聯發科 (2454)-日盛券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743張
產業
上市半導體類股
3128人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	11.6	749.82	1	749.00	749.00	10.6	5,839	0.18%
2023/04/06	22	764.24	105.2	759.66	753.00	-83.1	5,791	-1.43%	大賣/
2023/03/31	0.3	784.67	8.2	787.00	787.00	-7.9	5,686	-0.14%
2023/03/30	9	777.33	7	780.14	778.00	2	5,681	0.04%
2023/03/29	1.1	765.40	0.1	772.00	773.00	1	5,709	0.02%
2023/03/28	9.2	771.25	2.3	770.31	766.00	6.8	5,757	0.12%
2023/03/27	4.4	781.49	1.2	781.42	780.00	3.2	5,800	0.06%
2023/03/24	1.4	788.35	12.1	789.17	790.00	-10.7	5,961	-0.18%
2023/03/23	0.1	779.29	9.3	789.73	793.00	-9.2	6,115	-0.15%
2023/03/22	0.5	778.20	5.3	780.82	781.00	-4.8	6,119	-0.08%
2023/03/21	11.4	767.51	3	770.33	771.00	8.4	6,130	0.14%
2023/03/20	5.1	773.13	4.5	772.11	770.00	0.6	6,125	0.01%
2023/03/17	49.2	771.09	5.1	770.20	773.00	44.1	6,110	0.72%
2023/03/16	10.1	755.52	7	759.28	756.00	3	6,067	0.05%
2023/03/15	4	763.98	2.2	771.74	758.00	1.9	6,057	0.03%
2023/03/14	0.1	755.26	0	766.00	761.00	0.1	6,053	0.00%
2023/03/13	1.2	754.50	3.1	760.52	764.00	-1.9	6,044	-0.03%
2023/03/10	6.3	757.47	4.1	756.02	756.00	2.2	6,029	0.04%
2023/03/09	3.3	771.23	8	771.00	767.00	-4.7	6,046	-0.08%
2023/03/08	15.9	771.19	4.2	768.10	768.00	11.6	6,112	0.19%
2023/03/07	2	787.50	1.1	785.18	788.00	0.9	6,058	0.01%
2023/03/06	5.2	785.76	7.4	784.47	784.00	-2.3	6,062	-0.04%
2023/03/03	13.6	779.16	11.2	774.30	775.00	2.4	6,033	0.04%
2023/03/02	20.3	779.17	8.6	780.82	775.00	11.8	6,049	0.19%
2023/03/01	21.7	766.76	33.7	771.29	791.00	-12	5,944	-0.20%
2023/02/24	1.1	728.14	5.3	741.25	723.00	-4.2	5,788	-0.07%
2023/02/23	0.2	740.26	14.2	735.30	745.00	-14	5,727	-0.24%
2023/02/22	8.5	716.78	4.2	717.41	713.00	4.3	5,693	0.08%
2023/02/21	2.3	729.76	0	729.00	725.00	2.3	5,736	0.04%
2023/02/20	1.1	728.82	1.1	729.72	726.00	0	5,857	0.00%
2023/02/17	4.1	716.55	7.1	719.71	723.00	-3.1	6,042	-0.05%
2023/02/16	7.2	712.75	0	0.00	711.00	7.2	6,143	0.12%
2023/02/15	8.1	712.23	6.4	712.68	710.00	1.8	6,321	0.03%
2023/02/14	0.1	736.00	3	734.35	732.00	-2.9	6,331	-0.05%
2023/02/13	3.1	730.85	1.1	730.18	731.00	2	6,477	0.03%
2023/02/10	12.4	743.11	0	740.00	740.00	12.4	6,539	0.19%
2023/02/09	2.2	747.55	9.4	744.34	749.00	-7.2	6,621	-0.11%
2023/02/08	11.1	741.09	23.2	736.94	744.00	-12.1	6,629	-0.18%
2023/02/07	18	720.99	3.3	719.43	717.00	14.8	6,606	0.22%
2023/02/06	2.3	738.53	11.3	740.45	731.00	-9	6,599	-0.14%
2023/02/03	8.2	746.44	51.6	748.28	751.00	-43.4	6,601	-0.66%
2023/02/02	19.1	748.41	18.3	747.87	747.00	0.8	6,768	0.01%
2023/02/01	8.1	722.89	1.2	722.17	724.00	6.9	6,685	0.10%
2023/01/31	17.3	729.79	8.2	738.35	718.00	9.1	6,691	0.14%
2023/01/30	17.2	724.34	15.3	730.00	739.00	1.9	6,619	0.03%
2023/01/17	17.1	695.60	3	698.33	693.00	14.1	6,490	0.22%
2023/01/16	3.1	706.99	16.1	708.24	704.00	-13	6,511	-0.20%
2023/01/13	10.5	708.81	59.2	704.02	694.00	-48.7	6,514	-0.75%
2023/01/12	2	712.00	6.7	712.27	715.00	-4.7	6,545	-0.07%
2023/01/11	3.2	703.80	7.2	704.86	707.00	-4	6,540	-0.06%
2023/01/10	24	688.75	10.2	690.82	694.00	13.8	6,535	0.21%
2023/01/09	4	670.00	12.3	671.49	675.00	-8.3	6,501	-0.13%
2023/01/06	2.6	653.35	10.5	652.98	660.00	-7.9	6,538	-0.12%
2023/01/05	8.2	632.80	0	0.00	631.00	8.2	6,535	0.13%
2023/01/04	3	637.01	1.1	639.29	636.00	1.9	6,561	0.03%
2023/01/03	0.1	642.00	1	635.77	644.00	-1	6,650	-0.01%
2022/12/30	1	632.00	1	625.00	625.00	0	6,675	0.00%
2022/12/29	1.1	628.95	0.2	629.50	629.00	0.9	6,750	0.01%
2022/12/28	13.6	637.16	103.1	626.23	638.00	-89.4	6,848	-1.31%	大賣/
2022/12/27	3	654.03	1.1	662.45	656.00	1.9	6,776	0.03%
2022/12/26	2.1	652.99	1	653.00	651.00	1.1	6,798	0.02%
2022/12/23	1	653.20	2.1	656.67	660.00	-1.1	6,869	-0.02%
2022/12/22	85	663.54	8.1	664.12	661.00	76.9	6,962	1.10%
2022/12/21	81.1	656.12	8.1	656.37	654.00	73	7,014	1.04%
2022/12/20	112.3	651.76	2.2	653.72	646.00	110.1	7,009	1.57%	大買/鉅額交易
2022/12/19	77.1	658.11	0	0.00	656.00	77.1	6,997	1.10%
2022/12/16	82.5	657.51	5.3	659.08	660.00	77.2	6,957	1.11%
2022/12/15	22.6	691.15	7.1	691.51	681.00	15.5	6,838	0.23%
2022/12/14	0	0.00	2.2	719.45	718.00	-2.2	6,685	-0.03%
2022/12/13	313	712.40	2.4	714.96	709.00	310.7	6,656	4.67%	大買/鉅額交易
2022/12/12	2.1	709.81	0.4	714.15	712.00	1.8	6,633	0.03%
2022/12/09	1.1	725.75	4.1	724.81	729.00	-3.1	6,683	-0.05%
2022/12/08	1.1	708.85	2	708.00	705.00	-0.9	6,669	-0.01%
2022/12/07	29.1	720.14	1	719.00	716.00	28.1	6,703	0.42%
2022/12/06	7.1	728.17	0.2	731.50	725.00	6.9	6,687	0.10%
2022/12/05	3	746.33	1.4	748.44	739.00	1.6	6,688	0.02%
2022/12/02	0.1	741.64	1.2	743.67	739.00	-1.1	6,670	-0.02%
2022/12/01	2	746.92	66.3	742.53	741.00	-64.2	6,687	-0.96%
2022/11/30	5.1	729.86	8.2	733.99	733.00	-3.1	6,640	-0.05%
2022/11/29	122	711.53	2	714.52	713.00	120	6,585	1.82%	大買/鉅額交易
2022/11/28	2.5	705.27	4.2	712.45	703.00	-1.6	6,658	-0.02%
2022/11/25	3.2	729.42	2.1	730.83	727.00	1.2	6,686	0.02%
2022/11/24	709	729.01	16.6	731.93	728.00	692.5	6,662	10.39%	大買/鉅額交易
2022/11/23	4.2	710.57	0	705.00	705.00	4.2	6,614	0.06%
2022/11/22	6	709.65	11	707.27	713.00	-5	6,640	-0.07%
2022/11/21	3.2	714.86	0.5	714.81	720.00	2.7	6,585	0.04%
2022/11/18	4.3	726.45	6	733.48	722.00	-1.7	6,562	-0.03%
2022/11/17	3	722.31	2.1	723.13	725.00	0.9	6,538	0.01%
2022/11/16	0.1	725.00	4.2	725.66	729.00	-4.1	6,483	-0.06%
2022/11/15	7.2	725.15	25.4	724.92	722.00	-18.1	6,409	-0.28%
2022/11/14	2.2	705.89	3.3	699.36	697.00	-1.1	6,249	-0.02%
2022/11/11	96.1	696.73	20.6	696.21	700.00	75.5	6,158	1.23%
2022/11/10	6.2	650.27	11.2	655.25	660.00	-5	5,973	-0.08%
2022/11/09	14.1	648.27	16.3	650.39	650.00	-2.3	5,943	-0.04%
2022/11/08	10.1	624.71	3	621.03	620.00	7	5,823	0.12%
2022/11/07	5.1	608.03	15.4	615.54	620.00	-10.4	5,766	-0.18%
2022/11/04	4.1	590.78	1	591.00	597.00	3.1	5,782	0.05%
2022/11/03	8	595.25	2	595.50	600.00	6	5,814	0.10%
2022/11/02	7	599.00	2.2	602.32	599.00	4.8	5,796	0.08%
2022/11/01	6.1	598.34	7	600.71	599.00	-1	5,769	-0.02%
2022/10/31	6.2	590.65	15.3	590.88	590.00	-9.1	5,758	-0.16%
2022/10/28	13.1	569.08	0.1	576.00	565.00	13	5,543	0.23%
2022/10/27	1	590.95	1	588.87	589.00	0	5,502	0.00%
2022/10/26	2.1	574.10	11	579.00	579.00	-9	5,503	-0.16%
2022/10/25	43.1	570.10	0.1	569.42	563.00	43	5,501	0.78%
2022/10/24	3	590.00	8.1	590.87	588.00	-5.1	5,510	-0.09%
2022/10/21	4.1	574.51	0	575.50	567.00	4	5,493	0.07%
2022/10/20	1.1	563.88	1.6	567.50	570.00	-0.5	5,520	-0.01%
2022/10/19	1	586.00	28.1	587.30	577.00	-27.1	5,467	-0.50%
2022/10/18	1	586.00	0	0.00	588.00	1	5,468	0.02%
2022/10/17	7	570.73	11.1	572.10	578.00	-4	5,498	-0.07%
2022/10/14	6.1	573.29	17.8	581.16	585.00	-11.7	5,580	-0.21%
2022/10/13	4.2	547.59	2.8	540.86	544.00	1.4	5,561	0.02%
2022/10/12	5	554.18	3.2	551.00	549.00	1.8	5,527	0.03%
2022/10/11	2.1	559.04	1.1	553.18	553.00	1	5,544	0.02%
2022/10/07	6.1	570.19	21	568.05	566.00	-14.9	5,540	-0.27%
2022/10/06	5	593.19	52.8	590.64	587.00	-47.8	5,531	-0.86%
2022/10/05	38.3	603.85	2	601.97	599.00	36.3	5,528	0.66%
2022/10/04	4	567.01	9.3	567.65	573.00	-5.3	5,491	-0.10%
2022/10/03	1.2	548.94	74.1	550.49	548.00	-72.9	5,503	-1.32%
2022/09/30	2.1	545.83	115.4	542.46	551.00	-113.4	5,600	-2.02%	大賣/鉅額交易
2022/09/29	4.1	550.66	8.2	554.53	543.00	-4.2	5,648	-0.07%
2022/09/28	10.5	553.34	103.2	551.28	545.00	-92.8	5,643	-1.64%	大賣/
2022/09/27	1	568.00	7	568.72	568.00	-6	5,673	-0.11%
2022/09/26	1.3	567.31	3.1	570.06	569.00	-1.8	5,749	-0.03%
2022/09/23	8.4	587.22	108	582.26	580.00	-99.6	5,832	-1.71%	大賣/
2022/09/22	11.1	592.64	10.1	591.69	591.00	1.1	5,925	0.02%
2022/09/21	303.4	604.99	3.4	607.88	605.00	300	6,057	4.95%	大買/鉅額交易
2022/09/20	8.1	605.28	2.1	609.90	605.00	6	6,255	0.10%
2022/09/19	307	604.42	4	609.00	604.00	303	6,370	4.76%	大買/鉅額交易
2022/09/16	10.8	605.12	0.3	604.00	600.00	10.5	6,541	0.16%
2022/09/15	7.1	616.70	0.1	617.00	616.00	7	6,915	0.10%
2022/09/14	8.2	610.15	0	0.00	615.00	8.2	7,098	0.12%
2022/09/13	8.2	626.17	3	630.97	626.00	5.1	7,118	0.07%
2022/09/12	10.1	627.72	2.1	638.96	627.00	8	7,161	0.11%
2022/09/08	36	623.33	0.2	623.00	623.00	35.9	7,293	0.49%
2022/09/07	181.1	619.00	7.5	620.73	619.00	173.6	7,319	2.37%	大買/鉅額交易
2022/09/06	1.1	633.88	1.1	631.05	629.00	0	7,319	0.00%
2022/09/05	3	626.33	3.2	631.50	631.00	-0.2	7,359	0.00%
2022/09/02	115.2	631.11	4.5	636.63	620.00	110.7	7,407	1.49%	大買/鉅額交易
2022/09/01	19.6	651.89	0.1	655.00	648.00	19.5	7,329	0.27%
2022/08/31	0	669.00	7	665.30	667.00	-7	7,309	-0.10%
2022/08/30	2.1	653.48	0.5	660.00	657.00	1.6	7,411	0.02%
2022/08/29	110.5	654.77	0.1	654.37	653.00	110.4	7,427	1.49%	大買/鉅額交易
2022/08/26	17.1	681.77	0.1	684.00	678.00	17	7,444	0.23%
2022/08/25	15.1	671.47	1.1	671.91	670.00	14	7,460	0.19%
2022/08/24	1.2	670.52	11.2	675.13	667.00	-10	7,497	-0.13%
2022/08/23	104.1	673.89	17	672.35	676.00	87.1	7,601	1.15%	大買/
2022/08/22	8.3	676.90	0	0.00	672.00	8.3	7,628	0.11%
2022/08/19	9.1	697.33	2.3	695.96	693.00	6.8	7,590	0.09%
2022/08/18	5.1	694.59	2.1	699.00	702.00	3	7,581	0.04%
2022/08/17	8	702.00	3.1	706.98	703.00	4.9	7,566	0.07%
2022/08/16	1	711.97	3.2	711.19	706.00	-2.2	7,537	-0.03%
2022/08/15	1.2	692.68	8.2	702.83	706.00	-7.1	7,502	-0.09%
2022/08/12	2.1	682.95	6	681.83	684.00	-3.9	7,480	-0.05%
2022/08/11	17.1	668.82	1	675.00	670.00	16.1	7,486	0.22%
2022/08/10	13.5	674.77	1.1	674.79	668.00	12.4	7,426	0.17%
2022/08/09	6.1	698.14	0.2	696.00	694.00	5.9	7,387	0.08%
2022/08/08	1	709.00	1	719.00	709.00	0	7,382	0.00%
2022/08/05	5.2	712.41	11.2	710.87	717.00	-6	7,373	-0.08%
