元大台灣50 (0050)-合庫券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
194.30
漲跌
▲2.60
漲幅
+1.36%
成交量
9,939張
產業
上市
3787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

元大台灣50 (0050)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	30.8	194.26	16.8	194.39	194.30	14	12,225	0.11%
2024/12/02	0.2	190.50	30.2	190.21	191.70	-30	12,219	-0.25%
2024/11/29	171.7	187.36	7.5	187.25	187.25	164.2	12,177	1.35%	大買/鉅額交易
2024/11/28	36.7	186.64	22.1	186.64	186.80	14.5	12,176	0.12%
2024/11/27	32.6	187.92	0	0.00	187.10	32.6	12,137	0.27%
2024/11/26	75	189.66	0	0.00	189.85	75	11,995	0.63%
2024/11/25	272	193.34	2	194.55	192.35	270	11,894	2.27%	大買/鉅額交易
2024/11/22	0.1	192.00	12	192.58	193.05	-11.9	11,953	-0.10%
2024/11/21	12.6	189.05	3	189.02	189.35	9.6	11,953	0.08%
2024/11/20	35.1	192.24	2	192.60	191.45	33.1	11,776	0.28%
2024/11/19	2.2	191.08	5.3	192.13	192.25	-3.1	11,771	-0.03%
2024/11/18	24.9	190.08	3	191.15	189.65	21.9	11,824	0.19%
2024/11/15	23.3	192.08	1	191.75	192.35	22.3	11,756	0.19%
2024/11/14	41.4	191.49	3.1	190.64	191.00	38.3	11,853	0.32%
2024/11/13	19.9	193.31	3.6	193.60	192.75	16.3	11,842	0.14%
2024/11/12	45	195.01	6.6	194.95	194.00	38.4	12,000	0.32%
2024/11/11	45.8	197.43	3.1	197.38	199.10	42.7	11,744	0.36%
2024/11/08	2.4	199.67	30.7	199.70	199.00	-28.4	11,831	-0.24%
2024/11/07	9.2	197.13	32.5	197.56	197.45	-23.4	12,006	-0.19%
2024/11/06	0.2	194.77	26.9	196.42	195.20	-26.7	12,212	-0.22%
2024/11/05	16.8	193.30	29.6	193.84	193.65	-12.7	12,463	-0.10%
2024/11/04	27.5	191.69	11.9	192.27	192.95	15.6	13,347	0.12%
2024/11/01	134.8	188.58	8.2	188.84	190.50	126.6	14,148	0.89%	大買/鉅額交易
2024/10/30	101.5	192.00	138.2	192.76	191.80	-36.7	14,315	-0.26%	大買/大賣/
2024/10/29	70.9	191.57	13	191.50	191.50	57.8	14,313	0.40%
2024/10/28	63.9	196.63	82	197.46	196.05	-18.1	14,060	-0.13%
2024/10/25	25	196.11	51.4	196.00	196.40	-26.4	14,087	-0.19%
2024/10/24	38.8	195.88	41	195.70	194.80	-2.2	14,042	-0.02%
2024/10/23	48.6	196.03	30.1	196.15	196.00	18.5	14,339	0.13%
2024/10/22	43.8	196.54	27.1	196.92	197.30	16.7	14,390	0.12%
2024/10/21	93.3	198.71	202.5	199.35	198.05	-109.1	14,602	-0.75%	大賣/鉅額交易
2024/10/18	10.5	199.18	344.8	199.26	198.10	-334.3	14,655	-2.28%	大賣/鉅額交易
2024/10/17	59.1	193.18	1.2	193.03	193.30	57.9	14,415	0.40%
2024/10/16	280.7	192.91	1.3	192.99	193.00	279.4	14,498	1.93%	大買/鉅額交易
2024/10/15	31.1	195.74	246.5	195.96	196.40	-215.4	14,422	-1.49%	大賣/鉅額交易
2024/10/14	20.9	192.12	30.7	192.48	192.30	-9.8	14,339	-0.07%
2024/10/11	76.1	192.23	49.6	191.37	192.15	26.5	14,407	0.18%
2024/10/09	7	189.76	127.6	189.57	189.00	-120.6	14,365	-0.84%	大賣/鉅額交易
2024/10/08	34.4	186.31	1.1	186.72	187.25	33.3	14,296	0.23%
2024/10/07	27.3	187.28	9.1	187.89	188.15	18.2	14,396	0.13%
2024/10/04	5	184.24	9	184.54	183.60	-4	14,461	-0.03%
2024/10/01	34.3	183.73	84	183.68	183.60	-49.7	14,475	-0.34%
2024/09/30	119.7	185.66	249.1	185.64	183.95	-129.4	14,529	-0.89%	大買/大賣/鉅額交易
2024/09/27	84.1	189.33	12.2	190.59	188.90	71.9	14,418	0.50%
2024/09/26	41.2	189.55	39	189.24	189.30	2.2	14,319	0.02%
2024/09/25	66.6	187.75	61.2	187.75	187.75	5.4	14,162	0.04%
2024/09/24	33.1	182.96	179.4	183.95	185.00	-146.3	14,037	-1.04%	大賣/鉅額交易
2024/09/23	31.8	183.15	20	183.29	183.25	11.8	13,975	0.08%
2024/09/20	114.7	183.00	35.9	183.37	182.45	78.9	13,992	0.56%	大買/
2024/09/19	62	177.82	210.2	179.15	180.15	-148.2	13,982	-1.06%	大賣/鉅額交易
2024/09/18	76.2	178.06	63.1	178.82	177.85	13.1	14,067	0.09%
2024/09/16	24.9	178.66	49.2	178.89	178.75	-24.2	14,084	-0.17%
2024/09/13	49.2	178.22	29.1	178.26	178.40	20.1	14,174	0.14%
2024/09/12	0.1	178.00	337.1	178.04	178.30	-337	14,521	-2.32%	大賣/鉅額交易
2024/09/11	4.6	172.20	0.3	172.15	171.85	4.3	14,368	0.03%
2024/09/10	89.5	172.06	18.4	172.08	172.35	71.1	14,420	0.49%
2024/09/09	150	171.04	0.3	170.87	172.05	149.7	14,373	1.04%	大買/鉅額交易
2024/09/06	11.2	174.65	104	174.42	174.75	-92.8	14,389	-0.65%	大賣/
2024/09/05	72.3	173.22	58.1	173.90	172.30	14.2	14,372	0.10%
2024/09/04	82.2	172.00	34	171.68	171.25	48.2	14,406	0.33%
2024/09/03	59.1	180.75	0.1	181.14	180.05	59.1	14,022	0.42%
2024/09/02	4.6	180.80	11.1	181.16	180.85	-6.6	14,146	-0.05%
2024/08/30	247.1	181.42	18.3	181.87	181.35	228.8	14,088	1.62%	大買/鉅額交易
2024/08/29	182.3	179.91	0.5	180.50	180.50	181.8	14,086	1.29%	大買/鉅額交易
2024/08/28	26.3	180.25	93.5	182.16	183.00	-67.2	14,056	-0.48%
2024/08/27	6.5	180.14	42	180.64	180.45	-35.5	14,102	-0.25%
2024/08/26	66.6	182.20	54	182.79	181.25	12.6	14,168	0.09%
2024/08/23	26.7	180.00	13.7	180.02	180.95	12.9	14,091	0.09%
2024/08/22	11.1	181.02	7.4	180.93	180.85	3.7	14,051	0.03%
2024/08/21	175.1	182.38	28.2	182.87	181.80	146.9	14,058	1.04%	大買/鉅額交易
2024/08/20	42.4	184.43	20	184.57	183.75	22.4	13,924	0.16%
2024/08/19	4.3	184.12	33.2	183.74	183.65	-28.9	13,845	-0.21%
2024/08/16	11.4	183.25	74.1	183.33	183.40	-62.7	13,796	-0.45%
2024/08/15	108	179.60	12.4	179.83	179.35	95.6	13,649	0.70%	大買/
2024/08/14	18.2	181.06	18.7	180.85	180.75	-0.5	13,570	0.00%
2024/08/13	7.9	178.66	51.5	178.79	178.50	-43.6	13,336	-0.33%
2024/08/12	66	179.13	37.2	178.09	178.05	28.9	13,356	0.22%
2024/08/09	98.9	175.47	107.4	175.80	175.85	-8.6	13,306	-0.06%	大賣/
2024/08/08	74.3	171.08	13.1	171.07	170.55	61.2	13,046	0.47%
2024/08/07	17.3	172.47	95.4	173.30	174.15	-78.1	12,768	-0.61%
2024/08/06	446.6	168.18	48.9	166.97	167.50	397.7	12,399	3.21%	大買/鉅額交易
2024/08/05	359	162.63	224.6	159.28	158.75	134.4	11,432	1.18%	大買/大賣/鉅額交易
2024/08/02	266.3	176.54	2	176.68	174.70	264.3	10,609	2.49%	大買/鉅額交易
2024/08/01	5.9	184.62	12.6	184.62	184.00	-6.7	10,219	-0.07%
2024/07/31	10.3	180.14	9	180.58	180.85	1.3	10,128	0.01%
2024/07/30	21.9	178.65	10.3	179.32	180.60	11.6	10,071	0.11%
2024/07/29	27.4	181.25	15.7	181.17	180.60	11.7	9,957	0.12%
2024/07/26	72.1	178.71	6.8	179.01	179.00	65.3	9,866	0.66%
2024/07/23	54.7	184.35	9.5	185.36	186.30	45.1	9,562	0.47%
2024/07/22	63.2	181.85	12.7	181.83	180.70	50.5	9,450	0.53%
2024/07/19	103.8	187.60	23.6	187.58	186.25	80.2	9,175	0.87%	大買/
2024/07/18	104	189.95	1	189.85	190.60	103	9,029	1.14%	大買/鉅額交易
2024/07/17	52.1	194.70	0	0.00	194.10	52.1	8,821	0.59%
2024/07/16	3.8	196.62	7.3	198.84	196.85	-3.5	8,733	-0.04%
2024/07/15	23.3	197.21	4.8	197.02	196.70	18.6	9,019	0.21%
2024/07/12	63.6	197.14	2	197.23	196.35	61.6	8,965	0.69%
2024/07/11	5	201.94	39.5	201.94	202.75	-34.5	8,857	-0.39%
2024/07/10	53.4	196.45	5.7	197.60	198.35	47.7	8,971	0.53%
2024/07/09	10.9	197.98	6.6	198.50	197.65	4.3	8,983	0.05%
2024/07/08	10	196.44	7.1	197.01	197.85	3	8,823	0.03%
2024/07/05	41	192.45	1.9	192.30	191.80	39.1	8,606	0.45%
2024/07/04	1.7	191.56	38.4	192.25	192.50	-36.7	8,531	-0.43%
2024/07/03	20.5	186.97	8.2	187.26	187.60	12.3	8,456	0.15%
2024/07/02	4.2	185.33	6	186.08	185.35	-1.8	8,443	-0.02%
2024/07/01	1	186.81	1	186.65	186.60	0	8,429	0.00%
2024/06/28	1.1	186.64	6.1	186.37	186.45	-5	8,429	-0.06%
2024/06/27	105.6	184.39	7.2	185.02	185.30	98.5	8,449	1.17%	大買/
2024/06/26	5	185.57	260.1	185.26	185.35	-255.1	8,476	-3.01%	大賣/鉅額交易
2024/06/25	24	182.52	3.5	182.24	183.90	20.4	8,380	0.24%
2024/06/24	52.1	184.46	15.2	184.11	184.00	36.9	8,236	0.45%
2024/06/21	3.9	187.68	256.1	188.23	188.60	-252.2	8,125	-3.10%	大賣/鉅額交易
2024/06/20	27.3	188.52	358.7	188.73	189.75	-331.3	8,098	-4.09%	大賣/鉅額交易
2024/06/19	4.6	187.68	17	186.31	187.95	-12.4	8,022	-0.15%
2024/06/18	1.3	182.50	8.2	182.85	183.00	-6.9	7,932	-0.09%
2024/06/17	18.7	179.92	1.1	179.85	180.00	17.6	7,990	0.22%
2024/06/14	57.6	178.43	5.2	178.57	180.00	52.4	7,998	0.66%
2024/06/13	13.8	179.25	9.8	179.68	178.95	3.9	8,188	0.05%
2024/06/12	2	175.23	7.1	175.27	176.40	-5.1	8,063	-0.06%
2024/06/11	45	173.89	1.8	173.51	173.30	43.1	8,075	0.53%
2024/06/07	5.6	172.97	0	0.00	172.85	5.6	8,108	0.07%
