05%
2021/03/26	3.1	124.52	0	0.00	124.50	3.1	7,690	0.04%
2021/03/25	2.1	125.00	0	0.00	123.50	2.1	7,743	0.03%
2021/03/24	1	126.00	1	127.00	126.00	0	7,811	0.00%
2021/03/23	19.6	126.53	39	126.63	125.00	-19.4	7,813	-0.25%
2021/03/22	12	128.33	16	128.06	127.00	-4	7,819	-0.05%
2021/03/19	9.1	127.33	24	127.46	127.50	-14.9	7,882	-0.19%
2021/03/18	70	127.67	18	127.00	127.50	52	7,820	0.66%
2021/03/17	320	123.91	22.7	123.79	124.50	297.3	7,709	3.86%	大買/鉅額交易
2021/03/16	7	122.64	35	122.09	122.50	-28	7,650	-0.37%
2021/03/15	31	120.53	49	121.35	121.00	-18	7,685	-0.23%
2021/03/12	2	120.00	9	120.44	120.50	-7	7,739	-0.09%
2021/03/11	34	119.50	1	119.50	119.00	33	7,927	0.42%
2021/03/10	6	118.83	8	119.00	119.50	-2	7,995	-0.03%
2021/03/09	2	118.50	100.3	117.90	118.00	-98.3	8,052	-1.22%
2021/03/08	622	119.68	20.5	119.02	119.00	601.5	8,140	7.39%	大買/鉅額交易
2021/03/05	3	119.50	1	119.50	119.50	2	8,204	0.02%
2021/03/04	3	119.00	2	120.75	119.50	1	8,397	0.01%
2021/03/03	29	123.60	19	122.87	122.50	10	8,453	0.12%
2021/03/02	17	120.97	11.2	121.02	121.00	5.8	8,460	0.07%
2021/02/26	12	120.25	3.2	119.75	120.00	8.8	8,488	0.10%
2021/02/25	26.7	122.27	20.1	122.20	122.00	6.6	8,422	0.08%
2021/02/24	42	119.67	14	119.46	119.00	28	8,325	0.34%
2021/02/23	3	119.50	3.1	118.49	117.50	-0.1	8,433	0.00%
2021/02/22	16	119.91	4	119.88	120.00	12	8,544	0.14%
2021/02/19	3	120.33	8.1	119.62	120.50	-5.1	8,630	-0.06%
2021/02/18	3	117.00	64	117.34	118.00	-61	8,556	-0.71%
2021/02/17	6	116.00	24	116.17	116.00	-18	8,534	-0.21%
2021/02/05	101	114.94	11	114.36	115.50	90	8,485	1.06%	大買/
2021/02/04	2	115.50	6	115.92	116.00	-4	8,534	-0.05%
2021/02/03	23	113.46	9	113.06	113.00	14	8,509	0.16%
2021/02/02	27	115.39	162	114.40	113.50	-135	8,544	-1.58%	大賣/鉅額交易
2021/02/01	5	113.30	114	112.08	114.00	-109	8,494	-1.28%	大賣/鉅額交易
2021/01/29	13	114.69	19	115.63	114.00	-6	8,518	-0.07%
2021/01/28	4	116.88	6	117.00	116.00	-2	8,436	-0.02%
2021/01/27	72	120.12	30	119.90	120.50	42	8,351	0.50%
2021/01/26	115	120.57	29	119.66	118.50	86	8,322	1.03%	大買/
2021/01/25	50	119.44	56	119.88	121.00	-6	8,182	-0.07%
2021/01/22	7	116.57	3	116.00	117.00	4	8,084	0.05%
2021/01/21	1	114.50	3	115.67	115.00	-2	7,987	-0.03%
2021/01/20	12.1	115.48	5	113.30	113.00	7.1	7,926	0.09%
2021/01/19	7	117.57	16	117.53	117.00	-9	7,809	-0.12%
2021/01/18	10	116.70	7	117.57	118.50	3	7,774	0.04%
2021/01/15	77	118.81	14	119.79	117.50	63	7,769	0.81%
2021/01/14	18	122.22	77	121.87	122.00	-59	7,574	-0.78%
2021/01/13	0	0.00	305	120.24	121.00	-305	7,432	-4.10%	大賣/鉅額交易
2021/01/12	20	119.13	185	119.23	118.00	-165	7,508	-2.20%	大賣/鉅額交易
2021/01/11	6	117.50	306	117.21	118.00	-300	7,571	-3.96%	大賣/鉅額交易
2021/01/08	206	117.51	507	117.81	119.00	-301	7,481	-4.02%	大買/大賣/鉅額交易
2021/01/07	6	120.58	252	120.90	120.00	-246	7,342	-3.35%	大賣/鉅額交易
2021/01/06	26	121.46	11	121.77	119.50	15	7,285	0.21%
2021/01/05	7	119.29	175	118.53	119.00	-168	7,080	-2.37%	大賣/鉅額交易
2021/01/04	10	116.95	24	117.88	119.00	-14	7,046	-0.20%
2020/12/31	47	114.04	365	114.07	114.00	-318	6,812	-4.67%	大賣/鉅額交易
2020/12/30	39	114.40	44	114.67	115.00	-5	6,730	-0.07%
2020/12/29	16	115.47	1,253	115.42	115.50	-1,237	6,734	-18.37%	大賣/鉅額交易
2020/12/28	3	116.17	300	116.63	115.50	-297	6,650	-4.47%	大賣/鉅額交易
2020/12/25	8	117.75	805	117.69	117.00	-797	6,614	-12.05%	大賣/鉅額交易
2020/12/24	1	118.00	0	0.00	117.50	1	6,617	0.02%
2020/12/23	1	117.50	1	117.00	118.00	0	6,631	0.00%
2020/12/22	7	116.79	9	117.56	116.00	-2	6,674	-0.03%
2020/12/21	32	120.50	2	121.00	118.50	30	6,710	0.45%
2020/12/18	35	121.93	2	122.50	121.50	33	6,645	0.50%
2020/12/17	1	120.50	2	119.75	119.50	-1	6,531	-0.02%
2020/12/16	3	119.50	49	118.52	120.00	-46	6,471	-0.71%
2020/12/15	9	114.44	22	115.48	113.00	-13	6,382	-0.20%
2020/12/14	6	118.33	38.1	118.18	118.00	-32.1	6,227	-0.51%
2020/12/11	0	0.00	167	119.21	118.00	-167	6,293	-2.65%	大賣/鉅額交易
2020/12/10	7	119.50	6	119.17	119.50	1	6,250	0.02%
2020/12/09	13.1	122.70	29	122.95	122.50	-16	6,204	-0.26%
2020/12/08	59	122.60	98	121.62	121.50	-39	6,106	-0.64%
2020/12/07	27	122.00	658	121.14	123.00	-631	6,020	-10.48%	大賣/鉅額交易
2020/12/04	55	120.66	332	120.65	121.00	-277	5,819	-4.76%	大賣/鉅額交易
2020/12/03	58	123.29	98	123.21	123.00	-40	5,739	-0.70%
2020/12/02	315	125.03	232.1	122.78	122.50	82.9	5,701	1.45%	大買/大賣/
2020/12/01	25	124.08	43	124.41	124.50	-18	5,626	-0.32%
2020/11/30	177	124.08	5	124.00	123.50	172	5,620	3.06%	大買/鉅額交易
2020/11/27	4	121.38	7	120.43	122.00	-3	5,453	-0.06%
2020/11/26	7	117.86	334	117.17	119.00	-327	5,396	-6.06%	大賣/鉅額交易
2020/11/25	1	118.00	70	117.36	117.00	-69	5,380	-1.28%
2020/11/24	5.1	119.12	108.3	119.01	119.00	-103.1	5,298	-1.95%	大賣/鉅額交易
2020/11/23	26	118.29	24.4	117.22	118.00	1.6	5,233	0.03%
2020/11/20	61	116.78	2,738	116.57	116.50	-2,677	5,127	-52.21%	大賣/鉅額交易
2020/11/19	682	119.25	157	118.91	119.00	525	4,975	10.55%	大買/大賣/鉅額交易
2020/11/18	18	121.00	48	121.65	121.50	-30	4,811	-0.62%
2020/11/17	2	124.00	5	126.00	124.00	-3	4,712	-0.06%
2020/11/16	9	126.22	1	126.00	126.00	8	4,802	0.17%
2020/11/13	7	121.93	9	123.39	123.00	-2	4,804	-0.04%
2020/11/12	170	124.86	4	124.88	124.00	166	4,839	3.43%	大買/鉅額交易
2020/11/11	2	123.00	0	0.00	123.00	2	4,763	0.04%
2020/11/10	32	123.08	50	123.00	122.00	-18	4,756	-0.38%
2020/11/09	6	129.08	13	128.50	127.00	-7	4,767	-0.15%
2020/11/06	23	128.48	234	128.42	127.50	-211	4,792	-4.40%	大賣/鉅額交易
2020/11/05	1	125.50	34	127.34	126.50	-33	4,824	-0.68%
2020/11/04	11	125.50	44	125.78	126.00	-33	4,890	-0.67%
2020/11/03	16	123.25	24	122.63	123.00	-8	5,065	-0.16%