2022/08/04	0.1	687.55	6	684.84	684.00	-5.9	7,325	-0.08%
2022/08/03	5	686.00	5.1	684.20	686.00	0	7,330	0.00%
2022/08/02	2	675.52	23	675.26	683.00	-21	7,368	-0.28%
2022/08/01	110.1	691.50	3.1	691.66	694.00	106.9	7,318	1.46%	大買/鉅額交易
2022/07/29	41	681.83	2.1	686.13	683.00	39	7,306	0.53%
2022/07/28	0	685.00	4	688.49	682.00	-4	7,275	-0.06%
2022/07/27	3.1	666.96	3.1	667.23	677.00	0	7,257	0.00%
2022/07/26	4.1	680.52	0	0.00	681.00	4.1	7,285	0.06%
2022/07/25	2.1	692.10	0	693.00	688.00	2.1	7,307	0.03%
2022/07/22	51.3	706.16	419.1	705.09	705.00	-367.8	7,416	-4.96%	大賣/鉅額交易
2022/07/21	16.1	700.64	336.5	708.02	716.00	-320.5	7,419	-4.32%	大賣/鉅額交易
2022/07/20	4.1	677.12	346	671.19	671.00	-341.9	7,345	-4.65%	大賣/鉅額交易
2022/07/19	7.1	662.32	333.1	662.00	662.00	-326	7,309	-4.46%	大賣/鉅額交易
2022/07/18	12	663.67	358.2	661.19	661.00	-346.2	7,327	-4.72%	大賣/鉅額交易
2022/07/15	2.1	648.07	34	649.91	648.00	-32	7,272	-0.44%
2022/07/14	0.1	646.69	2	648.49	646.00	-1.9	7,234	-0.03%
2022/07/13	0	633.75	5.1	645.52	634.00	-5.1	7,247	-0.07%
2022/07/12	8.3	613.67	3.2	612.24	614.00	5.1	7,202	0.07%
2022/07/11	5.2	645.76	2.1	637.98	637.00	3.1	7,198	0.04%
2022/07/08	6.1	649.07	8.1	651.50	651.00	-2	7,217	-0.03%
2022/07/07	3.2	634.67	2.1	622.70	636.00	1.1	7,234	0.02%
2022/07/06	20.4	610.83	85.5	609.57	605.00	-65.1	7,219	-0.90%
2022/07/05	19.2	611.23	16.3	612.22	615.00	2.9	7,194	0.04%
2022/07/04	11.2	614.76	13.4	618.44	611.00	-2.2	7,257	-0.03%
2022/07/01	16.6	630.10	5.4	633.91	612.00	11.2	7,312	0.15%
2022/06/30	3.1	653.63	9.1	652.16	651.00	-6	7,366	-0.08%
2022/06/29	4.3	665.18	74.3	660.62	661.00	-70	7,359	-0.95%
2022/06/28	12.6	657.68	2.2	650.65	651.00	10.4	7,274	0.14%
2022/06/27	7.2	686.59	3	684.66	678.00	4.2	7,189	0.06%
2022/06/24	15.5	679.53	8.3	674.61	670.00	7.2	7,235	0.10%
2022/06/23	40.7	700.28	1,263.2	693.12	689.00	-1,222.5	7,038	-17.37%	大賣/鉅額交易
2022/06/22	62	820.37	86.1	831.57	807.00	-24.1	6,590	-0.37%
2022/06/21	38.3	865.92	47	854.62	868.00	-8.7	6,426	-0.14%
2022/06/20	35.2	839.69	33	840.37	840.00	2.2	6,372	0.03%
2022/06/17	75.5	835.28	1.1	844.18	831.00	74.4	6,323	1.18%
2022/06/16	485.4	891.83	21	899.10	873.00	464.4	6,172	7.52%	大買/鉅額交易
2022/06/15	32.1	883.33	1.3	881.81	884.00	30.9	6,199	0.50%
2022/06/14	39.2	876.02	6	872.33	880.00	33.2	6,271	0.53%
2022/06/13	91.1	895.23	3.1	901.84	887.00	88	6,289	1.40%
2022/06/10	12	929.08	5.1	929.40	930.00	6.9	6,300	0.11%
2022/06/09	29.1	925.94	2.8	931.65	924.00	26.3	6,361	0.41%
2022/06/08	76	926.85	20.2	928.35	930.00	55.8	6,356	0.88%
2022/06/07	67.2	895.12	1	894.99	890.00	66.2	6,282	1.05%
2022/06/06	60.1	903.84	10.1	905.40	905.00	50	6,289	0.79%
2022/06/02	168.1	901.16	2	898.51	898.00	166.1	6,316	2.63%	大買/鉅額交易
2022/06/01	12.2	904.35	0.3	908.45	905.00	11.9	6,430	0.19%
2022/05/31	4.6	880.78	8.8	887.34	905.00	-4.2	6,447	-0.07%
2022/05/30	3.1	872.00	10.1	872.52	878.00	-7	6,341	-0.11%
2022/05/27	0	847.67	0.1	849.25	851.00	-0.1	6,316	0.00%
2022/05/26	18	834.67	1.3	833.97	833.00	16.7	6,351	0.26%
2022/05/25	0.1	843.00	8	841.25	843.00	-7.9	6,412	-0.12%
2022/05/24	13	838.92	1	830.00	830.00	12	6,489	0.19%
2022/05/23	1	850.99	0.2	851.00	843.00	0.8	6,499	0.01%
2022/05/20	0.1	843.17	2.1	847.25	846.00	-2	6,525	-0.03%
2022/05/19	12.1	844.98	1.1	840.13	845.00	11	6,518	0.17%
2022/05/18	55	850.51	3.3	848.43	855.00	51.8	6,480	0.80%
2022/05/17	9.2	840.18	22.1	841.41	841.00	-12.9	6,440	-0.20%
2022/05/16	24	829.10	3.1	844.71	825.00	21	6,422	0.33%
2022/05/13	25	834.97	2.2	835.39	843.00	22.9	6,394	0.36%
2022/05/12	10.2	829.54	7	828.43	820.00	3.2	6,408	0.05%
2022/05/11	7.1	826.57	1.1	828.57	829.00	6	6,423	0.09%
2022/05/10	109.4	812.63	28	819.11	820.00	81.4	6,503	1.25%	大買/
2022/05/09	304.2	818.89	6.1	818.18	813.00	298.1	6,538	4.56%	大買/鉅額交易
2022/05/06	305.1	825.92	4.4	819.41	834.00	300.8	6,633	4.53%	大買/鉅額交易
2022/05/05	5.3	842.75	22	842.27	841.00	-16.7	6,852	-0.24%
2022/05/04	2.1	827.20	0.2	829.18	829.00	1.9	6,852	0.03%
2022/05/03	11.4	817.75	3.1	819.18	820.00	8.3	6,867	0.12%
2022/04/29	203.2	836.18	7	840.29	830.00	196.2	6,813	2.88%	大買/鉅額交易
2022/04/28	26.4	840.35	7.3	832.36	828.00	19.1	6,800	0.28%
2022/04/27	302.4	811.29	27.1	804.12	808.00	275.4	6,680	4.12%	大買/鉅額交易
2022/04/26	18.3	832.15	2.1	830.46	833.00	16.2	6,617	0.25%
2022/04/25	30.1	834.11	1	837.00	837.00	29.1	6,582	0.44%
2022/04/22	17	853.66	13.1	849.10	854.00	3.9	6,574	0.06%
2022/04/21	4.2	866.62	2.2	866.13	868.00	2	6,571	0.03%
2022/04/20	323.2	849.50	9	846.56	856.00	314.2	6,581	4.77%	大買/鉅額交易
2022/04/19	2.1	852.25	19.5	841.10	838.00	-17.4	6,539	-0.27%
2022/04/18	6.1	838.00	0.1	836.12	833.00	6	6,509	0.09%
2022/04/15	27.3	841.91	0.4	840.86	832.00	26.9	6,561	0.41%
2022/04/14	25.3	863.74	2	863.00	861.00	23.3	6,580	0.35%
2022/04/13	1.3	853.61	19.2	872.38	880.00	-17.9	6,612	-0.27%
2022/04/12	319.4	839.89	3	839.67	842.00	316.4	6,561	4.82%	大買/鉅額交易
2022/04/11	5.3	839.67	3.1	835.67	836.00	2.3	6,543	0.03%
2022/04/08	14.1	845.24	0	0.00	840.00	14.1	6,563	0.21%
2022/04/07	232.8	861.39	4.2	854.90	850.00	228.6	6,415	3.56%	大買/鉅額交易
2022/04/06	8.9	869.22	1.4	873.05	882.00	7.5	6,295	0.12%
2022/04/01	11.6	899.70	0	0.00	900.00	11.6	6,156	0.19%
2022/03/31	208.3	910.27	1	910.00	905.00	207.3	6,142	3.37%	大買/鉅額交易
2022/03/30	7.1	910.06	37.1	911.33	915.00	-30	6,086	-0.49%
2022/03/29	201.2	927.95	17.1	932.23	912.00	184.1	5,947	3.10%	大買/鉅額交易
2022/03/28	21.1	950.46	0	0.00	964.00	21.1	5,753	0.37%
2022/03/25	1.3	972.68	124	968.19	971.00	-122.7	5,782	-2.12%	大賣/鉅額交易
2022/03/24	7.1	971.72	0.1	974.00	972.00	7	5,778	0.12%
2022/03/23	11.3	980.30	2.1	987.85	977.00	9.2	5,770	0.16%
2022/03/22	1.1	970.27	1.2	975.10	975.00	-0.1	5,765	0.00%
2022/03/21	2.1	978.10	47.2	980.43	978.00	-45.1	5,750	-0.78%
2022/03/18	3	958.35	6	967.50	969.00	-3	5,753	-0.05%
2022/03/17	11.7	964.52	21.5	960.20	968.00	-9.8	5,699	-0.17%
2022/03/16	17.6	903.83	9	903.00	907.00	8.6	5,592	0.15%
2022/03/15	15.6	907.88	7.3	910.92	904.00	8.3	5,508	0.15%
2022/03/14	9.8	942.74	11	946.27	944.00	-1.2	5,475	-0.02%
2022/03/11	46.7	979.62	7.1	981.20	963.00	39.6	5,435	0.73%
2022/03/10	26.2	1000.23	15	994.47	995.00	11.2	5,418	0.21%
2022/03/09	14	964.87	0	0.00	966.00	14	5,399	0.26%
2022/03/08	32.6	961.19	7.3	971.44	963.00	25.3	5,418	0.47%
2022/03/07	90.1	979.71	22	974.97	972.00	68	5,403	1.26%
2022/03/04	33.4	1039.38	32.1	1034.09	1025.00	1.4	5,361	0.03%
2022/03/03	23	1076.74	100	1075.86	1080.00	-77	5,320	-1.45%
2022/03/02	57.2	1084.47	2	1077.50	1080.00	55.2	5,327	1.04%
2022/03/01	19	1101.58	15	1105.00	1100.00	4	5,316	0.08%
2022/02/25	10.1	1074.16	24.1	1086.23	1085.00	-14	5,296	-0.26%
2022/02/24	39.5	1076.91	11.3	1079.47	1060.00	28.3	5,279	0.54%
2022/02/23	9.2	1108.31	102.1	1104.51	1120.00	-92.9	5,229	-1.78%	大賣/
2022/02/22	16.2	1109.29	14.4	1104.52	1110.00	1.8	5,336	0.03%
2022/02/21	13	1131.15	2	1127.50	1130.00	11	5,465	0.20%
2022/02/18	7	1114.29	22.1	1115.24	1120.00	-15.1	5,526	-0.27%
2022/02/17	5.2	1126.95	15	1126.67	1130.00	-9.8	5,579	-0.18%
2022/02/16	6.1	1123.31	14.2	1127.10	1130.00	-8.2	5,713	-0.14%
2022/02/15	2.3	1109.13	3.2	1104.94	1100.00	-0.9	5,736	-0.02%
2022/02/14	12	1111.67	8.1	1102.62	1105.00	3.9	5,745	0.07%
2022/02/11	68.1	1155.29	10.1	1155.55	1150.00	58	5,713	1.02%
2022/02/10	28.1	1150.02	21.1	1145.51	1160.00	6.9	5,744	0.12%
2022/02/09	2.1	1119.99	11.3	1124.16	1130.00	-9.2	5,775	-0.16%
2022/02/08	34.2	1101.18	297.1	1101.15	1095.00	-262.9	5,700	-4.61%	大賣/鉅額交易
2022/02/07	23	1108.89	40	1113.13	1100.00	-17	5,594	-0.30%
2022/01/26	29.1	1078.99	4	1082.50	1075.00	25.1	5,331	0.47%
2022/01/25	13.1	1071.18	4	1087.50	1085.00	9.1	5,295	0.17%
2022/01/24	11.1	1058.72	70.3	1086.32	1090.00	-59.2	5,269	-1.12%
2022/01/21	27.6	1066.82	6	1065.83	1070.00	21.6	5,274	0.41%
2022/01/20	18	1089.99	5	1093.00	1090.00	13	5,240	0.25%
2022/01/19	42.1	1092.40	68.4	1105.39	1100.00	-26.3	5,285	-0.50%
2022/01/18	20.3	1116.11	15.2	1127.01	1105.00	5.1	5,311	0.10%
2022/01/17	10.1	1096.56	39	1101.15	1115.00	-28.9	5,315	-0.54%
2022/01/14	28.7	1067.27	18.1	1070.60	1065.00	10.7	5,299	0.20%
2022/01/13	32.1	1096.57	16	1103.13	1100.00	16.1	5,304	0.30%
2022/01/12	2.6	1083.98	19	1079.74	1085.00	-16.4	5,294	-0.31%
2022/01/11	14.3	1079.21	4	1082.50	1080.00	10.3	5,343	0.19%
2022/01/10	186.2	1084.03	5.4	1090.00	1095.00	180.8	5,369	3.37%	大買/鉅額交易
2022/01/07	64.5	1100.53	40.1	1112.63	1100.00	24.4	5,353	0.46%
2022/01/06	180.6	1128.37	7.1	1133.61	1135.00	173.5	5,359	3.24%	大買/鉅額交易
2022/01/05	29.2	1175.51	6.1	1176.62	1175.00	23.2	5,315	0.44%
2022/01/04	22	1159.77	328.1	1155.17	1165.00	-306	5,303	-5.77%	大賣/鉅額交易
2022/01/03	11.5	1158.45	57.1	1164.90	1150.00	-45.6	5,262	-0.87%
2021/12/30	10.4	1183.99	5.3	1192.91	1190.00	5.1	5,246	0.10%
2021/12/29	1.1	1194.63	120.1	1186.62	1185.00	-118.9	5,271	-2.26%	大賣/鉅額交易
2021/12/28	6.2	1164.31	2.2	1169.77	1175.00	4	5,331	0.07%
2021/12/27	37	1158.10	17.8	1158.15	1145.00	19.2	5,325	0.36%
2021/12/24	33.2	1120.76	14.8	1118.48	1120.00	18.3	5,289	0.35%
2021/12/23	2.1	1095.12	2.1	1097.23	1095.00	0	5,333	0.00%
2021/12/22	8	1086.87	4.1	1094.76	1085.00	3.9	5,426	0.07%
2021/12/21	20	1083.75	10	1095.50	1090.00	10	5,524	0.18%
2021/12/20	9.3	1063.22	2.1	1065.00	1055.00	7.2	5,628	0.13%
2021/12/17	6	1081.66	2	1077.50	1075.00	4	5,654	0.07%
2021/12/16	9.3	1077.32	12	1085.00	1090.00	-2.8	5,672	-0.05%
2021/12/15	10	1058.00	3	1055.00	1060.00	7	5,747	0.12%
2021/12/14	2.2	1068.97	153.1	1057.55	1070.00	-150.8	5,818	-2.59%	大賣/鉅額交易