2024/06/06	10.1	174.01	28.6	173.28	174.20	-18.6	8,239	-0.23%
2024/06/05	16	167.39	3	167.30	168.45	13	8,172	0.16%
2024/06/04	7.7	167.47	3	168.10	166.85	4.7	8,578	0.05%
2024/06/03	25.4	169.06	6.1	169.37	169.55	19.3	8,939	0.22%
2024/05/31	8.1	167.21	0.2	168.31	166.00	8	9,065	0.09%
2024/05/30	27.2	168.21	3	167.90	167.90	24.2	9,200	0.26%
2024/05/29	16.1	171.35	3.1	171.44	170.85	13	9,451	0.14%
2024/05/28	3.3	172.87	8.6	172.73	173.20	-5.4	9,482	-0.06%
2024/05/27	16.3	173.21	8.2	172.81	172.95	8.1	9,504	0.09%
2024/05/24	0.1	170.71	152.8	170.50	170.60	-152.6	9,509	-1.60%	大賣/鉅額交易
2024/05/23	8.6	170.87	13.8	171.02	171.30	-5.2	9,611	-0.05%
2024/05/22	8.2	169.98	37.8	169.96	170.00	-29.6	9,831	-0.30%
2024/05/21	8.6	166.51	2.1	166.82	167.00	6.5	9,929	0.07%
2024/05/20	47	166.68	6.5	166.78	167.20	40.5	10,029	0.40%
2024/05/17	7.4	167.28	5.1	167.33	167.25	2.3	10,138	0.02%
2024/05/16	131.1	168.51	37.8	169.37	167.45	93.3	10,210	0.91%	大買/
2024/05/15	20.8	167.06	73.5	166.99	166.65	-52.7	10,302	-0.51%
2024/05/14	3	164.00	354.9	163.89	164.40	-351.9	10,754	-3.27%	大賣/鉅額交易
2024/05/13	61.5	163.53	17.2	163.24	163.30	44.2	10,911	0.41%
2024/05/10	47.7	160.90	55.7	161.88	161.65	-8.1	10,908	-0.07%
2024/05/09	3	161.00	1	161.20	160.50	2	10,887	0.02%
2024/05/08	4.1	160.46	13.4	160.11	160.70	-9.3	10,915	-0.08%
2024/05/07	3	160.00	59.6	160.16	160.10	-56.6	10,975	-0.52%
2024/05/06	54.7	159.65	1,543.5	159.60	159.20	-1,488.7	11,315	-13.16%	大賣/鉅額交易
2024/05/03	28.1	158.00	2.3	157.67	156.95	25.8	11,435	0.23%
2024/05/02	9.7	156.35	1.2	156.28	156.15	8.5	11,775	0.07%
2024/04/30	58.1	159.04	4	159.04	158.25	54	11,907	0.45%
2024/04/29	4	158.56	44	158.61	158.80	-40	11,948	-0.33%
2024/04/26	4	156.19	28.6	156.20	156.00	-24.6	12,035	-0.20%
2024/04/25	38.3	153.79	1	155.00	153.50	37.3	12,372	0.30%
2024/04/24	8.6	155.98	11	155.66	156.35	-2.5	12,412	-0.02%
2024/04/23	7.4	151.92	5.6	151.95	151.90	1.8	12,890	0.01%
2024/04/22	88	150.77	94.8	150.56	150.45	-6.8	13,165	-0.05%
2024/04/19	66.4	151.66	57.8	152.07	150.90	8.6	13,214	0.06%
2024/04/18	89	157.07	5.4	158.26	158.95	83.6	12,816	0.65%
2024/04/17	4.6	156.96	113	157.40	157.40	-108.5	12,800	-0.85%	大賣/鉅額交易
2024/04/16	31.8	156.28	12.2	156.45	155.65	19.5	12,784	0.15%
2024/04/15	82.1	160.17	3.2	160.51	160.00	78.9	12,601	0.63%
2024/04/12	5.6	162.39	931.1	162.37	162.10	-925.5	12,626	-7.33%	大賣/鉅額交易
2024/04/11	3.7	162.04	5.2	162.08	162.50	-1.5	12,596	-0.01%
2024/04/10	45.8	163.01	9.4	163.11	163.00	36.4	12,600	0.29%
2024/04/09	2.8	162.34	78.7	162.30	163.25	-75.9	12,737	-0.60%
2024/04/08	14.9	159.42	55.4	159.49	159.45	-40.5	12,701	-0.32%
2024/04/03	92.4	158.50	1	158.30	158.55	91.4	12,825	0.71%
2024/04/02	1	159.45	206.9	159.48	159.65	-205.9	12,995	-1.58%	大賣/鉅額交易
2024/04/01	1.2	157.61	0.2	157.55	157.40	0.9	13,372	0.01%
2024/03/29	1	157.50	5.5	157.90	157.90	-4.5	13,564	-0.03%
2024/03/28	2.4	156.77	6.7	157.02	156.90	-4.3	13,567	-0.03%
2024/03/27	0	0.00	9.5	157.59	157.65	-9.5	13,618	-0.07%
2024/03/26	4.1	158.00	4.1	158.41	157.60	0	13,634	0.00%
2024/03/25	22.2	157.45	5.3	157.58	157.50	16.9	13,636	0.12%
2024/03/22	4.6	157.29	164.1	157.02	157.20	-159.5	13,586	-1.17%	大賣/鉅額交易
2024/03/21	7.1	156.94	513	156.66	157.40	-505.9	13,584	-3.72%	大賣/鉅額交易
2024/03/20	33.8	154.44	3.1	154.90	153.20	30.7	13,558	0.23%
2024/03/19	7.1	153.39	9.2	154.22	154.05	-2.1	13,924	-0.01%
2024/03/18	3	153.55	145.2	153.74	154.40	-142.1	13,830	-1.03%	大賣/鉅額交易
2024/03/15	23.6	154.15	17	153.81	153.00	6.6	13,623	0.05%
2024/03/14	10.4	155.12	192	155.17	155.10	-181.6	13,532	-1.34%	大賣/鉅額交易
2024/03/13	14	155.44	112.8	155.42	155.25	-98.8	13,611	-0.73%	大賣/
2024/03/12	4.7	154.02	13.4	153.52	154.50	-8.6	13,443	-0.06%
2024/03/11	60.2	153.54	11.4	153.24	152.90	48.8	13,318	0.37%
2024/03/08	14	155.49	92.2	155.56	154.45	-78.1	13,181	-0.59%
2024/03/07	313.1	152.72	94.1	151.96	152.30	219	12,772	1.71%	大買/鉅額交易
2024/03/06	8.9	147.41	175.2	148.70	148.85	-166.2	12,366	-1.34%	大賣/鉅額交易
2024/03/05	19.7	148.12	101.3	148.30	148.15	-81.6	12,273	-0.67%	大賣/
2024/03/04	51	146.14	64.8	146.15	146.95	-13.8	12,111	-0.11%
2024/03/01	13.5	143.08	3.1	143.63	142.80	10.4	11,865	0.09%
2024/02/29	119.3	142.95	8	143.43	143.30	111.3	11,877	0.94%	大買/鉅額交易
2024/02/27	211.6	143.63	123.2	143.37	143.35	88.5	11,985	0.74%	大買/大賣/
2024/02/26	46	143.68	104	143.85	143.95	-58	11,990	-0.48%	大賣/
2024/02/23	6.5	143.77	83.1	143.84	143.75	-76.7	11,929	-0.64%
2024/02/22	8.5	142.34	146	142.58	142.80	-137.5	12,083	-1.14%	大賣/鉅額交易
2024/02/21	135.9	141.21	61	141.43	141.20	74.9	12,022	0.62%	大買/
2024/02/20	40.1	141.63	119.1	141.65	141.65	-79.1	12,301	-0.64%	大賣/
2024/02/19	6	140.94	111.3	141.00	141.10	-105.3	12,385	-0.85%	大賣/鉅額交易
2024/02/16	135.5	142.18	10.9	141.68	141.30	124.6	12,615	0.99%	大買/鉅額交易
2024/02/15	122.3	141.99	324.1	142.17	142.35	-201.8	12,656	-1.59%	大買/大賣/鉅額交易
2024/02/05	40.4	135.59	23.3	135.91	135.95	17.1	12,384	0.14%
2024/02/02	10	135.13	14.1	135.07	135.10	-4.1	12,168	-0.03%
2024/02/01	13.7	133.98	0.1	134.10	134.35	13.6	12,124	0.11%
2024/01/31	2.7	134.70	3	134.82	134.35	-0.3	12,169	0.00%
2024/01/30	40	136.30	1.1	136.26	136.15	39	12,165	0.32%
2024/01/29	181.1	136.29	1,047.3	136.39	136.50	-866.2	12,271	-7.06%	大買/大賣/鉅額交易
2024/01/26	2.5	135.87	21.8	135.78	135.65	-19.3	11,972	-0.16%
2024/01/25	16.9	135.36	154.7	135.43	135.65	-137.8	11,872	-1.16%	大賣/鉅額交易
2024/01/24	3.5	134.19	1,017.1	134.23	134.00	-1,013.6	11,511	-8.81%	大賣/鉅額交易
2024/01/23	5.5	133.97	17.1	133.96	134.05	-11.7	11,454	-0.10%
2024/01/22	30.6	133.93	15.5	133.80	133.80	15.1	11,491	0.13%
2024/01/19	11.2	131.45	176.4	131.70	132.90	-165.2	11,344	-1.46%	大賣/鉅額交易
2024/01/18	13.4	128.11	43	128.32	128.30	-29.6	11,276	-0.26%
2024/01/17	50.6	127.94	4	127.58	127.45	46.6	11,225	0.41%
2024/01/16	28.9	131.52	1	131.80	131.65	27.9	10,739	0.26%
2024/01/15	386.1	133.22	13.6	133.14	133.00	372.6	10,507	3.55%	大買/鉅額交易
2024/01/12	229.5	132.80	39.5	132.85	132.65	190	10,378	1.83%	大買/鉅額交易
2024/01/11	5.2	133.05	0.8	132.52	132.85	4.4	10,400	0.04%
2024/01/10	78.6	132.51	32	132.50	132.30	46.6	10,466	0.45%
2024/01/09	24.1	133.58	35	133.65	133.00	-10.9	10,467	-0.10%
2024/01/08	298.4	132.95	285	133.48	132.75	13.4	10,501	0.13%	大買/大賣/
2024/01/05	25.4	132.39	8	132.66	132.15	17.4	10,451	0.17%
2024/01/04	7.1	132.55	0.6	132.60	132.50	6.5	10,623	0.06%
2024/01/03	64	132.98	4	132.85	132.55	60	10,771	0.56%
2024/01/02	9.9	135.14	60	135.45	134.90	-50.2	10,627	-0.47%
2023/12/29	1.7	135.62	439.7	135.80	135.45	-437.9	10,597	-4.13%	大賣/鉅額交易
2023/12/28	3.4	135.73	24.5	135.88	135.75	-21.1	10,564	-0.20%
2023/12/27	1.2	135.65	21.6	135.40	135.75	-20.4	10,401	-0.20%
2023/12/26	54.3	134.01	7.1	134.26	134.25	47.3	10,010	0.47%
2023/12/25	21.6	133.56	0	0.00	133.50	21.6	9,822	0.22%
2023/12/22	3.1	132.80	2.3	132.94	132.95	0.8	9,796	0.01%
2023/12/21	6.3	132.34	1.1	132.60	132.60	5.2	9,860	0.05%
2023/12/20	18.5	133.66	4.5	133.62	133.75	14	9,837	0.14%
2023/12/19	8.1	133.10	2	133.30	133.40	6.1	9,885	0.06%
2023/12/18	61.4	133.28	9.1	133.21	133.90	52.3	10,144	0.52%
2023/12/15	156.2	133.84	50.1	134.04	133.70	106.1	10,132	1.05%	大買/鉅額交易
2023/12/14	60.7	132.96	170	133.16	133.15	-109.3	9,893	-1.10%	大賣/鉅額交易
2023/12/13	10.8	131.64	119.1	131.62	131.55	-108.2	9,477	-1.14%	大賣/鉅額交易
2023/12/12	1.2	131.80	9.1	131.69	131.50	-7.9	9,524	-0.08%
2023/12/11	65.2	130.95	34.7	131.24	131.20	30.5	9,552	0.32%
2023/12/08	4.7	131.29	1,725	131.29	131.05	-1,720.3	9,554	-18.01%	大賣/鉅額交易
2023/12/07	15	130.36	5.7	130.56	130.00	9.4	9,380	0.10%
2023/12/06	13.2	130.72	3.1	130.96	130.80	10.1	9,471	0.11%
2023/12/05	79.6	130.11	63.6	130.33	130.35	15.9	9,445	0.17%
2023/12/04	148.6	131.16	0.6	131.31	131.30	148.1	9,459	1.57%	大買/鉅額交易
2023/12/01	9	131.20	59.1	131.46	131.80	-50.1	9,507	-0.53%
2023/11/30	1	131.30	0.3	131.20	131.35	0.7	9,479	0.01%