2020/11/02	48	119.72	33	118.88	119.50	15	5,230	0.29%
2020/10/30	56	124.14	59	121.61	121.00	-3	5,368	-0.06%
2020/10/29	11	125.68	37	126.09	127.00	-26	5,308	-0.49%
2020/10/28	77	128.88	10	128.30	128.00	67	5,353	1.25%
2020/10/27	16	129.63	17	130.15	130.00	-1	5,379	-0.02%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	22	133.89	10	132.70	132.50	12	5,498	0.22%
2020/10/22	6	133.58	7	135.21	134.50	-1	5,518	-0.02%
2020/10/21	50	134.92	0	0.00	133.50	50	5,508	0.91%
2020/10/20	507	137.25	18	135.33	135.00	489	5,471	8.94%	大買/鉅額交易
2020/10/19	85	134.91	13	136.19	137.50	72	5,339	1.35%
2020/10/16	1	126.00	0	0.00	126.00	1	5,140	0.02%
2020/10/15	2	127.00	0	0.00	126.00	2	5,175	0.04%
2020/10/14	21	129.24	0	0.00	129.00	21	5,135	0.41%
2020/10/13	201	130.00	2	131.75	129.00	199	5,157	3.86%	大買/鉅額交易
2020/10/12	8	129.00	0	0.00	128.00	8	5,156	0.16%
2020/10/08	3	133.00	1	131.50	131.50	2	5,193	0.04%
2020/10/07	42	132.00	1	131.00	131.00	41	5,249	0.78%
2020/10/06	135	132.49	9	131.56	132.50	126	5,297	2.38%	大買/鉅額交易
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/29	2	127.00	0	0.00	125.50	2	5,604	0.04%
2020/09/28	4	125.00	0	0.00	125.00	4	5,731	0.07%
2020/09/25	4	124.50	3	125.17	123.00	1	5,791	0.02%
2020/09/24	3	128.33	12	125.92	125.00	-9	5,843	-0.15%
2020/09/23	2	131.50	0	0.00	131.50	2	5,832	0.03%
2020/09/22	1	131.00	153	134.06	131.50	-152	5,906	-2.57%	大賣/鉅額交易
2020/09/21	201	135.47	0	0.00	133.50	201	5,991	3.35%	大買/鉅額交易
2020/09/18	202	134.44	6	134.42	134.50	196	6,094	3.22%	大買/鉅額交易
2020/09/17	4	131.50	139	131.53	132.00	-135	6,121	-2.21%	大賣/鉅額交易
2020/09/16	36	131.57	10	134.05	134.50	26	6,221	0.42%
2020/09/15	57	129.58	154	129.60	129.00	-97	6,160	-1.57%	大賣/
2020/09/14	2	128.25	9	128.11	129.00	-7	6,224	-0.11%
2020/09/11	52	122.75	74	122.50	123.00	-22	6,211	-0.35%
2020/09/10	0	0.00	3	122.83	121.00	-3	6,215	-0.05%
2020/09/09	43	121.08	409	120.62	121.00	-366	6,258	-5.85%	大賣/鉅額交易
2020/09/08	361	123.80	21	124.55	123.00	340	6,316	5.38%	大買/鉅額交易
2020/09/07	19	124.82	438	125.21	123.50	-419	6,366	-6.58%	大賣/鉅額交易
2020/09/04	1	127.50	4	126.63	128.00	-3	6,389	-0.05%
2020/09/03	8	129.13	3	129.67	126.00	5	6,406	0.08%
2020/09/02	1	126.00	23	126.09	127.50	-22	6,451	-0.34%
2020/09/01	5	125.20	11	122.64	123.50	-6	6,511	-0.09%
2020/08/31	18	124.72	33	123.56	123.00	-15	6,496	-0.23%
2020/08/28	5	124.50	410	125.14	124.50	-405	6,541	-6.19%	大賣/鉅額交易
2020/08/27	21	126.83	122	125.98	125.50	-101	6,668	-1.51%	大賣/鉅額交易
2020/08/26	4	128.88	6	128.00	129.00	-2	6,832	-0.03%
2020/08/25	5	127.00	285	127.30	127.00	-280	6,932	-4.04%	大賣/鉅額交易
2020/08/24	2	127.25	6	127.08	128.00	-4	6,956	-0.06%
2020/08/21	69	128.16	173	127.85	129.50	-104	6,970	-1.49%	大賣/鉅額交易
2020/08/20	215	124.58	125	123.66	124.00	90	6,994	1.29%	大買/大賣/
2020/08/19	5	132.50	12	134.13	132.50	-7	7,028	-0.10%
2020/08/18	12	133.13	210	133.30	132.00	-198	7,053	-2.81%	大賣/鉅額交易
2020/08/17	10	136.45	4	135.75	136.00	6	7,097	0.08%
2020/08/14	535	135.78	8	135.31	135.50	527	7,146	7.37%	大買/鉅額交易
2020/08/13	12	137.96	558	138.70	134.50	-546	7,187	-7.60%	大賣/鉅額交易
2020/08/12	24	137.54	34	138.01	137.00	-10	7,162	-0.14%
2020/08/11	3	140.67	32	143.92	139.00	-29	7,184	-0.40%
2020/08/10	70	144.41	176	145.63	144.00	-106	7,157	-1.48%	大賣/鉅額交易
2020/08/07	13	148.96	144	148.91	146.50	-131	7,138	-1.84%	大賣/鉅額交易
2020/08/06	34	144.49	16	144.16	145.00	18	7,004	0.26%
2020/08/05	162	137.73	25	137.42	140.00	137	6,901	1.99%	大買/鉅額交易
2020/08/03	11	132.32	53	130.23	130.00	-42	6,959	-0.60%
2020/07/31	4	135.75	7	135.57	135.00	-3	7,039	-0.04%
2020/07/30	695	135.68	1	135.50	135.50	694	7,207	9.63%	大買/鉅額交易
2020/07/29	20	130.63	10	130.80	134.50	10	7,397	0.14%
2020/07/28	28	129.04	9	131.67	132.50	19	7,439	0.26%
2020/07/27	1	128.00	0	0.00	128.00	1	7,514	0.01%
2020/07/24	2	130.25	2	128.25	127.50	0	7,597	0.00%
2020/07/23	1	130.00	45	130.10	130.00	-44	7,617	-0.58%
2020/07/22	100	131.51	7	132.29	131.50	93	7,634	1.22%
2020/07/21	105	134.14	5	134.00	133.50	100	7,740	1.29%	大買/
2020/07/20	1	131.00	3	130.50	131.00	-2	7,727	-0.03%
2020/07/17	2	131.75	7	131.21	130.50	-5	7,763	-0.06%
2020/07/16	57	133.41	189	133.14	131.50	-132	7,786	-1.70%	大賣/鉅額交易
2020/07/15	13	136.92	7	134.57	133.50	6	7,790	0.08%
2020/07/14	3	135.50	34	135.97	135.00	-31	7,906	-0.39%
2020/07/13	6	132.75	8	134.56	135.50	-2	7,949	-0.03%
2020/07/10	16	133.94	281	133.46	132.50	-265	7,985	-3.32%	大賣/鉅額交易
2020/07/09	156	140.43	21.3	139.51	139.00	134.7	8,096	1.66%	大買/鉅額交易
2020/07/08	187	136.45	74	134.51	136.50	113	7,985	1.42%	大買/鉅額交易
2020/07/07	33	137.62	266	136.46	137.00	-233	7,937	-2.94%	大賣/鉅額交易
2020/07/06	148	137.73	49	136.96	138.00	99	7,951	1.24%	大買/
2020/07/03	64	133.44	302	133.39	135.00	-238	8,099	-2.94%	大賣/鉅額交易
2020/07/02	3	133.50	12	133.08	133.50	-9	8,143	-0.11%
2020/07/01	51	132.65	30	131.20	132.50	21	8,184	0.26%
2020/06/30	39	128.53	121	128.27	128.50	-82	8,145	-1.01%	大賣/
2020/06/29	507	127.77	49	127.91	127.50	458	8,153	5.62%	大買/鉅額交易
2020/06/24	10	133.60	43	133.27	133.50	-33	8,101	-0.41%
2020/06/23	104	132.16	1	133.00	132.00	103	8,172	1.26%	大買/鉅額交易
2020/06/22	4	135.13	6	136.25	134.00	-2	8,207	-0.02%
2020/06/19	6	136.42	12	134.21	137.00	-6	8,279	-0.07%
2020/06/18	9	134.11	14	133.86	134.50	-5	8,255	-0.06%
2020/06/17	17	134.18	2	135.00	132.00	15	8,226	0.18%
2020/06/16	50	134.78	3	134.83	134.00	47	8,542	0.55%
2020/06/15	8	132.31	210	131.64	132.00	-202	8,612	-2.35%	大賣/鉅額交易
2020/06/12	1,381	131.95	11	129.00	133.50	1,370	8,691	15.76%	大買/鉅額交易
2020/06/11	5	134.70	406	133.38	131.50	-401	8,805	-4.55%	大賣/鉅額交易