2021/12/13	24.1	1071.28	7	1084.99	1075.00	17.1	5,796	0.29%
2021/12/10	4.2	1073.71	2	1080.00	1075.00	2.2	5,826	0.04%
2021/12/09	0.1	1089.71	0.1	1075.00	1085.00	0	5,911	0.00%
2021/12/08	0.1	1087.50	2.2	1092.33	1095.00	-2.1	5,919	-0.03%
2021/12/07	2.1	1057.55	3.1	1060.00	1065.00	-1	5,877	-0.02%
2021/12/06	1.1	1079.40	2	1050.39	1085.00	-1	5,880	-0.02%
2021/12/03	6.1	1076.73	1.1	1065.10	1060.00	5	5,875	0.09%
2021/12/02	1.1	1074.99	39.2	1072.05	1080.00	-38.1	5,860	-0.65%
2021/12/01	5.1	1052.81	9.1	1056.80	1065.00	-4	5,877	-0.07%
2021/11/30	0.1	1030.00	3.1	1020.11	1010.00	-3	5,869	-0.05%
2021/11/29	6.2	1011.96	13.6	1021.37	1030.00	-7.5	5,829	-0.13%
2021/11/26	6.3	1004.91	35.4	1001.01	1005.00	-29.1	5,918	-0.49%
2021/11/25	2.2	1043.74	4.1	1044.93	1035.00	-1.9	5,973	-0.03%
2021/11/24	7.2	1032.31	1.4	1032.81	1040.00	5.8	5,991	0.10%
2021/11/23	6.4	1062.49	2.1	1088.54	1055.00	4.3	6,013	0.07%
2021/11/22	8.1	1091.73	4	1097.50	1080.00	4.1	6,066	0.07%
2021/11/19	12.2	1082.94	5.2	1104.37	1090.00	7	6,050	0.12%
2021/11/18	23	1093.46	98.8	1082.17	1085.00	-75.8	5,931	-1.28%
2021/11/17	147.3	1042.49	85.1	1040.24	1030.00	62.2	5,811	1.07%	大買/
2021/11/16	16.2	1020.73	10.1	1034.90	1035.00	6.1	5,789	0.11%
2021/11/15	21.2	1022.71	27.4	1016.79	1025.00	-6.2	5,786	-0.11%
2021/11/12	0.1	978.50	15.2	983.18	983.00	-15.1	5,702	-0.26%
2021/11/11	40	955.85	14.1	955.58	954.00	25.9	5,713	0.45%
2021/11/10	13.4	964.65	2.1	969.86	958.00	11.3	5,712	0.20%
2021/11/09	96.3	993.81	88.6	985.38	978.00	7.7	5,731	0.13%
2021/11/08	25.1	977.46	326.7	971.33	980.00	-301.6	5,687	-5.30%	大賣/鉅額交易
2021/11/05	3.2	935.99	5.1	939.15	940.00	-1.9	5,588	-0.03%
2021/11/04	2	931.00	54.1	933.91	928.00	-52.1	5,571	-0.94%
2021/11/03	4	933.50	5	935.80	932.00	-1	5,605	-0.02%
2021/11/02	3.6	925.45	2	932.00	928.00	1.6	5,617	0.03%
2021/11/01	4	922.50	2	922.47	922.00	2	5,680	0.03%
2021/10/29	113.1	917.41	5.1	919.38	913.00	108.1	5,733	1.89%	大買/鉅額交易
2021/10/28	4.2	936.43	11.2	934.18	936.00	-7	5,692	-0.12%
2021/10/27	27.3	945.72	223.1	941.61	942.00	-195.8	5,694	-3.44%	大賣/鉅額交易
2021/10/26	0.1	945.00	103.4	947.65	946.00	-103.3	5,657	-1.83%	大賣/鉅額交易
2021/10/25	1.2	921.75	41.3	932.96	938.00	-40.1	5,704	-0.70%
2021/10/22	6	922.50	6.4	921.21	926.00	-0.4	5,890	-0.01%
2021/10/21	6	906.00	20.1	914.37	913.00	-14.1	5,948	-0.24%
2021/10/20	7	904.71	79.3	903.73	901.00	-72.3	5,922	-1.22%
2021/10/19	304.3	886.20	100	897.51	898.00	204.2	5,922	3.45%	大買/鉅額交易
2021/10/18	3	867.37	14	864.67	867.00	-11	5,893	-0.19%
2021/10/15	13.1	854.38	0.1	852.00	857.00	13	5,876	0.22%
2021/10/14	10.4	846.14	0	0.00	840.00	10.4	5,826	0.18%
2021/10/13	14.4	868.61	3	867.00	862.00	11.4	5,799	0.20%
2021/10/12	23.1	887.17	0.1	899.00	887.00	23.1	5,805	0.40%
2021/10/08	3	912.65	3.1	913.31	910.00	-0.1	5,823	0.00%
2021/10/07	3.1	897.39	54.1	906.89	911.00	-51	5,809	-0.88%
2021/10/06	1.1	871.34	12	880.84	871.00	-10.9	5,818	-0.19%
2021/10/05	48.6	864.84	0.3	870.00	867.00	48.3	5,823	0.83%
2021/10/04	37.3	887.12	19.4	890.28	892.00	17.9	5,764	0.31%
2021/10/01	42.3	887.34	10	891.10	885.00	32.3	5,787	0.56%
2021/09/30	8.2	901.24	2.1	904.54	905.00	6.2	5,769	0.11%
2021/09/29	13.1	920.12	1.4	919.75	913.00	11.7	5,757	0.20%
2021/09/28	3.7	953.64	214.1	958.08	957.00	-210.4	5,742	-3.66%	大賣/鉅額交易
2021/09/27	0.4	945.11	64.1	946.59	959.00	-63.8	5,698	-1.12%
2021/09/24	16.1	915.44	42	914.93	920.00	-26	5,614	-0.46%
2021/09/23	4	908.30	61	910.20	915.00	-57	5,707	-1.00%
2021/09/22	22.2	909.76	2.1	919.26	911.00	20.1	5,709	0.35%
2021/09/17	4	947.24	25.2	944.03	940.00	-21.2	5,634	-0.38%
2021/09/16	11	934.36	1	935.00	936.00	10	5,597	0.18%
2021/09/15	0	0.00	135.1	932.62	935.00	-135.1	5,608	-2.41%	大賣/鉅額交易
2021/09/14	1.1	943.63	101.2	941.58	947.00	-100.1	5,671	-1.76%	大賣/
2021/09/13	4.1	921.85	0	0.00	927.00	4.1	5,770	0.07%
2021/09/10	20.1	903.20	33.2	915.37	925.00	-13.1	5,907	-0.22%
2021/09/09	23	900.09	0	0.00	901.00	23	5,926	0.39%
2021/09/08	0	0.00	14.1	907.98	912.00	-14.1	5,924	-0.24%
2021/09/07	14	900.22	6	901.83	903.00	8	5,934	0.14%
2021/09/06	29.4	900.62	22.5	901.75	896.00	6.9	5,959	0.12%
2021/09/03	28.3	919.02	1.1	924.96	919.00	27.3	5,922	0.46%
2021/09/02	19.1	931.86	96.5	931.31	933.00	-77.4	5,974	-1.30%
2021/09/01	2.2	920.93	152.1	920.86	927.00	-150	5,945	-2.52%	大賣/鉅額交易
2021/08/31	5	890.40	51	892.00	901.00	-46	5,851	-0.79%
2021/08/30	2.1	908.34	12.5	904.34	912.00	-10.4	5,815	-0.18%
2021/08/27	1	894.80	20	894.25	896.00	-19	5,814	-0.33%
2021/08/26	12.2	883.04	28.1	889.27	888.00	-15.8	5,801	-0.27%
2021/08/25	2	905.00	1	912.00	911.00	1	5,763	0.02%
2021/08/24	2.3	908.51	0	0.00	909.00	2.3	5,818	0.04%
2021/08/23	1.1	907.28	10	905.60	911.00	-8.9	5,929	-0.15%
2021/08/20	3.3	876.33	0.2	892.00	873.00	3.1	5,968	0.05%
2021/08/19	5.2	887.73	7.4	903.29	888.00	-2.1	6,030	-0.04%
2021/08/18	5.1	868.25	11	890.74	912.00	-5.9	6,036	-0.10%
2021/08/17	11.5	889.14	17.3	898.49	880.00	-5.9	6,081	-0.10%
2021/08/16	23.3	909.82	1.1	914.43	901.00	22.2	6,099	0.36%
2021/08/13	5	909.99	2.2	909.82	910.00	2.9	6,266	0.05%
2021/08/12	4.2	909.58	4	913.50	904.00	0.2	6,367	0.00%
2021/08/11	10	911.50	9.1	910.78	910.00	1	6,505	0.01%
2021/08/10	1	917.00	15	925.33	922.00	-14	6,700	-0.21%
2021/08/09	4	915.01	84	920.81	921.00	-80	6,930	-1.15%
2021/08/06	16.1	939.24	1.1	939.10	936.00	15.1	7,054	0.21%
2021/08/05	1.1	957.90	8.3	960.01	961.00	-7.2	7,268	-0.10%
2021/08/04	2	951.49	16.2	949.44	950.00	-14.2	7,673	-0.19%
2021/08/03	3	935.28	15.1	938.50	938.00	-12.1	7,987	-0.15%
2021/08/02	25	929.64	2.3	927.77	934.00	22.8	8,252	0.28%
2021/07/30	31.6	921.13	37	916.00	910.00	-5.5	8,341	-0.07%
2021/07/29	1.2	910.44	54	918.15	933.00	-52.8	8,488	-0.62%
2021/07/28	59.1	897.32	22	895.68	890.00	37.1	8,566	0.43%
2021/07/27	35.1	943.70	9.1	941.19	938.00	26	8,595	0.30%
2021/07/26	3	928.63	4	931.75	923.00	-1	8,877	-0.01%
2021/07/23	82	930.85	20	928.60	933.00	62	8,908	0.70%
2021/07/22	30	922.40	1	928.00	919.00	29	8,983	0.32%
2021/07/21	8.2	915.74	5	909.20	912.00	3.2	9,049	0.03%
2021/07/20	2.2	918.83	12	923.00	920.00	-9.8	9,156	-0.11%
2021/07/19	10.2	920.46	73.1	922.04	919.00	-62.9	9,287	-0.68%
2021/07/16	19.2	949.13	65.1	954.17	957.00	-45.9	9,267	-0.50%
2021/07/15	5	941.23	3	945.67	951.00	2	9,280	0.02%
2021/07/14	11.1	929.28	36	928.14	930.00	-25	9,319	-0.27%
2021/07/13	5.1	929.01	18.2	926.07	926.00	-13	9,339	-0.14%
2021/07/12	3.1	937.92	269	936.30	935.00	-265.9	9,329	-2.85%	大賣/鉅額交易
2021/07/09	4	919.25	2	922.50	919.00	2	9,333	0.02%
2021/07/08	22.4	919.89	3.1	923.00	920.00	19.3	9,393	0.21%
2021/07/07	14.2	921.06	22.2	923.51	917.00	-8	9,453	-0.08%
2021/07/06	39.6	932.63	62.1	924.54	922.00	-22.5	9,539	-0.24%
2021/07/05	38.1	967.91	56.9	958.39	957.00	-18.8	9,531	-0.20%
2021/07/02	64.1	958.14	1.3	961.97	957.00	62.8	9,541	0.66%
2021/07/01	53	956.74	1.2	955.67	955.00	51.8	9,556	0.54%
2021/06/30	40.1	963.48	35.8	961.80	962.00	4.3	9,666	0.04%
2021/06/29	7.2	939.60	98	941.68	935.00	-90.8	9,587	-0.95%
2021/06/28	18	925.95	2.1	927.64	935.00	15.9	9,649	0.16%
2021/06/25	38	946.84	37	936.71	927.00	1	9,792	0.01%
2021/06/24	3.6	933.54	81	931.85	929.00	-77.4	9,868	-0.78%
2021/06/23	99.1	926.53	22	934.59	941.00	77.1	10,004	0.77%
2021/06/22	92.4	898.86	192.2	895.87	903.00	-99.7	10,129	-0.98%	大賣/
2021/06/21	32.9	931.24	101.1	929.79	918.00	-68.1	10,011	-0.68%	大賣/
2021/06/18	4.2	975.53	428	975.07	965.00	-423.8	9,964	-4.25%	大賣/鉅額交易
2021/06/17	4.1	971.99	68	972.87	978.00	-63.9	9,985	-0.64%
2021/06/16	2.1	986.02	101.1	985.39	985.00	-99.1	10,009	-0.99%	大賣/
2021/06/15	9.2	991.98	1	994.88	989.00	8.1	10,003	0.08%
2021/06/11	21	991.48	31.1	982.35	980.00	-10.1	10,014	-0.10%
2021/06/10	38.2	998.67	49.3	996.66	998.00	-11.1	10,027	-0.11%
2021/06/09	4	973.48	47	971.09	967.00	-43	9,991	-0.43%
2021/06/08	2	972.48	51	971.20	966.00	-49	10,056	-0.49%
2021/06/07	37.1	964.08	54.1	953.66	973.00	-17	10,154	-0.17%
2021/06/04	2	969.52	2	969.00	977.00	0	10,221	0.00%
2021/06/03	4	973.75	7.1	977.97	981.00	-3.1	10,310	-0.03%
2021/06/02	17.1	963.53	140.3	967.06	959.00	-123.2	10,390	-1.19%	大賣/鉅額交易
2021/06/01	6.3	990.68	3.1	995.23	977.00	3.2	10,446	0.03%
2021/05/31	24.2	991.22	29.4	984.30	995.00	-5.2	10,530	-0.05%
2021/05/28	32.1	959.67	13	958.15	961.00	19.1	10,516	0.18%
2021/05/27	3.3	933.95	28.2	938.69	935.00	-24.9	10,614	-0.23%
2021/05/26	3.4	951.30	113	952.04	951.00	-109.6	10,714	-1.02%	大賣/鉅額交易
2021/05/25	33.3	959.85	11.1	957.65	952.00	22.3	10,736	0.21%
2021/05/24	38.1	951.96	43	944.09	943.00	-4.9	10,717	-0.05%
2021/05/21	35	953.66	435.1	949.35	955.00	-400.1	10,746	-3.72%	大賣/鉅額交易
2021/05/20	27.5	935.74	34.2	939.47	930.00	-6.6	10,640	-0.06%
2021/05/19	53	957.44	93	959.31	943.00	-40	10,583	-0.38%
2021/05/18	122.2	967.13	53.1	969.64	994.00	69.2	10,480	0.66%	大買/
2021/05/17	125.3	913.40	44.4	911.76	914.00	81	10,407	0.78%	大買/
2021/05/14	27	897.59	30.5	898.18	895.00	-3.5	10,391	-0.03%
2021/05/13	9.9	885.11	10	889.40	873.00	-0.1	10,414	0.00%
2021/05/12	373.8	883.58	250.2	863.53	888.00	123.6	10,317	1.20%	大買/大賣/鉅額交易
2021/05/11	38.6	910.46	104.5	918.52	911.00	-65.9	10,040	-0.66%	大賣/
2021/05/10	20.5	994.19	103.4	990.10	979.00	-83	9,850	-0.84%	大賣/
2021/05/07	39.2	1043.90	30	1042.83	1060.00	9.2	9,827	0.09%
2021/05/06	88.7	1048.02	82	1036.95	1055.00	6.7	9,967	0.07%
2021/05/05	154.3	1069.45	50.6	1062.69	1005.00	103.7	9,906	1.05%	大買/鉅額交易
2021/05/04	141	1070.63	199.5	1062.54	1085.00	-58.5	9,843	-0.59%	大買/大賣/