2023/11/29	3	131.52	26	131.64	131.15	-23	9,354	-0.25%
2023/11/28	4.3	131.25	2,197.4	131.21	131.25	-2,193.1	9,295	-23.59%	大賣/鉅額交易
2023/11/27	17.5	131.08	192	131.63	130.35	-174.5	9,208	-1.90%	大賣/鉅額交易
2023/11/24	0.3	131.20	2	131.45	131.20	-1.8	9,147	-0.02%
2023/11/22	11.3	131.59	15	131.56	131.35	-3.7	9,002	-0.04%
2023/11/21	0	0.00	38.6	132.52	132.55	-38.6	9,018	-0.43%
2023/11/20	31.4	130.82	4	130.66	130.95	27.4	8,657	0.32%
2023/11/17	4	131.25	21.4	131.08	131.00	-17.4	8,625	-0.20%
2023/11/16	100	130.54	14.8	130.65	130.60	85.2	8,234	1.03%
2023/11/15	18.7	130.74	1,469.9	130.59	130.55	-1,451.2	8,096	-17.92%	大賣/鉅額交易
2023/11/14	5	129.34	26.7	129.27	129.00	-21.7	7,843	-0.28%
2023/11/13	17.1	128.90	24	129.07	128.70	-6.9	7,669	-0.09%
2023/11/10	66.7	126.73	6.2	126.69	126.75	60.5	7,548	0.80%
2023/11/09	0.4	127.00	8.9	127.10	127.25	-8.5	7,601	-0.11%
2023/11/08	3.5	126.89	35	127.29	127.20	-31.5	7,872	-0.40%
2023/11/07	2	126.50	10.6	126.25	126.50	-8.6	7,816	-0.11%
2023/11/06	15.3	126.93	40.6	126.94	126.55	-25.4	7,888	-0.32%
2023/11/03	24.5	125.17	24.3	125.35	125.45	0.3	7,684	0.00%
2023/11/02	1	124.50	232.1	124.30	124.50	-231.1	7,713	-3.00%	大賣/鉅額交易
2023/11/01	15.9	121.86	6.4	121.95	121.75	9.5	7,626	0.12%
2023/10/31	20.8	121.47	4.9	121.55	121.15	15.9	7,666	0.21%
2023/10/30	8.8	122.29	0.1	122.20	122.00	8.6	7,686	0.11%
2023/10/27	3.2	122.52	1.1	122.59	122.30	2.1	7,608	0.03%
2023/10/26	62	121.83	2.5	122.04	121.75	59.5	7,661	0.78%
2023/10/25	18.1	124.68	24.7	124.68	124.20	-6.6	7,340	-0.09%
2023/10/24	45.2	123.62	3	123.23	123.95	42.2	7,340	0.58%
2023/10/23	69.8	123.81	0	123.95	123.85	69.8	7,293	0.96%
2023/10/20	49.3	124.37	14.1	124.62	125.40	35.2	7,276	0.48%
2023/10/19	51.3	125.03	0	125.10	124.85	51.3	7,364	0.70%
2023/10/18	37.6	125.38	1.1	125.64	124.80	36.5	7,447	0.49%
2023/10/17	38.1	126.73	2	126.90	126.55	36	7,349	0.49%
2023/10/16	47	126.15	18.1	126.04	126.25	28.9	7,474	0.39%
2023/10/13	213.2	126.84	165	127.01	126.95	48.2	7,526	0.64%	大買/大賣/
2023/10/12	0	0.00	104.8	127.12	127.30	-104.8	7,674	-1.37%	大賣/鉅額交易
2023/10/11	71.1	126.11	88.5	126.22	126.25	-17.4	7,681	-0.23%
2023/10/06	7	124.16	46	124.17	124.10	-39	7,718	-0.50%
2023/10/05	12.8	123.18	95.1	122.77	123.65	-82.3	7,694	-1.07%
2023/10/04	22.7	121.77	0	0.00	121.90	22.7	7,701	0.30%
2023/10/03	80.8	123.82	0	123.95	123.50	80.7	7,645	1.06%
2023/10/02	3	124.32	67.2	124.26	124.25	-64.1	7,694	-0.83%
2023/09/28	10.2	122.61	5.1	122.55	122.65	5.1	7,859	0.06%
2023/09/27	1.8	121.95	3.1	122.16	122.15	-1.4	7,849	-0.02%
2023/09/26	12.1	122.22	0	0.00	122.10	12.1	7,835	0.15%
2023/09/25	27.8	123.20	3	123.02	123.55	24.8	7,778	0.32%
2023/09/22	18.8	122.40	0.3	122.65	122.65	18.5	7,829	0.24%
2023/09/21	217.8	123.02	2.1	122.77	122.75	215.7	7,765	2.78%	大買/鉅額交易
2023/09/20	60.8	124.87	0	0.00	124.75	60.8	7,507	0.81%
2023/09/19	114.1	125.51	0	0.00	125.45	114.1	7,518	1.52%	大買/鉅額交易
2023/09/18	61.8	126.11	3.4	126.48	126.00	58.5	7,574	0.77%
2023/09/15	283.8	126.93	60.6	127.26	127.35	223.2	7,899	2.83%	大買/鉅額交易
2023/09/14	0	0.00	153.9	126.68	126.95	-153.9	7,912	-1.94%	大賣/鉅額交易
2023/09/13	6.5	125.27	36.2	125.29	125.20	-29.6	7,892	-0.38%
2023/09/12	14.4	124.50	98	124.82	125.05	-83.6	7,959	-1.05%
2023/09/11	89	123.73	52	123.59	123.80	37	8,099	0.46%
2023/09/08	32.2	124.11	6.5	124.30	124.30	25.7	8,073	0.32%
2023/09/07	18.9	125.09	39.2	125.04	124.85	-20.3	8,371	-0.24%
2023/09/06	112.1	126.15	1	126.55	126.00	111.1	8,506	1.31%	大買/鉅額交易
2023/09/05	12.4	126.23	0.4	126.50	126.45	12	8,477	0.14%
2023/09/04	106.1	126.63	79.2	126.45	126.75	26.9	8,502	0.32%	大買/
2023/09/01	51	126.03	60	126.13	125.90	-9	8,646	-0.10%
2023/08/31	123.4	125.97	8	126.08	125.70	115.4	8,705	1.33%	大買/鉅額交易
2023/08/30	0	0.00	24	126.81	126.60	-24	8,738	-0.27%
2023/08/29	8.1	125.33	37.9	125.70	126.05	-29.8	8,774	-0.34%
2023/08/28	2	125.48	16	125.56	125.35	-14	8,731	-0.16%
2023/08/25	154.5	125.13	5	124.90	124.55	149.5	8,806	1.70%	大買/鉅額交易
2023/08/24	7	126.59	165.4	126.84	127.00	-158.4	8,890	-1.78%	大賣/鉅額交易
2023/08/23	209.3	124.90	165	124.93	124.85	44.3	9,020	0.49%	大買/大賣/
2023/08/22	9.1	123.97	1	124.20	124.00	8.1	9,303	0.09%
2023/08/21	96.7	123.90	1	123.85	123.00	95.7	9,433	1.01%
2023/08/18	37.1	123.94	0	0.00	123.85	37.1	9,447	0.39%
2023/08/17	106.9	123.29	13.1	123.37	124.60	93.8	9,525	0.98%	大買/
2023/08/16	128.9	123.86	157	124.11	124.05	-28.1	9,664	-0.29%	大買/大賣/
2023/08/15	43.2	125.13	21.3	125.22	124.70	21.9	9,931	0.22%
2023/08/14	77.4	124.68	7.3	124.34	124.50	70.1	10,173	0.69%
2023/08/11	480.9	126.63	5	126.65	126.30	475.9	10,232	4.65%	大買/鉅額交易
2023/08/10	162.4	126.49	370.3	126.41	126.40	-207.9	10,235	-2.03%	大買/大賣/鉅額交易
2023/08/09	56.4	127.11	63	127.45	127.20	-6.7	10,122	-0.07%
2023/08/08	201.5	126.97	0.1	127.03	127.00	201.3	10,124	1.99%	大買/鉅額交易
2023/08/07	13.7	128.15	71.2	128.35	128.50	-57.5	10,010	-0.57%
2023/08/04	29.9	127.26	219.6	127.25	127.25	-189.6	10,002	-1.90%	大賣/鉅額交易
2023/08/02	85.9	127.93	11.3	128.01	127.85	74.6	9,967	0.75%
2023/08/01	0.5	129.49	11.2	129.34	129.45	-10.7	9,867	-0.11%
2023/07/31	118.7	129.27	114	130.06	128.80	4.7	9,830	0.05%	大買/大賣/
2023/07/28	200.7	129.33	1	129.60	129.50	199.7	9,771	2.04%	大買/鉅額交易
2023/07/27	12.1	129.24	0.3	129.20	129.50	11.8	9,795	0.12%
2023/07/26	1	128.88	115.5	128.60	128.50	-114.5	9,814	-1.17%	大賣/鉅額交易
2023/07/25	103.2	128.82	175	128.79	128.85	-71.8	9,835	-0.73%	大買/大賣/
2023/07/24	229.7	127.04	125.6	127.34	127.25	104.1	9,877	1.05%	大買/大賣/鉅額交易
2023/07/21	122.6	127.16	5.2	127.11	127.20	117.5	9,930	1.18%	大買/鉅額交易
2023/07/20	81.1	129.36	255.3	129.53	129.35	-174.2	10,026	-1.74%	大賣/鉅額交易
2023/07/19	3.8	129.64	12.6	129.83	128.75	-8.8	10,073	-0.09%
2023/07/18	99.5	129.91	2.3	130.03	129.85	97.3	9,915	0.98%
2023/07/17	216.6	131.92	8.3	132.04	132.00	208.2	9,841	2.12%	大買/鉅額交易
2023/07/14	0	131.94	265	132.26	132.25	-265	9,716	-2.73%	大賣/鉅額交易
2023/07/13	189.2	131.00	266.5	131.68	130.90	-77.3	9,551	-0.81%	大買/大賣/
2023/07/12	40.5	129.08	273	129.27	129.45	-232.5	9,385	-2.48%	大賣/鉅額交易
2023/07/11	50.3	128.42	3	128.65	129.20	47.3	9,379	0.50%
2023/07/10	282	127.42	16.1	127.98	127.45	265.8	9,413	2.82%	大買/鉅額交易
2023/07/07	12	127.63	448	127.60	127.70	-436	9,330	-4.67%	大賣/鉅額交易
2023/07/06	233	128.83	5	127.98	127.90	228	9,296	2.45%	大買/鉅額交易
2023/07/05	29.8	131.02	201	130.86	130.80	-171.2	9,086	-1.88%	大賣/鉅額交易
2023/07/04	53	130.79	3.1	130.94	131.00	49.9	9,075	0.55%
2023/07/03	34.5	130.09	3	130.50	130.70	31.5	9,106	0.35%
2023/06/30	112.2	128.63	11.1	128.50	129.10	101	9,245	1.09%	大買/鉅額交易
2023/06/29	187	129.62	1	130.20	129.05	186	9,318	2.00%	大買/鉅額交易
2023/06/28	6.3	129.15	61.8	129.17	129.10	-55.5	9,274	-0.60%
2023/06/27	3.4	129.17	167.8	129.05	128.90	-164.4	9,342	-1.76%	大賣/鉅額交易
2023/06/26	24.5	129.90	66	129.83	129.75	-41.5	9,410	-0.44%
2023/06/21	170	130.42	103.1	130.90	130.55	66.9	9,511	0.70%	大買/大賣/
2023/06/20	28.9	130.62	1.2	130.81	130.55	27.7	9,327	0.30%
2023/06/19	1.4	130.97	1	131.40	131.25	0.4	9,455	0.00%
2023/06/16	8.2	131.39	360.5	131.38	131.55	-352.3	9,416	-3.74%	大賣/鉅額交易
2023/06/15	97.2	131.74	17.3	131.79	131.90	79.9	9,414	0.85%
2023/06/14	92	131.18	389.4	131.39	131.50	-297.4	9,411	-3.16%	大賣/鉅額交易
2023/06/13	9.2	131.21	147.3	131.30	131.55	-138.1	9,559	-1.44%	大賣/鉅額交易
2023/06/12	68.6	129.13	2,481.5	129.08	129.00	-2,412.9	9,371	-25.75%	大賣/鉅額交易
2023/06/09	2	128.00	12.2	128.06	127.80	-10.2	9,326	-0.11%
2023/06/08	175.3	127.77	102.6	128.12	126.85	72.7	9,545	0.76%	大買/大賣/
2023/06/07	51.2	127.37	165.4	128.13	128.10	-114.2	9,679	-1.18%	大賣/鉅額交易
2023/06/06	55.3	126.65	83.4	126.78	126.70	-28	9,532	-0.29%
2023/06/05	56.4	126.43	11	126.67	126.35	45.4	9,525	0.48%
2023/06/02	1	126.15	174.3	126.87	126.75	-173.3	9,543	-1.82%	大賣/鉅額交易
2023/06/01	8.1	125.04	26	125.18	125.15	-17.9	9,567	-0.19%