2020/06/10	60	135.68	306	135.60	135.50	-246	8,923	-2.76%	大賣/鉅額交易
2020/06/09	271	137.04	117	136.27	138.00	154	8,899	1.73%	大買/大賣/鉅額交易
2020/06/08	264	132.04	7	132.71	133.00	257	8,923	2.88%	大買/鉅額交易
2020/06/05	278	130.00	4	129.88	129.50	274	8,981	3.05%	大買/鉅額交易
2020/06/04	10	131.15	9	130.78	131.50	1	9,002	0.01%
2020/06/03	222.2	129.33	24	129.21	129.00	198.2	8,934	2.22%	大買/鉅額交易
2020/06/02	311	126.33	14	125.71	125.00	297	8,859	3.35%	大買/鉅額交易
2020/06/01	362	122.69	5	121.50	123.00	357	8,719	4.09%	大買/鉅額交易
2020/05/29	0	0.00	2	115.50	119.50	-2	8,688	-0.02%
2020/05/28	4	118.50	5	120.00	117.50	-1	8,692	-0.01%
2020/05/27	9	120.78	25	121.18	119.00	-16	8,717	-0.18%
2020/05/26	42.1	121.11	35	121.06	121.00	7.1	8,710	0.08%
2020/05/25	18	117.19	58	113.67	117.00	-40	8,559	-0.47%
2020/05/22	115	116.76	47	112.74	112.00	68	8,527	0.80%	大買/
2020/05/21	17	115.79	63	115.55	116.00	-46	8,422	-0.55%
2020/05/20	8	113.13	6	113.50	113.00	2	8,377	0.02%
2020/05/19	2	110.00	3	109.83	109.00	-1	8,333	-0.01%
2020/05/18	11	109.50	6	109.25	108.50	5	8,286	0.06%
2020/05/15	1	111.50	7	115.21	113.50	-6	8,304	-0.07%
2020/05/14	7	116.71	3	117.33	113.50	4	8,253	0.05%
2020/05/13	1	114.00	1	114.50	117.50	0	8,232	0.00%
2020/05/12	6	119.75	61	118.25	117.00	-55	8,357	-0.66%
2020/05/11	738	122.48	57	121.44	118.00	681	8,262	8.24%	大買/鉅額交易
2020/05/08	0	0.00	156	117.64	117.00	-156	8,120	-1.92%	大賣/鉅額交易
2020/05/07	16	117.31	13	117.08	117.00	3	8,064	0.04%
2020/05/06	194	117.19	27	114.78	119.00	167	7,936	2.10%	大買/鉅額交易
2020/05/05	72	111.60	37	110.85	113.00	35	7,753	0.45%
2020/05/04	15	107.17	7	105.14	106.00	8	7,540	0.11%
2020/04/30	561	106.10	19	106.05	108.00	542	7,465	7.26%	大買/鉅額交易
2020/04/29	65	103.55	407	103.02	104.00	-342	7,406	-4.62%	大賣/鉅額交易
2020/04/28	61	100.60	581	100.20	101.00	-520	7,369	-7.06%	大賣/鉅額交易
2020/04/27	31	101.55	1	102.00	102.00	30	7,301	0.41%
2020/04/24	6	98.37	81	98.55	99.30	-75	7,231	-1.04%
2020/04/23	51	101.16	521	100.10	101.00	-470	7,067	-6.65%	大賣/鉅額交易
2020/04/22	62	98.99	17	99.76	100.00	45	7,041	0.64%
2020/04/21	123	101.18	7	100.41	100.00	116	7,007	1.66%	大買/鉅額交易
2020/04/20	142	102.67	0	0.00	102.00	142	6,917	2.05%	大買/鉅額交易
2020/04/17	198	102.80	5	104.60	102.50	193	6,889	2.80%	大買/鉅額交易
2020/04/16	214	103.87	11	101.91	102.00	203	6,745	3.01%	大買/鉅額交易
2020/04/15	31	102.66	36	102.26	102.00	-5	6,702	-0.07%
2020/04/14	419	103.08	11	100.73	103.50	408	6,747	6.05%	大買/鉅額交易
2020/04/13	60	96.74	242	95.87	95.20	-182	6,553	-2.78%	大賣/鉅額交易
2020/04/10	3	96.83	698	97.04	96.80	-695	6,530	-10.64%	大賣/鉅額交易
2020/04/09	6	99.12	39	99.00	98.00	-33	6,512	-0.51%
2020/04/08	625	98.40	6	97.42	99.90	619	6,356	9.74%	大買/鉅額交易
2020/04/07	562	91.14	796	91.07	91.30	-234	6,116	-3.83%	大買/大賣/鉅額交易
2020/04/06	26	89.44	70	89.20	90.30	-44	5,958	-0.74%
2020/04/01	114	92.18	3	91.30	91.00	111	5,831	1.90%	大買/鉅額交易
2020/03/31	3	93.07	152	92.64	93.00	-149	5,787	-2.57%	大賣/鉅額交易
2020/03/30	3	89.73	3	89.17	91.10	0	5,670	0.00%
2020/03/27	153	94.53	17	94.19	93.00	136	5,581	2.44%	大買/鉅額交易
2020/03/26	371	90.35	103	90.23	90.90	268	5,468	4.90%	大買/大賣/鉅額交易
2020/03/25	610	86.97	48	87.30	86.80	562	5,371	10.46%	大買/鉅額交易
2020/03/24	24	80.18	7	81.01	81.10	17	5,344	0.32%
2020/03/23	6	75.83	12	75.57	75.50	-6	5,288	-0.11%
2020/03/20	228	77.86	333	77.96	78.50	-105	5,274	-1.99%	大買/大賣/鉅額交易
2020/03/19	13	74.36	41	73.91	73.00	-28	4,973	-0.56%
2020/03/18	89	82.30	111	82.83	81.10	-22	4,889	-0.45%	大賣/
2020/03/17	6	85.52	6	82.72	79.20	0	4,774	0.00%
2020/03/16	264	90.51	9	90.97	87.80	255	4,608	5.53%	大買/鉅額交易
2020/03/13	19	91.40	2	91.40	91.40	17	4,484	0.38%
2020/03/12	13	105.96	13	102.42	101.50	0	4,455	0.00%
2020/03/11	206	114.67	62	119.18	112.50	144	4,343	3.31%	大買/鉅額交易
2020/03/09	2	114.00	31	113.82	112.00	-29	4,238	-0.68%
2020/03/06	109	119.42	4	119.00	118.50	105	4,197	2.50%	大買/鉅額交易
2020/03/05	3	121.00	0	0.00	122.00	3	4,184	0.07%
2020/03/04	11	120.32	20	119.75	121.00	-9	4,174	-0.22%
2020/03/03	42	121.23	19	120.95	121.00	23	4,120	0.56%
2020/03/02	122	117.43	227	116.36	118.00	-105	4,047	-2.59%	大買/大賣/鉅額交易
2020/02/27	1	117.50	29	115.66	115.50	-28	4,021	-0.70%
2020/02/26	58	120.69	0	0.00	119.00	58	3,960	1.46%
2020/02/25	2	122.00	2	122.75	123.50	0	3,929	0.00%
2020/02/24	1	119.50	69	120.07	119.50	-68	3,970	-1.71%
2020/02/21	120	123.26	0	0.00	123.00	120	4,004	3.00%	大買/鉅額交易
2020/02/20	0	0.00	2	124.50	123.00	-2	4,012	-0.05%
2020/02/19	30	123.20	0	0.00	123.00	30	4,012	0.75%
2020/02/18	0	0.00	195	122.16	122.00	-195	4,032	-4.84%	大賣/鉅額交易
2020/02/17	3	124.00	187	123.60	123.00	-184	4,247	-4.33%	大賣/鉅額交易
2020/02/14	50	129.30	5	129.30	128.50	45	4,453	1.01%
2020/02/13	41	127.50	196	127.17	127.00	-155	4,607	-3.36%	大賣/鉅額交易
2020/02/12	40	128.11	137	128.14	127.00	-97	4,606	-2.11%	大賣/
2020/02/11	100	123.65	1	124.50	124.50	99	4,448	2.23%
2020/02/10	400	120.46	0	0.00	122.00	400	4,467	8.95%	大買/鉅額交易
2020/02/07	186	121.08	7	121.64	121.00	179	4,546	3.94%	大買/鉅額交易
2020/02/06	1	122.50	41	122.10	122.50	-40	4,536	-0.88%
2020/02/05	0	0.00	76	121.53	120.50	-76	4,545	-1.67%
2020/02/04	281	123.20	128	123.11	124.50	153	4,547	3.36%	大買/大賣/鉅額交易
2020/02/03	51	119.47	271	115.27	120.50	-220	4,677	-4.70%	大賣/鉅額交易
2020/01/31	276	119.49	34	119.84	119.50	242	4,683	5.17%	大買/鉅額交易
2020/01/30	82	121.53	37	124.65	121.50	45	4,671	0.96%
2020/01/20	3	135.00	0	0.00	134.50	3	4,703	0.06%
2020/01/17	0	0.00	2	136.00	136.50	-2	4,784	-0.04%
2020/01/16	278	137.04	0	0.00	137.00	278	4,881	5.70%	大買/鉅額交易
2020/01/15	10	137.50	0	0.00	136.00	10	4,998	0.20%
