台塑化 (6505)-永豐金券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,722張
產業
上市油電燃氣類股
898人加入追蹤

立即追蹤
本地時間:13:30

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

台塑化 (6505)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
2024/04/26	20.1	71.74	3	71.97	71.20	17.1	3,702	0.46%
2024/04/25	0	0.00	1.1	72.01	72.00	-1.1	3,726	-0.03%
2024/04/24	12	72.56	4.3	72.63	72.90	7.7	3,734	0.21%
2024/04/23	34.2	72.81	15	72.89	72.90	19.2	3,809	0.50%
2024/04/22	4.4	71.62	324.4	71.75	72.70	-320	3,887	-8.23%	大賣/鉅額交易
2024/04/19	26.1	69.42	127.1	69.42	69.30	-101	3,788	-2.67%	大賣/鉅額交易
2024/04/18	7.1	69.69	330	69.74	70.30	-322.9	3,674	-8.79%	大賣/鉅額交易
2024/04/17	22.2	70.34	62.4	70.65	70.30	-40.2	3,610	-1.11%
2024/04/16	58.5	71.27	50	71.95	71.10	8.5	3,543	0.24%
2024/04/15	13.5	73.42	3.1	73.47	73.60	10.4	3,459	0.30%
2024/04/12	80.7	72.47	1.2	72.28	72.50	79.5	3,393	2.34%
2024/04/11	7.6	72.93	0.3	73.24	73.30	7.3	3,345	0.22%
2024/04/10	28.3	73.81	20.5	73.94	74.00	7.8	3,298	0.24%
2024/04/09	502	73.15	8.7	73.14	73.30	493.3	3,276	15.06%	大買/鉅額交易
2024/04/08	14.1	72.34	14.8	72.29	72.70	-0.7	3,212	-0.02%
2024/04/03	317.7	72.77	180.2	72.55	72.30	137.5	3,181	4.32%	大買/大賣/鉅額交易
2024/04/02	21.7	72.07	15.8	71.39	72.20	5.9	3,062	0.19%
2024/04/01	145.5	71.46	17.3	71.65	71.80	128.2	2,994	4.28%	大買/鉅額交易
2024/03/29	7.6	69.45	21.5	69.31	69.50	-13.9	2,877	-0.48%
2024/03/28	15.2	68.65	0.1	68.90	68.60	15.1	2,825	0.53%
2024/03/27	14	69.40	21.2	69.57	69.40	-7.2	2,799	-0.26%
2024/03/26	5.6	69.57	275.4	69.39	70.20	-269.8	2,759	-9.78%	大賣/鉅額交易
2024/03/25	14.2	68.35	128	68.61	68.60	-113.8	2,676	-4.25%	大賣/鉅額交易
2024/03/22	27.8	68.25	13	68.82	68.10	14.8	2,643	0.56%
2024/03/21	9.6	68.85	1	68.70	69.00	8.6	2,556	0.34%
2024/03/20	21.6	69.32	24.5	69.34	69.40	-2.9	2,480	-0.12%
2024/03/19	19.5	69.87	795.4	69.84	69.70	-775.9	2,443	-31.75%	大賣/鉅額交易
2024/03/18	8.1	70.38	6	70.72	70.60	2.1	2,364	0.09%
2024/03/15	2	71.15	1	70.71	71.20	1	2,318	0.04%
2024/03/14	2.1	71.06	1.5	71.38	71.20	0.6	2,261	0.02%
2024/03/13	3	70.83	18	70.88	70.70	-15	2,236	-0.67%
2024/03/12	27.9	71.04	20.9	71.04	71.10	7	2,205	0.32%
2024/03/11	1.1	71.38	6.1	71.37	71.10	-5	2,170	-0.23%
2024/03/08	11.1	70.43	2	70.40	70.70	9.1	2,149	0.42%
2024/03/07	5.4	70.88	36.1	71.10	71.20	-30.7	2,107	-1.46%
2024/03/06	14.3	71.29	41	71.40	71.30	-26.7	2,078	-1.29%
2024/03/05	4.4	71.92	20	71.88	71.60	-15.6	2,076	-0.75%
2024/03/04	4.1	72.08	42	71.88	72.10	-38	2,056	-1.85%
2024/03/01	4.1	72.20	11.8	72.55	72.30	-7.6	2,038	-0.38%
2024/02/29	6.2	71.58	76	74.06	74.30	-69.8	2,001	-3.49%
2024/02/27	4.1	71.91	304.5	71.83	71.70	-300.4	1,947	-15.43%	大賣/鉅額交易
2024/02/26	26.8	72.03	1.4	72.36	72.30	25.4	1,922	1.32%
2024/02/23	32.3	72.70	1.7	72.79	72.60	30.6	1,900	1.61%
2024/02/22	35.3	72.80	33.7	72.87	72.70	1.6	1,948	0.08%
2024/02/21	17.2	73.41	7.2	73.13	73.20	10	1,944	0.51%
2024/02/20	14.3	73.65	22.8	73.54	73.40	-8.5	1,956	-0.44%
2024/02/19	5.3	74.20	4.6	74.23	74.10	0.6	1,965	0.03%
2024/02/16	6	73.63	3	73.64	73.80	3.1	2,044	0.15%
2024/02/15	25.6	73.03	13.4	73.04	73.40	12.3	2,071	0.59%
2024/02/05	5.3	74.56	20.2	74.41	74.30	-14.9	2,042	-0.73%
2024/02/02	25	75.46	401	75.06	76.00	-376	2,031	-18.51%	大賣/鉅額交易
2024/02/01	3.1	75.94	6.5	75.93	76.20	-3.4	2,013	-0.17%
2024/01/31	2.3	73.81	0	0.00	74.60	2.3	1,979	0.12%
2024/01/30	3.1	74.12	0.6	74.39	73.70	2.5	1,977	0.12%
2024/01/29	11	75.03	257.3	74.66	75.10	-246.3	1,991	-12.37%	大賣/鉅額交易
2024/01/26	1	73.30	9	73.76	74.00	-8	1,983	-0.40%
2024/01/25	9	73.16	20	73.03	73.20	-11	1,974	-0.56%
2024/01/24	20	72.77	0.7	72.98	73.00	19.4	1,961	0.99%
2024/01/23	6.2	72.37	6	72.32	72.40	0.2	1,946	0.01%
2024/01/22	11.6	71.93	38.6	72.00	72.40	-27	1,943	-1.39%
2024/01/19	18	72.22	4	71.95	72.20	14	1,922	0.73%
2024/01/18	48.1	72.75	3	72.60	72.30	45.1	1,883	2.40%
2024/01/17	35	73.44	3.1	73.54	73.00	31.9	1,842	1.73%
2024/01/16	27	75.36	223.5	75.75	74.80	-196.5	1,733	-11.34%	大賣/鉅額交易
2024/01/15	7.2	78.50	6.9	78.51	78.20	0.4	1,609	0.02%
2024/01/12	7	79.26	33	78.93	79.00	-26	1,616	-1.61%
2024/01/11	5.1	78.77	18	78.94	78.70	-12.8	1,634	-0.79%
2024/01/10	0.1	79.31	52.3	79.11	79.10	-52.2	1,657	-3.15%
2024/01/09	5.1	79.56	0.2	79.97	79.30	4.8	1,673	0.29%
2024/01/08	1.2	80.78	151.9	80.26	80.00	-150.7	1,678	-8.98%	大賣/鉅額交易
2024/01/05	1.1	79.81	13	79.76	79.60	-11.9	1,687	-0.70%
2024/01/04	1	79.70	0.6	80.04	79.70	0.4	1,719	0.02%
2024/01/03	7.2	79.85	47.8	79.99	79.70	-40.6	1,778	-2.28%
2024/01/02	1.1	80.40	23.8	80.52	80.90	-22.8	1,764	-1.29%
2023/12/29	7.2	81.23	11.1	80.95	80.70	-3.9	1,770	-0.22%
2023/12/28	7	81.36	4	81.70	81.80	3	1,783	0.17%
2023/12/27	39	81.10	320.6	81.29	81.60	-281.6	1,774	-15.87%	大賣/鉅額交易
2023/12/26	98	81.76	2.7	81.48	81.80	95.3	1,754	5.43%
2023/12/25	2	80.35	2.5	80.48	80.70	-0.4	1,745	-0.02%
2023/12/22	9.1	80.40	13	80.84	80.20	-3.9	1,756	-0.22%
2023/12/21	0	0.00	11	82.31	81.90	-11	1,746	-0.63%
2023/12/20	0	0.00	1.7	82.29	82.90	-1.7	1,736	-0.10%
2023/12/19	194.1	82.51	4.1	82.58	82.50	190	1,723	11.03%	大買/鉅額交易
2023/12/18	71	83.49	3	83.50	83.20	68	1,739	3.91%
2023/12/15	0.1	83.20	2.6	83.66	83.80	-2.5	1,747	-0.14%
2023/12/14	0	0.00	15.5	83.26	83.30	-15.5	1,711	-0.90%
2023/12/13	1.1	81.88	3	81.60	81.60	-1.9	1,666	-0.11%
2023/12/12	1	81.51	84.1	82.27	82.50	-83.1	1,695	-4.90%
2023/12/11	1	82.00	29	81.85	81.80	-28	1,702	-1.64%
2023/12/08	1	81.90	30	81.93	82.20	-29	1,726	-1.68%
2023/12/07	2	82.10	1.4	82.55	82.30	0.6	1,722	0.03%
2023/12/06	1	83.10	0.1	83.01	83.10	0.9	1,738	0.05%
2023/12/05	0.1	82.66	4.7	82.35	82.80	-4.6	1,748	-0.26%
2023/12/04	252.1	83.31	0	0.00	83.00	252.1	1,761	14.31%	大買/鉅額交易
2023/12/01	0	0.00	17	84.15	83.50	-17	1,787	-0.95%
2023/11/30	0	0.00	17.3	84.41	85.00	-17.3	1,783	-0.97%
2023/11/29	36	84.47	4.1	84.60	84.50	31.9	1,779	1.79%
2023/11/28	43.6	84.63	1.6	84.52	84.70	42	1,783	2.36%
2023/11/27	5.1	83.53	1	83.00	82.90	4.1	1,796	0.23%
2023/11/24	0	0.00	1.8	84.16	84.60	-1.8	1,802	-0.10%
2023/11/23	3	83.63	2.2	83.66	84.00	0.8	1,798	0.04%
2023/11/22	1	84.80	0.2	84.10	84.00	0.8	1,803	0.04%
2023/11/21	2.5	84.94	51.7	84.93	85.30	-49.2	1,817	-2.71%
2023/11/20	6	83.22	2	83.75	83.80	4	1,759	0.23%
2023/11/17	11	83.65	3.9	83.86	83.70	7.1	1,760	0.41%
2023/11/16	11	83.95	4	83.47	84.00	7	1,727	0.40%
2023/11/15	43.3	82.76	12.2	82.69	83.00	31.1	1,699	1.83%
2023/11/14	26	81.36	0.7	80.88	81.20	25.3	1,614	1.57%
2023/11/13	74.9	80.41	0	0.00	80.70	74.9	1,594	4.70%
2023/11/10	7	80.37	1.7	80.36	80.30	5.3	1,609	0.33%
2023/11/09	45	80.56	2	80.65	80.60	43	1,605	2.68%
2023/11/08	14.1	80.88	1.1	80.72	81.10	13	1,606	0.81%
2023/11/07	9.1	81.41	15.6	81.39	81.50	-6.5	1,612	-0.40%
2023/11/06	36	81.39	20.5	81.54	81.50	15.5	1,624	0.96%
2023/11/03	18	80.26	3	80.67	80.90	15	1,599	0.94%
2023/11/02	68	79.84	121.2	79.52	79.50	-53.2	1,621	-3.28%	大賣/
2023/10/31	0	0.00	2.8	79.16	79.10	-2.8	1,635	-0.17%
2023/10/30	7.1	79.06	0	0.00	79.00	7.1	1,671	0.42%
2023/10/27	0.3	79.36	200.5	79.21	79.30	-200.2	1,674	-11.96%	大賣/鉅額交易
2023/10/26	14	79.17	3	79.07	78.90	11	1,691	0.65%
2023/10/25	0	0.00	0.2	80.10	79.90	-0.2	1,675	-0.01%
2023/10/24	5.2	79.80	5.8	79.87	80.10	-0.6	1,687	-0.04%
2023/10/23	1	80.70	0	0.00	80.00	1	1,693	0.06%
2023/10/20	34	80.70	0.7	80.70	80.70	33.3	1,716	1.94%
2023/10/19	1	82.00	24.2	81.40	81.50	-23.2	1,730	-1.34%
2023/10/18	1	82.10	21.1	81.60	82.10	-20.1	1,753	-1.15%
2023/10/17	0	0.00	39.9	81.56	81.80	-39.9	1,757	-2.27%
2023/10/16	16	81.26	2	81.26	81.40	14	1,779	0.79%
2023/10/13	10.7	80.22	0	0.00	80.10	10.7	1,786	0.60%
2023/10/12	26	81.08	1	81.30	81.40	25	1,779	1.41%
2023/10/11	44.2	80.91	38	81.19	81.40	6.2	1,780	0.35%
2023/10/06	31	78.40	6	78.30	78.40	25	1,747	1.43%
2023/10/05	1	78.20	20.3	78.21	78.20	-19.3	1,757	-1.10%
2023/10/04	2.3	78.17	4.8	78.30	78.10	-2.5	1,748	-0.14%
2023/10/03	1.6	79.61	0.7	79.20	79.10	0.9	1,749	0.05%
2023/10/02	13	80.33	0.6	80.65	80.30	12.4	1,766	0.70%
2023/09/28	6	80.60	46	79.92	80.60	-40	1,804	-2.22%
2023/09/27	6	79.45	2.6	79.33	79.50	3.4	1,810	0.19%
2023/09/26	28.4	79.61	85.8	79.69	79.40	-57.4	1,803	-3.19%
2023/09/25	13	80.35	0.2	80.31	80.50	12.8	1,777	0.72%
2023/09/22	0.3	80.27	1.1	79.85	80.30	-0.8	1,785	-0.04%
2023/09/21	4.6	80.29	20.2	80.37	80.00	-15.6	1,788	-0.87%
2023/09/20	1.1	81.29	84.8	81.24	81.50	-83.6	1,793	-4.66%
2023/09/19	5.1	81.50	17.6	81.64	81.20	-12.5	1,788	-0.70%
2023/09/18	4.2	81.85	95	81.62	82.00	-90.8	1,783	-5.09%
2023/09/15	14.4	82.10	35.2	81.80	81.80	-20.8	1,797	-1.16%
2023/09/14	4	82.70	2.6	82.65	83.00	1.4	1,764	0.08%
2023/09/13	2	82.30	10	82.62	82.60	-8	1,748	-0.46%
2023/09/12	1	81.40	1.7	81.46	81.50	-0.7	1,763	-0.04%
2023/09/11	75	81.15	8.4	81.17	81.40	66.6	1,752	3.80%
2023/09/08	1.1	80.58	32.3	80.04	80.60	-31.2	1,736	-1.79%
2023/09/07	2.1	79.61	59.5	79.69	79.60	-57.4	1,768	-3.24%
2023/09/06	6.5	80.11	24.9	80.57	79.90	-18.4	1,766	-1.04%
2023/09/05	2	80.80	4.2	80.94	80.80	-2.2	1,750	-0.13%
2023/09/04	1	80.30	4.3	80.58	81.30	-3.3	1,753	-0.19%
2023/09/01	6.8	79.92	1.8	79.74	79.90	5	1,762	0.29%
2023/08/31	1.2	79.42	1	80.20	79.30	0.2	1,771	0.01%
2023/08/30	1	80.50	1.7	80.38	80.50	-0.7	1,755	-0.04%
2023/08/29	3	80.00	0.4	79.60	80.10	2.6	1,763	0.15%
2023/08/28	2.1	79.92	2	79.85	80.00	0.1	1,772	0.01%
2023/08/25	16	79.70	21.7	80.12	79.60	-5.7	1,814	-0.32%
2023/08/24	5.1	80.56	5	80.31	80.40	0.1	1,810	0.00%
2023/08/23	7	81.01	13	80.92	81.20	-6	1,809	-0.33%
2023/08/22	0	0.00	0.7	79.69	79.90	-0.7	1,804	-0.04%
2023/08/21	1.2	79.45	0	0.00	79.40	1.2	1,811	0.07%
2023/08/18	1	78.50	10	78.97	79.00	-9	1,822	-0.49%
2023/08/17	64.4	79.05	34.1	78.44	78.80	30.3	1,831	1.66%
2023/08/16	83.3	79.92	0	0.00	79.50	83.3	1,826	4.56%
2023/08/15	0	81.00	31.5	81.49	81.00	-31.4	1,844	-1.70%
2023/08/14	4.7	81.19	2.2	80.98	81.00	2.5	1,883	0.13%
2023/08/11	11	81.88	9.4	81.52	81.90	1.6	1,993	0.08%
2023/08/10	26	81.10	3	81.08	81.40	23	2,022	1.14%
2023/08/09	8	80.95	20	80.71	81.00	-12	1,999	-0.60%
2023/08/08	1.4	80.16	17.2	80.10	79.80	-15.8	1,991	-0.79%
2023/08/07	11	81.07	17	81.04	81.10	-6	1,948	-0.31%
2023/08/04	2	80.35	2.7	80.61	80.60	-0.7	1,946	-0.04%
2023/08/02	5	80.28	0.1	80.30	79.60	4.9	1,936	0.25%