2023/05/31	91.1	126.08	14	125.89	126.15	77.1	9,554	0.81%
2023/05/30	99.1	126.65	402.4	126.79	126.75	-303.3	9,464	-3.20%	大賣/鉅額交易
2023/05/29	418.4	126.75	6.5	127.07	126.75	411.9	9,386	4.39%	大買/鉅額交易
2023/05/26	109.2	125.86	344.7	125.57	125.95	-235.5	9,236	-2.55%	大買/大賣/鉅額交易
2023/05/25	494	122.98	117.8	123.05	123.05	376.2	8,943	4.21%	大買/大賣/鉅額交易
2023/05/24	270.2	121.37	713.1	121.45	121.60	-442.9	8,934	-4.96%	大買/大賣/鉅額交易
2023/05/23	186	122.13	35.2	122.12	122.20	150.9	8,826	1.71%	大買/鉅額交易
2023/05/22	194.3	122.26	39.1	122.32	122.30	155.2	8,718	1.78%	大買/鉅額交易
2023/05/19	6.2	122.58	86.2	122.56	122.50	-79.9	8,549	-0.93%
2023/05/18	20.1	121.80	66.5	122.15	122.15	-46.4	8,164	-0.57%
2023/05/17	4	119.15	83.2	120.02	120.55	-79.2	8,002	-0.99%
2023/05/16	4	118.53	64.3	118.56	118.60	-60.3	7,695	-0.78%
2023/05/15	26.9	117.04	74	117.00	117.20	-47.1	7,628	-0.62%
2023/05/12	41.5	116.91	16	117.13	117.20	25.5	7,663	0.33%
2023/05/11	3.6	117.81	0	118.20	117.55	3.5	7,680	0.05%
2023/05/10	141.7	118.03	95	117.95	117.80	46.7	7,768	0.60%	大買/
2023/05/09	2.2	118.65	77	118.71	118.90	-74.8	7,838	-0.95%
2023/05/08	0	0.00	46	118.68	118.55	-46	7,983	-0.58%
2023/05/05	108.1	117.74	15	117.90	117.80	93.1	8,041	1.16%	大買/
2023/05/04	0.6	117.50	43.4	117.39	117.50	-42.8	8,263	-0.52%
2023/05/03	9.2	117.21	10	117.25	117.20	-0.8	8,310	-0.01%
2023/05/02	12.4	117.65	18.1	117.75	117.70	-5.8	8,600	-0.07%
2023/04/28	6.2	117.18	47	117.26	117.40	-40.8	9,236	-0.44%
2023/04/27	13.6	115.98	10	116.48	116.00	3.6	9,376	0.04%
2023/04/26	11.7	115.93	2	115.85	116.10	9.7	9,678	0.10%
2023/04/25	57.4	117.33	2	116.65	116.60	55.4	9,938	0.56%
2023/04/24	18.9	118.16	0	0.00	118.15	18.9	9,795	0.19%
2023/04/21	7.6	118.99	8.6	119.33	118.60	-1	9,946	-0.01%
2023/04/20	137.6	118.98	25	119.17	118.90	112.6	10,065	1.12%	大買/鉅額交易
2023/04/19	24	119.18	1	119.95	119.05	23	10,208	0.23%
2023/04/18	1.4	120.30	0	0.00	119.95	1.4	10,272	0.01%
2023/04/17	54.2	120.09	0.3	120.55	120.35	53.9	10,392	0.52%
2023/04/14	0.1	120.75	43.4	120.76	120.65	-43.4	10,526	-0.41%
2023/04/13	140.5	119.93	10	119.92	119.50	130.5	10,722	1.22%	大買/鉅額交易
2023/04/12	46.2	120.65	1	120.30	120.55	45.2	10,756	0.42%
2023/04/11	59.5	120.74	48	120.84	120.85	11.5	10,939	0.11%
2023/04/10	72.9	121.11	8.5	121.52	121.00	64.5	11,043	0.58%
2023/04/07	25.8	121.24	0.7	121.00	121.00	25	11,050	0.23%
2023/04/06	9.5	120.83	106	120.92	121.00	-96.5	11,043	-0.87%	大賣/
2023/03/31	0.1	122.10	2	122.35	121.60	-1.9	11,018	-0.02%
2023/03/30	0.3	121.23	24	121.55	121.20	-23.7	10,853	-0.22%
2023/03/29	0	0.00	141	120.46	120.60	-141	10,861	-1.30%	大賣/鉅額交易
2023/03/28	2.4	120.53	6	120.36	120.40	-3.6	11,017	-0.03%
2023/03/27	55.8	121.46	1	121.40	121.45	54.8	10,957	0.50%
2023/03/24	265.1	121.88	32.3	122.04	122.20	232.8	10,978	2.12%	大買/鉅額交易
2023/03/23	79.7	121.08	24.7	121.85	121.85	55	10,884	0.51%
2023/03/22	0	0.00	71.6	120.58	120.90	-71.6	10,757	-0.67%
2023/03/21	0.8	118.60	17	118.56	118.65	-16.2	10,628	-0.15%
2023/03/20	199.4	118.40	175.1	118.11	118.10	24.4	10,708	0.23%	大買/大賣/
2023/03/17	4.3	118.43	225.6	118.55	118.95	-221.3	10,693	-2.07%	大賣/鉅額交易
2023/03/16	36.8	116.86	0.1	117.05	117.05	36.7	10,665	0.34%
2023/03/15	36.5	118.18	8	117.84	117.60	28.5	10,542	0.27%
2023/03/14	113.5	117.50	0.3	117.50	117.50	113.1	10,505	1.08%	大買/鉅額交易
2023/03/13	189.9	117.77	19.3	118.40	118.80	170.6	10,522	1.62%	大買/鉅額交易
2023/03/10	85.5	118.49	64	118.37	118.30	21.5	10,334	0.21%
2023/03/09	0.2	120.43	108.4	120.37	120.20	-108.2	10,527	-1.03%	大賣/鉅額交易
2023/03/08	288.2	120.33	21	120.34	120.30	267.2	10,627	2.51%	大買/鉅額交易
2023/03/07	0.2	121.15	89.6	121.16	121.30	-89.4	10,702	-0.84%
2023/03/06	9.7	120.28	117.2	120.37	120.50	-107.5	10,828	-0.99%	大賣/鉅額交易
2023/03/03	33.4	119.34	5	119.64	119.35	28.4	10,939	0.26%
2023/03/02	1.2	118.81	22	118.67	119.25	-20.8	11,141	-0.19%
2023/03/01	26.8	118.39	122	119.16	119.35	-95.2	11,216	-0.85%	大賣/
2023/02/24	4.2	119.74	29	119.43	118.80	-24.8	11,184	-0.22%
2023/02/23	7.1	119.43	3.6	119.50	119.40	3.6	11,237	0.03%
2023/02/22	9.7	117.52	13.3	117.43	117.65	-3.6	11,312	-0.03%
2023/02/21	1.9	118.72	2	118.65	118.95	-0.1	11,354	0.00%
2023/02/20	31.1	119.04	53	119.16	119.00	-21.9	11,674	-0.19%
2023/02/17	50.9	118.98	3.2	118.64	118.75	47.7	12,141	0.39%
2023/02/16	4.3	120.34	38.8	119.81	120.30	-34.4	12,312	-0.28%
2023/02/15	91	119.21	47.1	119.78	118.85	44	12,701	0.35%
2023/02/14	18.3	121.68	19.5	121.68	121.65	-1.2	12,742	-0.01%
2023/02/13	8.4	120.47	0.5	121.00	120.75	7.9	12,930	0.06%
2023/02/10	74.4	120.93	122	120.91	121.00	-47.7	13,040	-0.37%	大賣/
2023/02/09	170.4	120.55	4.7	120.76	120.90	165.7	13,138	1.26%	大買/鉅額交易
2023/02/08	26.8	120.76	36.5	120.69	120.85	-9.7	13,164	-0.07%
2023/02/07	16	118.90	96	118.95	119.00	-80	13,240	-0.60%
2023/02/06	13.7	119.51	48.2	119.54	119.25	-34.5	13,219	-0.26%
2023/02/03	2.5	120.77	22.6	120.55	121.00	-20.1	13,134	-0.15%
2023/02/02	87.7	120.75	99.3	120.67	121.00	-11.6	13,144	-0.09%
2023/02/01	45.5	118.75	856.1	118.98	119.00	-810.6	13,076	-6.20%	大賣/鉅額交易
2023/01/31	264.5	119.82	119.1	119.67	118.30	145.4	13,101	1.11%	大買/大賣/鉅額交易
2023/01/30	15.4	120.55	312.2	120.62	120.70	-296.8	12,923	-2.30%	大賣/鉅額交易
2023/01/17	368	118.08	10	118.13	118.10	358	12,536	2.86%	大買/鉅額交易
2023/01/16	20.7	118.37	518.1	118.22	118.10	-497.4	12,585	-3.95%	大賣/鉅額交易
2023/01/13	59	117.47	283.9	117.69	117.20	-224.9	12,328	-1.82%	大賣/鉅額交易
2023/01/12	435.7	116.03	10	116.09	115.85	425.7	12,170	3.50%	大買/鉅額交易
2023/01/11	312.4	116.18	4.2	116.16	116.35	308.2	12,263	2.51%	大買/鉅額交易
2023/01/10	176.6	116.09	5.3	116.07	116.25	171.3	12,110	1.41%	大買/鉅額交易
2023/01/09	4.5	114.82	79.7	114.73	115.80	-75.3	12,237	-0.61%
2023/01/06	309.5	111.90	173.1	111.74	111.80	136.4	12,178	1.12%	大買/大賣/鉅額交易
2023/01/05	201.3	111.23	5	111.42	111.30	196.3	12,332	1.59%	大買/鉅額交易
2023/01/04	61.7	110.43	5.2	110.75	110.50	56.5	12,354	0.46%
2023/01/03	8.8	109.13	173	110.02	110.75	-164.2	12,647	-1.30%	大賣/鉅額交易
2022/12/30	7.4	110.52	11	110.62	110.20	-3.6	12,544	-0.03%
2022/12/29	14.5	108.83	6.5	109.17	109.50	8	12,541	0.06%
2022/12/28	126.4	110.09	192.4	110.15	110.00	-66	12,488	-0.53%	大買/大賣/
2022/12/27	1.3	112.12	314.2	111.99	111.60	-312.9	12,410	-2.52%	大賣/鉅額交易
2022/12/26	16.9	110.88	16	110.93	111.10	1	12,525	0.01%
2022/12/23	413.1	110.79	6.2	110.81	110.70	406.9	12,668	3.21%	大買/鉅額交易
2022/12/22	5	112.50	82.1	112.50	112.60	-77.1	12,741	-0.60%
2022/12/21	11.9	110.93	5.2	111.10	110.75	6.7	12,972	0.05%
2022/12/20	287	111.16	228.4	111.31	110.30	58.5	12,922	0.45%	大買/大賣/
2022/12/19	4.5	112.33	2	112.48	112.35	2.5	13,046	0.02%
2022/12/16	21.1	112.74	8	112.74	113.00	13.1	13,186	0.10%
2022/12/15	34.7	114.17	5	114.90	114.90	29.7	13,237	0.22%
2022/12/14	4	114.58	131.1	114.90	114.80	-127.1	13,289	-0.96%	大賣/鉅額交易
2022/12/13	12.3	113.77	2	114.00	113.40	10.3	13,254	0.08%
2022/12/12	96.1	113.50	1	113.55	113.90	95.1	13,263	0.72%
2022/12/09	252.4	114.98	9	115.02	115.00	243.4	13,340	1.82%	大買/鉅額交易
2022/12/08	96.6	113.30	4	113.00	113.25	92.6	13,297	0.70%
2022/12/07	471	114.95	131	115.19	114.60	340	13,326	2.55%	大買/大賣/鉅額交易
2022/12/06	176.3	115.78	7.4	116.21	115.30	168.9	13,265	1.27%	大買/鉅額交易
2022/12/05	35.7	117.97	39	118.30	117.45	-3.3	13,225	-0.02%
2022/12/02	8.8	117.34	145.5	117.41	117.30	-136.7	13,144	-1.04%	大賣/鉅額交易
2022/12/01	151.5	118.91	16.8	119.03	118.35	134.7	13,277	1.01%	大買/鉅額交易
2022/11/30	13.2	115.51	160.4	116.25	116.35	-147.2	12,974	-1.13%	大賣/鉅額交易
2022/11/29	3.9	113.63	24.2	113.54	115.40	-20.3	12,967	-0.16%
2022/11/28	9.3	114.63	3.2	114.44	114.35	6.1	13,021	0.05%
2022/11/25	30.4	116.57	55.3	116.84	116.70	-24.9	13,121	-0.19%
2022/11/24	1	116.00	59.7	116.31	116.70	-58.7	12,972	-0.45%
2022/11/23	1.3	115.70	98.6	115.56	115.60	-97.3	12,920	-0.75%