2020/01/14	1	137.00	2	137.00	136.00	-1	5,093	-0.02%
2020/01/13	0	0.00	54	136.96	138.00	-54	5,167	-1.05%
2020/01/10	125	135.04	5	134.00	135.00	120	5,290	2.27%	大買/鉅額交易
2020/01/09	24	135.56	58	132.92	136.00	-34	5,351	-0.64%
2020/01/08	713	129.50	484	129.46	130.00	229	5,482	4.18%	大買/大賣/鉅額交易
2020/01/07	16	133.63	219	131.41	131.50	-203	5,513	-3.68%	大賣/鉅額交易
2020/01/06	74	143.01	2	143.00	142.00	72	5,517	1.31%
2020/01/03	7	147.29	7	146.93	147.00	0	5,539	0.00%
2020/01/02	19	147.37	4	147.25	146.50	15	5,619	0.27%
2019/12/31	1	142.00	4	142.38	143.00	-3	5,656	-0.05%
2019/12/30	6	144.00	2	143.50	142.00	4	5,655	0.07%
2019/12/27	431	141.82	38	141.89	142.00	393	5,712	6.88%	大買/鉅額交易
2019/12/26	1	141.00	2	141.00	141.00	-1	5,844	-0.02%
2019/12/25	2	140.75	2	140.50	140.50	0	5,946	0.00%
2019/12/24	1	139.50	54	139.07	139.00	-53	5,981	-0.89%
2019/12/23	1	138.50	3	138.50	138.50	-2	5,996	-0.03%
2019/12/20	3	138.83	6	139.08	139.50	-3	6,035	-0.05%
2019/12/19	25	138.10	10	138.90	137.00	15	6,037	0.25%
2019/12/18	11	142.68	32	143.36	141.50	-21	6,000	-0.35%
2019/12/17	25	140.50	29	139.53	141.00	-4	5,987	-0.07%
2019/12/16	4	136.75	0	0.00	136.50	4	6,004	0.07%
2019/12/13	17	137.44	5	136.50	136.00	12	6,102	0.20%
2019/12/12	9	138.17	10	138.50	139.00	-1	6,160	-0.02%
2019/12/11	16	136.66	0	0.00	136.50	16	6,151	0.26%
2019/12/10	57	135.65	3	136.17	138.50	54	6,206	0.87%
2019/12/09	303	137.09	6	138.33	136.50	297	6,242	4.76%	大買/鉅額交易
2019/12/06	0	0.00	80	133.75	134.00	-80	6,364	-1.26%
2019/12/05	20	134.00	0	0.00	133.00	20	6,431	0.31%
2019/12/04	6	135.00	17	137.44	135.00	-11	6,443	-0.17%
2019/12/03	30	134.18	10	135.50	133.00	20	6,417	0.31%
2019/12/02	5	134.50	15	134.33	134.50	-10	6,441	-0.16%
2019/11/29	100	133.90	41	133.70	134.50	59	6,438	0.92%
2019/11/28	35	137.29	50	137.21	137.00	-15	6,447	-0.23%
2019/11/27	2	138.50	9	138.33	138.50	-7	6,511	-0.11%
2019/11/26	8	137.19	168	137.09	136.50	-160	6,528	-2.45%	大賣/鉅額交易
2019/11/25	1	137.00	121	137.50	137.00	-120	6,529	-1.84%	大賣/鉅額交易
2019/11/22	10	136.50	23	137.57	136.50	-13	6,716	-0.19%
2019/11/21	1	137.00	30	136.43	139.00	-29	6,770	-0.43%
2019/11/20	107	137.91	13	141.23	139.50	94	6,780	1.39%	大買/
2019/11/19	2	140.25	4	140.00	140.00	-2	6,867	-0.03%
2019/11/18	5	139.60	1	139.50	141.00	4	6,901	0.06%
2019/11/15	44	138.33	1	138.50	138.00	43	6,955	0.62%
2019/11/14	94	137.24	1,205	137.63	139.50	-1,111	6,980	-15.92%	大賣/鉅額交易
2019/11/13	91	142.77	444	142.34	139.00	-353	6,864	-5.14%	大賣/鉅額交易
2019/11/12	10	151.45	9	151.89	153.00	1	6,719	0.01%
2019/11/11	168	147.12	1	146.50	144.00	167	6,880	2.43%	大買/鉅額交易
2019/11/08	34	146.09	156	145.90	147.50	-122	6,920	-1.76%	大賣/鉅額交易
2019/11/07	9	148.00	83	145.63	148.00	-74	6,959	-1.06%
2019/11/06	80	146.74	183	147.12	145.00	-103	7,017	-1.47%	大賣/鉅額交易
2019/11/05	102	147.47	37	146.72	147.50	65	6,944	0.94%	大買/
2019/11/04	32	145.23	12	145.75	146.00	20	6,984	0.29%
2019/11/01	1	142.50	55	146.14	146.50	-54	7,012	-0.77%
2019/10/31	54	144.35	409	143.37	145.00	-355	7,236	-4.91%	大賣/鉅額交易
2019/10/30	6	146.92	12	145.38	148.50	-6	7,201	-0.08%
2019/10/29	51	146.91	42	144.00	144.00	9	7,342	0.12%
2019/10/28	87	148.49	85.1	147.34	147.50	2	7,266	0.03%
2019/10/25	53	144.58	157	145.18	145.00	-104	7,201	-1.44%	大賣/鉅額交易
2019/10/24	50	144.50	104	142.08	144.50	-54	7,147	-0.76%	大賣/
2019/10/23	86	137.08	66	138.05	138.00	20	7,109	0.28%
2019/10/22	12	139.50	374	140.04	139.50	-362	7,049	-5.13%	大賣/鉅額交易
2019/10/21	82	133.55	59	134.83	135.50	23	6,986	0.33%
2019/10/18	50	132.24	291	132.56	134.50	-241	6,974	-3.46%	大賣/鉅額交易
2019/10/17	115	127.45	9	128.50	131.00	106	6,998	1.51%	大買/鉅額交易
2019/10/16	127	128.45	363	128.05	127.00	-236	7,007	-3.37%	大買/大賣/鉅額交易
2019/10/15	223	125.76	160	124.98	124.00	63	7,095	0.89%	大買/大賣/
2019/10/14	96	124.93	17	124.03	124.00	79	7,135	1.11%
2019/10/09	40	119.86	11	120.09	119.00	29	7,008	0.41%
2019/10/08	51	120.06	11	120.27	121.00	40	7,037	0.57%
2019/10/07	46	118.95	207.4	118.03	119.50	-161.4	7,006	-2.30%	大賣/鉅額交易
2019/10/04	1	115.00	2	115.50	116.00	-1	6,970	-0.01%
2019/10/03	4	115.38	399	115.09	114.00	-395	6,984	-5.66%	大賣/鉅額交易
2019/10/02	17	120.71	12	120.21	117.00	5	6,969	0.07%
2019/10/01	127	116.52	8	116.00	117.50	119	6,873	1.73%	大買/鉅額交易
2019/09/27	15.2	111.82	44	112.02	111.00	-28.8	6,828	-0.42%
2019/09/26	15	115.67	100	116.24	115.00	-85	6,812	-1.25%
2019/09/25	1	115.50	51	116.09	115.50	-50	6,829	-0.73%
2019/09/24	10	118.00	15	118.37	116.00	-5	6,898	-0.07%
2019/09/23	158	115.71	5	118.50	117.50	153	6,891	2.22%	大買/鉅額交易
2019/09/20	1	115.00	0	0.00	115.00	1	6,912	0.01%
2019/09/19	0	0.00	2	116.50	115.50	-2	6,823	-0.03%
2019/09/18	200	113.93	214	115.35	115.00	-14	6,771	-0.21%	大買/大賣/
2019/09/17	140	111.68	6	113.33	112.50	134	6,653	2.01%	大買/鉅額交易
2019/09/16	33	110.95	3	111.00	112.00	30	6,576	0.46%
2019/09/12	19	111.61	164	111.12	111.50	-145	6,584	-2.20%	大賣/鉅額交易
2019/09/11	17	111.06	9	110.78	110.50	8	6,562	0.12%
2019/09/10	13.2	109.51	339	109.10	112.00	-325.8	6,519	-5.00%	大賣/鉅額交易
2019/09/09	2	115.50	5	113.00	113.00	-3	6,341	-0.05%
2019/09/06	148	117.31	35	117.13	116.50	113	6,271	1.80%	大買/鉅額交易
2019/09/05	136	118.88	9	118.22	119.50	127	6,246	2.03%	大買/鉅額交易
2019/09/04	8	117.06	34	117.32	117.50	-26	6,290	-0.41%
2019/09/03	1	116.50	100	117.12	116.00	-99	6,360	-1.56%
2019/09/02	0	0.00	181	116.14	118.50	-181	6,391	-2.83%	大賣/鉅額交易
2019/08/30	117	116.78	28	116.20	116.00	89	6,377	1.40%	大買/
2019/08/29	54	115.57	12	115.50	115.00	42	6,455	0.65%
2019/08/28	29	115.83	162	115.63	115.00	-133	6,463	-2.06%	大賣/鉅額交易