2023/08/01	1	81.00	3.7	80.90	81.00	-2.7	1,892	-0.15%
2023/07/31	12.1	80.48	27.3	80.59	80.20	-15.2	1,873	-0.81%
2023/07/28	0	80.50	0	80.70	80.10	0	1,857	0.00%
2023/07/27	1	80.60	64.1	80.44	80.80	-63.1	1,853	-3.40%
2023/07/26	4	79.38	5.9	79.92	80.10	-1.9	1,837	-0.10%
2023/07/25	3.1	78.67	0.9	78.92	79.00	2.3	1,828	0.12%
2023/07/24	5.7	78.41	14.9	78.31	78.40	-9.2	1,807	-0.51%
2023/07/21	5.3	78.86	5.1	78.87	78.60	0.3	1,801	0.02%
2023/07/20	12.4	79.10	4.7	79.07	79.10	7.7	1,760	0.44%
2023/07/19	16.2	79.47	91	79.36	79.30	-74.8	1,717	-4.36%
2023/07/18	1.2	80.03	23.6	80.02	79.80	-22.4	1,685	-1.33%
2023/07/17	24.5	81.02	24	81.05	80.80	0.5	1,658	0.03%
2023/07/14	21.1	81.75	0.4	81.62	81.60	20.6	1,670	1.23%
2023/07/13	4	80.40	19	80.87	80.80	-15	1,643	-0.91%
2023/07/12	4.2	79.46	1.1	79.80	79.50	3.2	1,630	0.19%
2023/07/11	2	80.10	28.7	80.07	80.10	-26.7	1,625	-1.64%
2023/07/10	24	79.42	72	79.63	79.20	-48	1,647	-2.91%
2023/07/07	7.4	79.88	106.4	79.75	79.90	-99	1,624	-6.09%	大賣/
2023/07/06	7.3	81.68	111	81.57	81.00	-103.7	1,596	-6.50%	大賣/鉅額交易
2023/07/05	3.3	83.68	68	83.40	83.30	-64.7	1,562	-4.14%
2023/07/04	4.3	83.49	31.9	83.74	83.50	-27.5	1,556	-1.77%
2023/07/03	2	84.60	1	84.90	84.30	1	1,589	0.06%
2023/06/30	3	84.93	27.8	84.85	84.30	-24.8	1,610	-1.54%
2023/06/29	11.1	85.76	16.2	85.16	85.30	-5.1	1,603	-0.32%
2023/06/28	6	84.93	4.3	85.21	85.30	1.7	1,596	0.11%
2023/06/27	0	0.00	9.6	86.32	86.40	-9.6	1,574	-0.61%
2023/06/26	35	86.60	22.7	86.75	86.80	12.3	1,573	0.78%
2023/06/21	4	86.68	22.2	87.03	87.50	-18.2	1,566	-1.16%
2023/06/20	2	86.80	48.9	86.70	87.00	-46.9	1,566	-2.99%
2023/06/19	4	86.80	4.4	86.79	87.10	-0.4	1,567	-0.02%
2023/06/16	20	86.61	20	86.40	86.40	0	1,570	0.00%
2023/06/15	0	0.00	11.4	87.05	87.00	-11.4	1,539	-0.74%
2023/06/14	3	87.50	81.4	87.33	87.80	-78.4	1,570	-4.99%
2023/06/13	84.1	86.97	4.2	86.82	86.80	79.8	1,576	5.06%
2023/06/12	0	0.00	22.9	88.11	88.20	-22.9	1,553	-1.47%
2023/06/09	1.2	87.82	7	88.61	88.90	-5.8	1,570	-0.37%
2023/06/08	4.3	87.74	17	87.60	87.80	-12.7	1,574	-0.81%
2023/06/07	4.4	88.46	1.4	88.75	88.90	3	1,608	0.19%
2023/06/06	15	88.17	12.2	88.20	88.60	2.8	1,600	0.18%
2023/06/05	55.8	87.88	0	88.10	87.60	55.8	1,615	3.46%
2023/06/02	25.5	86.93	9	87.02	87.10	16.5	1,591	1.04%
2023/06/01	1	85.70	15.9	85.90	85.50	-14.9	1,598	-0.93%
2023/05/31	94	86.20	2.1	86.40	86.20	91.9	1,610	5.71%
2023/05/30	2	86.60	1.8	86.45	86.40	0.2	1,596	0.01%
2023/05/29	2	87.05	0.5	86.70	86.30	1.5	1,635	0.09%
2023/05/26	2	86.15	7.6	86.60	86.60	-5.6	1,650	-0.34%
2023/05/25	4.3	87.81	1	87.80	87.60	3.3	1,651	0.20%
2023/05/24	13.7	88.22	0.9	88.90	89.50	12.8	1,673	0.77%
2023/05/23	15	88.71	63.2	88.20	88.20	-48.1	1,710	-2.81%
2023/05/22	16.6	88.56	30.9	89.03	88.60	-14.3	1,701	-0.84%
2023/05/19	18	89.87	10	89.81	89.80	8	1,694	0.47%
2023/05/18	35.5	89.84	0.6	89.50	89.80	34.9	1,698	2.05%
2023/05/17	748	89.07	462.6	89.02	89.60	285.4	1,676	17.02%	大買/大賣/鉅額交易
2023/05/16	315	87.46	3	87.26	88.20	312	1,563	19.95%	大買/鉅額交易
2023/05/15	122	85.19	0	0.00	85.30	122	1,534	7.95%	大買/鉅額交易
2023/05/12	1.2	84.61	0	0.00	84.50	1.2	1,547	0.08%
2023/05/11	2	85.15	0	0.00	85.70	2	1,556	0.13%
2023/05/10	43.7	85.15	0.9	84.70	85.20	42.7	1,574	2.72%
2023/05/09	49	86.18	2.1	85.46	86.10	46.9	1,588	2.95%
2023/05/08	15	84.93	28	84.86	84.80	-13	1,595	-0.81%
2023/05/05	9	84.86	0	0.00	85.10	9	1,601	0.56%
2023/05/04	0	0.00	5	84.71	85.30	-5	1,636	-0.31%
2023/05/03	2	85.45	3.9	85.18	85.20	-1.9	1,681	-0.11%
2023/05/02	22.1	86.04	1	86.01	86.00	21.1	1,732	1.22%
2023/04/28	1	86.50	2.4	86.49	86.80	-1.4	1,824	-0.08%
2023/04/27	0	86.20	1.7	86.24	86.50	-1.7	1,839	-0.09%
2023/04/26	65.7	86.79	264.9	86.60	86.90	-199.3	1,879	-10.60%	大賣/鉅額交易
2023/04/25	0	85.80	2.2	85.26	85.20	-2.1	1,877	-0.11%
2023/04/24	2	85.40	3	85.77	85.90	-1	1,903	-0.05%
2023/04/21	9.1	85.17	111	84.83	85.40	-101.9	1,927	-5.29%	大賣/鉅額交易
2023/04/20	9.8	85.28	2.1	85.20	85.20	7.7	1,941	0.40%
2023/04/19	78.5	85.60	4	85.90	85.60	74.5	1,979	3.76%
2023/04/18	2	86.50	64.7	87.24	86.50	-62.7	1,968	-3.18%
2023/04/17	19	87.70	0	0.00	87.70	19	1,959	0.97%
2023/04/14	39	88.35	10.9	88.16	88.20	28.1	1,951	1.44%
2023/04/13	473	88.12	5.7	87.91	88.40	467.3	1,951	23.95%	大買/鉅額交易
2023/04/11	56.1	87.37	22.9	87.54	87.60	33.2	1,939	1.71%
2023/04/10	5.2	87.28	2	87.09	87.50	3.2	1,944	0.16%
2023/04/07	1	86.59	2.4	86.55	86.80	-1.4	1,933	-0.07%
2023/04/06	35	86.61	2.7	86.80	86.00	32.3	1,926	1.68%
2023/03/31	39	85.06	2	85.09	85.00	37	1,898	1.95%
2023/03/30	33	84.53	1.8	84.47	84.70	31.2	1,885	1.65%
2023/03/29	3	84.53	3.4	84.51	84.70	-0.4	1,883	-0.02%
2023/03/28	0	0.00	0.6	84.30	84.30	-0.6	1,903	-0.03%
2023/03/27	9.1	83.77	0.5	83.90	84.00	8.6	1,907	0.45%
2023/03/24	2.1	83.55	0.9	82.70	83.20	1.3	1,952	0.06%
2023/03/23	1.5	83.27	6.2	83.87	84.00	-4.7	1,962	-0.24%
2023/03/22	0.7	83.10	10	82.34	82.70	-9.3	1,966	-0.47%
2023/03/21	6	81.72	22.1	81.88	81.70	-16.1	1,984	-0.81%
2023/03/20	3.3	81.70	11.2	81.71	81.50	-7.9	1,990	-0.40%
2023/03/17	44.9	81.72	20.6	82.29	81.70	24.3	2,003	1.21%
2023/03/16	3	82.07	5.2	81.92	81.60	-2.2	2,001	-0.11%
2023/03/15	7	82.29	3	82.77	82.20	4	2,020	0.20%
2023/03/14	2	82.20	223.9	82.42	82.20	-221.9	2,027	-10.94%	大賣/鉅額交易
2023/03/13	15.1	83.24	62.3	83.32	83.10	-47.2	2,016	-2.34%
2023/03/10	1	83.51	0.9	83.50	83.30	0.1	2,020	0.00%
2023/03/09	7.2	84.99	1.2	85.03	84.50	6	2,034	0.29%
2023/03/08	402	85.15	1.1	85.54	85.70	400.9	2,083	19.24%	大買/鉅額交易
2023/03/07	4.2	84.49	0.4	84.70	84.70	3.8	2,071	0.18%
2023/03/06	13	85.04	3	84.46	84.10	10	2,113	0.47%
2023/03/03	1	83.40	0	84.00	83.90	1	2,167	0.05%
2023/03/02	101.1	83.32	41.6	82.94	83.50	59.5	2,191	2.71%	大買/
2023/03/01	63	83.73	26	83.53	83.60	37	2,159	1.71%
2023/02/24	59.4	85.02	0.9	84.60	85.10	58.6	2,108	2.78%
2023/02/23	3.6	85.27	9	85.02	85.00	-5.4	2,102	-0.26%
2023/02/22	200	85.37	1	85.30	85.10	199	2,114	9.41%	大買/鉅額交易
2023/02/21	25.1	84.85	14	84.85	85.60	11	2,090	0.53%
2023/02/20	1	84.00	1	84.70	84.60	0	2,095	0.00%
2023/02/17	0	0.00	19.7	84.07	84.20	-19.7	2,135	-0.92%
2023/02/16	1	82.70	8.6	83.86	84.00	-7.6	2,172	-0.35%
2023/02/15	2	82.80	3.1	82.54	82.30	-1.1	2,175	-0.05%
2023/02/14	0	0.00	1.9	83.36	83.40	-1.9	2,165	-0.09%
2023/02/13	2.1	82.74	1	83.00	82.80	1.1	2,184	0.05%
2023/02/10	254	82.71	3	82.18	83.00	251	2,186	11.48%	大買/鉅額交易
2023/02/09	1	82.40	17.4	82.85	83.00	-16.4	2,184	-0.75%
2023/02/08	1.1	82.33	7	82.23	82.30	-6	2,189	-0.27%
2023/02/07	1	82.90	9.5	82.98	82.90	-8.5	2,193	-0.39%
2023/02/06	4.9	81.84	68.4	81.94	81.60	-63.5	2,195	-2.89%
2023/02/03	3.1	82.17	8	82.16	82.20	-5	2,197	-0.23%
2023/02/02	4	82.10	5	82.06	82.80	-1	2,213	-0.04%
2023/02/01	7.7	82.65	3	82.43	82.70	4.7	2,205	0.21%
2023/01/31	11	84.20	3.2	84.59	83.90	7.8	2,199	0.36%
2023/01/30	163	84.79	154.2	85.07	84.60	8.8	2,191	0.40%	大買/大賣/
2023/01/17	0	0.00	1.7	83.24	83.10	-1.7	2,142	-0.08%
2023/01/16	56	83.35	36.8	83.68	83.80	19.2	2,170	0.89%
2023/01/13	16	82.20	1	82.40	82.20	15	2,144	0.70%
2023/01/12	6	81.70	0	0.00	81.70	6	2,177	0.28%
2023/01/11	6	81.77	17	82.06	81.20	-11	2,195	-0.50%
2023/01/10	31	82.36	40.9	82.48	82.60	-9.9	2,199	-0.45%
2023/01/09	14	82.04	2.4	81.93	82.10	11.6	2,187	0.53%
2023/01/06	18	81.09	2	80.30	81.20	16	2,191	0.73%
2023/01/05	1	80.00	2	79.90	79.70	-1	2,226	-0.04%
2023/01/04	9.5	79.81	154.3	79.73	79.70	-144.8	2,248	-6.44%	大賣/鉅額交易
2023/01/03	2	79.80	0	0.00	80.10	2	2,289	0.09%
2022/12/30	0	0.00	0.8	80.00	80.30	-0.8	2,296	-0.04%
2022/12/29	2.1	79.67	0	0.00	79.70	2.1	2,321	0.09%
2022/12/28	1	80.00	4	80.20	80.50	-3	2,340	-0.13%
2022/12/27	3.2	81.01	1.5	80.50	81.00	1.7	2,358	0.07%
2022/12/26	1	80.70	8	80.30	80.30	-7	2,385	-0.29%
2022/12/23	44.2	79.72	35	79.49	80.10	9.2	2,435	0.38%
2022/12/22	0.2	80.59	13.4	79.95	81.00	-13.2	2,446	-0.54%
2022/12/21	25	79.79	1	80.00	79.60	24	2,466	0.97%
2022/12/20	0.2	80.28	13.8	80.57	79.70	-13.6	2,475	-0.55%
2022/12/19	2.1	80.56	0.5	81.00	80.30	1.6	2,472	0.06%
2022/12/16	3.1	81.70	10.9	81.39	81.00	-7.8	2,484	-0.31%
2022/12/15	0.1	82.50	11.7	82.47	82.80	-11.6	2,518	-0.46%
2022/12/14	4	82.95	1.9	82.35	82.80	2.1	2,532	0.08%
2022/12/13	1	81.60	1	81.00	81.00	0	2,539	0.00%
2022/12/12	0.1	81.50	1.1	81.39	81.10	-1	2,550	-0.04%
2022/12/09	1	81.70	0.2	89.40	81.50	0.8	2,610	0.03%
2022/12/08	2	81.50	1	81.90	81.30	1	2,641	0.04%
2022/12/07	2.1	82.91	0.4	82.50	82.40	1.8	2,644	0.07%
2022/12/06	1.2	84.16	3.9	83.55	83.30	-2.7	2,635	-0.10%
2022/12/05	2	84.10	14	83.82	84.20	-12	2,634	-0.46%
2022/12/02	1.1	83.51	20.4	83.66	83.50	-19.3	2,636	-0.73%
2022/12/01	8.3	84.07	22.1	84.97	84.30	-13.8	2,665	-0.52%
2022/11/30	12.6	84.87	19	84.37	84.60	-6.4	2,616	-0.24%
2022/11/29	2	84.20	19.7	83.97	84.50	-17.7	2,554	-0.69%
2022/11/28	160	83.69	86	84.39	84.00	74	2,551	2.90%	大買/
2022/11/25	0	0.00	112	85.79	86.90	-112	2,586	-4.33%	大賣/鉅額交易
2022/11/24	1.5	84.00	153.9	85.40	85.40	-152.4	2,546	-5.99%	大賣/鉅額交易
2022/11/23	2	83.75	0	83.80	83.10	2	2,557	0.08%
2022/11/22	0	82.80	2	83.06	83.40	-2	2,609	-0.07%
2022/11/21	1	82.60	18	82.64	82.80	-17	2,613	-0.65%
2022/11/18	0.1	83.04	35	82.61	82.80	-34.9	2,628	-1.33%
2022/11/17	3.1	83.55	2.7	83.43	83.60	0.4	2,623	0.01%
2022/11/16	2	85.60	78	85.44	83.20	-76	2,626	-2.89%
2022/11/15	4.3	85.59	187.1	85.47	85.90	-182.8	2,588	-7.06%	大賣/鉅額交易
2022/11/14	17.2	84.65	10.1	84.68	85.10	7.2	2,559	0.28%
2022/11/11	44.1	83.90	9.2	83.72	83.90	34.9	2,531	1.38%
2022/11/10	0	0.00	7.2	82.73	82.50	-7.2	2,542	-0.28%
2022/11/09	6	83.07	23.3	83.14	83.30	-17.3	2,542	-0.68%
2022/11/08	1	82.99	1.4	82.81	83.30	-0.3	2,531	-0.01%
2022/11/07	1.2	82.26	0.3	82.64	83.00	0.8	2,539	0.03%
2022/11/04	45.1	81.20	13.6	80.92	82.30	31.5	2,541	1.24%
2022/11/03	1.2	81.37	118	81.25	81.80	-116.7	2,553	-4.57%	大賣/鉅額交易
2022/11/02	0.4	82.51	0	0.00	81.90	0.4	2,544	0.01%
2022/11/01	3.4	83.15	2.9	82.84	83.20	0.5	2,531	0.02%
2022/10/31	14.8	82.70	0	0.00	83.00	14.8	2,526	0.59%
2022/10/28	8	81.90	5	82.10	81.80	3	2,544	0.12%
2022/10/27	201	82.57	18.6	82.70	82.00	182.4	2,536	7.19%	大買/鉅額交易
2022/10/26	87.2	81.66	22.2	82.09	82.10	65	2,527	2.57%
2022/10/25	35	81.69	10.4	81.26	81.70	24.6	2,493	0.99%