2021/05/03	139	1124.54	299.1	1104.86	1105.00	-160.1	9,692	-1.65%	大買/大賣/鉅額交易
2021/04/29	10.5	1185.00	23.1	1185.00	1185.00	-12.6	9,546	-0.13%
2021/04/28	115	1072.57	41.1	1066.99	1080.00	73.9	9,736	0.76%	大買/
2021/04/27	62.1	1090.21	61.1	1072.55	1065.00	1	9,769	0.01%
2021/04/26	76.1	1066.38	204.2	1059.36	1070.00	-128.1	9,764	-1.31%	大賣/鉅額交易
2021/04/23	109.1	1008.39	39.2	999.24	1035.00	69.9	9,723	0.72%	大買/
2021/04/22	161.1	999.48	9.3	991.58	984.00	151.8	9,703	1.56%	大買/鉅額交易
2021/04/21	0	0.00	11	996.91	988.00	-11	9,793	-0.11%
2021/04/20	92	987.76	17.6	996.23	998.00	74.5	9,936	0.75%
2021/04/19	30.5	971.43	15	965.47	963.00	15.5	9,945	0.16%
2021/04/16	15.6	980.44	16	974.00	975.00	-0.4	10,002	0.00%
2021/04/15	63.1	968.11	34	976.49	985.00	29.1	10,117	0.29%
2021/04/14	22.5	956.56	70	946.43	965.00	-47.5	10,142	-0.47%
2021/04/13	86.3	973.44	44.8	971.19	961.00	41.5	10,151	0.41%
2021/04/12	7.8	976.58	106	965.40	960.00	-98.2	10,145	-0.97%	大賣/
2021/04/09	55.1	1017.37	131.2	1020.68	999.00	-76	10,206	-0.75%	大賣/
2021/04/08	80.1	1014.62	23.4	1013.16	1020.00	56.6	10,176	0.56%
2021/04/07	15.1	1002.98	2.1	997.76	998.00	13	10,136	0.13%
2021/04/06	215.7	995.95	249.5	998.73	995.00	-33.8	10,121	-0.33%	大買/大賣/
2021/04/01	13.1	963.87	14.1	972.05	961.00	-1	10,094	-0.01%
2021/03/31	73.3	980.30	16.3	977.33	969.00	57.1	10,037	0.57%
2021/03/30	136.1	961.99	142.4	959.10	971.00	-6.3	9,940	-0.06%	大買/大賣/
2021/03/29	32	957.66	45.5	960.40	941.00	-13.5	9,822	-0.14%
2021/03/26	24.1	943.43	25.3	943.27	943.00	-1.3	9,770	-0.01%
2021/03/25	47.3	930.02	186.5	934.26	949.00	-139.3	9,665	-1.44%	大賣/鉅額交易
2021/03/24	29	886.32	59.2	887.68	894.00	-30.2	9,473	-0.32%
2021/03/23	35.1	882.26	5	886.80	870.00	30.1	9,459	0.32%
2021/03/22	53.1	880.98	4	882.02	881.00	49.1	9,423	0.52%
2021/03/19	26.1	884.09	16.3	887.51	885.00	9.8	9,389	0.10%
2021/03/18	16	911.56	11	913.64	903.00	5	9,326	0.05%
2021/03/17	5.2	916.94	5.1	914.97	908.00	0	9,374	0.00%
2021/03/16	5	913.81	29.5	914.12	919.00	-24.5	9,405	-0.26%
2021/03/15	14.1	904.02	16	908.44	907.00	-1.9	9,424	-0.02%
2021/03/12	11.2	902.97	12.2	905.98	899.00	-1	9,477	-0.01%
2021/03/11	26	886.81	39	878.38	888.00	-13	9,437	-0.14%
2021/03/10	76.3	870.37	11	870.45	864.00	65.3	9,369	0.70%
2021/03/09	43.4	874.41	151.1	865.03	879.00	-107.7	9,330	-1.15%	大賣/鉅額交易
2021/03/08	166.9	898.82	17	883.22	867.00	149.8	9,312	1.61%	大買/鉅額交易
2021/03/05	43	879.30	36.2	877.46	883.00	6.8	9,295	0.07%
2021/03/04	105.8	902.99	98	901.05	897.00	7.8	9,343	0.08%	大買/
2021/03/03	58.2	914.35	53	910.78	930.00	5.2	9,196	0.06%
2021/03/02	171.2	925.47	77.4	929.17	900.00	93.8	9,113	1.03%	大買/
2021/02/26	299.7	911.64	35.3	921.31	896.00	264.5	9,006	2.94%	大買/鉅額交易
2021/02/25	27.4	943.06	32	940.59	944.00	-4.6	8,849	-0.05%
2021/02/24	24	955.37	99	952.15	940.00	-75.1	8,846	-0.85%
2021/02/23	42	948.88	33.2	946.32	965.00	8.8	8,911	0.10%
2021/02/22	44.1	968.51	9.3	975.82	951.00	34.8	8,928	0.39%
2021/02/19	28.7	963.36	75.1	963.70	964.00	-46.4	9,154	-0.51%
2021/02/18	13	977.15	3.3	978.94	978.00	9.7	9,139	0.11%
2021/02/17	65	981.40	11.4	988.09	980.00	53.6	9,139	0.59%
2021/02/05	141.5	968.98	56.2	964.02	950.00	85.3	9,019	0.95%	大買/
2021/02/04	22.1	934.87	20.2	940.54	946.00	1.9	8,834	0.02%
2021/02/03	10.1	950.78	54.5	951.53	950.00	-44.4	8,748	-0.51%
2021/02/02	33.2	934.84	299.2	938.18	931.00	-266	8,668	-3.07%	大賣/鉅額交易
2021/02/01	48.1	900.62	67.4	886.89	905.00	-19.3	8,536	-0.23%
2021/01/29	70	882.90	61	890.65	875.00	9	8,433	0.11%
2021/01/28	82.7	871.81	92.2	869.98	869.00	-9.5	8,337	-0.11%
2021/01/27	33.1	886.57	85.2	891.12	897.00	-52.1	8,198	-0.64%
2021/01/26	64.2	899.34	32.2	889.61	871.00	32.1	8,153	0.39%
2021/01/25	64.3	908.23	32.3	909.87	910.00	32	8,217	0.39%
2021/01/22	81.8	927.34	15.4	921.29	917.00	66.4	8,174	0.81%
2021/01/21	91.5	918.08	88.1	916.74	934.00	3.4	7,980	0.04%
2021/01/20	36.8	880.03	134.3	878.81	872.00	-97.5	7,790	-1.25%	大賣/
2021/01/19	72.4	873.01	32.2	866.69	879.00	40.2	7,707	0.52%
2021/01/18	62.2	832.39	255.1	830.35	844.00	-192.9	7,647	-2.52%	大賣/鉅額交易
2021/01/15	61.6	857.83	36.2	854.74	850.00	25.4	7,581	0.34%
2021/01/14	67.9	866.68	34.2	864.89	861.00	33.7	7,503	0.45%
2021/01/13	148.5	880.29	45.2	881.17	884.00	103.3	7,403	1.40%	大買/鉅額交易
2021/01/12	35.5	847.22	41.1	848.81	846.00	-5.6	7,230	-0.08%
2021/01/11	27.3	845.66	25	845.92	851.00	2.3	7,124	0.03%
2021/01/08	60.2	826.49	108.3	828.08	838.00	-48.1	7,075	-0.68%	大賣/
2021/01/07	41	796.10	7	793.43	799.00	34	6,971	0.49%
2021/01/06	13.1	798.21	27.3	794.52	792.00	-14.2	6,942	-0.20%
2021/01/05	20.2	798.11	12	793.17	797.00	8.2	6,919	0.12%
2021/01/04	67.4	773.11	53.1	771.44	792.00	14.3	7,122	0.20%
2020/12/31	3	748.00	14.2	747.98	747.00	-11.2	7,147	-0.16%
2020/12/30	5	741.60	11	744.45	746.00	-6	7,365	-0.08%
2020/12/29	16	738.13	13	742.77	734.00	3	7,338	0.04%
2020/12/28	26.3	736.55	23	734.87	740.00	3.2	7,345	0.04%
2020/12/25	9.1	713.90	4	718.73	715.00	5.1	7,269	0.07%
2020/12/24	13	715.69	2	719.00	714.00	11	7,323	0.15%
2020/12/23	13	712.92	34.1	716.89	720.00	-21.1	7,396	-0.29%
2020/12/22	14	710.14	16	709.44	703.00	-2	7,438	-0.03%
2020/12/21	22	704.36	7.1	707.30	708.00	14.9	7,475	0.20%
2020/12/18	102.1	699.52	2	704.00	699.00	100.1	7,494	1.34%	大買/
2020/12/17	12	703.58	26	707.77	704.00	-14	7,540	-0.19%
2020/12/16	61.1	704.66	123	706.89	701.00	-62	7,575	-0.82%	大賣/
2020/12/15	158	700.18	45	701.09	701.00	113	7,661	1.47%	大買/鉅額交易
2020/12/14	28.2	701.89	1	702.00	702.00	27.2	7,785	0.35%
2020/12/11	14	708.57	19	707.58	707.00	-5	7,897	-0.06%
2020/12/10	8	713.13	37	710.76	709.00	-29	7,895	-0.37%
2020/12/09	10	736.90	15	738.27	734.00	-5	7,911	-0.06%
2020/12/08	10.1	715.82	213.1	716.49	730.00	-203.1	7,906	-2.57%	大賣/鉅額交易
2020/12/07	5	699.00	0	0.00	704.00	5	7,861	0.06%
2020/12/04	10	702.30	1	705.00	705.00	9	7,938	0.11%
2020/12/03	7.1	705.17	2.2	702.82	700.00	4.9	7,959	0.06%
2020/12/02	5.2	703.35	24	703.29	712.00	-18.8	7,960	-0.24%
2020/12/01	16.1	697.75	11.1	699.47	697.00	5	8,051	0.06%
2020/11/30	20.1	711.01	74	705.53	704.00	-53.9	8,134	-0.66%
2020/11/27	12.3	724.79	6	727.00	725.00	6.3	8,228	0.08%
2020/11/26	22.1	730.00	6	732.00	730.00	16.1	8,349	0.19%
2020/11/25	18.1	728.62	20	732.55	724.00	-2	8,574	-0.02%
2020/11/24	7.1	742.55	38.1	744.96	742.00	-31	8,675	-0.36%
2020/11/23	33	742.79	3	751.67	743.00	30	8,827	0.34%
2020/11/20	18.1	747.68	81.1	742.20	747.00	-63.1	8,889	-0.71%
2020/11/19	39	731.49	39.1	733.35	733.00	-0.1	8,864	0.00%
2020/11/18	70.1	718.88	53.6	719.70	728.00	16.5	8,965	0.18%
2020/11/17	2.1	697.42	8.1	695.12	696.00	-6	8,975	-0.07%
2020/11/16	9.3	687.22	21.1	684.91	694.00	-11.8	9,437	-0.12%
2020/11/13	10	668.91	18	671.00	675.00	-8	9,725	-0.08%
2020/11/12	7.1	677.12	3	673.00	673.00	4.1	10,351	0.04%
2020/11/11	43	672.40	2	680.00	676.00	41	10,383	0.40%
2020/11/10	19.1	687.31	3	686.00	686.00	16.1	10,411	0.15%
2020/11/09	22.1	702.54	25	706.92	702.00	-3	10,500	-0.03%
2020/11/06	14	696.71	28	698.89	700.00	-14	10,576	-0.13%
2020/11/05	13	683.47	42	687.26	696.00	-29	10,619	-0.27%
2020/11/04	75.1	678.48	66	671.85	677.00	9	10,610	0.09%
2020/11/03	21	666.10	24	668.75	665.00	-3	10,699	-0.03%
2020/11/02	72	663.04	45	677.96	653.00	27	10,776	0.25%
2020/10/30	5	677.60	8	681.00	678.00	-3	10,763	-0.03%
2020/10/29	32	683.91	9	676.44	684.00	23	10,976	0.21%
2020/10/28	35	685.97	12	686.33	681.00	23	11,330	0.20%
2020/10/27	9.1	683.66	11.1	683.83	685.00	-2	11,469	-0.02%
2020/10/26	13	678.00	7	682.57	674.00	6	11,597	0.05%
2020/10/23	11	684.55	5	682.00	678.00	6	11,765	0.05%
2020/10/22	4	688.00	8	691.37	688.00	-4	12,285	-0.03%
2020/10/21	62	697.63	40	701.63	691.00	22	12,554	0.18%
2020/10/20	4	691.51	5	687.40	697.00	-1	12,874	-0.01%
2020/10/19	4	691.50	10	686.50	692.00	-6	13,079	-0.05%
2020/10/16	9.1	687.62	8	687.00	680.00	1.1	13,311	0.01%
2020/10/15	37	699.38	22	694.41	689.00	15	13,490	0.11%
2020/10/14	13	690.23	64	691.17	689.00	-51	13,524	-0.38%
2020/10/13	23	702.73	92	699.61	699.00	-69	13,578	-0.51%
2020/10/12	36	713.19	65	711.55	714.00	-29	13,570	-0.21%
2020/10/08	293	660.06	58	671.21	670.00	235	13,458	1.75%	大買/鉅額交易
2020/10/07	56	643.00	42	634.26	647.00	14	13,352	0.10%
2020/10/06	7	616.71	1	615.00	615.00	6	13,230	0.05%
2020/10/05	0	0.00	73.8	611.41	611.00	-73.8	13,446	-0.55%
2020/09/30	15	614.20	6	615.17	607.00	9	13,648	0.07%
2020/09/29	6	611.00	40	610.60	610.00	-34	13,911	-0.24%
2020/09/28	17	594.65	10	596.70	603.00	7	14,142	0.05%
2020/09/25	12	594.58	25	598.24	585.00	-13	14,134	-0.09%
2020/09/24	51	605.70	6.1	607.95	600.00	45	14,148	0.32%
2020/09/23	5	614.80	33	611.52	617.00	-28	14,104	-0.20%
2020/09/22	8	607.25	7	609.84	603.00	1	14,121	0.01%
2020/09/21	46	618.11	48	616.02	616.00	-2	14,152	-0.01%
2020/09/18	19	597.42	11	606.64	611.00	8	14,216	0.06%
2020/09/17	43	602.07	61	598.36	599.00	-18	14,178	-0.13%
2020/09/16	21	623.81	106	621.51	617.00	-85	14,226	-0.60%	大賣/
2020/09/15	31	610.32	4	611.75	611.00	27	14,345	0.19%
2020/09/14	1	610.00	4	608.00	609.00	-3	14,584	-0.02%
2020/09/11	17	594.06	513	593.10	595.00	-496	14,529	-3.41%	大賣/鉅額交易
2020/09/10	60	599.42	26	600.23	599.00	34	14,506	0.23%
2020/09/09	9	592.00	4	597.00	595.00	5	14,579	0.03%
2020/09/08	6	602.83	8	606.63	604.00	-2	14,531	-0.01%
2020/09/07	9	598.78	7.1	605.35	598.00	1.9	14,617	0.01%
2020/09/04	33	596.52	35.5	593.86	603.00	-2.5	14,678	-0.02%
2020/09/03	8	607.12	53.4	606.32	603.00	-45.4	14,559	-0.31%
2020/09/02	25	597.56	34	599.21	596.00	-9	14,467	-0.06%