2019/08/27	157	118.52	72	119.28	118.00	85	6,494	1.31%	大買/
2019/08/26	16	117.69	73	117.30	117.00	-57	6,408	-0.89%
2019/08/23	11	124.68	16	124.53	122.00	-5	6,355	-0.08%
2019/08/22	329	124.30	13	124.15	123.00	316	6,351	4.98%	大買/鉅額交易
2019/08/21	13	119.81	12	117.71	119.00	1	6,220	0.02%
2019/08/20	10	121.50	16	119.66	119.00	-6	6,240	-0.10%
2019/08/19	246	119.11	7	118.79	119.00	239	6,216	3.84%	大買/鉅額交易
2019/08/16	44	119.65	38	116.76	116.00	6	6,180	0.10%
2019/08/15	64	117.52	258	116.99	117.50	-194	6,140	-3.16%	大賣/鉅額交易
2019/08/14	161	115.10	162	118.40	119.50	-1	6,084	-0.02%	大買/大賣/
2019/08/13	40	107.58	34	106.96	109.00	6	5,821	0.10%
2019/08/12	296	107.20	4	105.13	106.00	292	5,877	4.97%	大買/鉅額交易
2019/08/08	5.1	106.15	1	104.50	106.00	4.1	5,951	0.07%
2019/08/07	11	102.82	97	103.09	102.50	-86	5,980	-1.44%
2019/08/06	184	100.63	2	99.90	102.00	182	6,038	3.01%	大買/鉅額交易
2019/08/05	38	101.91	34	102.06	101.00	4	6,070	0.07%
2019/08/02	34	103.28	41	103.82	102.00	-7	6,134	-0.11%
2019/08/01	19	111.58	5	111.50	111.00	14	5,967	0.23%
2019/07/31	272	116.94	9	116.33	114.00	263	5,892	4.46%	大買/鉅額交易
2019/07/30	67	112.13	34	111.57	112.00	33	5,755	0.57%
2019/07/29	158	113.71	151	112.51	112.50	7	5,753	0.12%	大買/大賣/
2019/07/26	0	0.00	1	115.00	113.50	-1	5,847	-0.02%
2019/07/25	258	115.32	2	115.50	116.00	256	5,875	4.36%	大買/鉅額交易
2019/07/24	152	115.84	210	115.50	115.00	-58	5,900	-0.98%	大買/大賣/
2019/07/23	0	0.00	12	116.00	115.50	-12	5,918	-0.20%
2019/07/22	502	115.85	10	115.45	116.00	492	5,931	8.30%	大買/鉅額交易
2019/07/19	488	114.93	11	116.45	114.50	477	5,928	8.05%	大買/鉅額交易
2019/07/18	151	112.00	33	112.39	111.50	118	5,934	1.99%	大買/鉅額交易
2019/07/17	35	110.21	61	113.16	114.50	-26	5,894	-0.44%
2019/07/16	161	107.68	220	108.52	107.50	-59	5,711	-1.03%	大買/大賣/
2019/07/15	4	104.25	9	103.28	105.00	-5	5,645	-0.09%
2019/07/12	18	105.08	0	0.00	104.50	18	5,696	0.32%
2019/07/11	7	104.50	50	104.22	104.00	-43	5,781	-0.74%
2019/07/10	238	101.40	12	101.29	100.50	226	5,864	3.85%	大買/鉅額交易
2019/07/09	16	98.03	62	98.20	98.70	-46	5,931	-0.78%
2019/07/08	3	99.63	10	99.89	99.30	-7	6,245	-0.11%
2019/07/05	10	104.30	8	104.06	104.50	2	6,347	0.03%
2019/07/04	14	103.07	9	104.17	103.50	5	6,542	0.08%
2019/07/03	1	106.00	6	104.58	106.00	-5	6,767	-0.07%
2019/07/02	0	0.00	71	106.49	105.50	-71	7,158	-0.99%
2019/07/01	107	105.65	5	103.00	106.50	102	7,287	1.40%	大買/鉅額交易
2019/06/28	7	100.71	97	100.07	99.40	-90	7,432	-1.21%
2019/06/27	5	100.70	322	101.11	101.50	-317	7,663	-4.14%	大賣/鉅額交易
2019/06/26	11	98.16	74	97.85	97.90	-63	7,805	-0.81%
2019/06/25	0	0.00	4	98.68	97.70	-4	7,874	-0.05%
2019/06/24	5	98.34	1	97.60	98.50	4	8,060	0.05%
2019/06/21	21	98.74	6	99.87	97.30	15	8,117	0.18%
2019/06/20	9	99.97	4	100.63	100.00	5	8,122	0.06%
2019/06/19	396	98.42	6	99.18	99.50	390	8,137	4.79%	大買/鉅額交易
2019/06/18	5	95.94	3	96.20	96.00	2	8,079	0.02%
2019/06/17	11	95.90	0	0.00	96.10	11	8,120	0.14%
2019/06/14	7	94.96	0	0.00	94.60	7	8,272	0.08%
2019/06/13	10	97.36	88	96.77	96.10	-78	8,280	-0.94%
2019/06/12	20	96.61	10	95.96	96.80	10	8,267	0.12%
2019/06/11	17	96.12	15	95.15	96.10	2	8,265	0.02%
2019/06/10	12	93.13	432	93.08	93.80	-420	8,233	-5.10%	大賣/鉅額交易
2019/06/06	2	93.60	5	95.00	93.20	-3	8,255	-0.04%
2019/06/05	363	94.37	0	0.00	95.80	363	8,264	4.39%	大買/鉅額交易
2019/06/04	1	90.30	6	91.28	90.30	-5	8,202	-0.06%
2019/06/03	13	90.59	56	90.82	90.80	-43	8,211	-0.52%
2019/05/31	201	92.89	79	92.58	92.60	122	8,161	1.49%	大買/鉅額交易
2019/05/30	217	90.69	3	90.70	90.00	214	8,123	2.63%	大買/鉅額交易
2019/05/29	6	89.33	72	89.25	90.10	-66	8,178	-0.81%
2019/05/28	12	89.93	3	90.37	89.70	9	8,236	0.11%
2019/05/27	8	90.05	58	90.08	90.00	-50	8,528	-0.59%
2019/05/24	130	89.70	2	89.30	90.00	128	8,575	1.49%	大買/鉅額交易
2019/05/23	20	88.80	8	88.13	88.80	12	8,590	0.14%
2019/05/22	1	90.80	18	91.76	91.30	-17	8,601	-0.20%
2019/05/21	5	89.90	25	89.97	91.20	-20	8,637	-0.23%
2019/05/20	266	90.43	186	89.91	89.60	80	8,578	0.93%	大買/大賣/
2019/05/17	12	89.43	16	90.20	87.80	-4	8,548	-0.05%
2019/05/16	229	95.80	713	94.15	94.50	-484	8,525	-5.68%	大買/大賣/鉅額交易
2019/05/15	8	99.81	469	99.01	98.40	-461	8,422	-5.47%	大賣/鉅額交易
2019/05/14	8	98.29	13	99.60	99.00	-5	8,338	-0.06%
2019/05/13	232	101.28	260	100.34	100.50	-28	8,317	-0.34%	大買/大賣/
2019/05/10	15	105.13	14	105.43	104.00	1	8,280	0.01%
2019/05/09	31	109.52	68	108.07	108.00	-37	8,283	-0.45%
2019/05/08	57	112.12	77.2	112.50	111.50	-20.2	8,253	-0.24%
2019/05/07	34	111.40	238.4	111.39	112.00	-204.4	8,201	-2.49%	大賣/鉅額交易
2019/05/06	8	109.00	107	108.96	109.00	-99	8,192	-1.21%	大賣/
2019/05/03	49	111.22	148	111.48	111.00	-99	8,201	-1.21%	大賣/
2019/05/02	20	108.03	45	108.07	108.00	-25	8,118	-0.31%
2019/04/30	56	107.37	343	106.86	110.50	-287	8,106	-3.54%	大賣/鉅額交易
2019/04/29	30	108.93	54	108.45	108.00	-24	8,060	-0.30%
2019/04/26	21	109.76	58	110.71	110.00	-37	8,059	-0.46%
2019/04/25	26	112.90	46	112.39	113.00	-20	8,029	-0.25%
2019/04/24	18	108.14	20	107.65	109.00	-2	8,007	-0.02%
2019/04/23	6	114.33	31	114.10	112.50	-25	7,893	-0.32%
2019/04/22	14	114.64	41	114.95	114.00	-27	7,880	-0.34%
2019/04/19	45	109.52	704	109.46	110.00	-659	7,837	-8.41%	大賣/鉅額交易
2019/04/18	111	112.20	34	112.50	109.50	77	7,884	0.98%	大買/
2019/04/17	367	113.25	16	112.56	112.50	351	7,867	4.46%	大買/鉅額交易
2019/04/16	207	111.33	145	111.25	109.00	62	7,771	0.80%	大買/大賣/
2019/04/15	10	111.20	30	109.48	109.50	-20	7,665	-0.26%
2019/04/12	357	108.77	240	108.35	108.50	117	7,641	1.53%	大買/大賣/鉅額交易
2019/04/11	280	103.01	44	103.02	103.00	236	7,484	3.15%	大買/鉅額交易