2022/10/24	5	80.24	31	80.10	80.60	-26	2,464	-1.06%
2022/10/21	45	78.64	20	78.51	79.00	25	2,421	1.03%
2022/10/20	28	77.18	23	76.37	77.40	5	2,412	0.21%
2022/10/19	274.1	78.42	0.8	78.82	77.90	273.2	2,362	11.57%	大買/鉅額交易
2022/10/18	89	79.32	14.7	78.83	79.40	74.3	2,329	3.19%
2022/10/17	3.2	78.15	1	78.50	79.00	2.2	2,350	0.09%
2022/10/14	1	77.90	5.6	76.47	77.90	-4.6	2,353	-0.20%
2022/10/13	215.3	77.17	58.1	76.58	75.50	157.2	2,377	6.61%	大買/鉅額交易
2022/10/12	1	78.20	0.9	78.20	78.10	0.1	2,349	0.00%
2022/10/11	6	78.62	7	78.54	79.00	-1	2,434	-0.04%
2022/10/07	1	80.10	8.3	80.28	80.00	-7.3	2,440	-0.30%
2022/10/06	2	80.80	4	80.68	80.60	-2	2,439	-0.08%
2022/10/05	5	80.56	6	80.65	80.90	-1	2,466	-0.04%
2022/10/04	2.1	81.15	1.1	81.19	81.10	1	2,478	0.04%
2022/10/03	1.1	81.77	0	0.00	81.40	1.1	2,485	0.04%
2022/09/30	29	82.20	79.1	82.15	82.90	-50.1	2,506	-2.00%
2022/09/29	97.7	80.77	3.2	80.99	81.70	94.5	2,486	3.80%
2022/09/28	0	79.24	3	79.97	80.10	-3	2,503	-0.12%
2022/09/27	13	79.48	2.4	79.42	79.50	10.6	2,528	0.42%
2022/09/26	54	78.42	56.9	78.76	79.60	-2.9	2,562	-0.11%
2022/09/23	4	79.53	1	80.00	79.40	3	2,590	0.12%
2022/09/22	6.1	78.95	54.3	78.93	79.30	-48.2	2,605	-1.85%
2022/09/21	5.2	80.43	8	80.49	80.60	-2.8	2,543	-0.11%
2022/09/20	1.2	80.67	1	81.00	80.90	0.3	2,540	0.01%
2022/09/19	9.5	81.88	2.5	81.14	81.30	7.1	2,567	0.28%
2022/09/16	55.8	81.70	35.8	81.86	82.60	19.9	2,616	0.76%
2022/09/15	20	81.78	10	81.29	81.80	10	2,604	0.38%
2022/09/14	2.3	81.73	35.6	81.77	81.40	-33.3	2,602	-1.28%
2022/09/13	2	82.65	66.3	82.60	82.90	-64.3	2,658	-2.42%
2022/09/12	3.1	82.36	2	82.20	82.50	1.1	2,721	0.04%
2022/09/08	8	81.40	1	80.60	81.40	7	2,808	0.25%
2022/09/07	9.3	80.96	23.1	80.90	80.60	-13.8	2,828	-0.49%
2022/09/06	48	82.41	1.2	82.25	82.40	46.8	2,841	1.65%
2022/09/05	21	81.82	1	81.90	81.80	20	2,895	0.69%
2022/09/02	9.2	82.14	1.7	82.49	82.00	7.5	2,957	0.25%
2022/09/01	3.1	81.79	75	81.80	83.30	-71.9	2,964	-2.43%
2022/08/31	8.1	83.73	0	0.00	83.80	8.1	2,924	0.28%
2022/08/30	3.2	82.91	54.9	83.01	83.20	-51.7	2,900	-1.78%
2022/08/29	19.7	84.11	20.7	84.05	83.70	-1	2,868	-0.03%
2022/08/26	20.1	86.38	0	0.00	86.40	20.1	2,836	0.71%
2022/08/25	33	86.06	73	85.50	86.40	-40	2,844	-1.41%
2022/08/24	2.7	85.10	110.8	85.11	85.10	-108.1	2,835	-3.81%	大賣/鉅額交易
2022/08/23	4	84.85	156.1	84.79	84.60	-152.1	2,907	-5.23%	大賣/鉅額交易
2022/08/22	2	84.86	112.1	85.18	85.50	-110	2,946	-3.74%	大賣/鉅額交易
2022/08/19	11.1	85.75	3	85.07	85.70	8.1	2,963	0.27%
2022/08/18	14.1	85.60	2	84.85	85.60	12.1	2,965	0.41%
2022/08/17	209	85.25	15.5	85.49	85.10	193.5	2,979	6.49%	大買/鉅額交易
2022/08/16	2.1	84.55	22.9	84.51	84.40	-20.8	2,938	-0.71%
2022/08/15	223.1	84.35	12	84.16	84.60	211.1	2,949	7.15%	大買/鉅額交易
2022/08/12	11	83.70	3	83.40	83.60	8	2,967	0.27%
2022/08/11	2	82.60	0.4	82.60	82.70	1.6	2,969	0.05%
2022/08/10	6.5	81.98	4.9	81.90	81.90	1.6	3,007	0.05%
2022/08/09	28.1	82.99	1.2	82.93	82.60	26.8	3,005	0.89%
2022/08/08	3	82.57	0.1	83.18	82.80	2.9	3,008	0.10%
2022/08/05	11	83.36	0.2	83.50	83.10	10.8	3,027	0.36%
2022/08/04	3.7	82.50	126	82.78	82.50	-122.3	3,031	-4.03%	大賣/鉅額交易
2022/08/03	2	83.90	5	84.20	83.90	-3	3,011	-0.10%
2022/08/02	1	83.60	3	83.70	83.60	-2	3,013	-0.07%
2022/08/01	1	84.00	13.2	83.99	84.50	-12.2	3,016	-0.41%
2022/07/29	23.4	84.29	1.2	84.30	84.50	22.2	3,045	0.73%
2022/07/28	9	84.04	5	84.00	84.10	4	3,049	0.13%
2022/07/27	23	83.91	0.5	84.00	84.00	22.6	3,046	0.74%
2022/07/26	8.2	83.51	0.8	83.70	83.50	7.3	3,045	0.24%
2022/07/25	53.1	83.62	7.1	83.09	83.90	46.1	3,066	1.50%
2022/07/22	19.4	82.58	7.5	82.69	82.60	11.9	3,090	0.38%
2022/07/21	3	82.77	15	82.93	83.30	-12	3,085	-0.39%
2022/07/20	21	83.64	11.9	83.04	82.60	9.1	3,091	0.29%
2022/07/19	26	84.53	1.5	84.76	84.70	24.5	3,084	0.79%
2022/07/18	46.2	82.30	12.3	83.53	84.20	33.9	3,087	1.10%
2022/07/15	0.5	82.86	40	82.74	82.10	-39.5	2,991	-1.32%
2022/07/14	20	83.71	0.9	84.00	84.40	19.1	2,969	0.64%
2022/07/13	18.2	84.17	55.5	83.72	84.20	-37.3	2,964	-1.26%
2022/07/12	19.6	82.99	1	82.80	82.80	18.6	2,925	0.64%
2022/07/11	15	87.93	10	88.25	87.70	5	2,889	0.17%
2022/07/08	0.7	89.92	44	88.60	89.40	-43.3	2,868	-1.51%
2022/07/07	40.1	90.08	143.4	89.87	89.50	-103.3	2,845	-3.63%	大賣/鉅額交易
2022/07/06	6.4	91.25	48.3	90.89	90.30	-41.9	2,827	-1.48%
2022/07/05	28.3	95.28	0	93.80	93.30	28.3	2,822	1.00%
2022/07/04	24	95.50	1.2	96.08	94.90	22.8	2,783	0.82%
2022/07/01	265.1	93.06	2.1	93.80	93.00	263	2,781	9.46%	大買/鉅額交易
2022/06/30	3.1	94.28	1	93.46	93.80	2.1	2,788	0.07%
2022/06/29	4.2	95.54	142	95.90	95.70	-137.8	2,762	-4.99%	大賣/鉅額交易
2022/06/28	4.5	96.09	39.6	96.27	96.00	-35.1	2,779	-1.26%
2022/06/27	36	96.81	629.1	95.96	95.20	-593	2,803	-21.16%	大賣/鉅額交易
2022/06/24	239.6	94.74	27	94.74	95.00	212.6	2,768	7.68%	大買/鉅額交易
2022/06/23	122.2	92.89	26	93.81	93.40	96.2	2,723	3.53%	大買/
2022/06/22	202	92.57	2	93.80	92.10	200	2,695	7.42%	大買/鉅額交易
2022/06/21	76.8	92.75	252.9	92.62	93.90	-176.2	2,668	-6.60%	大賣/鉅額交易
2022/06/20	3.5	94.61	8	94.50	94.50	-4.5	2,615	-0.17%
2022/06/17	4.1	96.81	32.7	95.32	96.00	-28.6	2,553	-1.12%
2022/06/16	2	97.70	1.2	97.63	95.80	0.8	2,454	0.03%
2022/06/15	30.2	96.67	3	97.00	96.90	27.2	2,471	1.10%
2022/06/14	2.1	97.16	42	96.28	96.90	-40	2,479	-1.61%
2022/06/13	5.2	94.54	20.8	94.21	95.30	-15.6	2,490	-0.62%
2022/06/10	0.4	96.11	0.9	95.60	96.00	-0.5	2,474	-0.02%
2022/06/09	31.5	97.49	122	96.93	97.00	-90.5	2,524	-3.59%	大賣/
2022/06/08	1	96.20	0	0.00	96.10	1	2,579	0.04%
2022/06/07	2	96.35	3.4	96.12	95.30	-1.4	2,663	-0.05%
2022/06/06	5	96.12	31.8	95.99	96.70	-26.8	2,719	-0.98%
2022/06/02	5	95.00	3.6	95.27	95.80	1.5	2,791	0.05%
2022/06/01	5.1	95.81	15.6	96.28	96.00	-10.5	2,968	-0.36%
2022/05/31	30.2	96.88	18	96.79	96.80	12.2	3,005	0.41%
2022/05/30	33	96.13	9.4	96.03	96.30	23.6	2,974	0.79%
2022/05/27	11.2	95.23	2.5	95.20	95.00	8.7	2,993	0.29%
2022/05/26	23	94.59	0	0.00	93.90	23	3,041	0.76%
2022/05/25	1	94.70	0	0.00	95.00	1	3,072	0.03%
2022/05/24	1	94.20	0.9	93.30	93.90	0.1	3,098	0.00%
2022/05/23	11	95.20	3	94.80	94.60	8	3,090	0.26%
2022/05/20	11	93.96	62.8	93.94	94.40	-51.8	3,149	-1.65%
2022/05/19	10	92.68	0	0.00	92.70	10	3,131	0.32%
2022/05/18	0	92.60	3	94.07	93.80	-3	3,117	-0.10%
2022/05/17	3	92.27	0.6	91.80	92.20	2.4	3,110	0.08%
2022/05/16	2	91.55	0.9	90.80	91.30	1.1	3,132	0.04%
2022/05/13	1	89.60	1	90.50	90.50	0	3,159	0.00%
2022/05/12	0.3	89.53	0	0.00	88.70	0.3	3,203	0.01%
2022/05/11	1.1	89.53	8	89.65	90.20	-7	3,218	-0.22%
2022/05/10	2.6	90.51	17.9	90.50	90.10	-15.3	3,215	-0.48%
2022/05/09	1	89.40	16.9	89.63	90.40	-15.9	3,235	-0.49%
2022/05/06	6.1	91.13	32.2	90.50	91.20	-26.2	3,221	-0.81%
2022/05/05	0.5	91.40	76.1	91.76	91.90	-75.6	3,235	-2.34%
2022/05/04	1.1	90.20	28	90.41	90.20	-26.9	3,227	-0.83%
2022/05/03	1.1	91.26	1.9	90.24	90.20	-0.8	3,290	-0.02%
2022/04/29	1	90.10	122	90.69	91.60	-121	3,296	-3.67%	大賣/鉅額交易
2022/04/28	37	88.89	2.6	88.90	89.20	34.4	3,289	1.04%
2022/04/27	44.1	89.08	61.4	89.33	89.10	-17.3	3,267	-0.53%
2022/04/26	54	90.32	87	90.31	89.70	-33	3,258	-1.01%
2022/04/25	20.2	90.05	54.6	90.15	90.10	-34.5	3,251	-1.06%
2022/04/22	1	91.50	38.4	91.78	92.00	-37.4	3,213	-1.16%
2022/04/21	2	93.50	39	93.00	92.40	-37	3,221	-1.15%
2022/04/20	2.1	92.19	55.8	92.16	92.70	-53.7	3,235	-1.66%
2022/04/19	4	92.23	100.4	92.18	92.20	-96.4	3,228	-2.99%
2022/04/18	40.2	92.24	4.1	91.93	91.80	36.1	3,249	1.11%
2022/04/15	3.1	92.80	1	92.80	92.50	2.1	3,248	0.06%
2022/04/14	0	93.50	1	93.40	93.40	-1	3,252	-0.03%
2022/04/13	2	93.35	0	94.90	94.00	2	3,269	0.06%
2022/04/12	0.2	92.95	11.9	92.78	92.80	-11.7	3,257	-0.36%
2022/04/11	7.1	93.16	8	92.94	93.30	-0.9	3,256	-0.03%
2022/04/08	19	94.35	2	94.00	94.40	17	3,228	0.53%
2022/04/07	8	93.91	2.8	93.82	93.60	5.2	3,227	0.16%
2022/04/06	18.2	93.86	26.3	93.58	95.50	-8.1	3,225	-0.25%
2022/04/01	1	93.82	1.4	94.51	94.50	-0.3	3,181	-0.01%
2022/03/31	2.2	94.62	1	95.70	94.30	1.2	3,181	0.04%
2022/03/30	37.1	94.46	2.1	94.68	95.10	34.9	3,161	1.10%
2022/03/29	8	94.76	55.3	95.00	94.70	-47.3	3,122	-1.51%
2022/03/28	4.3	94.75	2	94.51	95.10	2.3	3,110	0.07%
2022/03/25	0.1	95.50	0	0.00	96.20	0.1	3,117	0.00%
2022/03/24	3.3	95.51	1	95.60	95.40	2.3	3,121	0.08%
2022/03/23	25.8	96.36	3	96.70	96.20	22.8	3,159	0.72%
2022/03/22	4.5	96.30	0.9	95.70	96.10	3.5	3,163	0.11%
2022/03/21	10.3	95.84	5.5	95.56	95.60	4.8	3,237	0.15%
2022/03/18	8	95.86	85	96.43	95.70	-77	3,252	-2.37%
2022/03/17	3.2	95.39	234.7	95.45	96.00	-231.6	3,226	-7.18%	大賣/鉅額交易
2022/03/16	5.5	93.37	0.6	93.47	94.90	4.9	3,170	0.16%
2022/03/15	3.4	93.84	475.5	93.85	93.60	-472.1	3,114	-15.16%	大賣/鉅額交易
2022/03/14	48.3	94.66	0.2	95.20	95.20	48.1	3,089	1.56%
2022/03/11	14.8	95.94	6.2	96.84	95.70	8.6	3,053	0.28%
2022/03/10	4.6	98.44	4.2	98.83	98.00	0.4	2,967	0.01%
2022/03/09	5	100.24	28.2	100.37	100.00	-23.2	2,885	-0.80%
2022/03/08	73.3	99.48	143.6	99.55	99.20	-70.3	2,821	-2.49%	大賣/
2022/03/07	78.4	101.56	97	102.12	100.50	-18.6	2,755	-0.68%
2022/03/04	21.1	100.48	4.6	100.36	100.50	16.5	2,671	0.62%
2022/03/03	3	101.33	208.3	101.49	101.50	-205.3	2,656	-7.73%	大賣/鉅額交易
2022/03/02	0.9	101.38	108.9	101.52	100.50	-108	2,639	-4.09%	大賣/鉅額交易
2022/03/01	21.6	100.02	42.6	99.90	100.00	-21	2,584	-0.81%
2022/02/25	3.1	96.91	3.1	97.36	97.80	0	2,546	0.00%
2022/02/24	9.3	96.79	4.2	96.28	96.90	5.1	2,542	0.20%
2022/02/23	43.7	96.89	2.2	96.99	97.30	41.5	2,563	1.62%
2022/02/22	10.1	96.41	20.9	96.26	96.10	-10.8	2,608	-0.41%
2022/02/21	7.2	97.86	12	98.05	98.00	-4.8	2,601	-0.19%
2022/02/18	4	98.75	15	98.50	98.50	-11	2,635	-0.42%
2022/02/17	1.2	99.89	1.7	99.24	99.50	-0.5	2,633	-0.02%
2022/02/16	80.1	98.02	1.2	98.55	98.60	78.9	2,618	3.01%
2022/02/15	11.2	98.50	61.8	98.57	97.90	-50.7	2,589	-1.96%
2022/02/14	7	100.51	302	98.80	98.90	-295	2,581	-11.43%	大賣/鉅額交易
2022/02/11	1.1	98.43	4.1	99.61	98.70	-3	2,541	-0.12%
2022/02/10	0.2	98.10	1.9	98.31	98.50	-1.7	2,523	-0.07%
2022/02/09	3	98.49	37.1	97.40	98.90	-34	2,536	-1.34%
2022/02/08	0.1	98.04	4.4	98.13	98.00	-4.4	2,546	-0.17%
2022/02/07	22.1	97.69	1.5	97.37	97.80	20.6	2,551	0.81%
2022/01/26	23	96.55	1	96.30	96.10	22	2,550	0.86%
2022/01/25	37.1	95.22	660.4	95.36	95.60	-623.3	2,596	-24.00%	大賣/鉅額交易