2020/09/01	49	571.47	18.5	566.27	576.00	30.5	14,314	0.21%
2020/08/31	131.1	556.01	45	558.02	556.00	86	14,274	0.60%	大買/
2020/08/28	26	565.85	22.6	569.06	574.00	3.4	14,125	0.02%
2020/08/27	28	568.61	68	564.87	558.00	-40	14,063	-0.28%
2020/08/26	24	578.38	9	575.78	578.00	15	14,098	0.11%
2020/08/25	4.1	587.85	4	590.00	589.00	0.1	14,064	0.00%
2020/08/24	6	589.50	47.1	588.15	585.00	-41.1	14,058	-0.29%
2020/08/21	114	590.73	76.2	595.12	604.00	37.8	13,992	0.27%	大買/
2020/08/20	91	590.45	155.3	582.35	565.00	-64.3	13,769	-0.47%	大賣/
2020/08/19	17	617.35	44	617.93	609.00	-27	13,312	-0.20%
2020/08/18	778.2	618.81	179.2	622.13	617.00	599	13,108	4.57%	大買/大賣/鉅額交易
2020/08/17	9	683.45	37	683.32	685.00	-28	12,659	-0.22%
2020/08/14	50.1	673.35	57	675.16	680.00	-6.9	12,709	-0.05%
2020/08/13	23.1	688.78	53	685.47	684.00	-30	12,854	-0.23%
2020/08/12	49	682.68	8	681.25	680.00	41	13,029	0.31%
2020/08/11	53	700.74	41	698.68	693.00	12	13,265	0.09%
2020/08/10	84.1	706.53	58	701.81	706.00	26.1	13,196	0.20%
2020/08/07	75	718.45	62	709.02	705.00	13	13,149	0.10%
2020/08/06	22	741.14	50.2	739.66	732.00	-28.2	13,080	-0.22%
2020/08/05	115	733.49	16.2	730.63	730.00	98.8	12,950	0.76%	大買/
2020/08/04	27	716.97	75	722.69	732.00	-48	12,842	-0.37%
2020/08/03	218.2	712.60	79	730.24	696.00	139.2	12,632	1.10%	大買/鉅額交易
2020/07/31	77	688.21	13	694.31	701.00	64	12,338	0.52%
2020/07/30	51	679.94	19	680.89	683.00	32	12,239	0.26%
2020/07/29	45.1	681.78	38	676.39	682.00	7.1	12,132	0.06%
2020/07/28	181	718.52	84.7	711.26	680.00	96.3	12,087	0.80%	大買/
2020/07/27	84.1	720.40	164	703.93	728.00	-79.9	11,849	-0.67%	大賣/
2020/07/24	264.1	690.88	99.1	685.08	675.00	165	12,020	1.37%	大買/鉅額交易
2020/07/23	132.2	670.39	71	673.32	677.00	61.2	11,790	0.52%	大買/
2020/07/22	86	662.41	56	662.68	664.00	30	11,722	0.26%
2020/07/21	90	628.78	67.1	635.32	637.00	22.9	11,526	0.20%
2020/07/20	162.7	599.92	8	597.39	601.00	154.7	11,410	1.36%	大買/鉅額交易
2020/07/17	18.1	600.26	36.1	601.01	607.00	-17.9	11,461	-0.16%
2020/07/16	42	602.36	37.1	604.96	599.00	4.9	11,498	0.04%
2020/07/15	36	609.47	39	610.36	609.00	-3	11,468	-0.03%
2020/07/14	85	613.86	22.1	612.19	611.00	62.9	11,446	0.55%
2020/07/13	37	625.92	12	628.58	629.00	25	11,402	0.22%
2020/07/10	70.1	629.30	148	635.81	616.00	-77.9	11,372	-0.68%	大賣/
2020/07/09	41.1	654.46	269	655.36	651.00	-227.9	11,313	-2.01%	大賣/鉅額交易
2020/07/08	69.1	656.90	215	659.63	661.00	-145.9	11,147	-1.31%	大賣/鉅額交易
2020/07/07	128	623.76	63.9	607.15	618.00	64.1	10,896	0.59%	大買/
2020/07/06	6	583.67	32	587.19	589.00	-26	10,711	-0.24%
2020/07/03	16	578.58	65	583.75	585.00	-49	10,705	-0.46%
2020/07/02	26	577.58	17.2	578.67	574.00	8.8	10,704	0.08%
2020/07/01	39.2	583.82	116	583.67	577.00	-76.8	10,742	-0.71%	大賣/
2020/06/30	30	571.37	54	575.37	579.00	-24	10,725	-0.22%
2020/06/29	39.1	567.82	14.2	568.81	565.00	24.8	10,747	0.23%
2020/06/24	63	575.37	10.1	574.36	580.00	52.9	10,726	0.49%
2020/06/23	212	575.24	56.1	575.84	574.00	156	10,795	1.44%	大買/鉅額交易
2020/06/22	123.3	569.39	33.1	569.37	576.00	90.3	10,730	0.84%	大買/
2020/06/19	459.1	541.01	52.1	535.96	546.00	407	10,772	3.78%	大買/鉅額交易
2020/06/18	63	510.71	4	509.75	513.00	59	10,633	0.55%
2020/06/17	61	509.25	78	509.88	510.00	-17	10,881	-0.16%
2020/06/16	83	499.63	309.1	495.92	510.00	-226.1	11,062	-2.04%	大賣/鉅額交易
2020/06/15	13	498.23	18	499.58	492.50	-5	11,296	-0.04%
2020/06/12	15	479.67	62	480.48	492.50	-47	11,410	-0.41%
2020/06/11	191	502.79	52	500.55	496.50	139	11,450	1.21%	大買/鉅額交易
2020/06/10	10	499.85	4	499.50	500.00	6	11,475	0.05%
2020/06/09	19	493.29	331	492.23	497.50	-312	11,757	-2.65%	大賣/鉅額交易
2020/06/08	26	498.81	21	500.31	494.50	5	11,945	0.04%
2020/06/05	18	494.42	5	493.30	494.00	13	11,941	0.11%
2020/06/04	56	487.03	75	487.46	490.00	-19	11,999	-0.16%
2020/06/03	33	490.33	21	491.19	490.00	12	12,054	0.10%
2020/06/02	180	484.76	257	486.23	485.00	-77	12,020	-0.64%	大買/大賣/
2020/06/01	103	463.50	59	466.43	461.50	44	11,915	0.37%	大買/
2020/05/29	404	463.90	5	457.50	463.00	399	11,951	3.34%	大買/鉅額交易
2020/05/28	7	458.64	30	459.72	460.00	-23	11,959	-0.19%
2020/05/27	7	465.07	11	461.55	464.50	-4	11,968	-0.03%
2020/05/26	1	460.98	7	463.93	460.00	-6	12,078	-0.05%
2020/05/25	5	453.61	14.5	453.19	460.00	-9.5	12,147	-0.08%
2020/05/22	42	448.42	29	446.93	442.00	13	12,130	0.11%
2020/05/21	12.2	466.78	22	465.84	464.50	-9.8	12,091	-0.08%
2020/05/20	238	467.74	119	467.64	470.00	119	12,071	0.99%	大買/大賣/鉅額交易
2020/05/19	269	460.39	95	460.64	462.00	174	11,901	1.46%	大買/鉅額交易
2020/05/18	39	445.59	38.1	447.29	440.50	1	11,685	0.01%
2020/05/15	7	413.35	38	410.22	411.00	-31	11,390	-0.27%
2020/05/14	36	413.06	6.1	410.34	411.00	29.9	11,447	0.26%
2020/05/13	146	413.05	32	414.91	420.00	114	11,461	0.99%	大買/鉅額交易
2020/05/12	12	406.79	5	406.10	407.00	7	11,544	0.06%
2020/05/11	22.1	409.80	8	410.75	410.00	14.1	11,685	0.12%
2020/05/08	13	414.57	10	415.55	411.50	3	11,764	0.03%
2020/05/07	49	412.91	16	412.97	411.00	33	11,832	0.28%
2020/05/06	26.2	407.29	20	407.90	408.00	6.2	11,867	0.05%
2020/05/05	17	400.65	16	400.31	401.50	1	11,894	0.01%
2020/05/04	19.2	400.78	56	400.80	399.50	-36.8	12,042	-0.31%
2020/04/30	84	409.40	401.1	409.92	415.00	-317.1	12,003	-2.64%	大賣/鉅額交易
2020/04/29	45	392.63	150	395.23	398.00	-105	11,815	-0.89%	大賣/鉅額交易
2020/04/28	49.1	371.24	67	369.93	375.00	-18	11,461	-0.16%
2020/04/27	73.1	365.77	314	364.07	372.00	-241	11,656	-2.07%	大賣/鉅額交易
2020/04/24	18.1	351.19	18	350.22	348.50	0.1	11,531	0.00%
2020/04/23	70	349.44	35	348.56	351.00	35	11,572	0.30%
2020/04/22	37	346.23	57	346.64	346.00	-20	11,643	-0.17%
2020/04/21	76	361.63	66	359.01	353.50	10	11,874	0.08%
2020/04/20	32	370.48	47	369.39	370.00	-15	12,011	-0.12%
2020/04/17	12	373.13	664	367.43	368.00	-652	12,089	-5.39%	大賣/鉅額交易
2020/04/16	13.4	362.80	41	362.72	361.50	-27.6	11,995	-0.23%
2020/04/15	11	366.91	8	365.63	365.50	3	12,003	0.03%
2020/04/14	79	363.89	305	363.87	365.50	-226	12,021	-1.88%	大賣/鉅額交易
2020/04/13	8	351.19	9	351.56	351.50	-1	11,992	-0.01%
2020/04/10	2	351.25	0	0.00	350.00	2	12,013	0.02%
2020/04/09	42	349.56	41	355.84	351.50	1	12,109	0.01%
2020/04/08	40	348.45	280	348.45	349.50	-240	12,076	-1.99%	大賣/鉅額交易
2020/04/07	48	348.32	3	348.00	347.00	45	12,056	0.37%
2020/04/06	2	338.26	40	339.96	341.00	-38	11,960	-0.32%
2020/04/01	43	330.41	57	331.30	334.00	-14	11,892	-0.12%
2020/03/31	46	338.09	66	329.62	327.50	-20	11,880	-0.17%
2020/03/30	62	332.02	54	329.23	336.50	8	11,749	0.07%
2020/03/27	17	349.62	43	346.81	340.00	-26	11,622	-0.22%
2020/03/26	16	339.34	10	339.45	343.50	6	11,460	0.05%
2020/03/25	66.1	345.55	36	343.44	334.50	30.1	11,502	0.26%
2020/03/24	47	334.25	46	333.42	330.00	1	11,314	0.01%
2020/03/23	63	310.02	13	308.19	308.00	50	11,286	0.44%
2020/03/20	16	296.72	37	297.84	301.00	-21	11,228	-0.19%
2020/03/19	415.1	277.47	123	280.41	274.00	292.1	11,118	2.63%	大買/大賣/鉅額交易
2020/03/18	22	315.11	22	316.67	301.50	0	10,839	0.00%
2020/03/17	51.1	322.02	26	314.38	315.50	25.1	10,712	0.23%
2020/03/16	31.1	328.96	8.3	325.63	320.00	22.8	10,537	0.22%
2020/03/13	95	326.12	78	328.97	341.00	17	10,390	0.16%
2020/03/12	78	344.26	32	339.98	336.00	46	10,118	0.45%
2020/03/11	45.1	372.50	157	370.02	363.00	-111.9	9,884	-1.13%	大賣/鉅額交易
2020/03/10	57	367.48	55	365.74	373.50	2	9,823	0.02%
2020/03/09	113.1	365.99	28	365.66	366.50	85.1	9,727	0.87%	大買/
2020/03/06	8	378.56	55	379.55	378.50	-47	9,658	-0.49%
2020/03/05	3.1	378.44	85	381.98	385.00	-81.9	9,648	-0.85%
2020/03/04	264.1	368.15	404	367.99	370.50	-140	9,661	-1.45%	大買/大賣/鉅額交易
2020/03/03	9.1	374.61	37.6	375.96	372.00	-28.5	9,644	-0.30%
2020/03/02	115	361.70	298	363.51	363.00	-183	9,576	-1.91%	大買/大賣/鉅額交易
2020/02/27	21	370.17	174	367.39	360.00	-153	9,569	-1.60%	大賣/鉅額交易
2020/02/26	99	376.50	249	376.42	375.00	-150	9,475	-1.58%	大賣/鉅額交易
2020/02/25	18	378.75	84	378.97	378.50	-66	9,416	-0.70%
2020/02/24	45	379.26	32	377.97	377.00	13	9,441	0.14%
2020/02/21	15.1	389.49	45	388.91	388.00	-29.9	9,324	-0.32%
2020/02/20	7	391.86	43	390.83	394.00	-36	9,257	-0.39%
2020/02/19	21	390.67	135	390.83	388.50	-114	9,184	-1.24%	大賣/鉅額交易
2020/02/18	15	394.17	7	394.14	392.00	8	9,196	0.09%
2020/02/17	11	396.32	132	397.13	398.00	-121	9,152	-1.32%	大賣/鉅額交易
2020/02/14	51	406.35	56.6	406.46	405.50	-5.6	9,082	-0.06%
2020/02/13	53	409.64	155	408.32	408.50	-102	9,018	-1.13%	大賣/鉅額交易
2020/02/12	44.1	400.62	91	400.63	401.50	-46.9	8,901	-0.53%
2020/02/11	119	387.01	85	385.64	390.00	34	8,895	0.38%	大買/
2020/02/10	81	380.08	30	384.28	380.00	51	8,905	0.57%
2020/02/07	11.2	382.07	59	381.90	381.00	-47.8	8,950	-0.53%
2020/02/06	10	382.30	556	384.32	382.00	-546	8,979	-6.08%	大賣/鉅額交易
2020/02/05	196	382.32	111	383.35	381.00	85	8,947	0.95%	大買/大賣/
2020/02/04	113	390.57	67	385.66	390.50	46	8,844	0.52%	大買/
2020/02/03	115	380.25	60	381.43	382.00	55	9,087	0.61%	大買/
2020/01/31	169	388.49	60.1	386.45	388.00	108.9	9,100	1.20%	大買/鉅額交易
2020/01/30	163.2	390.51	139	390.51	383.50	24.2	9,154	0.26%	大買/大賣/
2020/01/20	140	419.60	70	419.65	419.00	70	8,903	0.79%	大買/
2020/01/17	93	421.71	142	421.56	420.50	-49	8,946	-0.55%	大賣/
2020/01/16	57	419.92	137	420.47	421.00	-80	9,016	-0.89%	大賣/
2020/01/15	273.3	412.52	328	413.35	416.00	-54.7	8,866	-0.62%	大買/大賣/
2020/01/14	78.1	417.54	440.1	416.58	416.00	-362	8,518	-4.25%	大賣/鉅額交易
2020/01/13	73.1	423.59	604	425.64	422.00	-531	8,270	-6.42%	大賣/鉅額交易
2020/01/10	139	430.94	71	432.47	432.00	68	8,199	0.83%	大買/
2020/01/09	11.2	434.80	44	435.22	437.00	-32.9	8,219	-0.40%