2019/04/10	334	101.57	61	101.51	102.50	273	7,360	3.71%	大買/鉅額交易
2019/04/09	191	103.98	28	103.66	102.00	163	7,153	2.28%	大買/鉅額交易
2019/04/08	124	100.21	47	100.69	103.00	77	6,900	1.12%	大買/
2019/04/03	13	96.88	4	97.50	95.60	9	6,502	0.14%
2019/04/02	278	95.92	24	94.35	96.00	254	6,381	3.98%	大買/鉅額交易
2019/04/01	326	94.37	149	93.90	94.00	177	6,138	2.88%	大買/大賣/鉅額交易
2019/03/29	265	95.45	73	95.02	95.70	192	5,878	3.27%	大買/鉅額交易
2019/03/28	262	94.25	25	93.68	93.60	237	5,710	4.15%	大買/鉅額交易
2019/03/27	68	94.21	40	92.40	93.10	28	5,667	0.49%
2019/03/26	51	92.49	9	91.91	92.00	42	5,511	0.76%
2019/03/25	161	90.05	50	89.93	90.40	111	5,522	2.01%	大買/鉅額交易
2019/03/22	76	91.98	10	92.05	91.70	66	5,520	1.20%
2019/03/21	121	92.10	23	91.56	91.70	98	5,556	1.76%	大買/
2019/03/20	50	92.66	43	92.05	91.70	7	5,720	0.12%
2019/03/19	301	92.38	30	90.91	92.90	271	5,727	4.73%	大買/鉅額交易
2019/03/18	21	90.29	3	89.90	89.80	18	5,614	0.32%
2019/03/15	18	90.27	1	90.00	89.40	17	5,660	0.30%
2019/03/14	140	90.46	44	90.39	89.30	96	5,734	1.67%	大買/
2019/03/13	33	90.30	29	89.12	91.50	4	5,788	0.07%
2019/03/12	326	90.06	6	90.33	90.00	320	5,770	5.55%	大買/鉅額交易
2019/03/11	2	88.90	27	88.26	88.10	-25	5,822	-0.43%
2019/03/08	9	89.46	17	89.20	89.50	-8	5,964	-0.13%
2019/03/07	94	88.48	15	88.58	87.80	79	6,014	1.31%
2019/03/06	118	88.24	6	88.33	88.70	112	6,117	1.83%	大買/鉅額交易
2019/03/05	15	88.03	16	87.20	87.10	-1	6,202	-0.02%
2019/03/04	29	88.87	10	89.10	88.30	19	6,260	0.30%
2019/02/27	18	88.83	23	89.40	89.40	-5	6,218	-0.08%
2019/02/26	1,394	92.26	62	90.90	91.50	1,332	6,140	21.69%	大買/鉅額交易
2019/02/25	22	89.20	13	88.25	89.50	9	5,877	0.15%
2019/02/22	2	86.70	20	86.88	87.10	-18	5,869	-0.31%
2019/02/21	21	86.79	5	86.50	86.60	16	5,903	0.27%
2019/02/20	37	88.72	455	88.60	88.20	-418	6,000	-6.97%	大賣/鉅額交易
2019/02/19	24	85.00	416	84.74	85.50	-392	6,061	-6.47%	大賣/鉅額交易
2019/02/18	78	84.30	11	84.02	84.60	67	6,349	1.06%
2019/02/15	618	84.54	41	84.63	84.80	577	6,629	8.70%	大買/鉅額交易
2019/02/14	8	83.53	2	82.85	83.00	6	6,742	0.09%
2019/02/13	10	82.54	287	81.90	82.60	-277	6,729	-4.12%	大賣/鉅額交易
2019/02/12	9	83.48	150	82.84	82.50	-141	6,730	-2.09%	大賣/鉅額交易
2019/02/11	191	80.70	9	81.28	81.40	182	6,679	2.72%	大買/鉅額交易
2019/01/30	40	79.39	43	79.25	79.00	-3	6,682	-0.04%
2019/01/29	31	77.54	18	77.49	77.40	13	6,606	0.20%
2019/01/28	44	78.58	13	78.57	78.70	31	6,608	0.47%
2019/01/25	56	78.07	21	78.73	79.20	35	6,661	0.53%
2019/01/24	87	76.70	65	76.53	76.40	22	6,656	0.33%
2019/01/23	15	77.49	40	77.36	78.40	-25	6,732	-0.37%
2019/01/22	68	77.13	27	77.59	77.80	41	6,717	0.61%
2019/01/21	2	76.60	35	76.87	76.70	-33	6,693	-0.49%
2019/01/18	61	75.76	393	75.80	76.70	-332	6,705	-4.95%	大賣/鉅額交易
2019/01/17	34	74.22	97	74.08	73.70	-63	6,666	-0.95%
2019/01/16	29	75.15	22	74.83	75.50	7	6,672	0.10%
2019/01/15	405	74.43	20	74.20	74.70	385	6,644	5.79%	大買/鉅額交易
2019/01/14	173	72.81	32	72.98	72.10	141	6,641	2.12%	大買/鉅額交易
2019/01/11	253	75.01	29	75.09	75.40	224	6,639	3.37%	大買/鉅額交易
2019/01/10	228	73.59	229	73.48	74.10	-1	6,654	-0.02%	大買/大賣/
2019/01/09	372	73.78	75	73.79	73.80	297	6,598	4.50%	大買/鉅額交易
2019/01/08	296	74.27	235	74.24	74.30	61	6,609	0.92%	大買/大賣/
2019/01/07	418	75.40	31	75.23	75.10	387	6,604	5.86%	大買/鉅額交易
2019/01/04	468	73.97	5	72.92	73.60	463	6,564	7.05%	大買/鉅額交易
2019/01/03	44	74.53	1,147	72.97	72.90	-1,103	6,555	-16.83%	大賣/鉅額交易
2019/01/02	2	78.50	244	78.25	78.90	-242	6,494	-3.73%	大賣/鉅額交易
2018/12/28	97	80.09	32	79.79	80.20	65	6,517	1.00%
2018/12/27	232	79.45	172	78.85	80.30	60	6,561	0.91%	大買/大賣/
2018/12/26	70	78.32	25	78.60	77.80	45	6,573	0.68%
2018/12/25	19	78.34	255	78.62	78.30	-236	6,576	-3.59%	大賣/鉅額交易
2018/12/24	6	81.73	0	0.00	81.40	6	6,589	0.09%
2018/12/22	16	80.98	6	81.18	81.40	10	6,618	0.15%
2018/12/21	2	81.85	3	82.60	82.60	-1	6,663	-0.02%
2018/12/19	1	83.50	14	82.76	82.50	-13	6,692	-0.19%
2018/12/18	87	82.35	11	81.55	83.00	76	6,708	1.13%
2018/12/17	14	81.92	502	81.78	81.50	-488	6,708	-7.27%	大賣/鉅額交易
2018/12/14	126	82.13	29	82.86	82.40	97	6,780	1.43%	大買/
2018/12/13	190	84.08	271	83.92	84.50	-81	6,835	-1.19%	大買/大賣/
2018/12/12	221	81.45	8	80.98	81.90	213	6,997	3.04%	大買/鉅額交易
2018/12/11	8	79.49	20	80.02	79.10	-12	7,019	-0.17%
2018/12/10	7	79.44	24	79.39	80.30	-17	7,021	-0.24%
2018/12/07	519	81.79	6	80.50	79.90	513	7,029	7.30%	大買/鉅額交易
2018/12/06	290	79.92	202	80.12	80.60	88	7,042	1.25%	大買/大賣/
2018/12/05	54	80.39	22	80.35	80.10	32	7,023	0.46%
2018/12/04	356	82.80	112	82.75	82.70	244	7,131	3.42%	大買/大賣/鉅額交易
2018/12/03	403	81.06	216	81.37	81.90	187	7,074	2.64%	大買/大賣/鉅額交易
2018/11/30	208	79.19	58	79.19	78.30	150	6,936	2.16%	大買/鉅額交易
2018/11/29	330	79.39	212	79.27	79.20	118	6,845	1.72%	大買/大賣/鉅額交易
2018/11/28	174	77.51	13	77.74	78.80	161	6,733	2.39%	大買/鉅額交易
2018/11/27	197	76.16	97	76.17	76.60	100	6,683	1.50%	大買/
2018/11/26	173	74.82	1	74.90	74.60	172	6,621	2.60%	大買/鉅額交易
2018/11/23	2	73.70	13	73.78	75.30	-11	6,823	-0.16%
2018/11/22	30	76.00	19	76.10	75.00	11	6,906	0.16%
2018/11/21	58	77.02	16	77.01	77.40	42	6,980	0.60%
2018/11/20	18	76.47	13	76.68	76.50	5	6,924	0.07%
2018/11/19	646	78.53	112	78.82	78.10	534	6,854	7.79%	大買/大賣/鉅額交易
2018/11/16	92	78.49	82	78.60	78.40	10	6,724	0.15%
2018/11/15	762	77.22	85	77.29	77.50	677	6,608	10.25%	大買/鉅額交易
2018/11/14	119	74.73	599	74.97	76.50	-480	6,318	-7.60%	大買/大賣/鉅額交易
2018/11/13	522	68.72	68	69.31	72.60	454	6,119	7.42%	大買/鉅額交易
2018/11/12	32	68.07	31	68.22	68.30	1	6,028	0.02%
2018/11/09	115	68.88	2	69.00	69.20	113	6,143	1.84%	大買/鉅額交易
2018/11/08	157	67.60	1	67.40	68.00	156	6,344	2.46%	大買/鉅額交易