2022/11/22	19	114.79	16.3	114.36	114.80	2.7	13,049	0.02%
2022/11/21	510.8	114.17	36.6	114.14	113.85	474.2	13,123	3.61%	大買/鉅額交易
2022/11/18	21.1	115.68	74.4	115.30	114.25	-53.3	13,060	-0.41%
2022/11/17	16.5	113.35	138.4	113.89	114.55	-122	13,000	-0.94%	大賣/鉅額交易
2022/11/16	160.3	114.56	36.7	114.58	114.50	123.6	12,949	0.95%	大買/鉅額交易
2022/11/15	14	113.61	87.1	113.36	114.70	-73.1	12,689	-0.58%
2022/11/14	40.2	109.81	309.2	109.85	110.00	-269	12,193	-2.21%	大賣/鉅額交易
2022/11/11	112.5	108.43	126.1	108.74	109.00	-13.6	11,979	-0.11%	大買/大賣/
2022/11/10	385.4	103.52	116	103.55	103.50	269.4	11,638	2.31%	大買/大賣/鉅額交易
2022/11/09	197	104.18	28.8	103.78	104.50	168.2	11,557	1.45%	大買/鉅額交易
2022/11/08	1.8	101.76	29.8	101.75	101.60	-28	11,401	-0.25%
2022/11/07	10.4	100.49	70.2	100.39	100.55	-59.8	11,368	-0.53%
2022/11/04	9.6	97.71	344	98.42	98.85	-334.4	11,346	-2.95%	大賣/鉅額交易
2022/11/03	366.7	98.70	25	98.71	98.70	341.7	11,359	3.01%	大買/鉅額交易
2022/11/02	6.3	99.71	97	99.86	100.00	-90.8	11,265	-0.81%
2022/11/01	2.3	99.65	59	99.64	99.60	-56.7	11,293	-0.50%
2022/10/31	13	98.26	102	98.91	99.05	-89	11,311	-0.79%	大賣/
2022/10/28	158.4	98.01	29	98.04	97.75	129.4	11,257	1.15%	大買/鉅額交易
2022/10/27	38.1	98.91	90	99.03	99.00	-51.9	11,196	-0.46%
2022/10/26	24.1	97.04	198.1	97.52	97.60	-174	11,358	-1.53%	大賣/鉅額交易
2022/10/25	86.2	97.25	2	98.10	96.70	84.2	11,334	0.74%
2022/10/24	2,285.5	98.89	16.3	99.95	98.60	2,269.2	11,134	20.38%	大買/鉅額交易
2022/10/21	20.4	99.08	18.8	99.46	98.90	1.6	10,989	0.01%
2022/10/20	2,872.2	98.08	6	98.67	99.20	2,866.2	10,919	26.25%	大買/鉅額交易
2022/10/19	293.3	100.44	10	100.93	99.75	283.3	10,813	2.62%	大買/鉅額交易
2022/10/18	69.3	100.49	253.4	101.01	101.10	-184.1	10,729	-1.72%	大賣/鉅額交易
2022/10/17	278.1	99.51	628	99.68	99.95	-349.9	10,883	-3.22%	大買/大賣/鉅額交易
2022/10/14	7.7	101.66	229.2	101.86	101.85	-221.5	10,703	-2.07%	大賣/鉅額交易
2022/10/13	1,153.4	99.33	247.4	99.32	99.00	906	10,793	8.39%	大買/大賣/鉅額交易
2022/10/12	254.3	99.94	89.3	100.29	100.20	165	10,666	1.55%	大買/鉅額交易
2022/10/11	329.5	101.22	223	100.80	100.70	106.5	10,814	0.98%	大買/大賣/鉅額交易
2022/10/07	51.1	106.35	12.1	107.05	106.20	39	10,601	0.37%
2022/10/06	1.4	107.98	38.7	107.88	108.00	-37.3	10,703	-0.35%
2022/10/05	10.4	107.24	289.2	107.25	107.25	-278.9	10,975	-2.54%	大賣/鉅額交易
2022/10/04	19	104.59	58.6	104.62	104.80	-39.6	10,983	-0.36%
2022/10/03	118	102.77	9	103.14	102.20	109	10,983	0.99%	大買/鉅額交易
2022/09/30	69.3	103.39	10.5	103.66	103.45	58.8	10,969	0.54%
2022/09/29	100.7	105.13	12	105.79	104.90	88.7	10,983	0.81%
2022/09/28	83.9	106.50	19.3	105.82	105.25	64.7	11,069	0.58%
2022/09/27	133.8	107.61	2	107.60	107.50	131.8	11,024	1.20%	大買/鉅額交易
2022/09/26	107	107.46	98.5	107.52	107.65	8.5	11,316	0.07%	大買/
2022/09/23	3,265.6	109.81	2	109.73	109.70	3,263.6	11,564	28.22%	大買/鉅額交易
2022/09/22	203.5	110.03	171.6	110.44	110.75	31.9	11,661	0.27%	大買/大賣/
2022/09/21	63.8	111.94	182	112.06	112.10	-118.2	11,516	-1.03%	大賣/鉅額交易
2022/09/20	39.2	112.46	203	112.90	113.05	-163.8	11,514	-1.42%	大賣/鉅額交易
2022/09/19	1,250.1	112.00	32	112.14	112.05	1,218.1	11,695	10.42%	大買/鉅額交易
2022/09/16	78	112.52	0	0.00	112.55	78	11,757	0.66%
2022/09/15	53.9	113.46	4	113.88	113.85	49.9	11,822	0.42%
2022/09/14	397	113.52	94	113.26	113.65	303	12,011	2.52%	大買/鉅額交易
2022/09/13	6.2	116.12	253.5	116.03	116.00	-247.3	11,937	-2.07%	大賣/鉅額交易
2022/09/12	69	115.50	188	115.38	115.40	-119	12,037	-0.99%	大賣/鉅額交易
2022/09/08	8.2	112.64	5	113.00	113.00	3.2	12,240	0.03%
2022/09/07	95.3	112.64	1	112.40	112.20	94.3	12,334	0.76%
2022/09/06	4.6	114.79	4	114.83	114.90	0.6	12,223	0.00%
2022/09/05	210.2	113.98	5	114.07	114.15	205.2	12,313	1.67%	大買/鉅額交易
2022/09/02	40.9	114.51	11	114.49	113.90	29.9	12,447	0.24%
2022/09/01	74.3	115.11	43	115.38	115.15	31.3	12,285	0.26%
2022/08/31	3.5	116.52	66	117.03	117.60	-62.5	11,968	-0.52%
2022/08/30	11.6	116.35	285	116.60	116.75	-273.4	11,917	-2.29%	大賣/鉅額交易
2022/08/29	29.4	116.28	32	116.45	116.55	-2.6	11,795	-0.02%
2022/08/26	1.9	119.83	35	119.94	119.60	-33.1	11,600	-0.29%
2022/08/25	6.3	119.18	48	119.04	119.00	-41.7	11,508	-0.36%
2022/08/24	48.4	118.60	1.2	117.96	117.90	47.2	11,533	0.41%
2022/08/23	212	118.52	4	118.55	118.20	208	11,533	1.80%	大買/鉅額交易
2022/08/22	205.4	119.98	4.2	120.13	119.80	201.2	11,603	1.73%	大買/鉅額交易
2022/08/19	34.8	121.14	53	121.63	121.55	-18.2	11,663	-0.16%
2022/08/18	233.2	121.26	0	0.00	121.35	233.2	11,693	1.99%	大買/鉅額交易
2022/08/17	5.2	122.16	34.1	122.15	122.15	-28.9	11,647	-0.25%
2022/08/16	1.6	122.18	26	122.20	122.10	-24.4	11,500	-0.21%
2022/08/15	8.5	121.82	93.2	121.77	121.90	-84.7	11,381	-0.74%
2022/08/12	0.5	120.80	16.2	120.75	120.80	-15.7	11,283	-0.14%
2022/08/11	0	0.00	30	119.92	120.05	-30	11,262	-0.27%
2022/08/10	119.9	117.87	70	117.94	117.90	49.9	11,189	0.45%	大買/
2022/08/09	3.2	118.50	4.5	118.76	119.15	-1.4	11,138	-0.01%
2022/08/08	700.7	119.06	5.1	119.02	119.25	695.6	11,102	6.26%	大買/鉅額交易
2022/08/05	2.9	118.45	144.5	119.18	119.50	-141.6	11,075	-1.28%	大賣/鉅額交易
2022/08/04	1.8	116.24	10.1	116.59	116.55	-8.4	11,117	-0.08%
2022/08/03	3.4	116.06	18.4	116.12	116.25	-15	11,137	-0.13%
2022/08/02	151.4	115.61	20.1	116.17	115.55	131.3	11,237	1.17%	大買/鉅額交易
2022/08/01	1.8	117.60	23	117.66	117.65	-21.2	11,155	-0.19%
2022/07/29	6.4	118.24	86.4	118.09	118.00	-80	11,279	-0.71%
2022/07/28	310.3	117.30	43.1	117.46	116.90	267.2	11,249	2.37%	大買/鉅額交易
2022/07/27	2.2	115.61	204.1	116.08	116.70	-202	11,275	-1.79%	大賣/鉅額交易
2022/07/26	392.1	115.67	10	116.03	115.65	382.1	11,248	3.40%	大買/鉅額交易
2022/07/25	34.3	116.47	45.4	116.76	116.70	-11.1	11,236	-0.10%
2022/07/22	4.6	116.67	62.1	116.57	116.80	-57.5	11,253	-0.51%
2022/07/21	43.5	115.80	171.3	115.80	116.35	-127.8	11,471	-1.11%	大賣/鉅額交易
2022/07/20	117.4	115.59	87.2	115.86	115.05	30.2	11,480	0.26%	大買/
2022/07/19	25.6	114.30	8.7	114.34	114.30	16.9	11,735	0.14%
2022/07/18	21.7	114.63	10	114.60	114.20	11.7	11,701	0.10%
2022/07/15	11.2	114.97	142.1	114.41	115.50	-130.8	11,398	-1.15%	大賣/鉅額交易
2022/07/14	175.2	113.85	141.1	113.38	114.00	34.1	11,202	0.30%	大買/大賣/
2022/07/13	27.8	113.18	340.6	113.30	113.45	-312.8	11,107	-2.82%	大賣/鉅額交易
2022/07/12	64.5	110.06	20.2	110.25	109.55	44.3	10,992	0.40%
2022/07/11	59.4	112.67	106	112.70	112.25	-46.6	11,151	-0.42%	大賣/
2022/07/08	7.5	113.39	13.1	113.34	113.25	-5.7	11,108	-0.05%
2022/07/07	24.3	109.99	356.3	111.56	112.10	-331.9	11,056	-3.00%	大賣/鉅額交易
2022/07/06	101.5	109.70	335	109.06	108.85	-233.5	11,069	-2.11%	大買/大賣/鉅額交易
2022/07/05	28.2	110.28	3.3	110.86	111.00	24.9	11,088	0.22%
2022/07/04	39.1	110.85	6.2	110.99	110.45	32.9	10,967	0.30%
2022/07/01	78	113.21	47.4	112.68	111.55	30.6	10,771	0.28%
2022/06/30	117.7	116.06	0	0.00	115.80	117.7	10,386	1.13%	大買/鉅額交易
2022/06/29	4	118.80	0	0.00	118.80	4	10,175	0.04%
2022/06/28	15.4	119.99	0	0.00	119.80	15.4	10,130	0.15%
2022/06/27	54	121.13	21.1	120.66	120.95	33	10,086	0.33%
2022/06/24	23.1	118.73	26	118.93	118.15	-2.9	9,916	-0.03%
2022/06/23	82.1	117.72	9	118.32	117.90	73.1	9,910	0.74%
2022/06/22	53.7	120.33	223	119.67	119.50	-169.3	9,711	-1.74%	大賣/鉅額交易
2022/06/21	0.3	122.25	13.1	121.65	122.20	-12.9	9,532	-0.13%
2022/06/20	157.7	119.93	3.4	120.43	119.75	154.3	9,595	1.61%	大買/鉅額交易
2022/06/17	59.2	120.86	11	120.88	120.85	48.2	9,520	0.51%
2022/06/16	457.4	122.95	1	123.55	122.50	456.4	9,321	4.90%	大買/鉅額交易
2022/06/15	38.7	123.04	0	0.00	122.75	38.7	9,320	0.42%
2022/06/14	47.4	122.42	118	122.84	123.35	-70.6	9,405	-0.75%	大賣/
2022/06/13	165.6	123.61	186	123.64	123.55	-20.4	9,524	-0.21%	大買/大賣/
2022/06/10	127.3	127.20	1.1	127.16	127.10	126.2	9,634	1.31%	大買/鉅額交易
2022/06/09	111.2	128.25	2	128.15	128.40	109.2	9,706	1.12%	大買/鉅額交易
2022/06/08	33.2	128.70	52	128.72	128.80	-18.8	9,850	-0.19%
2022/06/07	113.3	127.30	146	127.36	127.40	-32.7	10,025	-0.33%	大買/大賣/