2020/01/08	21	431.85	139	431.27	430.50	-118	8,306	-1.42%	大賣/鉅額交易
2020/01/07	41	425.12	276	427.50	426.00	-235	8,311	-2.83%	大賣/鉅額交易
2020/01/06	12	426.63	87	426.87	424.00	-75	8,361	-0.90%
2020/01/03	83	431.92	123	432.14	434.50	-40	8,361	-0.48%	大賣/
2020/01/02	42	441.77	6	441.92	441.50	36	8,240	0.44%
2019/12/31	24	443.75	33	443.77	443.50	-9	8,221	-0.11%
2019/12/30	0	446.50	4	446.25	446.50	-4	8,253	-0.05%
2019/12/27	17	449.94	18	451.00	446.50	-1	8,354	-0.01%
2019/12/26	20	454.32	43	458.72	449.00	-23	8,350	-0.28%
2019/12/25	17	448.00	14	447.68	452.00	3	8,376	0.04%
2019/12/24	18	445.81	0	0.00	445.00	18	8,479	0.21%
2019/12/23	6	444.00	5	448.20	449.00	1	8,565	0.01%
2019/12/20	114.1	445.71	11	446.68	446.00	103.1	8,656	1.19%	大買/鉅額交易
2019/12/19	14.1	453.37	15.5	454.50	454.50	-1.4	8,489	-0.02%
2019/12/18	68.2	455.06	36.1	454.92	456.50	32.1	8,415	0.38%
2019/12/17	73	459.45	36.5	457.27	460.50	36.6	8,371	0.44%
2019/12/16	127.1	439.33	33.3	440.73	442.00	93.8	8,218	1.14%	大買/
2019/12/13	7	430.57	64	433.07	432.50	-57	8,167	-0.70%
2019/12/12	16	428.81	14.2	428.97	427.50	1.8	8,163	0.02%
2019/12/11	1	423.15	22	426.80	429.00	-21	8,239	-0.25%
2019/12/10	15	424.83	11.1	425.08	425.00	3.9	8,338	0.05%
2019/12/09	10	422.65	36.1	422.41	426.50	-26.1	8,406	-0.31%
2019/12/06	20	416.57	9	415.56	415.00	11	8,435	0.13%
2019/12/05	17.5	420.88	3	423.33	420.00	14.5	8,675	0.17%
2019/12/04	12	419.58	96	423.15	424.50	-84	8,807	-0.95%
2019/12/03	38.2	421.08	22	420.43	418.00	16.2	8,781	0.18%
2019/12/02	66	416.89	122	418.89	416.50	-56	8,763	-0.64%	大賣/
2019/11/29	57.3	425.34	23	428.78	421.50	34.3	8,725	0.39%
2019/11/28	6	429.09	156.1	430.22	431.50	-150.1	8,621	-1.74%	大賣/鉅額交易
2019/11/27	20.3	421.75	20	423.15	422.50	0.3	8,630	0.00%
2019/11/26	138	420.96	237.2	420.51	420.00	-99.2	8,671	-1.14%	大買/大賣/
2019/11/25	85	419.45	68	420.10	418.50	17	8,836	0.19%
2019/11/22	184	409.05	70	409.35	411.00	114	8,819	1.29%	大買/鉅額交易
2019/11/21	158	404.43	88	405.67	407.00	70	8,782	0.80%	大買/
2019/11/20	37	415.78	8	417.25	414.50	29	8,700	0.33%
2019/11/19	42	419.49	44	419.70	421.00	-2	8,742	-0.02%
2019/11/18	26	417.85	15	418.57	419.50	11	8,859	0.12%
2019/11/15	143	421.34	100	423.02	422.00	43	9,020	0.48%	大買/
2019/11/14	13	408.04	11	409.77	410.50	2	9,367	0.02%
2019/11/13	14	405.93	16.2	410.75	408.00	-2.2	9,416	-0.02%
2019/11/12	19	409.47	24	409.96	410.00	-5	9,420	-0.05%
2019/11/11	146	406.78	50	408.02	403.50	96	9,399	1.02%	大買/
2019/11/08	83.7	417.34	8	416.94	414.00	75.7	9,324	0.81%
2019/11/07	133	424.98	293.3	423.98	425.00	-160.3	9,240	-1.73%	大買/大賣/鉅額交易
2019/11/06	367	429.55	55	430.41	434.00	312	9,160	3.41%	大買/鉅額交易
2019/11/05	229	422.69	44.5	422.90	425.00	184.5	9,161	2.01%	大買/鉅額交易
2019/11/04	42	409.77	48.2	409.47	412.00	-6.2	9,130	-0.07%
2019/11/01	19.7	406.83	18	409.58	405.00	1.7	9,151	0.02%
2019/10/31	205.1	404.71	103.3	406.98	408.00	101.8	9,210	1.11%	大買/大賣/鉅額交易
2019/10/30	210	396.41	179	396.09	396.50	31	9,218	0.34%	大買/大賣/
2019/10/29	153	392.22	58	393.38	393.00	95	9,328	1.02%	大買/
2019/10/28	6	384.00	146	385.47	387.00	-140	9,387	-1.49%	大賣/鉅額交易
2019/10/25	39	382.09	74.1	385.14	379.00	-35.1	9,418	-0.37%
2019/10/24	50	379.43	100	380.23	381.50	-50	9,356	-0.53%
2019/10/23	19	369.45	18	371.14	372.00	1	9,235	0.01%
2019/10/22	48	369.83	63	368.88	371.50	-15	9,309	-0.16%
2019/10/21	30	371.53	23	372.52	369.00	7	9,352	0.07%
2019/10/18	49.1	371.48	3	372.17	370.00	46.1	9,393	0.49%
2019/10/17	65	367.42	176.4	368.10	371.00	-111.4	9,416	-1.18%	大賣/鉅額交易
2019/10/16	175	362.43	16	360.88	360.00	159	9,428	1.69%	大買/鉅額交易
2019/10/15	79	367.67	8	368.38	367.00	71	9,338	0.76%
2019/10/14	94	371.81	13	371.23	370.50	81	9,256	0.88%
2019/10/09	68.1	374.32	52	373.02	372.00	16.1	9,098	0.18%
2019/10/08	21	383.98	4	384.50	384.50	17	9,011	0.19%
2019/10/07	13	383.46	4	386.38	384.00	9	9,038	0.10%
2019/10/04	43	384.29	139	384.90	385.50	-96	9,026	-1.06%	大賣/
2019/10/03	31	373.00	83	376.49	379.50	-52	8,961	-0.58%
2019/10/02	9.1	372.95	6	373.25	372.00	3.1	8,908	0.03%
2019/10/01	36	371.51	127	373.50	376.50	-91	8,953	-1.02%	大賣/
2019/09/27	69	370.52	52	369.68	369.00	17	8,898	0.19%
2019/09/26	83.1	376.64	101	381.03	376.00	-17.9	8,893	-0.20%	大賣/
2019/09/25	136	380.57	24.3	380.42	380.00	111.7	8,885	1.26%	大買/鉅額交易
2019/09/24	13	386.81	11	385.27	387.00	2	8,874	0.02%
2019/09/23	27	387.33	19	389.13	388.00	8	8,877	0.09%
2019/09/20	59	386.51	102	386.00	386.50	-43	8,889	-0.48%	大賣/
2019/09/19	0.1	381.00	57	385.50	380.50	-56.9	8,795	-0.65%
2019/09/18	13	382.73	37	382.59	382.00	-24	8,723	-0.28%
2019/09/17	39	383.90	23.7	383.40	383.00	15.3	8,674	0.18%
2019/09/16	46	380.17	34	380.85	382.00	12	8,683	0.14%
2019/09/12	91	374.86	15	377.67	375.00	76	8,578	0.89%
2019/09/11	68	374.02	18	374.36	374.50	50	8,551	0.58%
2019/09/10	179	377.41	16	377.06	378.00	163	8,538	1.91%	大買/鉅額交易
2019/09/09	162	384.01	94.1	385.26	382.50	67.9	8,500	0.80%	大買/
2019/09/06	26	373.56	313	373.85	374.50	-287	8,254	-3.48%	大賣/鉅額交易
2019/09/05	5	366.00	25	366.72	367.50	-20	8,141	-0.25%
2019/09/04	11	364.09	21	364.81	365.00	-10	8,141	-0.12%
2019/09/03	24	368.56	2	365.00	364.00	22	8,185	0.27%
2019/09/02	19	367.05	16.1	365.65	370.50	2.9	8,245	0.04%
2019/08/30	20	369.78	20	368.65	367.50	0	8,259	0.00%
2019/08/29	117	364.49	8	364.94	365.50	109	8,242	1.32%	大買/鉅額交易
2019/08/28	35	365.01	105	364.38	366.00	-70	8,248	-0.85%	大賣/
2019/08/27	2.1	345.74	20	345.87	345.50	-17.9	8,117	-0.22%
2019/08/26	70	342.04	21	340.43	343.00	49	8,242	0.59%
2019/08/23	75.1	345.30	18	345.33	342.50	57.1	8,339	0.68%
2019/08/22	43	346.27	12	346.25	345.00	31	8,310	0.37%
2019/08/21	42	351.58	19.2	352.20	347.00	22.8	8,294	0.27%
2019/08/20	326	350.75	4	349.75	351.00	322	8,242	3.91%	大買/鉅額交易
2019/08/19	170.1	344.64	306	342.64	353.00	-135.9	8,104	-1.68%	大買/大賣/鉅額交易
2019/08/16	22	322.80	51.2	322.58	322.00	-29.2	7,760	-0.38%
2019/08/15	47	315.22	12	314.92	316.50	35	7,693	0.45%
2019/08/14	1	322.00	8	320.88	319.50	-7	7,697	-0.09%
2019/08/13	16	318.91	0.6	318.00	318.00	15.4	7,715	0.20%
2019/08/12	29	321.97	34	321.57	323.00	-5	7,798	-0.06%
2019/08/08	49.4	317.71	14	316.75	316.50	35.4	7,745	0.46%
2019/08/07	3	317.17	76.2	315.60	318.00	-73.2	7,723	-0.95%
2019/08/06	177	308.91	66	308.78	309.00	111	7,636	1.45%	大買/鉅額交易
2019/08/05	55	310.53	30	310.72	312.00	25	7,601	0.33%
2019/08/02	84	311.99	37	313.97	316.00	47	7,563	0.62%
2019/08/01	57	319.08	68	322.06	314.00	-11	7,496	-0.15%
2019/07/31	337	313.20	67	313.08	314.50	270	7,239	3.73%	大買/鉅額交易
2019/07/30	593	323.81	109	324.76	325.50	484	7,148	6.77%	大買/大賣/鉅額交易
2019/07/29	66	314.48	18	316.86	319.00	48	7,066	0.68%
2019/07/26	40	311.98	15	313.33	313.50	25	7,224	0.35%
2019/07/25	38	311.30	0	0.00	313.00	38	7,515	0.51%
2019/07/24	26	309.90	1	313.00	308.00	25	7,568	0.33%
2019/07/23	1	311.13	34	312.51	314.50	-33	7,497	-0.44%
2019/07/22	6.2	308.76	28	308.07	308.50	-21.8	7,434	-0.29%
2019/07/19	25	304.60	47	305.54	304.50	-22	7,379	-0.30%
2019/07/18	56	303.09	23	305.20	302.00	33	7,321	0.45%
2019/07/17	9.2	310.78	360	308.87	310.00	-350.9	7,243	-4.84%	大賣/鉅額交易
2019/07/16	5.2	313.73	65	314.15	314.00	-59.8	7,183	-0.83%
2019/07/15	2	315.25	9	315.00	314.50	-7	7,154	-0.10%
2019/07/12	8.2	319.40	1	318.00	318.00	7.2	7,250	0.10%
2019/07/11	11	321.64	12	322.13	322.50	-1	7,525	-0.01%
2019/07/10	3	317.01	9	318.44	318.00	-6	7,546	-0.08%
2019/07/09	0	313.50	8	314.13	313.50	-8	7,593	-0.10%
2019/07/08	12	315.00	44	313.02	314.00	-32	7,637	-0.42%
2019/07/05	15	320.03	162	321.11	321.00	-147	7,744	-1.90%	大賣/鉅額交易
2019/07/04	3.1	319.79	4	318.88	319.00	-0.9	7,840	-0.01%
2019/07/03	19	320.45	38	321.03	317.50	-19	7,937	-0.24%
2019/07/02	137	316.60	21	317.45	319.00	116	7,929	1.46%	大買/鉅額交易
2019/07/01	186	313.94	35	314.61	314.00	151	7,911	1.91%	大買/鉅額交易
2019/06/28	101	312.46	11	314.91	314.00	90	7,935	1.13%	大買/
2019/06/27	11	314.82	3	314.50	313.00	8	7,980	0.10%
2019/06/26	3	311.50	19	310.87	310.50	-16	7,980	-0.20%
2019/06/25	0.4	311.00	3	310.83	311.50	-2.7	8,002	-0.03%
2019/06/24	10	313.50	8	313.19	315.50	2	7,992	0.02%
2019/06/21	15	313.60	25	313.92	313.50	-10	7,978	-0.13%
2019/06/20	80.1	309.83	64	310.04	310.00	16.1	7,916	0.20%
2019/06/19	23	311.85	67	310.65	308.50	-44	8,057	-0.55%
2019/06/18	16	307.53	264	306.19	308.50	-248	7,997	-3.10%	大賣/鉅額交易
2019/06/17	12.4	302.14	45	301.80	300.50	-32.6	7,940	-0.41%
2019/06/14	7	310.50	73	310.05	307.00	-66	7,923	-0.83%
2019/06/13	8	313.19	75	314.35	309.50	-67	7,915	-0.85%
2019/06/12	9.1	310.04	9	309.94	309.50	0.1	7,874	0.00%
2019/06/11	197	310.32	98	310.62	308.00	99	7,882	1.26%	大買/
2019/06/10	87	314.52	232	313.66	316.00	-145	7,777	-1.86%	大賣/鉅額交易
2019/06/06	17	309.21	9	309.28	307.00	8	7,725	0.10%
2019/06/05	24.2	316.98	58	314.52	313.00	-33.8	7,680	-0.44%
2019/06/04	57.2	315.65	28	314.34	311.00	29.2	7,651	0.38%
2019/06/03	53.2	312.92	342	311.13	314.00	-288.8	7,579	-3.81%	大賣/鉅額交易
2019/05/31	79	308.11	115	308.44	311.00	-36	7,512	-0.48%	大賣/
2019/05/30	32	296.30	27	293.74	296.50	5	7,348	0.07%
2019/05/29	76	276.97	47	277.49	280.50	29	7,298	0.40%
2019/05/28	2	280.50	40	281.25	280.50	-38	7,369	-0.52%
2019/05/27	49	279.95	224	279.15	281.00	-175	7,496	-2.33%	大賣/鉅額交易
2019/05/24	74	292.95	47	290.94	287.00	27	7,704	0.35%
2019/05/23	3	292.17	19	291.47	292.00	-16	7,892	-0.20%
2019/05/22	25	289.08	2	288.25	287.50	23	7,829	0.29%
2019/05/21	16	290.25	22	290.98	290.50	-6	7,894	-0.08%
2019/05/20	19	289.39	33	288.68	290.00	-14	7,858	-0.18%