2018/11/07	34	68.21	12	68.50	67.50	22	6,581	0.33%
2018/11/06	203	68.71	61	69.68	68.00	142	6,766	2.10%	大買/鉅額交易
2018/11/05	1	70.40	114	69.53	68.40	-113	6,747	-1.67%	大賣/鉅額交易
2018/11/02	66	71.65	33	71.70	71.10	33	6,708	0.49%
2018/11/01	161	72.37	40	72.22	72.90	121	6,694	1.81%	大買/鉅額交易
2018/10/31	12	71.56	17	71.06	70.70	-5	6,699	-0.07%
2018/10/30	3	69.40	4	69.28	69.50	-1	6,655	-0.02%
2018/10/29	6	69.20	1	68.70	69.60	5	6,644	0.08%
2018/10/26	6	68.95	40	68.64	67.80	-34	6,693	-0.51%
2018/10/25	2	69.25	29	69.24	69.20	-27	6,758	-0.40%
2018/10/24	12	71.05	22	69.48	70.40	-10	6,755	-0.15%
2018/10/23	0	0.00	166	70.63	70.20	-166	6,734	-2.47%	大賣/鉅額交易
2018/10/22	31	71.19	35	70.19	71.50	-4	6,793	-0.06%
2018/10/19	22	70.19	31	69.41	70.40	-9	6,878	-0.13%
2018/10/18	37	69.89	17	69.75	70.00	20	6,903	0.29%
2018/10/17	16	69.88	29	70.01	69.60	-13	7,048	-0.18%
2018/10/16	18	68.25	33	67.49	68.50	-15	7,026	-0.21%
2018/10/15	14	67.27	17	66.76	66.40	-3	7,013	-0.04%
2018/10/12	5	65.10	42	63.80	65.50	-37	7,102	-0.52%
2018/10/11	19	62.75	49	62.93	62.60	-30	7,208	-0.42%
2018/10/09	101	68.94	200	68.27	68.00	-99	7,173	-1.38%	大買/大賣/
2018/10/08	5	67.84	35	67.58	66.60	-30	7,111	-0.42%
2018/10/05	0	0.00	17	65.39	65.00	-17	7,119	-0.24%
2018/10/04	0	0.00	19	67.79	67.10	-19	7,149	-0.27%
2018/10/02	10	68.50	16	68.62	68.00	-6	7,119	-0.08%
2018/10/01	8	68.61	73	68.37	68.50	-65	7,077	-0.92%
2018/09/28	0	0.00	22	67.89	68.20	-22	7,059	-0.31%
2018/09/27	123	68.03	6	68.00	67.90	117	7,007	1.67%	大買/鉅額交易
2018/09/26	10	67.14	64	67.37	67.00	-54	6,936	-0.78%
2018/09/25	0	0.00	50	67.77	67.40	-50	6,903	-0.72%
2018/09/21	0	0.00	19	66.89	67.40	-19	6,847	-0.28%
2018/09/20	0	0.00	47	67.98	67.10	-47	6,780	-0.69%
2018/09/19	14	69.23	88	69.19	69.20	-74	6,667	-1.11%
2018/09/18	15	71.20	280	71.81	69.60	-265	6,522	-4.06%	大賣/鉅額交易
2018/09/17	61	78.55	159	77.71	77.30	-98	6,180	-1.59%	大賣/
2018/09/14	54	77.16	110	77.11	77.50	-56	6,086	-0.92%	大賣/
2018/09/13	17	77.18	200	76.73	76.50	-183	6,037	-3.03%	大賣/鉅額交易
2018/09/12	30	76.21	389	75.92	76.50	-359	5,964	-6.02%	大賣/鉅額交易
2018/09/11	3	75.20	286	75.82	74.90	-283	5,888	-4.81%	大賣/鉅額交易
2018/09/10	664	76.77	127	76.33	76.00	537	5,796	9.26%	大買/大賣/鉅額交易
2018/09/07	490	75.63	101	74.64	74.20	389	5,624	6.92%	大買/大賣/鉅額交易
2018/09/06	8	76.18	42	76.08	76.20	-34	5,546	-0.61%
2018/09/05	39	77.32	26	77.39	76.80	13	5,505	0.24%
2018/09/04	84	77.80	2	77.25	77.40	82	5,493	1.49%
2018/09/03	120	77.23	46	78.57	77.00	74	5,475	1.35%	大買/
2018/08/31	155	78.95	65	79.02	78.60	90	5,469	1.65%	大買/
2018/08/30	221	79.27	95	79.57	78.60	126	5,494	2.29%	大買/鉅額交易
2018/08/29	134	78.34	64	77.69	78.90	70	5,288	1.32%	大買/
2018/08/28	415	77.77	36	77.21	76.70	379	5,213	7.27%	大買/鉅額交易
2018/08/27	19	76.18	10	76.07	76.80	9	5,159	0.17%
2018/08/24	93	74.71	17	75.04	75.00	76	5,111	1.49%
2018/08/23	80	74.49	29	75.04	75.00	51	5,105	1.00%
2018/08/22	30	77.27	27	76.44	75.40	3	5,084	0.06%
2018/08/21	54	75.12	10	75.06	75.50	44	5,024	0.88%
2018/08/20	38	73.87	39	75.32	74.50	-1	4,991	-0.02%
2018/08/17	52	78.30	65	77.89	75.90	-13	4,865	-0.27%
2018/08/16	683	76.36	450	76.22	76.30	233	4,712	4.94%	大買/大賣/鉅額交易
2018/08/15	79	77.11	452	76.86	74.90	-373	4,566	-8.17%	大賣/鉅額交易
2018/08/14	182	75.23	168	74.68	76.90	14	4,325	0.32%	大買/大賣/
2018/08/13	494	73.01	289	73.78	73.50	205	4,058	5.05%	大買/大賣/鉅額交易
2018/08/10	301	72.30	7	72.14	72.00	294	3,796	7.74%	大買/鉅額交易
2018/08/09	108	72.04	3	71.93	71.80	105	3,790	2.77%	大買/鉅額交易
2018/08/08	4	71.85	5	72.52	71.80	-1	3,787	-0.03%
2018/08/07	17	72.66	84	72.48	72.80	-67	3,805	-1.76%
2018/08/06	61	72.27	9	72.39	73.30	52	3,775	1.38%
2018/08/03	30	71.23	9	71.18	70.90	21	3,697	0.57%
2018/08/02	20	71.73	34	73.32	70.90	-14	3,672	-0.38%
2018/08/01	49	73.04	7	72.94	73.00	42	3,592	1.17%
2018/07/31	11	72.06	7	72.00	72.00	4	3,505	0.11%
2018/07/30	16	71.56	29	71.58	71.80	-13	3,504	-0.37%
2018/07/27	36	71.62	18	72.06	71.30	18	3,478	0.52%
2018/07/26	9	72.32	15	72.27	70.80	-6	3,402	-0.18%
2018/07/25	58	72.62	48	72.61	72.20	10	3,293	0.30%
2018/07/24	48	72.60	79	72.19	72.50	-31	3,226	-0.96%
2018/07/23	43	70.96	14	70.46	70.80	29	3,015	0.96%
2018/07/20	136	70.27	20	70.12	69.90	116	2,969	3.91%	大買/鉅額交易
2018/07/19	66	70.47	21	71.24	69.90	45	2,910	1.55%
2018/07/18	77	69.32	8	69.33	70.50	69	2,785	2.48%
2018/07/17	13	67.19	60	66.91	67.20	-47	2,640	-1.78%
2018/07/16	60	66.52	28	66.88	65.80	32	2,580	1.24%
2018/07/13	29	65.44	28	64.86	65.60	1	2,529	0.04%
2018/07/12	46	67.69	0	0.00	67.70	46	2,476	1.86%
2018/07/11	0	0.00	5	67.22	67.10	-5	2,414	-0.21%
2018/07/10	3	66.90	18	67.10	67.40	-15	2,403	-0.62%
2018/07/09	38	67.09	0	0.00	67.40	38	2,437	1.56%
2018/07/06	16	66.11	6	66.55	66.00	10	2,443	0.41%
2018/07/05	20	65.49	0	0.00	65.10	20	2,455	0.81%
2018/07/04	15	66.50	4	66.30	66.40	11	2,476	0.44%
2018/07/03	8	66.71	19	66.83	66.30	-11	2,503	-0.44%
2018/07/02	13	67.78	27	67.49	66.60	-14	2,528	-0.55%
2018/06/29	8	67.14	17	67.11	67.40	-9	2,535	-0.35%
2018/06/28	4	66.10	14	66.09	66.70	-10	2,535	-0.39%
2018/06/27	18	67.01	8	66.66	66.80	10	2,556	0.39%
2018/06/26	3	65.87	10	65.60	66.20	-7	2,601	-0.27%
2018/06/25	4	67.30	3	67.00	67.10	1	2,618	0.04%
2018/06/22	12	68.33	60	67.86	67.90	-48	2,679	-1.79%
2018/06/21	54	69.04	0	0.00	69.10	54	2,712	1.99%
2018/06/20	13	67.79	11	68.05	67.60	2	2,767	0.07%
2018/06/19	0	0.00	9	69.24	68.70	-9	2,779	-0.32%
2018/06/15	51	69.88	4	70.35	69.80	47	2,835	1.66%
2018/06/14	0	0.00	12	70.19	69.80	-12	2,944	-0.41%
2018/06/13	11	70.55	3	70.03	70.90	8	2,974	0.27%