2022/01/24	5	97.76	18	97.81	98.00	-13	2,567	-0.51%
2022/01/21	1	96.60	58.2	97.03	96.70	-57.2	2,589	-2.21%
2022/01/20	0.3	98.28	21.9	98.38	98.10	-21.6	2,608	-0.83%
2022/01/19	8.3	98.55	3	97.87	98.20	5.3	2,618	0.20%
2022/01/18	0	0.00	8.4	98.18	98.00	-8.4	2,624	-0.32%
2022/01/17	21	97.83	30	97.46	97.30	-9	2,657	-0.34%
2022/01/14	7	98.90	5.5	98.42	98.50	1.5	2,678	0.06%
2022/01/13	2	100.50	3	100.50	100.50	-1	2,701	-0.04%
2022/01/12	6	99.18	1.1	99.07	99.40	4.9	2,723	0.18%
2022/01/11	3	98.40	15.3	98.20	98.40	-12.3	2,767	-0.44%
2022/01/10	7	97.41	8	97.51	97.80	-1	2,821	-0.04%
2022/01/07	8	97.70	2.5	97.50	97.30	5.6	2,863	0.19%
2022/01/06	129	96.96	7.1	96.97	97.30	121.9	2,895	4.21%	大買/鉅額交易
2022/01/05	50	96.25	31	95.93	96.20	19	2,965	0.64%
2022/01/04	75	96.04	1	96.09	96.10	74	3,016	2.45%
2022/01/03	2.1	96.00	0	0.00	95.80	2.1	3,063	0.07%
2021/12/30	3.1	96.19	2	95.95	95.90	1.1	3,177	0.04%
2021/12/29	18	96.22	31	95.96	96.50	-13	3,329	-0.39%
2021/12/28	3.2	96.99	0.6	96.70	97.00	2.6	3,500	0.07%
2021/12/27	1.2	96.90	1.2	97.00	97.10	0	3,556	0.00%
2021/12/24	0	0.00	10.9	96.89	96.80	-10.9	3,678	-0.30%
2021/12/23	1	95.50	5	95.50	96.20	-4	3,807	-0.11%
2021/12/22	1	95.20	0	0.00	95.00	1	4,196	0.02%
2021/12/21	1	94.90	157.2	94.77	95.00	-156.2	4,273	-3.66%	大賣/鉅額交易
2021/12/20	4	95.05	20	94.96	95.00	-16	4,381	-0.37%
2021/12/17	1.1	95.50	100.5	95.32	95.90	-99.5	4,398	-2.26%
2021/12/16	2	95.25	9	94.68	95.10	-7	4,376	-0.16%
2021/12/15	20	94.63	0	0.00	94.70	20	4,413	0.45%
2021/12/14	1	95.80	1	95.60	95.60	0	4,378	0.00%
2021/12/13	117	96.05	1	95.82	95.70	116	4,375	2.65%	大買/鉅額交易
2021/12/10	0	97.00	2.9	96.73	96.70	-2.9	4,362	-0.07%
2021/12/09	1	98.10	0	0.00	97.50	1	4,369	0.02%
2021/12/08	16	97.91	0	0.00	97.70	16	4,361	0.37%
2021/12/07	7	97.53	10.5	97.42	97.70	-3.5	4,344	-0.08%
2021/12/06	1	96.40	6.9	96.70	97.00	-5.9	4,335	-0.14%
2021/12/03	1	97.00	3	96.40	97.00	-2	4,360	-0.05%
2021/12/02	1	96.00	1	96.60	97.00	0	4,350	0.00%
2021/12/01	3	96.50	1	97.40	96.80	2	4,344	0.05%
2021/11/30	509	96.91	81.9	95.96	95.40	427.1	4,355	9.81%	大買/鉅額交易
2021/11/29	14	96.10	0.4	97.29	97.20	13.6	4,255	0.32%
2021/11/26	1.1	97.78	40	97.16	97.00	-39	4,239	-0.92%
2021/11/25	1	98.30	0	0.00	98.40	1	4,241	0.02%
2021/11/24	1.1	98.75	1	98.70	98.80	0.1	4,279	0.00%
2021/11/23	55.1	96.19	5	96.04	96.00	50.1	4,262	1.17%
2021/11/22	1.1	97.50	304	97.32	97.00	-302.9	4,313	-7.02%	大賣/鉅額交易
2021/11/19	6.2	99.38	0.1	99.10	98.80	6.1	4,257	0.14%
2021/11/18	2	99.65	235	100.01	100.50	-233	4,262	-5.47%	大賣/鉅額交易
2021/11/17	1.2	101.48	0.6	101.00	101.50	0.6	4,222	0.01%
2021/11/16	3	102.50	2	101.76	102.00	1	4,222	0.02%
2021/11/15	1	102.49	8	103.00	103.00	-7	4,332	-0.16%
2021/11/12	0	0.00	8.1	102.43	102.50	-8.1	4,341	-0.19%
2021/11/11	0	0.00	4	102.50	102.00	-4	4,342	-0.09%
2021/11/10	11	102.05	17	101.76	102.50	-6	4,333	-0.14%
2021/11/09	2.1	101.72	1.2	101.20	101.50	0.9	4,332	0.02%
2021/11/08	1.1	102.00	74	101.99	102.00	-72.9	4,327	-1.68%
2021/11/05	140	101.49	4	101.13	102.00	136	4,324	3.14%	大買/鉅額交易
2021/11/04	0	101.25	5	101.50	101.50	-5	4,295	-0.12%
2021/11/03	0.1	101.50	101	102.14	102.00	-101	4,323	-2.33%	大賣/
2021/11/02	2	102.51	6.1	103.38	102.50	-4.1	4,322	-0.09%
2021/11/01	3	101.50	31	101.05	101.50	-28	4,306	-0.65%
2021/10/29	0	100.50	25	100.58	100.00	-25	4,311	-0.58%
2021/10/28	226	102.68	17	103.32	102.00	209	4,335	4.82%	大買/鉅額交易
2021/10/27	0	0.00	29.5	102.97	104.00	-29.5	4,335	-0.68%
2021/10/26	111	103.46	0	0.00	103.50	111	4,408	2.52%	大買/鉅額交易
2021/10/25	0	0.00	1	102.50	103.50	-1	4,400	-0.02%
2021/10/22	1	101.50	250	101.78	101.50	-249	4,451	-5.59%	大賣/鉅額交易
2021/10/21	0	0.00	232	104.02	103.50	-232	4,467	-5.19%	大賣/鉅額交易
2021/10/20	54	104.07	9	104.67	104.00	45	4,547	0.99%
2021/10/19	9	104.67	11.3	104.68	104.50	-2.3	4,570	-0.05%
2021/10/18	527	104.40	2.1	104.77	105.00	524.9	4,542	11.56%	大買/鉅額交易
2021/10/15	35	102.71	1	102.00	103.00	34	4,535	0.75%
2021/10/14	34.1	101.95	2	100.75	101.00	32.1	4,520	0.71%
2021/10/13	1.1	103.00	2	104.00	103.00	-1	4,517	-0.02%
2021/10/12	7	101.29	0	101.50	102.00	7	4,479	0.16%
2021/10/08	66	100.70	500	100.40	101.50	-434	4,433	-9.79%	大賣/鉅額交易
2021/10/07	17.1	101.53	4.3	101.54	102.00	12.8	4,387	0.29%
2021/10/06	197	100.43	5	99.84	101.50	192	4,290	4.47%	大買/鉅額交易
2021/10/05	14	99.28	6	99.13	98.90	8	4,158	0.19%
2021/10/04	2	97.60	54	97.48	97.40	-52	3,976	-1.31%
2021/10/01	5.1	97.07	9	97.88	96.80	-3.9	3,945	-0.10%
2021/09/30	5.1	99.99	0	0.00	99.20	5.1	3,847	0.13%
2021/09/29	30.1	103.52	19	102.45	102.00	11.1	3,739	0.30%
2021/09/28	9	97.77	4.2	98.32	99.70	4.8	3,451	0.14%
2021/09/27	235	96.91	4	96.75	96.60	231	3,475	6.65%	大買/鉅額交易
2021/09/24	2	95.30	0	0.00	95.00	2	3,347	0.06%
2021/09/23	0	0.00	0	94.80	94.50	0	3,309	0.00%
2021/09/22	4.1	93.50	0	0.00	92.80	4.1	3,305	0.12%
2021/09/17	1	97.00	2.2	95.75	95.70	-1.2	3,233	-0.04%
2021/09/16	11	98.15	9	97.50	97.50	2	3,210	0.06%
2021/09/15	1	97.30	0	0.00	97.30	1	3,209	0.03%
2021/09/14	7	98.00	0	0.00	98.00	7	3,255	0.22%
2021/09/13	17	97.30	0	0.00	97.30	17	3,254	0.52%
2021/09/09	0	0.00	0	96.50	96.00	0	3,357	0.00%
2021/09/08	0	0.00	1	95.70	95.70	-1	3,358	-0.03%
2021/09/07	0	0.00	1.1	96.30	96.30	-1.1	3,393	-0.03%
2021/09/06	1	97.39	1.2	96.65	96.60	-0.2	3,410	-0.01%
2021/09/03	1	97.70	4	97.40	97.70	-3	3,414	-0.09%
2021/09/02	0.2	96.20	68	96.13	96.20	-67.8	3,406	-1.99%
2021/09/01	1	96.71	0	0.00	96.70	1	3,458	0.03%
2021/08/31	1	96.61	0	0.00	97.80	1	3,493	0.03%
2021/08/30	0	98.00	2	98.00	98.50	-2	3,494	-0.06%
2021/08/27	0	95.00	3.7	96.35	96.30	-3.7	3,493	-0.11%
2021/08/26	268	95.55	2	95.50	95.40	266	3,549	7.50%	大買/鉅額交易
2021/08/25	2.5	94.47	1	94.60	94.60	1.5	3,537	0.04%
2021/08/24	0	0.00	1	95.00	95.00	-1	3,542	-0.03%
2021/08/23	12	92.34	32	92.51	92.80	-20	3,505	-0.57%
2021/08/20	16.9	91.48	1	91.10	91.30	15.9	3,502	0.45%
2021/08/19	4.1	90.91	6	91.20	91.10	-1.9	3,544	-0.05%
2021/08/18	3	94.04	2	94.30	94.40	1	3,446	0.03%
2021/08/17	0	0.00	27.8	95.39	95.30	-27.8	3,439	-0.81%
2021/08/16	3	95.77	0	0.00	95.50	3	3,426	0.09%
2021/08/13	45	95.67	0	0.00	96.50	45	3,442	1.31%
2021/08/11	4	96.93	0	0.00	97.40	4	3,518	0.11%
2021/08/10	2	96.25	2	96.50	96.50	0	3,543	0.00%
2021/08/09	3	95.61	1.3	96.16	96.70	1.8	3,594	0.05%
2021/08/06	1	96.49	200	96.38	96.80	-199	3,609	-5.51%	大賣/鉅額交易
2021/08/05	10	96.80	3	97.00	97.00	7	3,675	0.19%
2021/08/04	12	97.30	42.5	97.22	97.50	-30.5	3,804	-0.80%
2021/08/03	21	97.66	3.5	97.90	97.90	17.6	3,930	0.45%
2021/08/02	2	98.10	2	99.30	99.70	0	3,924	0.00%
2021/07/30	1	97.31	0.5	97.50	97.30	0.5	3,976	0.01%
2021/07/29	0	98.91	0	99.20	99.00	0	4,112	0.00%
2021/07/28	4.3	98.58	0	0.00	98.50	4.3	4,132	0.10%
2021/07/27	0	0.00	1.4	98.36	98.30	-1.4	4,215	-0.03%
2021/07/26	19.5	98.54	0	0.00	97.80	19.5	4,192	0.47%
2021/07/23	5	102.00	1.1	100.68	100.50	3.9	4,119	0.09%
2021/07/22	9.2	100.30	78	100.34	100.50	-68.8	4,100	-1.68%
2021/07/21	17.1	99.72	57	100.00	100.50	-39.9	4,092	-0.97%
2021/07/20	9	100.33	1	100.50	100.00	8	4,053	0.20%
2021/07/19	1.5	101.33	2.5	101.80	102.00	-1	4,079	-0.03%
2021/07/16	5	104.10	0	0.00	102.00	5	4,121	0.12%
2021/07/15	2	105.25	2	105.50	105.50	0	4,188	0.00%
2021/07/14	2	105.50	32.2	105.86	106.00	-30.2	4,221	-0.72%
2021/07/12	2	108.25	6	107.33	107.00	-4	4,329	-0.09%
2021/07/09	4	107.50	2	108.00	110.00	2	4,367	0.05%
2021/07/08	0	0.00	0.9	109.00	109.00	-0.9	4,401	-0.02%
2021/07/07	36	111.92	2.4	110.76	112.00	33.6	4,490	0.75%
2021/07/06	8	116.13	6	115.42	114.50	2	4,525	0.04%
2021/07/05	5	115.80	12.1	115.50	115.50	-7.1	4,516	-0.16%
2021/07/02	1,175	109.83	7	109.36	110.00	1,168	4,449	26.25%	大買/鉅額交易
2021/07/01	6	106.08	6	106.42	106.00	0	4,381	0.00%
2021/06/30	6	107.83	2	108.50	106.50	4	4,412	0.09%
2021/06/29	0	0.00	12.5	107.96	108.00	-12.5	4,431	-0.28%
2021/06/28	1	110.50	0	0.00	108.50	1	4,466	0.02%
2021/06/25	0	0.00	5	109.70	109.00	-5	4,515	-0.11%
2021/06/24	33	108.55	0	0.00	109.50	33	4,537	0.73%
2021/06/23	37	106.86	3	108.33	110.00	34	4,574	0.74%
2021/06/22	2	106.00	0	0.00	106.00	2	4,564	0.04%
2021/06/21	0.4	103.50	1	102.50	103.50	-0.6	4,583	-0.01%
2021/06/18	12	104.54	7	104.50	104.50	5	4,556	0.11%
2021/06/17	1	108.50	0.3	109.00	108.50	0.7	4,507	0.01%
2021/06/16	4	110.00	1.3	110.54	111.50	2.7	4,606	0.06%
2021/06/15	65	109.16	200	108.92	108.50	-135	4,591	-2.94%	大賣/鉅額交易
2021/06/11	0	0.00	1	108.00	108.00	-1	4,649	-0.02%
2021/06/10	4	109.37	6	109.50	109.50	-2	4,666	-0.04%
2021/06/09	12	108.79	2	109.25	110.00	10	4,650	0.22%
2021/06/08	278	108.09	2.1	108.37	107.50	275.9	4,635	5.95%	大買/鉅額交易
2021/06/07	257	106.62	1.4	107.00	106.50	255.6	4,638	5.51%	大買/鉅額交易
2021/06/04	603	106.71	1	107.00	106.50	602	4,627	13.01%	大買/鉅額交易
2021/06/03	1	108.00	300	106.07	106.00	-299	4,634	-6.45%	大賣/鉅額交易
2021/06/02	221	105.14	1.3	105.88	106.00	219.7	4,655	4.72%	大買/鉅額交易
2021/06/01	12	101.50	10	102.00	102.00	2	4,643	0.04%
2021/05/31	10	100.50	3.8	99.87	100.00	6.2	4,740	0.13%
2021/05/27	2.1	97.46	7.2	97.29	97.20	-5.1	4,922	-0.10%
2021/05/26	1	100.50	0	0.00	100.50	1	5,004	0.02%
2021/05/25	0	0.00	1	99.50	99.50	-1	5,071	-0.02%
2021/05/24	0	0.00	1	97.50	97.50	-1	5,124	-0.02%
2021/05/21	0	0.00	500	98.22	98.20	-500	5,256	-9.51%	大賣/鉅額交易
2021/05/20	1.4	97.30	0	0.00	97.30	1.4	5,272	0.03%
2021/05/19	0	0.00	1	98.10	98.10	-1	5,300	-0.02%
2021/05/18	16	95.98	0.3	98.90	99.00	15.7	5,314	0.30%
2021/05/17	1.5	95.40	1	94.80	95.40	0.5	5,422	0.01%
2021/05/14	600.9	96.98	201	96.62	96.70	399.9	5,492	7.28%	大買/大賣/鉅額交易
2021/05/13	100	96.40	1	95.00	95.00	99	5,442	1.82%
2021/05/12	137.4	102.44	3	96.10	97.70	134.4	5,353	2.51%	大買/鉅額交易
2021/05/11	177.5	105.22	23	105.63	104.00	154.5	5,235	2.95%	大買/鉅額交易
2021/05/10	7.4	107.47	2	106.50	107.50	5.4	5,101	0.11%
2021/05/07	2.8	105.00	32	105.37	105.00	-29.2	5,150	-0.57%
2021/05/06	66.1	107.55	1,023	107.31	108.50	-956.9	5,110	-18.72%	大賣/鉅額交易
2021/05/05	5.3	103.94	5	104.00	104.00	0.3	4,912	0.01%
2021/05/04	12.2	101.29	13	103.27	101.00	-0.8	4,927	-0.02%
2021/05/03	440	102.62	35	102.50	102.00	405	4,778	8.48%	大買/鉅額交易
2021/04/29	502.2	103.11	5	103.50	103.50	497.2	4,790	10.38%	大買/鉅額交易