2019/05/17	6	291.74	161.1	292.09	291.00	-155.1	7,829	-1.98%	大賣/鉅額交易
2019/05/16	4	288.50	110	288.80	288.00	-106	7,753	-1.37%	大賣/鉅額交易
2019/05/15	16	291.34	19	292.45	290.00	-3	7,722	-0.04%
2019/05/14	404	283.53	149	283.27	289.00	255	7,717	3.30%	大買/大賣/鉅額交易
2019/05/13	27	287.69	163	291.28	286.50	-136	7,682	-1.77%	大賣/鉅額交易
2019/05/10	22	298.43	10	302.10	298.50	12	7,872	0.15%
2019/05/09	54	302.27	14.2	307.02	300.00	39.8	7,838	0.51%
2019/05/08	10	307.90	12	309.21	310.00	-2	7,750	-0.03%
2019/05/07	21	309.98	87	310.65	311.00	-66	7,659	-0.86%
2019/05/06	143	304.21	9	304.06	306.00	134	7,561	1.77%	大買/鉅額交易
2019/05/03	332	308.39	238	306.48	309.00	94	7,464	1.26%	大買/大賣/
2019/05/02	64	304.25	377	301.95	298.00	-313	7,205	-4.34%	大賣/鉅額交易
2019/04/30	60	291.08	821	290.10	295.50	-761	6,913	-11.01%	大賣/鉅額交易
2019/04/29	29	287.88	4	288.50	287.50	25	6,844	0.37%
2019/04/26	7	288.00	8.1	286.60	290.00	-1.1	6,884	-0.02%
2019/04/25	7	288.71	10	288.00	288.00	-3	6,869	-0.04%
2019/04/24	105	290.07	25.6	290.80	289.50	79.5	6,880	1.15%	大買/
2019/04/23	39.1	286.39	67	286.83	290.00	-27.9	6,891	-0.40%
2019/04/22	24	291.44	2	290.50	289.00	22	6,879	0.32%
2019/04/19	104	291.46	70	291.66	290.00	34	6,860	0.50%	大買/
2019/04/18	224	290.95	15	291.30	291.00	209	6,852	3.05%	大買/鉅額交易
2019/04/17	37.2	290.20	84	290.36	288.50	-46.8	6,816	-0.69%
2019/04/16	24	299.19	61.3	299.13	300.00	-37.3	6,566	-0.57%
2019/04/15	100	297.86	555	297.73	296.50	-455	6,549	-6.95%	大賣/鉅額交易
2019/04/12	4	294.13	101	293.80	293.50	-97	6,523	-1.49%	大賣/
2019/04/11	45.2	296.30	13	300.08	291.50	32.2	6,478	0.50%
2019/04/10	211	301.96	1,022	301.93	300.00	-811	6,347	-12.78%	大買/大賣/鉅額交易
2019/04/09	160	294.88	7	296.00	299.50	153	6,197	2.47%	大買/鉅額交易
2019/04/08	84	292.89	13	291.31	294.50	71	6,082	1.17%
2019/04/03	133	289.39	5	290.60	290.50	128	5,958	2.15%	大買/鉅額交易
2019/04/02	248	290.01	37	289.85	290.50	211	5,872	3.59%	大買/鉅額交易
2019/04/01	8	285.25	27	285.06	285.50	-19	5,738	-0.33%
2019/03/29	17	279.50	20	279.15	282.50	-3	5,638	-0.05%
2019/03/28	86	279.66	9	279.06	276.50	77	5,624	1.37%
2019/03/27	53	279.15	22	278.07	279.50	31	5,697	0.54%
2019/03/26	21	280.48	6	280.00	281.00	15	5,698	0.26%
2019/03/25	9	277.22	51	277.71	276.50	-42	5,673	-0.74%
2019/03/22	292	282.66	32.1	282.55	284.00	259.9	5,618	4.63%	大買/鉅額交易
2019/03/21	66	276.07	1	275.50	277.50	65	5,456	1.19%
2019/03/20	23	273.26	1	274.50	274.50	22	5,425	0.41%
2019/03/19	147	275.14	1	275.50	275.50	146	5,414	2.70%	大買/鉅額交易
2019/03/18	17	277.32	7	277.00	278.00	10	5,364	0.19%
2019/03/15	11	275.00	178	275.12	276.00	-167	5,344	-3.12%	大賣/鉅額交易
2019/03/14	5	272.50	2	274.00	272.50	3	5,346	0.06%
2019/03/13	6	271.08	5	271.90	273.00	1	5,402	0.02%
2019/03/12	19	272.13	5	272.60	270.50	14	5,438	0.26%
2019/03/11	6	270.67	2	271.25	270.00	4	5,514	0.07%
2019/03/08	4	268.25	5	268.30	267.50	-1	5,580	-0.02%
2019/03/07	7	274.07	3	274.33	274.00	4	5,564	0.07%
2019/03/06	10	279.15	57	279.75	280.00	-47	5,571	-0.84%
2019/03/05	31.1	275.43	34	277.28	273.00	-2.9	5,485	-0.05%
2019/03/04	23	277.98	5	278.70	277.00	18	5,444	0.33%
2019/02/27	10	278.25	15.1	278.44	280.00	-5.1	5,375	-0.09%
2019/02/26	174.2	283.90	63	286.61	276.50	111.2	5,245	2.12%	大買/鉅額交易
2019/02/25	51	279.54	164	279.03	282.50	-113	5,028	-2.25%	大賣/鉅額交易
2019/02/22	205	264.43	23	265.46	264.00	182	4,754	3.83%	大買/鉅額交易
2019/02/21	181	255.17	50	255.81	259.00	131	4,530	2.89%	大買/鉅額交易
2019/02/20	32	254.70	5	256.00	255.50	27	4,480	0.60%
2019/02/19	3	250.67	0.7	250.50	250.00	2.3	4,495	0.05%
2019/02/18	5	253.50	34	252.85	253.50	-29	4,487	-0.65%
2019/02/15	59.1	252.65	38	252.67	252.00	21.1	4,475	0.47%
2019/02/14	12	256.21	9	257.39	255.50	3	4,475	0.07%
2019/02/13	37.1	260.32	4	258.88	259.00	33.1	4,503	0.74%
2019/02/12	86.1	257.52	31	258.24	257.50	55.1	4,487	1.23%
2019/02/11	430	250.65	16	253.63	259.50	414	4,448	9.31%	大買/鉅額交易
2019/01/30	9	243.72	6	243.08	243.00	3	4,185	0.07%
2019/01/29	11	244.82	0	0.00	245.50	11	4,198	0.26%
2019/01/28	38	248.32	14	247.86	248.50	24	4,197	0.57%
2019/01/25	38	247.57	95	248.14	248.00	-57	4,258	-1.34%
2019/01/24	28.1	245.59	276.4	245.05	244.50	-248.3	4,309	-5.76%	大賣/鉅額交易
2019/01/23	22	239.91	3	240.33	241.00	19	4,371	0.43%
2019/01/22	57	243.23	464	242.27	242.00	-407	4,386	-9.28%	大賣/鉅額交易
2019/01/21	11	245.45	402	245.74	244.50	-391	4,429	-8.83%	大賣/鉅額交易
2019/01/18	5	243.70	109	242.90	244.00	-104	4,495	-2.31%	大賣/鉅額交易
2019/01/17	5	235.00	35	236.44	237.00	-30	4,491	-0.67%
2019/01/16	0	0.00	2	235.50	237.00	-2	4,540	-0.04%
2019/01/15	2	233.00	8	232.63	233.00	-6	4,529	-0.13%
2019/01/14	34.2	230.84	1	231.50	231.50	33.2	4,492	0.74%
2019/01/11	6	227.42	3	227.50	227.50	3	4,487	0.07%
2019/01/10	3	225.00	2	225.00	226.00	1	4,497	0.02%
2019/01/09	46	227.72	11	228.82	226.00	35	4,501	0.78%
2019/01/08	13	221.85	49	220.00	222.00	-36	4,416	-0.82%
2019/01/07	5	218.00	692	219.42	219.00	-687	4,459	-15.41%	大賣/鉅額交易
2019/01/04	59	216.45	35	216.37	217.00	24	4,465	0.54%
2019/01/03	8	224.50	10	224.05	223.50	-2	4,634	-0.04%
2019/01/02	8	222.69	0	0.00	220.50	8	4,644	0.17%
2018/12/28	5	224.80	18	225.50	229.50	-13	4,661	-0.28%
2018/12/27	20	225.13	0	0.00	225.00	20	4,758	0.42%
2018/12/26	0	0.00	1	221.50	220.00	-1	4,776	-0.02%
2018/12/25	4	220.75	2	221.00	221.00	2	4,809	0.04%
2018/12/24	4	223.75	0	0.00	225.00	4	4,877	0.08%
2018/12/22	5	222.00	95	222.06	223.00	-90	4,919	-1.83%
2018/12/21	20	223.70	16	222.59	223.50	4	5,001	0.08%
2018/12/20	29	226.50	12	225.92	225.00	17	4,975	0.34%
2018/12/19	17	235.26	51.4	235.01	236.00	-34.4	4,876	-0.71%
2018/12/18	7	234.57	2	236.00	234.50	5	4,868	0.10%
2018/12/14	3	236.33	9	235.11	236.00	-6	4,954	-0.12%
2018/12/13	12	237.13	6	235.67	237.50	6	4,959	0.12%
2018/12/12	27	233.06	2	233.50	233.00	25	4,967	0.50%
2018/12/11	4	228.25	33	227.09	228.00	-29	4,951	-0.59%
2018/12/10	41.1	230.99	13	230.96	229.00	28.1	4,965	0.57%
2018/12/07	18.1	235.47	9	234.28	233.50	9.1	4,965	0.18%
2018/12/06	15	230.70	8	236.06	229.50	7	4,944	0.14%
2018/12/05	2	245.25	15	246.13	244.50	-13	4,887	-0.27%
2018/12/04	18	250.58	17	251.18	252.00	1	4,914	0.02%
2018/12/03	9	245.39	5	245.00	245.50	4	4,860	0.08%
2018/11/30	35	236.36	6	235.50	237.50	29	4,801	0.60%
2018/11/29	16	233.63	5	237.40	231.50	11	4,746	0.23%
2018/11/28	6	233.17	21	232.74	236.50	-15	4,735	-0.32%
2018/11/27	21	230.95	5	228.90	232.00	16	4,711	0.34%
2018/11/26	6	230.17	25	227.44	228.00	-19	4,754	-0.40%
2018/11/23	2	222.50	2	223.25	222.00	0	4,762	0.00%
2018/11/22	17	222.50	7	222.79	222.50	10	4,825	0.21%
2018/11/21	6	221.92	30	222.68	223.00	-24	4,963	-0.48%
2018/11/20	26	223.75	0	0.00	225.00	26	4,954	0.52%
2018/11/19	11	224.23	3	221.83	223.50	8	4,952	0.16%
2018/11/16	4	222.25	106	225.42	220.00	-102	4,986	-2.05%	大賣/鉅額交易
2018/11/15	5	231.50	4	232.50	231.50	1	4,958	0.02%
2018/11/14	2	231.24	0	0.00	230.00	2	4,975	0.04%
2018/11/13	29	229.74	4	229.50	231.00	25	5,017	0.50%
2018/11/12	0	0.00	39	233.95	234.50	-39	5,076	-0.77%
2018/11/09	4	231.50	7	228.43	228.50	-3	5,214	-0.06%
2018/11/08	4	236.50	4	235.63	235.00	0	5,176	0.00%
2018/11/07	1	234.00	18	233.36	235.00	-17	5,158	-0.33%
2018/11/06	23.3	232.64	8	230.19	230.00	15.3	5,183	0.30%
2018/11/05	4	226.75	23	228.26	230.00	-19	5,120	-0.37%
2018/11/02	41	227.35	74	227.51	227.50	-33	5,105	-0.65%
2018/11/01	81	223.74	116	222.64	223.50	-35	5,060	-0.69%	大賣/
2018/10/31	49.2	216.01	20	225.45	227.50	29.2	4,993	0.58%
2018/10/30	13	207.27	3	210.17	207.00	10	4,864	0.21%
2018/10/29	68	205.29	201	200.74	208.00	-133	4,905	-2.71%	大賣/鉅額交易
2018/10/26	27.1	202.96	227	201.34	202.00	-200	4,943	-4.04%	大賣/鉅額交易
2018/10/25	34	210.21	9	210.28	210.00	25	5,072	0.49%
2018/10/24	23	212.72	4	208.00	214.00	19	5,195	0.37%
2018/10/23	7	215.07	3	217.17	214.00	4	5,206	0.08%
2018/10/22	14	221.71	13	221.88	221.50	1	5,281	0.02%
2018/10/19	11	222.05	0	0.00	222.50	11	5,355	0.21%
2018/10/18	6	225.25	10	225.35	225.00	-4	5,424	-0.07%
2018/10/17	2	225.00	3	225.33	224.50	-1	5,694	-0.02%
2018/10/16	2	222.25	2	222.75	222.00	0	5,813	0.00%
2018/10/15	5	218.80	30	221.03	221.00	-25	5,831	-0.43%
2018/10/12	330.1	218.97	9	216.50	220.00	321.1	5,773	5.56%	大買/鉅額交易
2018/10/11	29	209.16	40	208.40	210.50	-11	5,739	-0.19%
2018/10/09	11.1	229.28	4	231.13	228.50	7.1	5,530	0.13%
2018/10/08	807	233.84	3	233.83	233.50	804	5,491	14.64%	大買/鉅額交易
2018/10/05	10	236.00	2	239.25	234.50	8	5,462	0.15%
2018/10/04	9	242.83	8	242.63	242.00	1	5,384	0.02%
2018/10/03	3	244.67	5	245.10	246.00	-2	5,377	-0.04%
2018/10/02	37	245.22	3	244.67	245.00	34	5,411	0.63%
2018/10/01	4	250.63	2	249.50	250.00	2	5,441	0.04%
2018/09/28	110	245.14	3	246.00	246.50	107	5,533	1.93%	大買/鉅額交易
2018/09/27	40	240.88	0	0.00	241.50	40	5,601	0.71%
2018/09/26	22	242.55	0	0.00	241.50	22	5,614	0.39%
2018/09/25	9	241.83	2	243.75	243.50	7	5,627	0.12%
2018/09/21	0	0.00	36	241.64	243.00	-36	5,686	-0.63%
2018/09/20	23.1	241.43	11	238.59	238.00	12.1	5,698	0.21%
2018/09/19	13	244.73	1	245.00	245.00	12	5,683	0.21%
2018/09/18	9	245.56	5	244.20	244.50	4	5,730	0.07%
2018/09/17	4	243.38	0	0.00	243.50	4	5,861	0.07%
2018/09/14	6	244.75	2	245.50	245.50	4	5,883	0.07%
2018/09/13	3	243.00	10	244.00	242.00	-7	5,876	-0.12%
2018/09/12	2.2	243.30	1	242.50	244.00	1.2	5,888	0.02%
2018/09/11	13	242.54	190	243.53	244.00	-177	5,927	-2.99%	大賣/鉅額交易
2018/09/10	2	245.75	402	242.83	242.50	-400	5,924	-6.75%	大賣/鉅額交易
2018/09/07	12	251.29	1	248.50	248.00	11	5,902	0.19%
2018/09/06	3.1	254.19	3	255.67	255.00	0.1	5,865	0.00%