2022/06/06	3.7	128.46	232	128.35	128.70	-228.3	10,292	-2.22%	大賣/鉅額交易
2022/06/02	24.5	128.02	152	128.01	127.80	-127.5	10,921	-1.17%	大賣/鉅額交易
2022/06/01	17.1	129.46	171.3	129.68	129.15	-154.2	11,714	-1.32%	大賣/鉅額交易
2022/05/31	79.6	128.53	59.1	129.15	129.80	20.5	11,817	0.17%
2022/05/30	118.1	127.65	76.4	127.68	128.55	41.7	11,774	0.35%	大買/
2022/05/27	0.5	125.55	129	125.28	125.50	-128.5	11,633	-1.10%	大賣/鉅額交易
2022/05/26	139.6	124.60	22	124.50	122.90	117.6	11,576	1.02%	大買/鉅額交易
2022/05/25	2.5	124.05	117	124.38	124.45	-114.5	11,855	-0.97%	大賣/鉅額交易
2022/05/24	536.3	123.81	11.1	124.26	123.50	525.2	12,301	4.27%	大買/鉅額交易
2022/05/23	3.3	125.10	295	124.94	124.90	-291.7	12,291	-2.37%	大賣/鉅額交易
2022/05/20	24.9	124.47	1.8	124.70	124.65	23.1	12,557	0.18%
2022/05/19	3	123.04	61	122.92	123.30	-58.1	12,570	-0.46%
2022/05/18	79.9	125.57	21	125.63	125.70	58.9	12,514	0.47%
2022/05/17	2.9	124.40	20.3	124.08	124.35	-17.4	12,491	-0.14%
2022/05/16	3.3	123.60	12	123.70	123.00	-8.7	12,534	-0.07%
2022/05/13	129.3	122.02	0.2	122.20	122.35	129.1	12,561	1.03%	大買/鉅額交易
2022/05/12	241.7	121.97	4	122.03	121.25	237.7	12,641	1.88%	大買/鉅額交易
2022/05/11	113.7	123.66	184.3	124.07	124.20	-70.6	12,516	-0.56%	大買/大賣/
2022/05/10	468.9	123.58	523	123.10	124.00	-54.1	12,482	-0.43%	大買/大賣/
2022/05/09	29.1	124.73	230.2	124.90	124.55	-201.1	12,386	-1.62%	大賣/鉅額交易
2022/05/06	11.4	126.30	8	126.18	126.65	3.4	12,357	0.03%
2022/05/05	1.4	129.27	16	129.27	129.25	-14.6	12,475	-0.12%
2022/05/04	90.5	127.59	1	128.10	127.80	89.5	12,667	0.71%
2022/05/03	18.1	128.13	25.2	128.21	127.80	-7.1	12,902	-0.06%
2022/04/29	4.7	128.86	30	128.85	128.75	-25.3	13,017	-0.19%
2022/04/28	8.8	126.73	12	126.30	127.10	-3.2	13,316	-0.02%
2022/04/27	1,004.4	126.51	193	126.59	126.55	811.4	13,394	6.06%	大買/大賣/鉅額交易
2022/04/26	559	129.39	2	129.58	129.25	557	13,160	4.23%	大買/鉅額交易
2022/04/25	363.9	128.99	435.1	129.05	129.25	-71.2	13,244	-0.54%	大買/大賣/
2022/04/22	130.4	131.06	626	131.29	131.60	-495.6	12,823	-3.86%	大買/大賣/鉅額交易
2022/04/21	72.6	133.02	87	133.28	132.75	-14.4	12,805	-0.11%
2022/04/20	39.1	132.03	224	132.49	132.65	-184.9	12,863	-1.44%	大賣/鉅額交易
2022/04/19	4.3	132.23	10	132.14	132.00	-5.7	12,919	-0.04%
2022/04/18	417.3	131.49	479	131.87	131.55	-61.7	13,064	-0.47%	大買/大賣/
2022/04/15	500.6	132.34	212.3	132.55	132.25	288.3	13,027	2.21%	大買/大賣/鉅額交易
2022/04/14	372	134.69	17.4	134.75	134.55	354.6	12,799	2.77%	大買/鉅額交易
2022/04/13	3.1	135.01	46	134.16	135.05	-42.9	12,860	-0.33%
2022/04/12	104.1	132.32	277	132.49	132.55	-172.9	12,933	-1.34%	大買/大賣/鉅額交易
2022/04/11	713.4	132.66	324	132.84	132.45	389.4	12,857	3.03%	大買/大賣/鉅額交易
2022/04/08	93	133.96	228	133.98	134.55	-135	12,692	-1.06%	大賣/鉅額交易
2022/04/07	268	134.43	114.7	134.89	133.80	153.3	12,647	1.21%	大買/大賣/鉅額交易
2022/04/06	133.7	136.05	93.2	135.55	136.25	40.5	12,778	0.32%	大買/
2022/04/01	7	136.70	1.2	136.67	136.95	5.9	12,959	0.05%
2022/03/31	227.2	138.30	6	138.42	138.10	221.2	12,939	1.71%	大買/鉅額交易
2022/03/30	1.3	138.26	458	138.41	138.55	-456.7	13,089	-3.49%	大賣/鉅額交易
2022/03/29	409	136.76	18	136.98	136.85	391	13,185	2.97%	大買/鉅額交易
2022/03/28	243.6	136.08	240	136.32	136.70	3.6	13,145	0.03%	大買/大賣/
2022/03/25	187	138.18	17.2	138.15	138.20	169.8	13,081	1.30%	大買/鉅額交易
2022/03/24	6.6	137.47	154.2	137.67	138.00	-147.6	13,072	-1.13%	大賣/鉅額交易
2022/03/23	2	138.00	404.4	138.02	138.10	-402.4	13,082	-3.08%	大賣/鉅額交易
2022/03/22	53.3	136.66	46	136.75	136.80	7.3	13,004	0.06%
2022/03/21	77.8	137.11	295.1	137.32	137.00	-217.3	13,069	-1.66%	大賣/鉅額交易
2022/03/18	324.5	136.18	109.2	136.05	136.10	215.3	13,019	1.65%	大買/大賣/鉅額交易
2022/03/17	578.1	135.44	291.3	135.78	136.40	286.9	12,884	2.23%	大買/大賣/鉅額交易
2022/03/16	389	131.48	215.2	132.21	132.20	173.8	12,706	1.37%	大買/大賣/鉅額交易
2022/03/15	52.9	131.71	35	131.81	131.65	17.9	12,465	0.14%
2022/03/14	14	134.68	173.7	134.34	134.40	-159.7	12,255	-1.30%	大賣/鉅額交易
2022/03/11	22.7	134.79	4	134.80	134.40	18.7	12,162	0.15%
2022/03/10	62.1	136.32	15.7	136.16	136.35	46.4	12,050	0.38%
2022/03/09	35.6	132.65	3	132.57	132.50	32.6	11,890	0.27%
2022/03/08	636.2	131.80	495	132.03	131.15	141.2	11,690	1.21%	大買/大賣/鉅額交易
2022/03/07	423.3	134.51	269.2	133.94	134.00	154.1	11,064	1.39%	大買/大賣/鉅額交易
2022/03/04	38.2	138.48	100	138.61	138.45	-61.8	10,368	-0.60%
2022/03/03	18.3	140.03	37.5	140.18	139.95	-19.2	10,345	-0.19%
2022/03/02	30	139.60	6	139.84	139.65	24	10,465	0.23%
2022/03/01	5.6	140.00	239.3	140.50	140.45	-233.7	10,405	-2.25%	大賣/鉅額交易
2022/02/25	253.4	138.93	16	138.69	138.50	237.4	10,318	2.30%	大買/鉅額交易
2022/02/24	223.3	139.53	234	139.59	138.80	-10.7	10,017	-0.11%	大買/大賣/
2022/02/23	53.8	141.91	114	141.89	142.25	-60.2	9,590	-0.63%	大賣/
2022/02/22	92.7	141.49	59	141.61	141.85	33.7	9,615	0.35%
2022/02/21	17	143.44	115	143.71	143.80	-98	9,402	-1.04%	大賣/
2022/02/18	12.2	143.36	138	143.82	144.10	-125.8	9,666	-1.30%	大賣/鉅額交易
2022/02/17	225.1	144.46	27.5	144.76	144.50	197.6	9,697	2.04%	大買/鉅額交易
2022/02/16	1.6	144.25	163.2	144.17	144.40	-161.5	9,723	-1.66%	大賣/鉅額交易
2022/02/15	8.3	142.60	0	0.00	142.05	8.3	9,706	0.09%
2022/02/14	423.2	142.70	13.3	142.88	142.70	410	9,657	4.24%	大買/鉅額交易
2022/02/11	7.4	144.96	0.2	144.75	144.95	7.2	9,549	0.08%
2022/02/10	30	143.85	57.1	144.27	145.05	-27.1	9,682	-0.28%
2022/02/09	46.2	142.90	210	143.36	143.40	-163.8	9,705	-1.69%	大賣/鉅額交易
2022/02/08	45.2	143.24	80.1	143.09	142.90	-34.9	9,757	-0.36%
2022/02/07	330.1	141.68	292.7	142.36	142.30	37.4	9,615	0.39%	大買/大賣/
2022/01/26	45.1	141.68	3.1	141.75	141.55	42	9,253	0.45%
2022/01/25	220.3	141.63	35	141.99	141.65	185.3	9,024	2.05%	大買/鉅額交易
2022/01/24	6.3	142.83	251.1	143.51	144.00	-244.7	8,674	-2.82%	大賣/鉅額交易
2022/01/21	86.7	143.05	1.1	142.66	142.65	85.7	8,537	1.00%
2022/01/20	39.7	148.10	1	148.20	149.10	38.7	8,114	0.48%
2022/01/19	591.3	148.84	99	148.72	148.50	492.3	7,967	6.18%	大買/鉅額交易
2022/01/18	9.5	150.82	64	151.70	150.30	-54.5	7,897	-0.69%
2022/01/17	1.3	151.89	15.1	151.99	152.00	-13.8	7,780	-0.18%
2022/01/14	3	150.12	43.1	150.35	150.30	-40.1	7,751	-0.52%
2022/01/13	6.1	150.20	39.1	150.14	150.30	-33	7,800	-0.42%
2022/01/12	142.1	149.14	331.3	149.42	149.55	-189.2	7,918	-2.39%	大買/大賣/鉅額交易
2022/01/11	8.1	147.31	252	148.05	148.30	-243.9	7,890	-3.09%	大賣/鉅額交易
2022/01/10	23.2	147.15	1	147.10	147.55	22.2	7,682	0.29%
2022/01/07	13.8	147.56	156	147.86	146.60	-142.2	7,644	-1.86%	大賣/鉅額交易
2022/01/06	133.6	148.20	119.5	147.81	147.90	14.1	7,582	0.19%	大買/大賣/
2022/01/05	21.2	149.55	518.7	149.76	149.30	-497.5	7,528	-6.61%	大賣/鉅額交易
2022/01/04	5.2	149.18	622.5	148.64	149.60	-617.4	7,522	-8.21%	大賣/鉅額交易
2022/01/03	97.1	146.59	54.6	146.42	146.40	42.5	7,490	0.57%
2021/12/30	2.6	145.65	109.3	145.53	145.50	-106.7	7,603	-1.40%	大賣/鉅額交易
2021/12/29	0	0.00	210.2	145.66	145.95	-210.2	7,866	-2.67%	大賣/鉅額交易
2021/12/28	1.4	145.11	182	145.03	145.30	-180.7	7,940	-2.28%	大賣/鉅額交易
2021/12/27	65	144.06	38.6	143.85	144.15	26.4	7,953	0.33%
2021/12/24	143.2	143.30	77	143.36	143.05	66.2	8,296	0.80%	大買/
2021/12/23	6	142.48	23	142.94	142.65	-17	8,364	-0.20%
2021/12/22	5.2	141.75	1.1	141.76	141.85	4.1	8,627	0.05%
2021/12/21	1	141.65	93.2	141.61	141.85	-92.2	8,854	-1.04%
2021/12/20	182.4	140.88	130	140.68	140.65	52.4	8,940	0.59%	大買/大賣/
2021/12/17	250	141.82	3	141.97	141.90	247	8,971	2.75%	大買/鉅額交易
2021/12/16	0	0.00	2	141.83	142.05	-2	8,985	-0.02%
2021/12/15	0.1	140.16	0.1	140.35	140.30	0	9,290	0.00%
2021/12/14	17.5	140.24	49	140.37	140.10	-31.5	9,187	-0.34%
2021/12/13	3.3	141.87	23.5	142.30	141.50	-20.2	9,242	-0.22%
2021/12/10	17.9	141.98	80	141.88	141.95	-62.1	9,366	-0.66%
2021/12/09	7.2	142.03	11	142.05	142.00	-3.8	9,351	-0.04%
2021/12/08	4.1	142.83	11.4	143.17	142.35	-7.3	9,329	-0.08%
2021/12/07	3.4	141.17	6	141.01	141.80	-2.6	9,198	-0.03%
2021/12/06	3.4	141.39	19	141.72	141.35	-15.6	9,199	-0.17%