2021/04/28	300	102.69	1	103.00	103.00	299	4,769	6.27%	大買/鉅額交易
2021/04/27	301	102.48	14.2	102.99	103.00	286.8	4,823	5.95%	大買/鉅額交易
2021/04/26	441	102.27	1	102.49	102.50	440	4,836	9.10%	大買/鉅額交易
2021/04/23	1.3	102.39	4	101.88	102.50	-2.7	4,841	-0.06%
2021/04/22	0	0.00	1,147	100.30	101.00	-1,147	4,853	-23.63%	大賣/鉅額交易
2021/04/21	110.1	100.12	364	100.30	99.00	-253.9	4,784	-5.31%	大買/大賣/鉅額交易
2021/04/20	1.5	102.65	4.1	102.50	103.00	-2.5	4,722	-0.05%
2021/04/19	11	102.95	3.2	102.82	103.00	7.8	4,728	0.17%
2021/04/16	6.2	102.24	0	0.00	102.00	6.2	4,702	0.13%
2021/04/15	6	101.83	1	101.50	101.50	5	4,770	0.10%
2021/04/14	265.1	99.73	463	100.09	99.20	-197.9	4,746	-4.17%	大買/大賣/鉅額交易
2021/04/13	29	100.17	1.7	99.74	100.00	27.4	4,773	0.57%
2021/04/12	2	98.10	1	97.10	98.20	1	4,721	0.02%
2021/04/09	125	97.49	4	98.10	98.00	121	4,717	2.56%	大買/鉅額交易
2021/04/07	6	97.88	0.7	97.70	98.00	5.3	4,883	0.11%
2021/04/06	2	97.40	3	97.80	97.40	-1	4,853	-0.02%
2021/03/31	0	0.00	486	96.53	96.80	-486	4,836	-10.05%	大賣/鉅額交易
2021/03/30	7.1	96.28	0	0.00	96.60	7.1	4,785	0.15%
2021/03/29	2	96.75	41.2	96.72	96.60	-39.2	4,749	-0.83%
2021/03/26	501	96.43	3	96.17	96.80	498	4,737	10.51%	大買/鉅額交易
2021/03/25	2	94.91	1	95.20	95.60	1	4,729	0.02%
2021/03/24	1	95.50	0	0.00	95.40	1	4,725	0.02%
2021/03/23	0	96.30	0	0.00	96.10	0	4,734	0.00%
2021/03/22	1	95.00	0.1	96.00	96.30	1	4,813	0.02%
2021/03/19	490.1	95.82	1	95.00	95.80	489.1	4,833	10.12%	大買/鉅額交易
2021/03/18	5	98.40	429	97.99	98.20	-424	4,728	-8.97%	大賣/鉅額交易
2021/03/17	2	98.40	3.4	99.01	98.20	-1.4	4,719	-0.03%
2021/03/16	5	99.52	20	99.40	100.50	-15	4,676	-0.32%
2021/03/15	8	100.44	10	100.00	100.50	-2	4,695	-0.04%
2021/03/11	97	102.95	70	102.50	103.00	27	4,729	0.57%
2021/03/10	1	101.00	0	0.00	101.50	1	4,754	0.02%
2021/03/09	77	101.14	8.6	102.28	101.50	68.4	4,752	1.44%
2021/03/08	306	102.56	205	101.83	102.50	101	4,739	2.13%	大買/大賣/鉅額交易
2021/03/05	6	99.42	93	99.59	99.00	-87	4,688	-1.86%
2021/03/04	316	99.05	101	99.17	99.80	215	4,785	4.49%	大買/大賣/鉅額交易
2021/03/03	352	99.20	54	98.92	100.00	298	4,698	6.34%	大買/鉅額交易
2021/03/02	4	99.10	76.9	99.91	97.00	-72.9	4,609	-1.58%
2021/02/26	172	100.08	16	98.50	100.00	156	4,582	3.40%	大買/鉅額交易
2021/02/25	260	102.93	50	102.49	102.50	210	4,480	4.69%	大買/鉅額交易
2021/02/24	90	101.79	3	101.00	100.50	87	4,501	1.93%
2021/02/23	340	102.26	42.3	102.11	103.00	297.7	4,467	6.66%	大買/鉅額交易
2021/02/22	3	97.50	0	0.00	98.20	3	4,384	0.07%
2021/02/19	20	97.00	0	0.00	97.00	20	4,437	0.45%
2021/02/18	0	0.00	1	96.00	96.60	-1	4,452	-0.02%
2021/02/17	436	95.26	18	94.99	95.80	418	4,480	9.33%	大買/鉅額交易
2021/02/05	127	91.90	4.9	91.53	91.90	122.1	4,398	2.78%	大買/鉅額交易
2021/02/04	50	91.80	0	0.00	91.20	50	4,439	1.13%
2021/02/02	2	88.60	0	0.00	91.40	2	4,936	0.04%
2021/02/01	1	89.00	0	0.00	90.00	1	4,908	0.02%
2021/01/29	0	0.00	38	89.97	89.10	-38	4,882	-0.78%
2021/01/28	7	91.49	0	0.00	91.40	7	4,781	0.15%
2021/01/27	1	94.00	200	94.55	94.00	-199	4,736	-4.20%	大賣/鉅額交易
2021/01/26	2	93.70	1	93.80	93.70	1	4,750	0.02%
2021/01/25	20	95.76	0	0.00	95.90	20	4,705	0.42%
2021/01/22	56	95.15	8	94.60	94.50	48	4,746	1.01%
2021/01/21	0	0.00	1	96.10	96.20	-1	4,723	-0.02%
2021/01/19	5	99.20	25	97.41	99.20	-20	4,621	-0.43%
2021/01/18	2	98.00	16	97.79	98.00	-14	4,596	-0.30%
2021/01/15	36	99.67	5	99.54	99.10	31	4,561	0.68%
2021/01/14	0	0.00	1	101.50	102.00	-1	4,552	-0.02%
2021/01/13	204	101.00	2	101.25	102.00	202	4,549	4.44%	大買/鉅額交易
2021/01/08	1	103.93	4	102.13	104.00	-3	4,413	-0.07%
2021/01/07	1	100.00	10	100.00	100.00	-9	4,316	-0.21%
2021/01/06	2	99.75	101	99.70	99.50	-99	4,293	-2.31%	大賣/
2021/01/05	1	99.20	72	98.99	99.20	-71	4,211	-1.69%
2021/01/04	12	99.64	3	100.00	100.00	9	4,175	0.22%
2020/12/31	1	100.00	7.6	99.78	99.80	-6.6	4,124	-0.16%
2020/12/30	10	98.45	6	98.55	98.50	4	4,049	0.10%
2020/12/29	0	0.00	158	95.12	95.40	-158	3,967	-3.98%	大賣/鉅額交易
2020/12/28	6	95.40	0	0.00	95.40	6	3,990	0.15%
2020/12/25	0	0.00	170	94.60	94.20	-170	3,954	-4.30%	大賣/鉅額交易
2020/12/22	207	94.50	2	93.85	93.50	205	3,957	5.18%	大買/鉅額交易
2020/12/21	0	0.00	1	94.40	94.90	-1	4,034	-0.02%
2020/12/18	0	0.00	244	93.90	92.80	-244	4,011	-6.08%	大賣/鉅額交易
2020/12/17	0	0.00	1	94.00	94.00	-1	4,005	-0.02%
2020/12/16	6	94.62	77	94.08	94.70	-71	4,000	-1.77%
2020/12/15	0	0.00	4	92.70	93.00	-4	3,999	-0.10%
2020/12/14	2	94.40	150	94.35	94.50	-148	3,980	-3.72%	大賣/鉅額交易
2020/12/11	9	94.20	0	0.00	94.40	9	3,975	0.23%
2020/12/10	14	93.20	0	0.00	93.20	14	3,936	0.36%
2020/12/09	534	94.16	200	94.00	94.30	334	3,919	8.52%	大買/大賣/鉅額交易
2020/12/07	1	93.90	1	93.80	93.90	0	3,852	0.00%
2020/12/04	100	94.50	201	94.36	94.90	-101	3,821	-2.64%	大賣/鉅額交易
2020/12/03	0	0.00	200	93.29	92.80	-200	3,754	-5.33%	大賣/鉅額交易
2020/12/02	0	0.00	201	92.70	92.90	-201	3,740	-5.37%	大賣/鉅額交易
2020/12/01	35	91.82	22	92.51	92.70	13	3,733	0.35%
2020/11/30	7	94.26	102	93.65	90.50	-95	3,718	-2.55%	大賣/
2020/11/27	0	0.00	2	94.60	94.50	-2	3,575	-0.06%
2020/11/26	6	96.02	5	94.80	95.60	1	3,579	0.03%
2020/11/25	108	96.27	56	95.23	95.20	52	3,579	1.45%	大買/
2020/11/24	45	95.28	9	95.42	94.80	36	3,530	1.02%
2020/11/23	9	96.01	1.2	95.95	94.70	7.8	3,470	0.22%
2020/11/20	7.1	93.90	102	93.80	93.90	-95	3,367	-2.82%	大賣/
2020/11/19	3.8	93.78	3	93.53	94.00	0.8	3,345	0.02%
2020/11/18	1.1	93.44	7	92.83	93.30	-6	3,297	-0.18%
2020/11/17	2.1	92.00	4	92.38	92.50	-2	3,214	-0.06%
2020/11/16	3	92.40	5.3	92.14	92.20	-2.3	3,162	-0.07%
2020/11/13	187	91.15	0	0.00	92.20	187	3,104	6.02%	大買/鉅額交易
2020/11/12	79	91.36	42	91.83	92.20	37	3,047	1.21%
2020/11/11	388.2	90.82	17	91.29	92.20	371.2	2,894	12.82%	大買/鉅額交易
2020/11/10	192.2	85.58	6	84.65	86.00	186.2	2,579	7.22%	大買/鉅額交易
2020/11/09	1	81.80	103	81.90	81.90	-102	2,379	-4.29%	大賣/鉅額交易
2020/11/06	2	81.10	0	0.00	81.10	2	2,383	0.08%
2020/11/05	0	0.00	1	81.30	81.20	-1	2,400	-0.04%
2020/11/04	105	80.50	2	80.70	80.90	103	2,421	4.25%	大買/鉅額交易
2020/11/03	5	79.10	0	0.00	80.10	5	2,451	0.20%
2020/10/30	4	78.88	0	0.00	78.60	4	2,448	0.16%
2020/10/29	97	79.99	0	0.00	80.00	97	2,398	4.04%
2020/10/28	0	0.00	204	80.41	80.40	-204	2,430	-8.39%	大賣/鉅額交易
2020/10/27	57	80.90	101	80.93	80.90	-44	2,427	-1.81%	大賣/
2020/10/26	2	81.60	200	81.65	81.40	-198	2,454	-8.07%	大賣/鉅額交易
2020/10/23	0	0.00	61	81.15	81.20	-61	2,520	-2.42%
2020/10/22	57	81.00	0	0.00	81.00	57	2,606	2.19%
2020/10/21	4	81.20	2	81.10	81.40	2	2,580	0.08%
2020/10/20	0	0.00	40	80.60	80.80	-40	2,597	-1.54%
2020/10/19	57	81.00	0	0.00	81.00	57	2,611	2.18%
2020/10/16	98	80.77	1	81.50	80.40	97	2,623	3.70%
2020/10/15	0	0.00	20	81.31	81.10	-20	2,637	-0.76%
2020/10/13	57	82.00	0	0.00	82.00	57	2,621	2.17%
2020/10/12	57	81.90	0	0.00	81.90	57	2,657	2.15%
2020/10/08	115	81.40	2	81.40	81.40	113	2,751	4.11%	大買/鉅額交易
2020/10/07	0	0.00	2	81.45	81.90	-2	2,798	-0.07%
2020/10/06	59.1	81.50	0	0.00	81.50	59.1	2,792	2.12%
2020/10/05	57	80.50	0	0.00	80.50	57	2,786	2.05%
2020/09/29	126	80.41	0	0.00	80.40	126	2,788	4.52%	大買/鉅額交易
2020/09/28	26	80.31	0	0.00	80.60	26	2,806	0.93%
2020/09/25	118	79.75	6	79.97	80.10	112	2,849	3.93%	大買/鉅額交易
2020/09/24	66	79.93	0	0.00	79.40	66	2,845	2.32%
2020/09/23	16	81.98	0.5	81.90	81.60	15.5	2,759	0.56%
2020/09/22	2	82.90	0	0.00	82.00	2	2,745	0.07%
2020/09/21	250.1	84.87	11	84.65	84.80	239.1	2,721	8.78%	大買/鉅額交易
2020/09/18	140	84.82	7	84.86	84.80	133	2,743	4.85%	大買/鉅額交易
2020/09/17	131	83.21	6	83.20	83.40	125	2,691	4.64%	大買/鉅額交易
2020/09/16	1	83.20	14	82.88	83.20	-13	2,699	-0.48%
2020/09/15	12.1	82.33	1	81.80	82.40	11.1	2,724	0.41%
2020/09/14	21	82.40	0	0.00	82.30	21	2,828	0.74%
2020/09/11	1	81.50	1	82.00	82.00	0	2,855	0.00%
2020/09/10	1	81.10	0	0.00	81.60	1	2,940	0.03%
2020/09/09	13	81.22	2	81.35	81.20	11	3,033	0.36%
2020/09/08	4	82.30	0	0.00	82.20	4	3,081	0.13%
2020/09/04	17	80.97	288	81.11	81.00	-271	3,270	-8.29%	大賣/鉅額交易
2020/09/03	4	83.08	2	80.95	81.10	2	3,300	0.06%
2020/09/02	5	80.70	8	80.96	81.00	-3	3,341	-0.09%
2020/09/01	30	81.32	300	81.05	81.00	-270	3,380	-7.99%	大賣/鉅額交易
2020/08/31	96	82.56	39	82.42	82.00	57	3,417	1.67%
2020/08/28	138	82.88	0	0.00	83.20	138	3,461	3.99%	大買/鉅額交易
2020/08/27	119	83.02	2	83.00	83.00	117	3,599	3.25%	大買/鉅額交易
2020/08/26	161	83.25	39	83.41	83.10	122	3,641	3.35%	大買/鉅額交易
2020/08/25	171	83.89	62	83.48	83.50	109	3,722	2.93%	大買/鉅額交易
2020/08/24	64	82.05	21	82.08	82.10	43	3,881	1.11%
2020/08/21	69	82.81	0	0.00	83.10	69	3,945	1.75%
2020/08/20	76	83.06	11	82.85	81.60	65	3,965	1.64%
2020/08/19	86	84.21	4	83.98	83.80	82	3,964	2.07%
2020/08/18	108	84.44	18	84.11	84.90	90	3,985	2.26%	大買/
2020/08/17	103	83.99	0	0.00	84.60	103	4,053	2.54%	大買/鉅額交易
2020/08/14	92	83.04	0	0.00	83.00	92	4,096	2.25%
2020/08/13	118	83.64	0	0.00	83.90	118	4,142	2.85%	大買/鉅額交易
2020/08/12	155	83.15	6	83.20	83.40	149	4,326	3.44%	大買/鉅額交易
2020/08/11	41	84.17	11	84.22	83.70	30	4,415	0.68%
2020/08/10	43	83.69	1	82.90	84.20	42	4,464	0.94%
2020/08/07	3	82.60	157	82.53	82.20	-154	4,511	-3.41%	大賣/鉅額交易
2020/08/06	161	82.40	2	82.90	82.70	159	4,526	3.51%	大買/鉅額交易
2020/08/05	20	81.00	15	81.20	81.10	5	4,570	0.11%
2020/08/04	103	81.00	80	80.67	81.00	23	4,646	0.50%	大買/
2020/08/03	50	80.45	0	0.00	80.00	50	4,767	1.05%
2020/07/30	1	82.10	0	0.00	81.30	1	4,876	0.02%
2020/07/29	55	81.97	1	81.80	82.00	54	4,916	1.10%
2020/07/28	51	82.09	2	82.75	82.10	49	4,944	0.99%
2020/07/27	1	83.50	2	83.50	83.50	-1	5,030	-0.02%
2020/07/24	51	84.77	0	0.00	84.70	51	5,097	1.00%
2020/07/23	0	0.00	2	85.20	85.20	-2	5,099	-0.04%
2020/07/22	0	0.00	351	86.28	87.00	-351	5,144	-6.82%	大賣/鉅額交易
2020/07/21	3	86.43	2	85.80	85.80	1	5,148	0.02%
2020/07/20	0	0.00	127	85.52	86.00	-127	5,155	-2.46%	大賣/鉅額交易
2020/07/16	35	85.48	8.2	85.61	85.80	26.9	5,248	0.51%
2020/07/15	7	83.50	5	84.20	84.30	2	5,233	0.04%
2020/07/14	0	0.00	1	85.40	85.10	-1	5,164	-0.02%
2020/07/10	1	87.00	5	87.00	86.70	-4	5,175	-0.08%
2020/07/08	1	88.80	0	0.00	88.70	1	5,191	0.02%
2020/07/06	13	89.49	2	90.20	89.60	11	5,209	0.21%
2020/07/03	2	88.85	2	90.20	88.90	0	5,218	0.00%
2020/07/02	4	89.13	7	89.99	89.80	-3	5,258	-0.06%
2020/07/01	4	88.58	3	88.57	88.50	1	5,318	0.02%
2020/06/30	2	88.70	0	0.00	88.50	2	5,394	0.04%
2020/06/29	4	87.93	21	87.98	88.20	-17	5,446	-0.31%
2020/06/24	13	89.24	0	0.00	89.00	13	5,445	0.24%