2018/09/05	3	254.00	8	254.06	254.00	-5	5,861	-0.09%
2018/09/04	7	253.86	2	254.00	253.50	5	5,870	0.09%
2018/09/03	6	250.25	0	0.00	249.50	6	5,898	0.10%
2018/08/31	7	252.79	11	251.59	251.50	-4	5,920	-0.07%
2018/08/30	11	256.27	2	256.00	256.00	9	5,884	0.15%
2018/08/29	11	254.36	17	255.47	256.00	-6	5,905	-0.10%
2018/08/28	22.1	250.01	9	252.22	252.00	13.1	5,883	0.22%
2018/08/27	4	246.88	6	246.67	247.50	-2	5,858	-0.03%
2018/08/24	27	250.41	89	249.69	250.00	-62	5,861	-1.06%
2018/08/23	15	249.97	18	251.25	253.00	-3	5,980	-0.05%
2018/08/22	8	247.69	1	247.50	247.50	7	5,978	0.12%
2018/08/21	5	246.10	12	245.75	245.50	-7	5,876	-0.12%
2018/08/20	11	246.64	5	246.80	247.00	6	5,876	0.10%
2018/08/17	156.4	247.49	5	250.00	247.00	151.4	5,874	2.58%	大買/鉅額交易
2018/08/16	23.2	248.04	772	249.51	247.50	-748.8	5,817	-12.87%	大賣/鉅額交易
2018/08/15	1.1	262.43	0	0.00	260.00	1.1	5,722	0.02%
2018/08/14	3	265.50	2	265.50	265.00	1	5,795	0.02%
2018/08/13	4.1	261.84	0	0.00	263.50	4.1	5,803	0.07%
2018/08/10	1	275.00	1	274.50	274.50	0	5,807	0.00%
2018/08/09	4	273.75	1	273.00	275.00	3	5,921	0.05%
2018/08/08	5	276.50	4	277.00	277.50	1	5,925	0.02%
2018/08/07	9	276.72	6	275.58	275.50	3	5,911	0.05%
2018/08/06	1	272.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	15	272.43	13	273.81	274.00	2	6,066	0.03%
2018/08/02	11.1	272.94	5	270.00	269.00	6.1	6,040	0.10%
2018/08/01	10.4	271.25	59.1	270.36	275.00	-48.7	5,966	-0.82%
2018/07/31	12.3	252.95	286.5	253.92	254.00	-274.2	5,781	-4.74%	大賣/鉅額交易
2018/07/30	3.2	259.16	4	261.75	260.00	-0.8	5,675	-0.01%
2018/07/27	7	268.93	3	270.50	267.50	4	5,670	0.07%
2018/07/26	3	259.50	166.2	261.39	263.00	-163.2	5,749	-2.84%	大賣/鉅額交易
2018/07/25	52	259.71	37	257.57	262.50	15	5,789	0.26%
2018/07/24	228	259.27	350	258.23	255.00	-122	5,831	-2.09%	大買/大賣/鉅額交易
2018/07/23	7.1	275.13	0	0.00	271.50	7.1	5,656	0.12%
2018/07/20	8.1	281.12	0	0.00	280.00	8.1	5,694	0.14%
2018/07/19	0	284.00	0	0.00	284.00	0	5,743	0.00%
2018/07/18	0	0.00	7	284.71	281.00	-7	5,858	-0.12%
2018/07/17	0	0.00	3	285.33	285.50	-3	5,905	-0.05%
2018/07/16	0	285.00	0	0.00	282.50	0	6,005	0.00%
2018/07/13	1.1	281.71	5	284.50	285.00	-4	6,250	-0.06%
2018/07/12	3	278.17	15	282.63	283.00	-12	6,621	-0.18%
2018/07/11	37	275.11	1	276.00	276.00	36	6,644	0.54%
2018/07/10	13	278.38	0	0.00	280.00	13	6,710	0.19%
2018/07/09	10.2	273.76	3	278.00	272.50	7.2	6,708	0.11%
2018/07/06	1	287.00	3	286.00	285.00	-2	6,683	-0.03%
2018/07/05	61	290.49	142	282.70	281.50	-81	6,677	-1.21%	大賣/
2018/07/04	14	300.71	2	300.25	298.00	12	6,589	0.18%
2018/07/03	14	306.39	5	304.40	304.50	9	6,641	0.14%
2018/07/02	66	306.82	275	307.53	305.00	-209	6,707	-3.12%	大賣/鉅額交易
2018/06/28	7.1	293.82	141	294.94	297.00	-134	6,615	-2.02%	大賣/鉅額交易
2018/06/27	16	297.78	7	300.43	296.50	9	6,709	0.13%
2018/06/26	43.1	300.64	269	297.52	296.50	-225.9	6,707	-3.37%	大賣/鉅額交易
2018/06/25	0	310.00	61	309.51	310.00	-61	6,629	-0.92%
2018/06/22	18	308.78	1	308.00	310.50	17	6,787	0.25%
2018/06/21	2	311.00	2	313.00	312.00	0	6,932	0.00%
2018/06/20	11	310.64	3	310.33	310.00	8	6,974	0.11%
2018/06/19	39.1	312.46	0	0.00	312.00	39.1	6,973	0.56%
2018/06/15	36	315.42	13	315.38	315.00	23	7,109	0.32%
2018/06/14	1	315.00	5	320.10	315.00	-4	7,291	-0.05%
2018/06/13	18	321.72	401	322.35	320.50	-383	7,526	-5.09%	大賣/鉅額交易
2018/06/12	27	324.00	0	0.00	324.00	27	7,670	0.35%
2018/06/11	1	331.50	3	332.33	332.50	-2	7,748	-0.03%
2018/06/08	0	0.00	6	329.42	330.00	-6	7,750	-0.08%
2018/06/07	34	330.38	3	330.17	331.00	31	7,856	0.39%
2018/06/06	2	331.75	3.2	331.41	331.00	-1.2	8,004	-0.01%
2018/06/05	26.1	326.36	0.2	325.50	325.00	25.9	8,028	0.32%
2018/06/04	5	329.70	149	329.51	329.50	-144	8,154	-1.77%	大賣/鉅額交易
2018/06/01	6	316.75	16	315.09	319.00	-10	8,177	-0.12%
2018/05/31	12	309.71	10	309.30	311.50	2	8,249	0.02%
2018/05/30	38	311.37	1	310.50	310.00	37	8,197	0.45%
2018/05/29	112	315.45	3	318.00	315.00	109	8,296	1.31%	大買/鉅額交易
2018/05/28	82.1	318.82	20	323.85	318.50	62.1	8,412	0.74%
2018/05/25	5	322.90	7.2	323.17	324.00	-2.2	8,472	-0.03%
2018/05/24	5	320.30	14.2	321.47	322.00	-9.2	8,449	-0.11%
2018/05/23	20	320.98	32	319.56	320.00	-12	8,496	-0.14%
2018/05/22	67	318.57	76.2	316.62	320.50	-9.2	8,492	-0.11%
2018/05/21	4	314.38	8	315.38	314.00	-4	8,566	-0.05%
2018/05/18	7	311.51	7	309.07	313.00	0	8,607	0.00%
2018/05/17	59.2	312.53	27	309.35	310.00	32.2	8,659	0.37%
2018/05/16	45.1	317.69	33	319.80	319.00	12.1	8,591	0.14%
2018/05/15	7	319.86	195	320.41	319.00	-188	8,657	-2.17%	大賣/鉅額交易
2018/05/14	10	320.65	40	320.16	320.00	-30	8,779	-0.34%
2018/05/11	42	323.24	45.5	325.48	319.50	-3.5	8,782	-0.04%
2018/05/10	45	330.07	15	331.00	329.50	30	8,681	0.35%
2018/05/09	177	327.97	14	327.00	328.00	163	8,819	1.85%	大買/鉅額交易
2018/05/08	100	324.87	5	324.00	325.00	95	8,867	1.07%
2018/05/07	364	320.39	16	327.47	318.50	348	8,894	3.91%	大買/鉅額交易
2018/05/04	11	323.23	201	323.68	325.50	-190	8,845	-2.15%	大賣/鉅額交易
2018/05/03	91	319.96	6	318.83	320.00	85	8,857	0.96%
2018/05/02	18	333.19	11	336.05	331.00	7	8,786	0.08%
2018/04/30	135	337.34	52	331.08	340.00	83	8,763	0.95%	大買/
2018/04/27	3	339.50	119.2	334.62	339.50	-116.2	8,754	-1.33%	大賣/鉅額交易
2018/04/26	30	325.42	214	331.64	323.50	-184	8,708	-2.11%	大賣/鉅額交易
2018/04/25	8.1	336.95	2	340.00	337.00	6.1	8,622	0.07%
2018/04/24	93.1	337.14	124.2	341.41	341.50	-31.1	8,641	-0.36%	大賣/
2018/04/23	10	352.45	140	355.13	350.50	-130	8,560	-1.52%	大賣/鉅額交易
2018/04/20	35.1	356.88	31	357.56	354.50	4.1	8,487	0.05%
2018/04/19	29.1	364.23	6	367.42	360.50	23.1	8,406	0.27%
2018/04/18	148	362.65	181	362.40	362.00	-33	8,208	-0.40%	大買/大賣/
2018/04/17	98.1	338.99	14	340.64	340.00	84.1	7,840	1.07%
2018/04/16	3	342.00	152	341.17	342.00	-149	7,853	-1.90%	大賣/鉅額交易
2018/04/13	203	336.40	8	335.88	336.00	195	7,811	2.50%	大買/鉅額交易
2018/04/12	43	333.63	7	334.57	331.50	36	7,800	0.46%
2018/04/11	104	338.77	38	337.92	339.00	66	7,785	0.85%	大買/
2018/04/10	4	327.75	15	328.67	327.00	-11	7,740	-0.14%
2018/04/09	31	329.21	0.2	328.50	327.50	30.8	7,800	0.39%
2018/04/03	27.1	330.71	3	328.00	328.00	24.1	7,728	0.31%
2018/04/02	117.1	338.67	1	339.50	336.50	116.1	7,682	1.51%	大買/鉅額交易
2018/03/31	10	340.05	12	339.50	340.50	-2	7,707	-0.03%
2018/03/30	35	342.64	11	341.59	340.00	24	7,745	0.31%
2018/03/29	7	334.00	35	335.89	331.00	-28	7,677	-0.36%
2018/03/28	100.2	335.10	2	336.00	333.00	98.2	7,594	1.29%
2018/03/27	112.2	340.79	6	340.75	342.50	106.2	7,524	1.41%	大買/鉅額交易
2018/03/26	19.2	345.00	25.3	345.20	347.00	-6.1	7,360	-0.08%
2018/03/23	7.1	325.52	9	328.94	328.00	-2	7,205	-0.03%
2018/03/22	42	338.26	20	338.58	336.00	22	7,199	0.31%
2018/03/21	355.1	339.27	14	341.82	336.00	341.1	7,191	4.74%	大買/鉅額交易
2018/03/20	155	339.94	58	339.36	342.50	97	7,183	1.35%	大買/
2018/03/19	21	333.33	35	332.86	334.00	-14	6,988	-0.20%
2018/03/16	341	319.06	22	320.39	317.00	319	6,766	4.71%	大買/鉅額交易
2018/03/15	59	318.90	2	318.99	318.00	57	6,627	0.86%
2018/03/14	25.1	314.40	7	318.00	313.50	18.1	6,541	0.28%
2018/03/13	1	319.50	14	318.57	319.00	-13	6,558	-0.20%
2018/03/12	199.1	318.03	53	318.51	317.00	146.1	6,573	2.22%	大買/鉅額交易
2018/03/09	123.2	309.64	16	310.13	310.50	107.2	6,656	1.61%	大買/鉅額交易
2018/03/08	24	307.85	14	307.54	309.50	10	6,591	0.15%
2018/03/07	231	305.18	27	305.00	300.00	204	6,474	3.15%	大買/鉅額交易
2018/03/06	7	299.43	7	301.50	301.00	0	6,435	0.00%
2018/03/05	159	298.42	5	302.00	295.00	154	6,484	2.37%	大買/鉅額交易
2018/03/02	1	302.50	32	303.33	302.50	-31	6,432	-0.48%
2018/03/01	31	299.15	9.2	299.61	299.50	21.8	6,373	0.34%
2018/02/27	4	304.50	37	304.19	301.00	-33	6,282	-0.53%
2018/02/26	4	300.38	2	297.75	296.50	2	6,211	0.03%
2018/02/23	14	301.68	3	301.17	300.50	11	6,219	0.18%
2018/02/22	22.1	300.35	2	303.75	302.00	20.1	6,240	0.32%
2018/02/21	25	298.74	22	296.32	304.50	3	6,238	0.05%
2018/02/12	144	285.76	9	286.78	285.00	135	6,153	2.19%	大買/鉅額交易
2018/02/09	25	274.88	2	281.50	283.00	23	6,175	0.37%
2018/02/08	16	285.00	2	285.75	286.00	14	6,116	0.23%
2018/02/07	295.1	290.08	2	292.00	284.50	293.1	6,135	4.78%	大買/鉅額交易
2018/02/06	48	285.38	5	284.60	286.50	43	6,142	0.70%
2018/02/05	115	297.11	13	300.00	299.00	102	6,066	1.68%	大買/鉅額交易
2018/02/02	34.1	303.48	21	305.36	304.50	13.1	6,234	0.21%
2018/02/01	50	308.44	364	308.60	307.00	-314	6,236	-5.03%	大賣/鉅額交易
2018/01/31	53	299.51	6	300.58	299.00	47	6,091	0.77%
2018/01/30	33	303.05	6	302.42	299.00	27	6,091	0.44%
2018/01/29	0.2	308.00	4	312.50	308.00	-3.8	6,198	-0.06%
2018/01/26	16	301.31	25	306.40	308.00	-9	6,271	-0.14%
2018/01/25	39	307.54	31	314.76	305.50	8	6,267	0.13%
2018/01/24	244	309.48	12	311.00	307.50	232	6,343	3.66%	大買/鉅額交易
2018/01/23	41	321.24	15	320.20	318.00	26	6,460	0.40%
2018/01/22	17	314.59	14	317.71	319.00	3	6,420	0.05%
2018/01/19	19	316.55	6	316.67	319.00	13	6,536	0.20%
2018/01/18	39	317.01	22	316.84	319.50	17	6,576	0.26%
2018/01/17	19	304.92	72	305.25	306.50	-53	6,629	-0.80%
2018/01/16	54.2	311.02	4	312.25	312.00	50.2	6,604	0.76%
2018/01/15	22	312.02	12	311.92	313.00	10	6,650	0.15%
2018/01/12	12	309.04	67	310.01	309.50	-55	6,701	-0.82%
2018/01/11	4	305.75	1	306.00	306.00	3	6,746	0.04%
2018/01/10	27	308.28	21	307.95	309.50	6	6,822	0.09%
2018/01/09	1	302.50	4	302.88	304.00	-3	6,854	-0.04%
2018/01/08	7.1	302.82	2	304.00	298.00	5.1	7,070	0.07%
2018/01/05	37	306.05	0	0.00	300.00	37	7,418	0.50%
2018/01/04	2	300.75	18	304.83	307.00	-16	7,607	-0.21%
2018/01/03	234	299.98	13	300.08	300.50	221	7,797	2.83%	大買/鉅額交易
2018/01/02	38	290.87	1	292.00	291.50	37	7,843	0.47%