2021/12/03	40.8	141.25	2	141.63	141.75	38.8	9,251	0.42%
2021/12/02	3	141.30	76.2	141.40	141.80	-73.2	9,307	-0.79%
2021/12/01	2.5	139.42	64.2	140.22	140.30	-61.7	9,390	-0.66%
2021/11/30	9	138.36	288	139.00	138.00	-279	9,504	-2.94%	大賣/鉅額交易
2021/11/29	3.3	137.87	40	138.23	138.15	-36.7	9,449	-0.39%
2021/11/26	151.8	138.33	1	138.95	138.15	150.8	9,567	1.58%	大買/鉅額交易
2021/11/25	1	140.25	51.1	140.45	140.45	-50	9,641	-0.52%
2021/11/24	3.5	140.61	0	0.00	140.50	3.5	9,955	0.04%
2021/11/23	212.4	141.27	251.5	141.33	141.10	-39	10,179	-0.38%	大買/大賣/
2021/11/22	8.3	142.66	250	142.50	142.45	-241.7	10,223	-2.36%	大賣/鉅額交易
2021/11/19	0.5	142.84	4	143.02	142.80	-3.5	10,275	-0.03%
2021/11/18	1.1	141.91	127.4	142.08	142.45	-126.3	10,259	-1.23%	大賣/鉅額交易
2021/11/17	1.3	141.31	270	141.58	141.65	-268.8	10,259	-2.62%	大賣/鉅額交易
2021/11/16	171.3	141.22	196	141.23	141.20	-24.7	10,182	-0.24%	大買/大賣/
2021/11/15	2	140.98	10.3	141.00	140.95	-8.3	10,524	-0.08%
2021/11/12	140.2	139.85	104.5	140.67	139.70	35.7	10,774	0.33%	大買/大賣/
2021/11/11	269.5	139.11	0	0.00	139.25	269.5	10,895	2.47%	大買/鉅額交易
2021/11/10	13	140.43	6	140.40	140.50	7	11,000	0.06%
2021/11/09	381.1	140.63	47.1	140.72	140.70	333.9	11,029	3.03%	大買/鉅額交易
2021/11/08	0.1	139.20	8.2	138.95	139.20	-8.1	10,862	-0.07%
2021/11/05	0	0.00	22.1	137.53	138.10	-22.1	10,800	-0.20%
2021/11/04	1	136.74	58	136.38	136.15	-57	10,654	-0.53%
2021/11/03	2.1	136.51	12	136.62	136.60	-9.9	10,696	-0.09%
2021/11/02	2.3	136.90	180	137.28	136.25	-177.8	10,722	-1.66%	大賣/鉅額交易
2021/10/29	283.8	136.21	1	135.90	135.80	282.8	10,790	2.62%	大買/鉅額交易
2021/10/28	5.5	136.96	182.1	137.12	137.15	-176.6	10,809	-1.63%	大賣/鉅額交易
2021/10/27	208.1	136.96	560.6	136.90	137.55	-352.5	10,855	-3.25%	大買/大賣/鉅額交易
2021/10/26	1.1	137.61	94.3	137.33	137.55	-93.2	10,796	-0.86%
2021/10/25	1	136.55	7.2	135.98	136.40	-6.2	10,800	-0.06%
2021/10/22	2.2	136.01	248.9	136.19	136.50	-246.6	11,178	-2.21%	大賣/鉅額交易
2021/10/21	111.5	136.41	41.7	137.11	136.10	69.8	11,263	0.62%	大買/
2021/10/20	8.8	136.94	361.3	136.79	136.60	-352.5	11,238	-3.14%	大賣/鉅額交易
2021/10/19	0.2	136.95	26.2	136.95	136.95	-26	11,047	-0.23%
2021/10/18	106.4	136.01	7.8	136.51	135.85	98.7	11,008	0.90%	大買/
2021/10/15	15.1	135.93	32.1	135.52	136.25	-17	11,132	-0.15%
2021/10/14	103.5	132.84	4	133.43	132.75	99.5	11,039	0.90%	大買/
2021/10/13	3.8	132.41	99.1	132.85	132.40	-95.3	11,159	-0.85%
2021/10/12	195.1	132.29	90	132.65	132.85	105.1	11,224	0.94%	大買/鉅額交易
2021/10/08	191.6	134.42	8	135.23	134.20	183.6	11,241	1.63%	大買/鉅額交易
2021/10/07	13.6	135.35	65	135.20	135.35	-51.4	11,270	-0.46%
2021/10/06	162.1	132.46	197	132.67	133.00	-34.9	11,272	-0.31%	大買/大賣/
2021/10/05	137.5	132.01	88	132.67	132.95	49.5	11,131	0.44%	大買/
2021/10/04	317.7	133.62	0	0.00	133.15	317.7	10,793	2.94%	大買/鉅額交易
2021/10/01	207.1	134.41	5	134.12	133.95	202.1	10,472	1.93%	大買/鉅額交易
2021/09/30	10.2	136.71	67	137.00	137.05	-56.9	10,130	-0.56%
2021/09/29	78.3	136.11	10	136.00	136.00	68.3	9,960	0.69%
2021/09/28	115.4	138.63	1	139.00	139.00	114.4	9,592	1.19%	大買/鉅額交易
2021/09/27	0.3	139.95	2	140.00	140.00	-1.7	9,375	-0.02%
2021/09/24	9.2	139.41	67.5	139.31	139.65	-58.4	9,255	-0.63%
2021/09/23	10.3	138.05	55	138.07	138.00	-44.7	9,309	-0.48%
2021/09/22	310.6	136.86	2	137.15	137.20	308.6	9,363	3.30%	大買/鉅額交易
2021/09/17	0.2	140.79	236	140.91	140.50	-235.8	9,031	-2.61%	大賣/鉅額交易
2021/09/16	123.6	140.06	0	0.00	140.10	123.6	9,076	1.36%	大買/鉅額交易
2021/09/15	1.1	140.85	372	141.00	140.75	-370.9	9,046	-4.10%	大賣/鉅額交易
2021/09/14	111.1	141.55	1.2	141.92	141.60	110	8,952	1.23%	大買/鉅額交易
2021/09/13	66.1	141.26	75	141.60	141.45	-8.9	9,009	-0.10%
2021/09/10	12.4	141.47	104.2	141.95	141.95	-91.8	9,216	-1.00%	大賣/
2021/09/09	2.1	139.92	223	140.22	140.30	-220.9	9,202	-2.40%	大賣/鉅額交易
2021/09/08	185.6	140.66	108	141.40	140.65	77.6	9,204	0.84%	大買/大賣/
2021/09/07	35.4	141.88	135.6	142.09	141.90	-100.1	9,208	-1.09%	大賣/
2021/09/06	0.1	142.83	81.4	142.96	142.55	-81.2	9,137	-0.89%
2021/09/03	22	141.89	158.4	141.84	141.90	-136.4	8,961	-1.52%	大賣/鉅額交易
2021/09/02	157	140.15	63.6	141.08	139.90	93.4	8,889	1.05%	大買/
2021/09/01	50	140.99	133.4	140.92	141.00	-83.4	8,873	-0.94%	大賣/
2021/08/31	290.1	140.11	130.8	139.25	140.35	159.3	8,618	1.85%	大買/大賣/鉅額交易
2021/08/30	1	138.85	31.9	139.03	139.50	-30.9	8,528	-0.36%
2021/08/27	2.1	138.00	11.5	137.88	138.15	-9.4	8,225	-0.11%
2021/08/26	0	137.00	24	136.88	137.00	-24	8,032	-0.30%
2021/08/25	0.4	135.95	99	135.88	136.05	-98.6	7,997	-1.23%
2021/08/23	132.2	134.33	61.2	133.78	134.35	71	8,065	0.88%	大買/
2021/08/20	280.8	131.07	197	131.33	130.75	83.8	8,127	1.03%	大買/大賣/
2021/08/19	365.2	132.29	167	131.89	131.80	198.2	7,960	2.49%	大買/大賣/鉅額交易
2021/08/18	61	133.35	92	134.25	134.90	-31	7,607	-0.41%
2021/08/17	34.2	134.90	0	0.00	134.35	34.2	7,401	0.46%
2021/08/16	6.7	135.26	1	135.70	135.35	5.7	7,356	0.08%
2021/08/13	17.8	135.83	5	135.90	135.65	12.8	7,346	0.17%
2021/08/12	2.4	136.96	32	136.95	136.95	-29.6	7,386	-0.40%
2021/08/11	1.2	137.04	4	137.25	137.20	-2.8	7,630	-0.04%
2021/08/10	28.7	137.68	7	137.96	137.65	21.7	7,841	0.28%
2021/08/09	5.6	137.26	4.2	138.23	138.40	1.4	8,326	0.02%
2021/08/06	0.3	138.67	2	138.65	138.80	-1.7	8,495	-0.02%
2021/08/05	0.2	139.10	7	139.30	139.00	-6.8	8,882	-0.08%
2021/08/04	0	0.00	44.2	139.15	139.25	-44.2	9,429	-0.47%
2021/08/03	0	0.00	2,756.1	138.01	138.45	-2,756.1	9,761	-28.23%	大賣/鉅額交易
2021/08/02	1.5	136.80	72	137.26	137.90	-70.5	9,731	-0.72%
2021/07/30	7.8	136.48	15.2	136.45	136.05	-7.4	9,727	-0.08%
2021/07/29	14.4	135.96	10	136.19	136.50	4.4	9,795	0.04%
2021/07/28	88.6	134.42	4.1	135.50	134.25	84.5	9,762	0.87%
2021/07/27	31.4	136.43	241	137.01	136.40	-209.6	9,483	-2.21%	大賣/鉅額交易
2021/07/26	25.7	136.58	1.2	136.96	136.45	24.5	9,424	0.26%
2021/07/23	0.1	137.65	0	0.00	137.65	0.1	9,379	0.00%
2021/07/22	2	138.05	2	138.40	137.65	0	9,377	0.00%
2021/07/21	23.5	136.62	3	136.20	136.70	20.5	9,385	0.22%
2021/07/20	48.5	137.36	2	137.75	137.20	46.5	9,371	0.50%
2021/07/19	57.4	138.24	1.3	138.80	138.30	56.1	9,339	0.60%
2021/07/16	246.6	139.53	0.1	140.00	139.90	246.5	9,231	2.67%	大買/鉅額交易
2021/07/15	0	0.00	6.6	141.67	141.80	-6.6	9,206	-0.07%
2021/07/14	0.1	140.35	2,192	140.55	140.50	-2,191.9	9,085	-24.13%	大賣/鉅額交易
2021/07/13	8.3	140.40	15.6	140.47	140.15	-7.4	9,060	-0.08%
2021/07/12	0.3	139.25	5.3	139.93	139.00	-5.1	9,018	-0.06%
2021/07/09	8.1	137.41	24	137.75	137.75	-15.9	8,918	-0.18%
2021/07/08	2.5	138.72	0	0.00	138.85	2.5	8,912	0.03%
2021/07/07	2.8	139.12	0.2	139.05	139.00	2.7	8,939	0.03%
2021/07/06	9	139.75	2	139.85	139.75	7	8,927	0.08%
2021/07/05	16.3	139.13	7.7	139.63	139.60	8.7	8,881	0.10%
2021/07/02	0.3	138.19	0	0.00	138.30	0.3	8,857	0.00%
2021/07/01	161.6	138.97	751	138.95	138.30	-589.4	8,850	-6.66%	大買/大賣/鉅額交易
2021/06/30	1.4	139.16	11	139.09	138.95	-9.6	8,929	-0.11%
2021/06/29	6.1	137.70	55	137.90	137.60	-48.9	8,892	-0.55%
2021/06/28	3.5	137.11	33.1	137.32	137.20	-29.6	8,868	-0.33%
2021/06/25	0.2	137.67	64.8	137.73	136.95	-64.6	8,881	-0.73%
2021/06/24	1.1	137.04	2.2	136.91	136.70	-1.1	8,908	-0.01%
2021/06/23	1	136.90	35	136.48	137.05	-34	8,937	-0.38%
2021/06/22	9.2	134.97	108	135.03	134.85	-98.8	8,912	-1.11%	大賣/
2021/06/21	46.1	135.33	93	134.75	134.70	-46.9	8,987	-0.52%
2021/06/18	87.4	138.08	0.4	138.30	138.00	87	8,840	0.98%
2021/06/17	50.2	137.40	3	138.05	138.30	47.2	8,893	0.53%
2021/06/16	56.3	138.62	240	138.53	138.70	-183.7	9,004	-2.04%	大賣/鉅額交易
2021/06/15	31	138.87	10	138.69	138.85	21	8,999	0.23%
2021/06/11	20.1	138.10	3	138.05	138.10	17.1	9,044	0.19%
2021/06/09	380.6	135.43	200	135.32	135.50	180.6	9,050	1.99%	大買/大賣/鉅額交易
2021/06/08	2.8	136.90	1	137.00	136.50	1.8	9,042	0.02%
2021/06/07	8	135.85	7	136.60	137.30	1	9,146	0.01%
2021/06/04	9.4	136.78	6	136.81	136.95	3.4	9,056	0.04%