2020/06/23	11	89.04	0	0.00	89.30	11	5,466	0.20%
2020/06/22	3	88.20	6	88.33	88.20	-3	5,487	-0.05%
2020/06/19	2	88.20	1,004	88.16	88.10	-1,002	5,508	-18.19%	大賣/鉅額交易
2020/06/18	3	88.90	0	0.00	88.50	3	5,488	0.05%
2020/06/17	3	88.90	3	88.47	89.20	0	5,502	0.00%
2020/06/16	4	90.90	238	91.08	90.80	-234	5,523	-4.24%	大賣/鉅額交易
2020/06/15	52	90.61	0	0.00	90.00	52	5,539	0.94%
2020/06/12	0	0.00	264	90.69	91.00	-264	5,590	-4.72%	大賣/鉅額交易
2020/06/10	7	96.66	203	96.40	96.30	-196	5,601	-3.50%	大賣/鉅額交易
2020/06/09	4	96.03	4	95.50	96.00	0	5,715	0.00%
2020/06/08	17	95.33	4	95.60	95.00	13	5,742	0.23%
2020/06/05	7	93.99	0	0.00	94.30	7	5,746	0.12%
2020/06/04	2	94.00	4	93.48	93.50	-2	5,756	-0.03%
2020/06/03	28	92.24	14	92.99	93.50	14	5,836	0.24%
2020/06/02	7	90.03	0	0.00	90.30	7	5,725	0.12%
2020/06/01	32	89.78	7	89.69	89.90	25	5,703	0.44%
2020/05/29	1	87.70	38	87.69	87.70	-37	5,668	-0.65%
2020/05/28	1	88.60	0	0.00	87.90	1	5,513	0.02%
2020/05/27	48	89.42	1	89.20	89.00	47	5,500	0.85%
2020/05/26	3	89.60	3	89.77	89.60	0	5,526	0.00%
2020/05/25	2.9	89.37	3	88.10	89.00	-0.1	5,519	0.00%
2020/05/22	7	90.19	2	90.10	90.00	5	5,473	0.09%
2020/05/21	8	92.20	214	91.78	92.00	-206	5,423	-3.80%	大賣/鉅額交易
2020/05/20	4	91.00	0	0.00	91.00	4	5,376	0.07%
2020/05/19	8	92.76	41	93.18	92.10	-33	5,330	-0.62%
2020/05/18	94	88.05	4	88.45	89.30	90	5,156	1.75%
2020/05/14	5	86.72	0	0.00	86.70	5	4,980	0.10%
2020/05/13	1	86.00	50	87.02	87.60	-49	4,926	-0.99%
2020/05/12	7	86.74	0	0.00	86.50	7	4,915	0.14%
2020/05/11	3	89.50	4	89.35	88.90	-1	4,855	-0.02%
2020/05/08	679	87.93	14	88.23	88.30	665	4,817	13.80%	大買/鉅額交易
2020/05/07	2	84.25	192	84.83	84.40	-190	4,702	-4.04%	大賣/鉅額交易
2020/05/06	7	85.57	4	85.48	85.00	3	4,632	0.06%
2020/05/05	1	87.00	8	86.93	86.00	-7	4,607	-0.15%
2020/05/04	4	86.65	5	86.94	86.40	-1	4,591	-0.02%
2020/04/30	26	88.13	18	89.13	89.70	8	4,527	0.18%
2020/04/29	19	82.62	4	83.05	83.70	15	4,467	0.34%
2020/04/28	1	81.70	1	81.30	81.30	0	4,428	0.00%
2020/04/27	17	81.59	0	0.00	81.90	17	4,508	0.38%
2020/04/24	1	79.60	0	0.00	81.00	1	4,449	0.02%
2020/04/23	1	80.00	0	0.00	80.80	1	4,434	0.02%
2020/04/22	5	77.96	12	79.08	80.00	-7	4,418	-0.16%
2020/04/21	2	80.05	7	79.83	79.50	-5	4,444	-0.11%
2020/04/20	1	81.70	0	0.00	81.70	1	4,427	0.02%
2020/04/17	0	0.00	67	83.65	82.60	-67	4,426	-1.51%
2020/04/16	1	82.10	1	81.50	82.10	0	4,400	0.00%
2020/04/14	12	81.53	12	81.95	82.00	0	4,444	0.00%
2020/04/13	2	81.80	1.3	81.52	81.10	0.7	4,477	0.01%
2020/04/10	3	82.20	104	82.06	82.30	-101	4,597	-2.20%	大賣/鉅額交易
2020/04/09	2	82.15	0	0.00	81.60	2	4,693	0.04%
2020/04/08	5	81.60	71	81.88	82.30	-66	4,665	-1.41%
2020/04/07	264	80.86	1	81.10	81.50	263	4,617	5.70%	大買/鉅額交易
2020/04/06	3	79.43	0	0.00	80.40	3	4,580	0.07%
2020/04/01	2	78.00	0	0.00	78.00	2	4,506	0.04%
2020/03/31	5	81.10	2	81.05	81.40	3	4,445	0.07%
2020/03/27	3	80.50	36	80.07	80.00	-33	4,344	-0.76%
2020/03/26	54	79.24	8	79.19	79.70	46	4,298	1.07%
2020/03/25	1	78.50	11	79.40	78.50	-10	4,305	-0.23%
2020/03/24	29	76.28	7	76.31	77.40	22	4,250	0.52%
2020/03/23	0	0.00	31	70.61	71.70	-31	4,224	-0.73%
2020/03/20	195	71.45	44	71.45	71.50	151	4,210	3.59%	大買/鉅額交易
2020/03/19	55	67.13	33	67.71	67.30	22	4,136	0.53%
2020/03/18	9	68.33	104	68.50	68.20	-95	4,051	-2.34%	大賣/
2020/03/17	8	68.00	23	68.07	69.40	-15	3,971	-0.38%
2020/03/16	14	70.22	28	70.10	70.00	-14	3,891	-0.36%
2020/03/13	90	71.20	7	71.74	72.90	83	3,781	2.20%
2020/03/12	101	78.07	3	77.63	77.10	98	3,611	2.71%	大買/
2020/03/11	32	81.08	208	81.37	80.70	-176	3,532	-4.98%	大賣/鉅額交易
2020/03/10	17	81.18	94	80.95	81.60	-77	3,480	-2.21%
2020/03/09	126	83.23	63	83.86	82.90	63	3,412	1.85%	大買/
2020/03/06	9	86.52	2	87.80	87.10	7	3,284	0.21%
2020/03/05	5	88.48	1	88.40	88.50	4	3,264	0.12%
2020/03/04	11	86.91	155	87.65	88.10	-144	3,284	-4.38%	大賣/鉅額交易
2020/03/03	2	85.55	1	85.60	86.40	1	3,257	0.03%
2020/03/02	3	85.00	29	85.29	85.00	-26	3,238	-0.80%
2020/02/27	1	86.50	59	86.34	86.10	-58	3,367	-1.72%
2020/02/26	2	87.05	2	87.00	87.00	0	3,329	0.00%
2020/02/24	2	88.00	25	88.08	88.00	-23	3,326	-0.69%
2020/02/20	3	90.20	0	0.00	89.60	3	3,329	0.09%
2020/02/19	16	89.83	50	89.92	89.70	-34	3,332	-1.02%
2020/02/18	50	89.31	1	89.20	89.10	49	3,341	1.47%
2020/02/17	36	89.42	0	0.00	89.60	36	3,353	1.07%
2020/02/14	50	89.53	0	0.00	89.70	50	3,377	1.48%
2020/02/13	43	89.75	0	0.00	89.80	43	3,385	1.27%
2020/02/11	0	0.00	180	88.91	88.80	-180	3,354	-5.37%	大賣/鉅額交易
2020/02/10	3	89.37	0.1	90.00	89.50	2.9	3,313	0.09%
2020/02/07	1	89.50	1	89.30	89.20	0	3,322	0.00%
2020/02/06	3.9	90.52	1	89.80	90.50	2.9	3,323	0.09%
2020/02/05	0	0.00	2	87.20	87.00	-2	3,286	-0.06%
2020/02/04	20	87.04	5	88.10	88.00	15	3,243	0.46%
2020/02/03	38	87.33	0	0.00	87.50	38	3,234	1.17%
2020/01/31	0	0.00	1	90.30	89.90	-1	3,139	-0.03%
2020/01/30	7	90.76	57	90.46	89.90	-50	3,089	-1.62%
2020/01/20	6	96.90	0	0.00	96.90	6	2,990	0.20%
2020/01/17	1	95.80	0	0.00	96.40	1	2,998	0.03%
2020/01/16	55	95.97	0	0.00	95.70	55	2,995	1.84%
2020/01/15	62	96.20	0	0.00	96.00	62	2,991	2.07%
2020/01/14	0	0.00	2	97.15	96.80	-2	2,938	-0.07%
2020/01/13	51	97.57	0	0.00	97.50	51	2,885	1.77%
2020/01/10	1	97.50	3	97.67	98.00	-2	2,888	-0.07%
2020/01/09	26	98.53	4	99.40	98.10	22	2,877	0.76%
2020/01/08	12	101.83	1	102.50	99.80	11	2,869	0.38%
2020/01/07	3	100.50	3	103.00	100.00	0	2,791	0.00%
2020/01/06	4	103.13	13	102.92	102.00	-9	2,759	-0.33%
2020/01/03	13	100.10	3	98.43	101.00	10	2,655	0.38%
2019/12/31	11	97.55	8	97.50	97.50	3	2,538	0.12%
2019/12/30	9	97.82	0	0.00	97.60	9	2,548	0.35%
2019/12/27	100	98.45	0	0.00	98.60	100	2,568	3.89%
2019/12/26	2	97.30	0	0.00	96.90	2	2,565	0.08%
2019/12/25	1	97.90	0	0.00	97.50	1	2,584	0.04%
2019/12/20	53	97.70	4	97.20	97.70	49	2,598	1.89%
2019/12/19	1	97.90	0	0.00	97.30	1	2,560	0.04%
2019/12/18	54	97.76	1	97.80	98.00	53	2,553	2.08%
2019/12/17	102	97.46	0	0.00	98.00	102	2,548	4.00%	大買/鉅額交易
2019/12/16	9	97.43	0	0.00	97.20	9	2,538	0.35%
2019/12/13	33	96.47	3	96.47	96.00	30	2,614	1.15%
2019/12/12	22	95.86	0	0.00	95.50	22	2,667	0.82%
2019/12/11	2	95.20	0.1	95.80	95.50	1.9	2,879	0.07%
2019/12/10	52	95.40	0	0.00	95.40	52	2,878	1.81%
2019/12/09	50	95.40	0	0.00	95.40	50	2,910	1.72%
2019/12/06	19	95.40	0	0.00	95.80	19	2,917	0.65%
2019/12/05	506	95.37	0	0.00	95.40	506	2,909	17.39%	大買/鉅額交易
2019/12/04	0	0.00	1	95.20	95.60	-1	2,905	-0.03%
2019/12/03	2	95.40	0	0.00	95.40	2	2,913	0.07%
2019/11/29	2	96.45	38	96.03	96.00	-36	2,884	-1.25%
2019/11/28	61.9	96.89	0	0.00	97.00	61.9	2,849	2.17%
2019/11/26	0	0.00	2	97.30	96.90	-2	2,877	-0.07%
2019/11/25	71	97.00	0	0.00	96.90	71	2,714	2.62%
2019/11/21	148	96.47	18	96.08	96.50	130	2,759	4.71%	大買/鉅額交易
2019/11/19	0	0.00	8	96.30	96.30	-8	2,757	-0.29%
2019/11/18	18.1	96.10	0	0.00	96.90	18.1	2,765	0.65%
2019/11/15	6	96.40	0	0.00	96.10	6	2,788	0.22%
2019/11/14	4	96.20	0	0.00	96.20	4	2,801	0.14%
2019/11/13	965	96.48	12	96.42	96.40	953	2,854	33.39%	大買/鉅額交易
2019/11/12	78	96.81	0	0.00	96.90	78	2,903	2.69%
2019/11/11	7	97.59	13	97.62	96.90	-6	2,891	-0.21%
2019/11/08	24	98.34	0	0.00	98.60	24	2,888	0.83%
2019/11/07	61	98.12	0	0.00	98.10	61	2,894	2.11%
2019/11/06	3	98.60	2.1	98.11	98.10	0.9	2,901	0.03%
2019/11/05	3	98.90	0	0.00	98.90	3	2,932	0.10%
2019/11/04	5	98.02	0	0.00	98.20	5	2,928	0.17%
2019/10/31	1	97.20	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	20	97.20	98.40	-20	2,926	-0.68%
2019/10/29	0	0.00	407	97.02	96.90	-407	2,935	-13.87%	大賣/鉅額交易
2019/10/28	0.4	97.10	7	97.34	96.90	-6.6	2,919	-0.23%
2019/10/25	2	97.50	6.1	97.49	97.40	-4.1	2,904	-0.14%
2019/10/24	182	97.30	1	97.40	97.60	181	2,888	6.27%	大買/鉅額交易
2019/10/17	14	97.30	0	0.00	97.30	14	2,855	0.49%
2019/10/16	0	0.00	28	98.00	98.00	-28	2,836	-0.99%
2019/10/15	1	96.70	0	0.00	97.20	1	2,825	0.04%
2019/10/14	1	97.00	1	97.70	97.50	0	2,818	0.00%
2019/10/09	34	97.26	4	96.73	96.10	30	2,808	1.07%
2019/10/08	83	97.87	1	97.80	97.40	82	2,783	2.95%
2019/10/07	112	97.00	0	0.00	97.20	112	2,774	4.04%	大買/鉅額交易
2019/10/04	1	97.10	0	0.00	97.10	1	2,780	0.04%
2019/10/03	0	0.00	12	97.28	97.30	-12	2,761	-0.43%
2019/10/02	2	99.45	300	99.53	99.00	-298	2,736	-10.89%	大賣/鉅額交易
2019/10/01	45	100.46	201	99.99	100.50	-156	2,731	-5.71%	大賣/鉅額交易
2019/09/27	76	99.01	40	98.57	98.20	36	2,703	1.33%
2019/09/26	1	98.60	0	0.00	98.60	1	2,717	0.04%
2019/09/24	181	101.88	3	101.50	101.50	178	2,731	6.52%	大買/鉅額交易
2019/09/20	18	100.00	0	0.00	101.00	18	2,789	0.65%
2019/09/19	151	100.10	1	99.80	99.70	150	2,744	5.46%	大買/鉅額交易
2019/09/18	12.3	100.41	215	100.47	101.50	-202.7	2,754	-7.36%	大賣/鉅額交易
2019/09/17	179	103.41	13	104.35	102.00	166	2,673	6.21%	大買/鉅額交易
2019/09/16	264	105.59	49	105.40	104.00	215	2,643	8.13%	大買/鉅額交易
2019/09/12	11	97.02	0	0.00	96.80	11	2,509	0.44%
2019/09/10	0.3	97.10	0	0.00	97.00	0.3	2,594	0.01%
2019/09/06	11	97.40	2	97.55	97.70	9	2,634	0.34%
2019/09/05	21	97.66	0	0.00	97.50	21	2,629	0.80%
2019/09/02	100	96.32	0	0.00	96.30	100	2,612	3.83%
2019/08/30	0	0.00	1	97.20	97.20	-1	2,620	-0.04%
2019/08/29	0	0.00	20	94.96	94.90	-20	2,607	-0.77%
2019/08/28	3	95.17	0	0.00	95.00	3	2,603	0.12%
2019/08/27	11	95.02	40	95.30	95.50	-29	2,609	-1.11%
2019/08/26	41	95.70	22	95.30	95.20	19	2,589	0.73%
2019/08/23	2	97.50	85	97.29	97.40	-83	2,576	-3.22%
2019/08/22	218	97.63	43	97.17	97.80	175	2,575	6.79%	大買/鉅額交易
2019/08/21	125	97.51	0	0.00	97.90	125	2,622	4.77%	大買/鉅額交易
2019/08/20	4	97.95	0	0.00	97.80	4	2,605	0.15%
2019/08/19	50	97.30	0	0.00	98.10	50	2,597	1.92%
2019/08/16	0	0.00	4	95.10	98.80	-4	2,581	-0.15%
2019/08/15	1,123	96.05	202	95.54	95.20	921	2,525	36.46%	大買/大賣/鉅額交易
2019/08/14	2	99.90	0	0.00	99.00	2	2,536	0.08%
2019/08/13	3	99.20	18	98.56	99.00	-15	2,572	-0.58%
2019/08/12	0.5	100.50	14	99.52	100.00	-13.5	2,576	-0.52%
2019/08/08	0.4	101.50	0	0.00	100.50	0.4	2,584	0.01%
2019/08/07	0	0.00	13	101.23	101.00	-13	2,651	-0.49%
2019/08/06	157	101.78	0	0.00	102.00	157	2,640	5.95%	大買/鉅額交易
2019/08/05	0	0.00	122	103.94	103.50	-122	2,630	-4.64%	大賣/鉅額交易
2019/08/02	35	105.00	42	104.00	105.00	-7	2,655	-0.26%
2019/08/01	0	0.00	4	105.50	105.00	-4	2,712	-0.15%
2019/07/29	0	0.00	2	106.00	107.50	-2	2,753	-0.07%