2018/06/12	23	69.89	0	0.00	69.80	23	3,155	0.73%
2018/06/11	11	70.86	2	71.40	70.80	9	3,260	0.28%
2018/06/08	24	71.94	13	72.28	71.00	11	3,384	0.32%
2018/06/07	14	71.54	38	71.07	71.90	-24	3,811	-0.63%
2018/06/06	22	70.40	5	70.62	70.90	17	3,749	0.45%
2018/06/05	6	70.00	35	69.88	69.90	-29	3,756	-0.77%
2018/06/04	20	69.69	15	69.11	70.60	5	3,735	0.13%
2018/06/01	5	68.20	1	68.40	68.60	4	3,677	0.11%
2018/05/31	0	0.00	15	67.74	67.70	-15	3,676	-0.41%
2018/05/30	1	67.80	51	68.05	67.70	-50	3,678	-1.36%
2018/05/29	25	68.26	47	68.31	69.10	-22	3,680	-0.60%
2018/05/28	27	68.54	3	67.93	68.30	24	3,681	0.65%
2018/05/25	3	68.10	13	67.83	67.50	-10	3,685	-0.27%
2018/05/24	73	68.07	13	67.60	68.00	60	3,693	1.62%
2018/05/23	13	67.66	0	0.00	67.80	13	3,725	0.35%
2018/05/22	2	67.60	77	67.73	67.40	-75	3,732	-2.01%
2018/05/21	8	67.10	12	67.32	67.60	-4	3,838	-0.10%
2018/05/18	13	66.60	17	66.27	66.40	-4	3,817	-0.10%
2018/05/17	11	66.80	1	67.30	66.70	10	3,840	0.26%
2018/05/16	0	0.00	14	65.55	65.70	-14	3,819	-0.37%
2018/05/15	18	67.91	242	67.41	66.10	-224	3,834	-5.84%	大賣/鉅額交易
2018/05/14	230	66.99	24	66.56	67.50	206	3,880	5.31%	大買/鉅額交易
2018/05/11	10	65.91	15	65.71	66.00	-5	3,876	-0.13%
2018/05/10	13	65.97	2	65.75	65.60	11	3,900	0.28%
2018/05/09	202	65.14	34	65.07	65.00	168	3,951	4.25%	大買/鉅額交易
2018/05/08	84	65.67	47	65.19	65.50	37	3,984	0.93%
2018/05/07	4	64.05	3	64.43	65.00	1	3,972	0.03%
2018/05/04	1	63.40	12	62.93	62.70	-11	3,954	-0.28%
2018/05/03	1	63.10	1	63.30	63.00	0	3,973	0.00%
2018/05/02	4	64.23	12	64.28	63.90	-8	4,010	-0.20%
2018/04/30	11	64.12	0	0.00	64.90	11	4,037	0.27%
2018/04/27	5	62.52	2	62.55	62.60	3	4,054	0.07%
2018/04/26	2	63.35	11	63.26	62.50	-9	4,120	-0.22%
2018/04/25	0	0.00	3	62.67	63.20	-3	4,166	-0.07%
2018/04/24	3	62.73	1	64.20	62.50	2	4,192	0.05%
2018/04/23	1	66.60	1	66.50	64.90	0	4,198	0.00%
2018/04/20	0	0.00	2	65.25	65.90	-2	4,222	-0.05%
2018/04/19	14	66.16	12	65.83	66.40	2	4,238	0.05%
2018/04/18	11	66.46	4	66.33	65.70	7	4,244	0.16%
2018/04/17	9	65.28	15	65.39	64.80	-6	4,263	-0.14%
2018/04/16	0	0.00	17	66.98	66.80	-17	4,256	-0.40%
2018/04/13	58	67.01	3	67.57	66.80	55	4,358	1.26%
2018/04/12	2	66.55	21	66.59	66.80	-19	4,364	-0.44%
2018/04/11	2	66.85	3	66.70	66.50	-1	4,360	-0.02%
2018/04/10	5	67.68	1	68.20	67.70	4	4,345	0.09%
2018/04/09	3	68.13	0	0.00	67.30	3	4,343	0.07%
2018/04/03	251	68.05	11	67.62	68.00	240	4,342	5.53%	大買/鉅額交易
2018/04/02	3	69.37	3	69.13	69.20	0	4,325	0.00%
2018/03/31	3	68.37	0	0.00	68.50	3	4,344	0.07%
2018/03/30	5	69.16	0	0.00	68.90	5	4,364	0.11%
2018/03/29	2	70.45	4	70.33	69.80	-2	4,420	-0.05%
2018/03/28	1	69.60	12	69.56	69.90	-11	4,429	-0.25%
2018/03/27	23.1	70.29	9	69.97	70.50	14.1	4,395	0.32%
2018/03/26	24	68.37	0	0.00	69.50	24	4,342	0.55%
2018/03/23	24	67.89	5	68.02	67.50	19	4,330	0.44%
2018/03/22	8	70.38	36	69.80	69.60	-28	4,274	-0.65%
2018/03/21	39	71.23	32	71.45	70.30	7	4,237	0.17%
2018/03/20	35	70.80	61	70.42	71.10	-26	4,175	-0.62%
2018/03/19	13	70.41	13	70.08	69.60	0	4,077	0.00%
2018/03/16	125	70.00	109	70.98	69.50	16	4,050	0.39%	大買/大賣/
2018/03/15	110	69.80	25	69.82	70.10	85	3,893	2.18%	大買/
2018/03/14	34	68.89	30	69.06	68.80	4	3,810	0.10%
2018/03/13	107	69.54	12	69.38	70.10	95	3,720	2.55%	大買/
2018/03/12	19	63.94	16	63.37	64.30	3	3,300	0.09%
2018/03/09	27	63.00	4	62.50	62.70	23	3,314	0.69%
2018/03/08	6	63.02	355	62.70	62.60	-349	3,334	-10.47%	大賣/鉅額交易
2018/03/07	4	63.93	6	63.87	63.90	-2	3,429	-0.06%
2018/03/06	3	63.37	0	0.00	63.00	3	3,577	0.08%
2018/03/05	5	62.30	51	62.90	62.30	-46	3,721	-1.24%
2018/03/02	9	63.50	368	63.32	63.10	-359	3,756	-9.56%	大賣/鉅額交易
2018/03/01	9	64.42	14	63.76	64.20	-5	3,763	-0.13%
2018/02/27	14	64.24	36	63.87	63.90	-22	3,770	-0.58%
2018/02/26	37	64.15	56	63.92	63.60	-19	3,761	-0.51%
2018/02/23	46	63.44	16	63.19	63.50	30	3,777	0.79%
2018/02/22	100	61.47	40	61.46	61.70	60	3,801	1.58%
2018/02/21	63	61.44	40	61.60	61.00	23	3,802	0.60%
2018/02/12	0	0.00	33	60.98	61.40	-33	3,728	-0.89%
2018/02/09	1	58.80	48	60.00	60.70	-47	3,884	-1.21%
2018/02/08	15	62.27	22	62.21	61.80	-7	3,931	-0.18%
2018/02/07	0	0.00	65	63.07	62.90	-65	3,999	-1.63%
2018/02/06	51	60.83	78	60.73	60.60	-27	4,104	-0.66%
2018/02/05	55	64.50	47	64.63	64.70	8	4,116	0.19%
2018/02/02	4	67.98	33	67.86	67.00	-29	4,121	-0.70%
2018/02/01	88	68.77	17	68.32	68.20	71	4,247	1.67%
2018/01/31	18	66.18	8	66.43	66.80	10	4,370	0.23%
2018/01/30	16	67.20	18	67.48	66.60	-2	4,413	-0.05%
2018/01/29	21	67.95	31	67.75	67.80	-10	4,491	-0.22%
2018/01/26	26	67.85	5	67.86	67.30	21	4,617	0.45%
2018/01/25	50	68.58	27	68.61	67.70	23	4,774	0.48%
2018/01/24	15	67.99	36	67.81	69.00	-21	4,868	-0.43%
2018/01/23	33	66.89	29	67.31	67.00	4	5,157	0.08%
2018/01/22	11	67.49	35	67.63	67.20	-24	5,299	-0.45%
2018/01/19	24	69.84	11	69.65	68.90	13	5,369	0.24%
2018/01/18	1	70.20	124	69.95	69.20	-123	5,402	-2.28%	大賣/鉅額交易
2018/01/17	3	69.80	11	69.41	69.40	-8	5,584	-0.14%
2018/01/16	7	69.40	66	69.26	69.60	-59	6,079	-0.97%
2018/01/15	6	69.30	1	69.40	68.70	5	6,252	0.08%
2018/01/12	5	68.96	14	68.68	68.80	-9	6,374	-0.14%
2018/01/11	12	69.13	61	68.59	68.10	-49	6,392	-0.77%
2018/01/10	4	68.93	237	68.97	68.20	-233	6,417	-3.63%	大賣/鉅額交易
2018/01/09	49	69.61	318	69.21	69.20	-269	6,405	-4.20%	大賣/鉅額交易
2018/01/08	27	68.34	13	67.85	68.40	14	6,344	0.22%
2018/01/05	4	67.23	25	67.07	67.20	-21	6,309	-0.33%
2018/01/04	1	66.70	34	66.66	66.90	-33	6,328	-0.52%
2018/01/03	17	66.54	5	66.48	66.10	12	6,464	0.19%
2018/01/02	5	66.22	2	66.50	66.30	3	6,472	0.05%