2019/07/25	50	106.50	0	0.00	107.00	50	2,760	1.81%
2019/07/23	7	107.50	0	0.00	107.50	7	2,734	0.26%
2019/07/22	11	107.50	0	0.00	107.50	11	2,737	0.40%
2019/07/19	19	106.03	358	107.01	106.50	-339	2,743	-12.35%	大賣/鉅額交易
2019/07/17	2	106.50	28	107.54	107.50	-26	2,767	-0.94%
2019/07/16	2	108.00	0	0.00	107.50	2	2,723	0.07%
2019/07/12	7	108.00	0	0.00	107.50	7	2,692	0.26%
2019/07/11	86	107.38	0	0.00	107.50	86	2,709	3.17%
2019/07/10	0	0.00	11	107.00	107.00	-11	2,730	-0.40%
2019/07/09	0	0.00	3	106.00	107.50	-3	2,728	-0.11%
2019/07/08	0	0.00	12	106.50	106.50	-12	2,730	-0.44%
2019/07/05	21	107.00	0	0.00	107.00	21	2,751	0.76%
2019/07/04	2	106.75	51	107.00	107.50	-49	2,768	-1.77%
2019/07/03	47	106.89	6	108.00	107.00	41	2,768	1.48%
2019/07/02	14	108.93	0	0.00	108.00	14	2,771	0.51%
2019/07/01	40	110.31	2	110.00	110.00	38	2,755	1.38%
2019/06/28	0	0.00	118	110.75	110.50	-118	2,756	-4.28%	大賣/鉅額交易
2019/06/25	6	112.50	0	0.00	111.50	6	2,690	0.22%
2019/06/24	9	113.00	0	0.00	113.00	9	2,651	0.34%
2019/06/20	125	112.11	397	111.30	111.00	-272	2,592	-10.49%	大買/大賣/鉅額交易
2019/06/19	410	116.57	472	115.99	118.50	-62	2,487	-2.49%	大買/大賣/
2019/06/18	7	116.00	52	116.34	116.50	-45	2,378	-1.89%
2019/06/17	40	115.58	21	116.02	115.50	19	2,355	0.81%
2019/06/14	20	115.00	190	114.45	115.00	-170	2,322	-7.32%	大賣/鉅額交易
2019/06/13	2	114.50	0	0.00	114.00	2	2,304	0.09%
2019/06/12	24	114.50	1	114.00	114.50	23	2,378	0.97%
2019/06/11	5	115.00	0	0.00	115.00	5	2,419	0.21%
2019/06/10	8	115.50	1	116.00	116.00	7	2,420	0.29%
2019/06/05	50	116.48	31	116.03	116.50	19	2,440	0.78%
2019/06/04	205	115.84	92	115.42	115.00	113	2,430	4.65%	大買/鉅額交易
2019/06/03	132	115.87	151	115.52	116.00	-19	2,420	-0.79%	大買/大賣/
2019/05/31	4	116.00	11	115.68	116.00	-7	2,408	-0.29%
2019/05/30	44	115.00	31	114.35	115.00	13	2,383	0.55%
2019/05/29	58	112.97	120	113.39	114.00	-62	2,382	-2.60%	大賣/
2019/05/28	42	113.21	2	115.50	113.00	40	2,410	1.66%
2019/05/27	21	115.86	0	0.00	116.00	21	2,357	0.89%
2019/05/24	21	114.19	1	115.00	115.00	20	2,365	0.85%
2019/05/23	60	115.88	2	115.50	116.00	58	2,383	2.43%
2019/05/22	1	114.50	0	0.00	116.00	1	2,401	0.04%
2019/05/21	18	114.64	15	116.40	116.50	3	2,410	0.12%
2019/05/20	302	114.69	40	114.08	114.50	262	2,352	11.14%	大買/鉅額交易
2019/05/17	9	113.00	0	0.00	113.00	9	2,357	0.38%
2019/05/16	41	110.60	29	109.97	111.00	12	2,373	0.51%
2019/05/15	1	107.00	19	107.55	109.00	-18	2,415	-0.75%
2019/05/14	193	105.87	0	0.00	107.00	193	2,388	8.08%	大買/鉅額交易
2019/05/13	1	107.50	0	0.00	107.00	1	2,356	0.04%
2019/05/10	50	107.00	2	108.50	106.50	48	2,396	2.00%
2019/05/09	2	107.50	12	108.33	107.00	-10	2,377	-0.42%
2019/05/08	1	110.50	2.4	110.58	110.50	-1.4	2,322	-0.06%
2019/05/07	200	112.75	0	0.00	113.00	200	2,283	8.76%	大買/鉅額交易
2019/05/06	21	113.50	9	113.50	113.00	12	2,282	0.53%
2019/05/03	0	0.00	1	115.50	115.50	-1	2,289	-0.04%
2019/05/02	2	114.50	0	0.00	115.00	2	2,301	0.09%
2019/04/30	48	114.92	0	0.00	114.50	48	2,300	2.09%
2019/04/29	0	0.00	7	115.00	115.00	-7	2,315	-0.30%
2019/04/26	20	114.50	0	0.00	115.00	20	2,322	0.86%
2019/04/24	5	115.40	1	115.50	115.00	4	2,347	0.17%
2019/04/22	2	114.00	0	0.00	114.00	2	2,344	0.09%
2019/04/19	10	114.20	0	0.00	113.50	10	2,379	0.42%
2019/04/18	1	115.00	1	115.50	114.50	0	2,413	0.00%
2019/04/17	12	114.17	0	0.00	115.00	12	2,510	0.48%
2019/04/15	13	113.96	0	0.00	113.50	13	2,542	0.51%
2019/04/12	13	113.38	0	0.00	113.50	13	2,562	0.51%
2019/04/11	69	113.43	0	0.00	113.00	69	2,581	2.67%
2019/04/10	15	114.20	157	114.32	114.50	-142	2,579	-5.50%	大賣/鉅額交易
2019/04/09	97	113.98	0	0.00	114.50	97	2,560	3.79%
2019/04/08	59	114.55	0	0.00	113.50	59	2,590	2.28%
2019/04/03	15	113.90	150	114.00	114.50	-135	2,560	-5.27%	大賣/鉅額交易
2019/04/02	22	114.02	0	0.00	113.50	22	2,581	0.85%
2019/04/01	240	114.15	1	113.50	113.50	239	2,588	9.23%	大買/鉅額交易
2019/03/29	100	114.83	33	115.50	115.50	67	2,562	2.61%
2019/03/28	1	114.00	0	0.00	113.50	1	2,584	0.04%
2019/03/27	2	114.00	0	0.00	114.00	2	2,603	0.08%
2019/03/26	100	114.24	0	0.00	114.00	100	2,612	3.83%
2019/03/25	56.2	113.51	0	0.00	113.50	56.2	2,608	2.15%
2019/03/22	1.2	115.92	0	0.00	115.50	1.2	2,592	0.05%
2019/03/21	3	114.50	125	114.20	114.50	-122	2,606	-4.68%	大賣/鉅額交易
2019/03/20	38	114.58	0	0.00	114.50	38	2,591	1.47%
2019/03/19	8	115.00	0	0.00	114.50	8	2,611	0.31%
2019/03/15	0	0.00	1	115.00	116.00	-1	2,614	-0.04%
2019/03/14	101	112.54	0	0.00	112.00	101	2,539	3.98%	大買/鉅額交易
2019/03/13	2	114.00	200	114.31	113.50	-198	2,536	-7.81%	大賣/鉅額交易
2019/03/12	75.2	115.64	0	0.00	115.00	75.2	2,541	2.96%
2019/03/11	49	115.61	0	0.00	115.00	49	2,569	1.91%
2019/03/08	0	0.00	6	115.50	116.00	-6	2,597	-0.23%
2019/03/07	445	117.02	8	116.50	116.50	437	2,675	16.34%	大買/鉅額交易
2019/03/06	1.2	117.42	4	117.50	117.50	-2.8	2,718	-0.10%
2019/03/05	0	0.00	2	116.00	116.50	-2	2,743	-0.07%
2019/03/04	40	117.38	23	115.96	116.50	17	2,761	0.62%
2019/02/27	3	117.67	0	0.00	116.50	3	2,784	0.11%
2019/02/26	102.2	116.54	0	0.00	117.00	102.2	2,756	3.71%	大買/鉅額交易
2019/02/25	20	115.00	1	116.50	116.00	19	2,746	0.69%
2019/02/22	101	114.88	5	114.90	115.00	96	2,763	3.47%	大買/
2019/02/21	650	116.52	0	0.00	116.50	650	2,739	23.73%	大買/鉅額交易
2019/02/20	60	115.83	0	0.00	116.00	60	2,730	2.20%
2019/02/18	351	115.36	6	114.25	115.50	345	2,783	12.40%	大買/鉅額交易
2019/02/15	252	113.56	46	112.17	112.00	206	2,832	7.27%	大買/鉅額交易
2019/02/14	75	112.19	59	112.50	112.00	16	2,831	0.56%
2019/02/13	46	108.25	0	0.00	108.50	46	2,785	1.65%
2019/02/12	10	107.00	0	0.00	109.00	10	2,758	0.36%
2019/02/11	7	107.93	0	0.00	106.50	7	2,765	0.25%
2019/01/30	25	109.30	232	108.66	107.50	-207	2,720	-7.61%	大賣/鉅額交易
2019/01/29	7	108.14	0	0.00	108.50	7	2,715	0.26%
2019/01/28	96	109.64	51	109.32	110.00	45	2,708	1.66%
2019/01/25	78	109.15	21	108.50	108.50	57	2,724	2.09%
2019/01/24	4	108.38	2	107.50	107.50	2	2,733	0.07%
2019/01/23	2	110.00	1	110.50	110.00	1	2,730	0.04%
2019/01/22	0	0.00	8	111.00	111.00	-8	2,747	-0.29%
2019/01/21	1	111.50	60	112.00	112.00	-59	2,760	-2.14%
2019/01/18	0	0.00	1	110.00	110.50	-1	2,781	-0.04%
2019/01/17	188	109.18	8	108.81	109.00	180	2,820	6.38%	大買/鉅額交易
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/15	7	110.86	0	0.00	111.00	7	2,859	0.24%
2019/01/14	7	111.64	0	0.00	109.50	7	2,865	0.24%
2019/01/11	14	112.00	0	0.00	110.50	14	2,887	0.48%
2019/01/10	102	111.43	0	0.00	111.50	102	2,899	3.52%	大買/鉅額交易
2019/01/09	90	111.01	11	110.91	114.00	79	2,909	2.72%
2019/01/08	2	107.50	0	0.00	107.50	2	2,870	0.07%
2019/01/07	34	107.99	2	109.00	109.00	32	2,856	1.12%
2019/01/04	2	104.00	0	0.00	104.50	2	2,890	0.07%
2019/01/03	2	103.25	20	103.93	104.00	-18	3,004	-0.60%
2019/01/02	23	103.22	76	104.81	103.00	-53	3,032	-1.75%
2018/12/28	1	108.50	0	0.00	109.00	1	3,084	0.03%
2018/12/27	15	106.00	15	109.00	109.50	0	3,187	0.00%
2018/12/26	1	104.00	105	103.14	103.00	-104	3,300	-3.15%	大賣/鉅額交易
2018/12/25	0	0.00	94	102.04	103.00	-94	3,418	-2.75%
2018/12/24	0	0.00	130	104.50	104.50	-130	3,444	-3.77%	大賣/鉅額交易
2018/12/21	0	0.00	8	109.00	109.00	-8	3,505	-0.23%
2018/12/20	0	0.00	255	110.28	109.50	-255	3,536	-7.21%	大賣/鉅額交易
2018/12/19	4	110.00	192	110.91	111.50	-188	3,556	-5.29%	大賣/鉅額交易
2018/12/18	0	0.00	336	111.06	110.50	-336	3,583	-9.38%	大賣/鉅額交易
2018/12/17	7	111.79	0	0.00	112.50	7	3,689	0.19%
2018/12/14	0	0.00	348	111.27	111.00	-348	3,724	-9.34%	大賣/鉅額交易
2018/12/13	4	112.50	193	112.52	113.00	-189	3,750	-5.04%	大賣/鉅額交易
2018/12/12	102	112.00	367	111.94	112.50	-265	3,794	-6.98%	大買/大賣/鉅額交易
2018/12/11	0	0.00	200	112.16	112.00	-200	3,783	-5.29%	大賣/鉅額交易
2018/12/10	1	112.00	4	113.00	113.00	-3	3,810	-0.08%
2018/12/07	0	0.00	18	111.78	113.00	-18	3,871	-0.46%
2018/12/06	118.1	110.50	117	110.82	110.50	1.1	3,898	0.03%	大買/大賣/
2018/12/05	13	112.69	6	112.92	113.00	7	3,853	0.18%
2018/12/04	153	112.52	12	112.88	112.50	141	3,860	3.65%	大買/鉅額交易
2018/12/03	5	115.50	9	113.44	115.50	-4	3,826	-0.10%
2018/11/30	21	111.52	191	112.36	111.50	-170	3,797	-4.48%	大賣/鉅額交易
2018/11/29	1	113.50	340	112.27	111.00	-339	3,737	-9.07%	大賣/鉅額交易
2018/11/28	0	0.00	19	112.32	114.00	-19	3,684	-0.52%
2018/11/27	0	0.00	92	112.71	113.00	-92	3,647	-2.52%
2018/11/26	4	113.38	78	112.98	112.50	-74	3,655	-2.02%
2018/11/23	0	0.00	5	113.80	113.50	-5	3,637	-0.14%
2018/11/22	1	113.00	3	113.17	115.00	-2	3,627	-0.06%
2018/11/21	19	111.89	194	111.71	112.00	-175	3,608	-4.85%	大賣/鉅額交易
2018/11/20	11	115.00	1	114.00	115.00	10	3,588	0.28%
2018/11/19	3	113.00	34	113.65	115.00	-31	3,587	-0.86%
2018/11/15	4	111.00	60	110.82	111.00	-56	3,539	-1.58%
2018/11/14	1	109.00	0	0.00	111.00	1	3,512	0.03%
2018/11/13	269	114.05	168	113.80	113.00	101	3,452	2.93%	大買/大賣/鉅額交易
2018/11/12	20	116.18	1	116.00	117.00	19	3,401	0.56%
2018/11/08	1	120.50	1	119.50	119.50	0	3,365	0.00%
2018/11/07	64	121.25	2	120.50	120.00	62	3,338	1.86%
2018/11/06	2	120.25	2	120.50	120.50	0	3,327	0.00%
2018/11/05	2	120.75	130	120.30	121.50	-128	3,290	-3.89%	大賣/鉅額交易
2018/11/02	2	121.00	23	120.09	120.50	-21	3,263	-0.64%
2018/11/01	5	120.80	41	120.77	122.00	-36	3,266	-1.10%
2018/10/31	1	120.50	50	121.80	122.00	-49	3,247	-1.51%
2018/10/30	2	118.50	7	119.21	118.50	-5	3,216	-0.16%
2018/10/29	135	118.03	1	118.50	118.50	134	3,210	4.17%	大買/鉅額交易
2018/10/26	342	119.31	148	118.35	118.50	194	3,211	6.04%	大買/大賣/鉅額交易
2018/10/25	157	121.20	5	118.70	122.00	152	3,177	4.78%	大買/鉅額交易
2018/10/24	2	119.50	2	120.00	120.50	0	3,160	0.00%
2018/10/23	1	120.50	1	121.00	120.50	0	3,138	0.00%
2018/10/22	3	120.00	3	120.50	123.00	0	3,113	0.00%
2018/10/19	3	120.67	0	0.00	119.50	3	3,112	0.10%
2018/10/18	7	122.14	3	122.50	123.00	4	3,075	0.13%
2018/10/17	1	126.00	96	124.48	123.00	-95	3,036	-3.13%
2018/10/16	9	125.50	0	0.00	125.50	9	2,991	0.30%
2018/10/15	0	0.00	28	124.00	123.00	-28	2,931	-0.96%
2018/10/12	11	125.09	120	125.27	127.00	-109	2,874	-3.79%	大賣/鉅額交易
2018/10/11	9	124.78	96	125.64	126.50	-87	2,835	-3.07%
2018/10/08	11	129.82	12	130.33	133.00	-1	2,635	-0.04%
2018/10/05	0	0.00	22	131.59	132.50	-22	2,557	-0.86%
2018/10/04	60	137.63	65.1	136.93	137.50	-5.1	2,445	-0.21%
2018/10/03	1	142.00	60	143.29	140.00	-59	2,312	-2.55%
2018/10/02	1	149.50	40	146.88	147.00	-39	2,193	-1.78%
2018/09/28	10	150.00	0	0.00	148.00	10	2,124	0.47%
2018/09/27	301	147.91	4	147.38	148.00	297	2,123	13.99%	大買/鉅額交易
2018/09/26	1	142.50	1	143.50	146.00	0	2,139	0.00%
2018/09/21	37	145.01	2	147.00	147.00	35	2,211	1.58%
2018/09/20	100	138.89	1	139.50	139.00	99	2,135	4.64%
2018/09/19	89	135.01	2	136.75	137.00	87	2,151	4.04%
2018/09/18	0.2	132.00	5	131.90	132.50	-4.8	2,119	-0.23%
2018/09/17	1	129.50	8	130.06	129.50	-7	2,093	-0.33%
2018/09/14	51	130.75	0	0.00	132.00	51	2,088	2.44%
2018/09/13	0	0.00	1	128.00	133.00	-1	2,069	-0.05%
2018/09/12	0	0.00	16	125.22	127.50	-16	2,028	-0.79%
2018/09/11	13	123.58	0	0.00	125.50	13	2,028	0.64%
2018/09/07	2	122.50	7	123.36	123.50	-5	2,052	-0.24%
2018/09/06	2	122.50	12	123.42	124.00	-10	2,064	-0.48%
2018/09/05	0	0.00	126	124.53	124.00	-126	2,057	-6.12%	大賣/鉅額交易
2018/09/04	120	126.18	0	0.00	126.50	120	2,045	5.87%	大買/鉅額交易
2018/09/03	0	0.00	4	124.50	124.50	-4	2,059	-0.19%
2018/08/30	34	125.74	1	127.50	125.00	33	2,066	1.60%
2018/08/29	6	127.17	0	0.00	128.00	6	2,053	0.29%
2018/08/28	12	128.00	0	0.00	128.00	12	2,061	0.58%
2018/08/27	42	127.76	0	0.00	128.00	42	2,103	2.00%
2018/08/24	1	125.00	11	126.05	127.00	-10	2,115	-0.47%
2018/08/23	0	0.00	306	124.50	125.00	-306	2,365	-12.94%	大賣/鉅額交易
2018/08/22	1	124.50	4	124.50	125.00	-3	2,387	-0.13%
2018/08/21	4	124.13	152	123.87	125.00	-148	2,405	-6.15%	大賣/鉅額交易
2018/08/20	177	122.29	34	122.82	123.50	143	2,406	5.94%	大買/鉅額交易
2018/08/17	0.1	120.50	0	0.00	121.00	0.1	2,373	0.00%
2018/08/16	12	120.63	10	120.50	120.50	2	2,381	0.08%
2018/08/15	4	120.50	0	0.00	120.50	4	2,419	0.17%
2018/08/13	21	119.50	0	0.00	119.50	21	2,461	0.85%
2018/08/10	4	120.00	0	0.00	120.50	4	2,495	0.16%
2018/08/09	8	120.25	0	0.00	120.00	8	2,538	0.32%
2018/08/08	10	121.00	1	121.00	121.00	9	2,568	0.35%
2018/08/07	16	119.28	0	0.00	119.00	16	2,608	0.61%
2018/08/06	13	121.00	0	0.00	121.50	13	2,631	0.49%
2018/08/03	10	119.75	0	0.00	121.00	10	2,692	0.37%
2018/08/02	0	0.00	7	118.71	118.50	-7	2,718	-0.26%
2018/08/01	12	120.54	0	0.00	120.50	12	2,721	0.44%
2018/07/31	16	119.25	0	0.00	120.50	16	2,739	0.58%
2018/07/30	39	119.92	0	0.00	119.00	39	2,713	1.44%
2018/07/26	34	119.96	0	0.00	120.00	34	2,698	1.26%
2018/07/25	8	120.44	0	0.00	119.50	8	2,689	0.30%
2018/07/24	4	120.50	0	0.00	120.50	4	2,702	0.15%
2018/07/20	17	120.09	0	0.00	120.50	17	2,730	0.62%
2018/07/19	16	120.22	0	0.00	120.00	16	2,746	0.58%
2018/07/18	15	119.13	1	120.50	120.50	14	2,771	0.51%
2018/07/17	9	118.67	0	0.00	118.50	9	2,771	0.32%
2018/07/16	8	119.00	0	0.00	119.00	8	2,769	0.29%
2018/07/13	0	0.00	1	121.00	121.00	-1	2,795	-0.04%
2018/07/12	24	118.79	2	118.50	118.50	22	2,798	0.79%
2018/07/11	319	119.03	116	118.59	119.00	203	2,830	7.17%	大買/大賣/鉅額交易
2018/07/09	309	117.87	0	0.00	117.50	309	2,832	10.91%	大買/鉅額交易
2018/07/06	300	116.85	4	118.00	116.00	296	2,838	10.43%	大買/鉅額交易
2018/07/04	0	0.00	26	116.42	115.50	-26	2,793	-0.93%
2018/07/03	316	123.84	84	122.61	123.00	232	2,745	8.45%	大買/鉅額交易
2018/07/02	0	0.00	48	121.53	121.00	-48	2,662	-1.80%
2018/06/29	0	0.00	163	121.72	122.50	-163	2,608	-6.25%	大賣/鉅額交易
2018/06/28	5	120.50	153	121.18	121.00	-148	2,560	-5.78%	大賣/鉅額交易
2018/06/27	4	121.00	21	120.62	121.00	-17	2,532	-0.67%
2018/06/26	0	0.00	0.7	121.00	121.50	-0.7	2,547	-0.03%
2018/06/25	0	0.00	10	120.00	119.50	-10	2,540	-0.39%
2018/06/22	17	120.18	0	0.00	120.00	17	2,570	0.66%
2018/06/21	0	0.00	111	119.73	119.50	-111	2,571	-4.32%	大賣/鉅額交易
2018/06/20	25	121.48	24	119.44	121.00	1	2,697	0.04%
2018/06/19	0	0.00	16	118.66	118.50	-16	2,760	-0.58%
2018/06/15	107	120.99	0	0.00	121.00	107	3,005	3.56%	大買/鉅額交易
2018/06/14	150	120.61	8	120.75	119.50	142	2,980	4.76%	大買/鉅額交易
2018/06/12	58	123.00	0	0.00	123.00	58	3,033	1.91%
2018/06/11	25	123.48	0	0.00	123.50	25	3,013	0.83%
2018/06/08	100	123.56	47	123.73	124.00	53	3,026	1.75%
2018/06/07	101	123.24	0	0.00	124.50	101	3,037	3.32%	大買/鉅額交易
2018/06/06	12	122.58	0	0.00	124.00	12	3,011	0.40%
2018/06/05	1	121.50	103	121.21	121.50	-102	3,003	-3.40%	大賣/鉅額交易
2018/06/04	255	123.01	6	123.00	123.50	249	2,998	8.30%	大買/鉅額交易
2018/06/01	0	0.00	1	122.50	122.00	-1	2,976	-0.03%
2018/05/31	41	121.50	198	121.16	121.50	-157	2,954	-5.31%	大賣/鉅額交易
2018/05/30	1	119.00	83	118.76	118.00	-82	2,723	-3.01%
2018/05/29	300	120.13	2	120.50	120.50	298	2,723	10.94%	大買/鉅額交易
2018/05/28	12	120.33	124	120.08	121.00	-112	2,734	-4.10%	大賣/鉅額交易
2018/05/25	0	0.00	1	122.50	122.50	-1	2,746	-0.04%
2018/05/24	72	122.82	0	0.00	122.50	72	2,782	2.59%
2018/05/23	6	122.00	10	123.00	122.00	-4	2,795	-0.14%
2018/05/22	0	0.00	4.1	125.99	125.00	-4.1	2,793	-0.15%
2018/05/21	9	125.00	0	0.00	125.50	9	2,812	0.32%
2018/05/18	6	125.08	164	124.47	124.00	-158	2,851	-5.54%	大賣/鉅額交易
2018/05/17	19	125.11	0	0.00	125.50	19	2,886	0.66%
2018/05/15	0	0.00	5	122.50	122.50	-5	2,998	-0.17%
2018/05/14	27	126.76	3	126.00	125.50	24	3,060	0.78%
2018/05/11	240	126.99	4	126.00	125.50	236	3,090	7.64%	大買/鉅額交易
2018/05/10	0	0.00	44	125.32	123.00	-44	3,071	-1.43%
2018/05/09	104	121.60	3	120.50	120.50	101	3,040	3.32%	大買/鉅額交易
2018/05/08	0	0.00	16	121.13	121.50	-16	3,059	-0.52%
2018/05/07	0	0.00	2	118.00	118.50	-2	3,050	-0.07%
2018/05/04	6	118.50	39	118.09	118.00	-33	3,071	-1.07%
2018/05/03	0	0.00	4	119.00	118.50	-4	3,095	-0.13%
2018/05/02	0	0.00	1	121.50	120.00	-1	3,121	-0.03%
2018/04/30	5	121.00	11	119.36	121.50	-6	3,134	-0.19%
2018/04/27	17	118.26	0	0.00	119.00	17	3,148	0.54%
2018/04/26	5	118.50	30	118.57	119.00	-25	3,191	-0.78%
2018/04/25	15	120.00	46	117.53	120.50	-31	3,175	-0.98%
2018/04/24	10	117.50	100	117.64	117.50	-90	3,201	-2.81%
2018/04/23	170	119.00	2	119.50	119.00	168	3,282	5.12%	大買/鉅額交易
2018/04/20	4	119.00	12	119.29	119.50	-8	3,280	-0.24%
2018/04/19	150	119.39	455	119.06	119.00	-305	3,301	-9.24%	大買/大賣/鉅額交易
2018/04/17	11	117.50	132	118.03	117.50	-121	3,346	-3.62%	大賣/鉅額交易
2018/04/16	0	0.00	132	119.32	119.00	-132	3,382	-3.90%	大賣/鉅額交易
2018/04/13	206	119.23	0	0.00	120.50	206	3,472	5.93%	大買/鉅額交易
2018/04/12	34	119.06	10	119.00	120.00	24	3,513	0.68%
2018/04/11	0	0.00	3	119.50	119.50	-3	3,550	-0.08%
2018/04/10	9	117.94	0	0.00	117.50	9	3,589	0.25%
2018/04/09	10	118.80	0	0.00	119.00	10	3,633	0.28%
2018/04/03	0	0.00	140	116.13	116.00	-140	3,627	-3.86%	大賣/鉅額交易
2018/04/02	0	0.00	3	117.50	117.00	-3	3,641	-0.08%
2018/03/31	1	119.50	0	0.00	118.50	1	3,692	0.03%
2018/03/30	8	119.50	10	119.40	119.50	-2	3,761	-0.05%
2018/03/29	0	0.00	33	118.52	118.50	-33	3,749	-0.88%
2018/03/28	896	118.62	0	0.00	118.50	896	3,739	23.96%	大買/鉅額交易
2018/03/27	1,356	118.93	0.1	119.00	119.50	1,355.9	3,752	36.13%	大買/鉅額交易
2018/03/26	660	117.89	0	0.00	118.50	660	3,735	17.67%	大買/鉅額交易
2018/03/23	1,498	116.34	424	114.51	117.50	1,074	3,725	28.83%	大買/大賣/鉅額交易
2018/03/22	5	116.50	200	116.50	116.50	-195	3,602	-5.41%	大賣/鉅額交易
2018/03/21	0	0.00	278	115.95	106.00	-278	3,532	-7.87%	大賣/鉅額交易
2018/03/20	1	115.50	0	0.00	115.50	1	3,294	0.03%
2018/03/19	20	115.50	3	116.00	116.00	17	3,305	0.51%
2018/03/16	256	115.94	1,264	115.41	116.00	-1,008	3,357	-30.02%	大買/大賣/鉅額交易
2018/03/15	4	117.00	72	116.86	117.00	-68	3,278	-2.07%
2018/03/14	102	116.51	4	117.00	117.50	98	3,290	2.98%	大買/
2018/03/13	648	116.57	53	116.70	117.50	595	3,270	18.19%	大買/鉅額交易
2018/03/12	22	115.57	60	115.51	116.00	-38	3,262	-1.16%
2018/03/09	590	114.03	480	114.02	113.50	110	3,307	3.33%	大買/大賣/鉅額交易
2018/03/08	19	114.11	0	0.00	114.50	19	3,390	0.56%
2018/03/07	8	114.00	7	113.29	113.00	1	3,441	0.03%
2018/03/06	17	113.24	0	0.00	114.00	17	3,459	0.49%
2018/03/05	46	112.50	531	112.09	111.50	-485	3,506	-13.83%	大賣/鉅額交易
2018/03/02	31	112.63	98	112.19	112.50	-67	3,473	-1.93%
2018/03/01	0	0.00	8	114.38	114.50	-8	3,455	-0.23%
2018/02/27	33	117.64	0	0.00	117.00	33	3,416	0.97%
2018/02/26	3	117.50	43	116.12	118.00	-40	3,385	-1.18%
2018/02/23	3	113.50	6	115.50	115.50	-3	3,343	-0.09%
2018/02/22	11	113.41	70	113.12	113.00	-59	3,355	-1.76%
2018/02/21	75	114.19	0	0.00	115.50	75	3,367	2.23%
2018/02/12	4	112.25	344	113.65	111.50	-340	3,318	-10.25%	大賣/鉅額交易
2018/02/09	2	112.50	143	113.54	116.00	-141	3,273	-4.31%	大賣/鉅額交易
2018/02/08	5	115.50	829	114.42	115.50	-824	3,217	-25.61%	大賣/鉅額交易
2018/02/07	101	115.99	487	117.98	116.00	-386	3,197	-12.07%	大買/大賣/鉅額交易
2018/02/06	18	114.31	271	112.51	113.00	-253	3,076	-8.22%	大賣/鉅額交易
2018/02/05	36	117.90	58	120.21	119.50	-22	2,989	-0.74%
2018/02/02	0	0.00	31	121.98	120.50	-31	2,921	-1.06%
2018/02/01	0	0.00	4	125.00	124.50	-4	2,911	-0.14%
2018/01/31	25	121.00	21	124.02	124.00	4	2,901	0.14%
2018/01/30	4	124.50	0	0.00	124.00	4	2,865	0.14%
2018/01/29	5	125.20	0	0.00	126.50	5	2,852	0.18%
2018/01/26	35	123.21	0	0.00	124.00	35	2,826	1.24%
2018/01/25	148	121.95	111	121.01	123.00	37	2,802	1.32%	大買/大賣/
2018/01/24	19	121.34	0	0.00	121.50	19	2,770	0.69%
2018/01/23	48	121.21	10	122.50	122.50	38	2,749	1.38%
2018/01/22	35	119.14	404	119.01	120.50	-369	2,718	-13.57%	大賣/鉅額交易
2018/01/19	4	121.00	45	120.54	121.00	-41	2,670	-1.54%
2018/01/18	4	122.00	410	121.38	120.50	-406	2,663	-15.24%	大賣/鉅額交易
2018/01/17	50	120.00	498	121.23	120.00	-448	2,637	-16.99%	大賣/鉅額交易
2018/01/16	0	0.00	300	119.85	120.00	-300	2,553	-11.75%	大賣/鉅額交易
2018/01/15	0	0.00	502	119.64	120.00	-502	2,557	-19.63%	大賣/鉅額交易
2018/01/12	11	120.00	1	120.50	120.00	10	2,664	0.38%
2018/01/11	10	119.85	1	121.00	119.50	9	2,657	0.34%
2018/01/10	5	120.00	50.2	120.03	120.00	-45.2	2,645	-1.71%
2018/01/09	16	120.00	890	120.26	120.50	-874	2,596	-33.66%	大賣/鉅額交易
2018/01/08	0	0.00	111	122.00	122.00	-111	2,523	-4.40%	大賣/鉅額交易
2018/01/05	160	119.71	2	120.00	120.00	158	2,479	6.37%	大買/鉅額交易
2018/01/04	301	117.78	126	117.86	119.00	175	2,477	7.06%	大買/大賣/鉅額交易
2018/01/03	0	0.00	143	116.63	117.50	-143	2,465	-5.80%	大賣/鉅額交易
2018/01/02	6	115.33	0	115.00	115.00	6	2,433	0.25%

台塑化營收／3月576.35億元、月增0.91% 獲利小幅成長UDN聯合新聞網－16天前

台塑化（6505）今（10）日公告3月營收576.35億元，月增0.91%、年減4.8%；第1季營收1,711.96億元......詳全文

〈台塑四寶業績發表〉Q1稅後純益合計80億元年增16% 台塑化表現最佳Anue鉅亨－16天前

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

台塑化（6505）今（7）日公布元月營收為564.51億元，月增2.02%、年減7.3%。公司表示，銷售量差、銷售價差都......詳全文

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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