2021/06/03	0.1	137.78	22	137.92	137.60	-21.9	9,225	-0.24%
2021/06/02	50	136.99	47	137.23	137.70	3	9,343	0.03%
2021/06/01	0	0.00	251	137.58	137.70	-251	9,497	-2.64%	大賣/鉅額交易
2021/05/31	226	136.67	82	137.22	137.10	144	9,680	1.49%	大買/鉅額交易
2021/05/28	1.2	134.68	257.3	135.63	135.80	-256.1	9,647	-2.65%	大賣/鉅額交易
2021/05/27	377.1	132.98	228	133.44	133.55	149.1	9,607	1.55%	大買/大賣/鉅額交易
2021/05/26	92.1	134.35	9.2	134.52	134.50	82.9	9,951	0.83%
2021/05/25	112	133.16	301.4	134.23	134.40	-189.4	10,035	-1.89%	大買/大賣/鉅額交易
2021/05/24	211	131.44	161	132.11	132.15	50	10,058	0.50%	大買/大賣/
2021/05/21	97.4	131.87	103.5	132.31	132.35	-6.1	10,015	-0.06%	大賣/
2021/05/20	114.6	130.42	303	130.14	130.50	-188.5	9,961	-1.89%	大買/大賣/鉅額交易
2021/05/19	277	131.55	148.6	131.37	131.40	128.5	9,948	1.29%	大買/大賣/鉅額交易
2021/05/18	24.9	130.02	126.3	132.01	132.30	-101.4	9,840	-1.03%	大賣/鉅額交易
2021/05/17	23.7	126.32	34	126.35	126.50	-10.3	9,884	-0.10%
2021/05/14	21.4	128.99	18.5	129.04	128.95	2.9	9,504	0.03%
2021/05/13	40.4	127.72	519.5	129.21	127.50	-479.1	9,360	-5.12%	大賣/鉅額交易
2021/05/12	120.3	128.37	83.2	129.93	129.40	37.1	9,026	0.41%	大買/
2021/05/11	58.6	134.35	4	133.95	133.25	54.6	8,567	0.64%
2021/05/10	280.3	138.36	7.2	138.39	138.45	273.1	8,380	3.26%	大買/鉅額交易
2021/05/07	3	139.15	511	139.06	139.40	-508	8,542	-5.95%	大賣/鉅額交易
2021/05/06	3.7	136.58	485	136.65	136.95	-481.3	8,667	-5.55%	大賣/鉅額交易
2021/05/05	59.7	136.60	3	136.82	135.75	56.7	8,665	0.65%
2021/05/04	24.3	137.14	6.5	137.11	137.05	17.8	8,758	0.20%
2021/05/03	37	138.52	7	139.26	138.25	30	8,766	0.34%
2021/04/29	380.1	141.41	13.9	141.26	140.60	366.2	9,050	4.05%	大買/鉅額交易
2021/04/28	148.2	140.41	176.5	140.40	140.40	-28.3	9,130	-0.31%	大買/大賣/
2021/04/27	0.2	141.19	344.3	141.26	141.25	-344.1	9,580	-3.59%	大賣/鉅額交易
2021/04/26	177.1	140.51	17.8	140.72	141.20	159.3	9,671	1.65%	大買/鉅額交易
2021/04/23	152.1	138.50	5	138.93	139.15	147.1	9,710	1.51%	大買/鉅額交易
2021/04/22	1.8	138.07	146	137.93	137.90	-144.2	9,969	-1.45%	大賣/鉅額交易
2021/04/21	7.2	138.41	335	138.21	138.00	-327.8	10,103	-3.24%	大賣/鉅額交易
2021/04/20	2.5	139.23	0	0.00	139.25	2.5	10,151	0.02%
2021/04/19	2.4	139.28	15.9	139.25	139.50	-13.5	10,253	-0.13%
2021/04/16	250.1	138.68	106	138.79	139.25	144.1	10,289	1.40%	大買/大賣/鉅額交易
2021/04/15	2.1	138.05	194	138.25	139.05	-192	10,319	-1.86%	大賣/鉅額交易
2021/04/14	58.2	137.15	23	136.52	137.90	35.2	10,305	0.34%
2021/04/13	6.1	137.66	169.5	137.78	137.15	-163.4	10,375	-1.57%	大賣/鉅額交易
2021/04/12	19.8	137.26	4	137.05	137.15	15.8	10,361	0.15%
2021/04/09	155.6	138.28	72	137.97	137.95	83.6	10,365	0.81%	大買/
2021/04/08	2.1	137.99	163.7	138.01	138.25	-161.6	10,401	-1.55%	大賣/鉅額交易
2021/04/07	106.2	137.39	3.3	137.57	137.80	102.9	10,387	0.99%	大買/鉅額交易
2021/04/06	203.3	138.27	16.4	137.92	137.65	186.9	10,367	1.80%	大買/鉅額交易
2021/04/01	0.5	135.60	210.1	135.93	135.75	-209.6	10,270	-2.04%	大賣/鉅額交易
2021/03/31	117.3	134.87	1	135.25	134.75	116.3	10,197	1.14%	大買/鉅額交易
2021/03/30	0.3	135.90	5	135.70	135.90	-4.7	10,111	-0.05%
2021/03/29	1.3	135.33	18.3	135.55	135.45	-16.9	10,101	-0.17%
2021/03/26	2.2	134.36	11	134.19	134.35	-8.8	10,062	-0.09%
2021/03/25	3.5	131.28	117	131.86	131.95	-113.5	10,001	-1.13%	大賣/鉅額交易
2021/03/24	75.4	131.88	2.1	132.02	131.50	73.3	9,961	0.74%
2021/03/23	1.3	133.77	43.2	134.03	133.60	-42	9,839	-0.43%
2021/03/22	4.4	132.02	3	133.03	133.40	1.4	9,946	0.01%
2021/03/19	64.1	132.90	1	132.60	132.80	63.1	10,014	0.63%
2021/03/18	7.5	135.67	220	135.10	134.90	-212.5	9,888	-2.15%	大賣/鉅額交易
2021/03/17	508.4	134.69	1	135.05	134.20	507.4	9,850	5.15%	大買/鉅額交易
2021/03/16	3	135.20	4.4	135.41	135.35	-1.4	9,874	-0.01%
2021/03/15	4.6	135.00	57	134.91	134.90	-52.4	9,864	-0.53%
2021/03/12	59.5	134.92	9	135.13	135.25	50.5	9,907	0.51%
2021/03/11	3.1	133.16	20.4	134.33	134.70	-17.3	9,927	-0.17%
2021/03/10	3.5	131.90	20.3	132.19	131.90	-16.7	9,978	-0.17%
2021/03/09	178.3	130.68	189.1	131.29	131.35	-10.8	9,987	-0.11%	大買/大賣/
2021/03/08	6.8	132.30	195	132.57	131.85	-188.2	9,867	-1.91%	大賣/鉅額交易
2021/03/05	100.9	131.55	16.1	132.35	131.95	84.8	9,749	0.87%
2021/03/04	163.3	133.04	21	133.21	132.75	142.3	9,669	1.47%	大買/鉅額交易
2021/03/03	49.6	134.56	130.2	135.30	135.40	-80.6	9,480	-0.85%	大賣/
2021/03/02	18.6	135.21	5.3	135.17	133.45	13.3	9,381	0.14%
2021/02/26	142.1	134.26	18	133.56	133.40	124.1	9,330	1.33%	大買/鉅額交易
2021/02/25	1.1	137.10	169	137.45	137.55	-167.9	8,991	-1.87%	大賣/鉅額交易
2021/02/24	53.1	137.05	64	136.46	136.45	-10.9	8,916	-0.12%
2021/02/23	9.6	137.65	105	137.10	138.50	-95.4	8,820	-1.08%	大賣/
2021/02/22	8.4	139.65	278	139.26	138.80	-269.6	8,766	-3.08%	大賣/鉅額交易
2021/02/19	46.4	138.68	4	138.68	138.85	42.4	8,979	0.47%
2021/02/18	2.4	139.82	40.2	140.56	140.35	-37.8	8,968	-0.42%
2021/02/17	321.3	139.98	260.4	140.08	140.55	61	8,948	0.68%	大買/大賣/
2021/02/05	8.4	135.05	164.2	135.45	134.80	-155.8	8,696	-1.79%	大賣/鉅額交易
2021/02/04	85.4	133.67	223.2	133.21	133.55	-137.9	8,613	-1.60%	大賣/鉅額交易
2021/02/03	22	134.65	5.5	134.75	134.35	16.5	8,645	0.19%
2021/02/02	110.4	132.75	38.2	134.58	134.45	72.2	8,600	0.84%	大買/
2021/02/01	97	128.26	223	130.44	130.75	-126	8,606	-1.46%	大賣/鉅額交易
2021/01/29	176.5	129.81	6	131.00	128.20	170.5	8,474	2.01%	大買/鉅額交易
2021/01/28	117.9	130.19	36.5	130.06	130.35	81.4	8,312	0.98%	大買/
2021/01/27	16.8	133.31	2	133.58	133.05	14.8	8,153	0.18%
2021/01/26	182.9	134.86	20	133.42	132.85	162.9	8,096	2.01%	大買/鉅額交易
2021/01/25	17.7	135.04	169.7	135.43	135.60	-151.9	8,024	-1.89%	大賣/鉅額交易
2021/01/22	217.1	137.93	9	138.29	137.45	208.1	7,902	2.63%	大買/鉅額交易
2021/01/21	6.2	142.70	16.2	141.83	143.00	-10.1	7,622	-0.13%
2021/01/20	293.5	138.18	232	138.43	138.20	61.5	7,472	0.82%	大買/大賣/
2021/01/19	23.2	136.34	81.8	137.79	137.95	-58.6	7,029	-0.83%
2021/01/18	11.8	133.60	157	134.36	134.40	-145.2	6,876	-2.11%	大賣/鉅額交易
2021/01/15	138.7	136.63	6	136.37	134.50	132.7	6,692	1.98%	大買/鉅額交易
2021/01/14	232.7	133.67	544	134.10	134.05	-311.3	6,370	-4.89%	大買/大賣/鉅額交易
2021/01/13	3.7	133.96	162.1	133.88	135.30	-158.4	6,291	-2.52%	大賣/鉅額交易
2021/01/12	203.1	131.91	112	132.42	132.10	91.1	6,137	1.48%	大買/大賣/
2021/01/11	229.3	130.96	768	130.99	132.30	-538.7	6,013	-8.96%	大買/大賣/鉅額交易
2021/01/08	70.4	130.32	36	130.35	131.20	34.4	5,897	0.58%
2021/01/07	91.6	126.94	11.2	127.93	128.90	80.4	5,756	1.40%
2021/01/06	8.1	126.31	181	126.21	125.95	-172.9	5,688	-3.04%	大賣/鉅額交易
2021/01/05	8.1	124.34	87	124.47	124.60	-78.9	5,601	-1.41%
2021/01/04	82	122.83	3	123.98	124.35	79	5,685	1.39%
2020/12/31	1.5	121.95	13.2	122.07	122.25	-11.7	5,807	-0.20%
2020/12/30	0.1	120.80	35.2	121.17	121.60	-35.1	5,778	-0.61%
2020/12/29	0.2	119.70	5	119.85	119.90	-4.9	5,802	-0.08%
2020/12/28	33.7	119.77	35	119.91	120.00	-1.3	5,849	-0.02%
2020/12/25	133.4	119.37	5.1	119.24	118.95	128.4	5,851	2.19%	大買/鉅額交易
2020/12/24	1	118.70	67.1	118.71	118.80	-66.1	5,867	-1.13%
2020/12/23	35.9	117.96	2	118.15	118.15	33.9	5,926	0.57%
2020/12/22	10.6	118.34	49.1	118.90	118.00	-38.5	6,014	-0.64%
2020/12/21	0	0.00	3	119.20	119.35	-3	6,182	-0.05%
2020/12/18	10.4	118.11	0	0.00	118.20	10.4	6,199	0.17%
2020/12/17	3.4	118.49	161.1	118.76	118.60	-157.8	6,268	-2.52%	大賣/鉅額交易
2020/12/16	2.5	118.40	7.5	118.99	119.25	-5	6,315	-0.08%
2020/12/15	125.6	117.63	1	116.85	117.05	124.6	6,176	2.02%	大買/鉅額交易
2020/12/14	0.2	118.30	1.1	118.50	118.25	-0.9	6,165	-0.01%
2020/12/11	14.5	118.67	80	118.70	118.75	-65.5	6,372	-1.03%
2020/12/10	107	118.52	13	118.50	118.60	94	6,385	1.47%	大買/
2020/12/09	2	120.07	0.1	120.20	120.05	1.9	6,346	0.03%
2020/12/08	12	118.37	4	119.70	120.05	8	6,292	0.13%
2020/12/07	3.1	118.19	1.2	118.12	118.40	2	6,247	0.03%
2020/12/04	14	116.35	49	117.14	117.30	-35	6,240	-0.56%
2020/12/03	1.5	115.41	22	115.47	115.40	-20.5	6,111	-0.34%
2020/12/02	121.4	114.90	56	115.11	115.40	65.4	6,104	1.07%	大買/
2020/12/01	4.1	114.13	132.2	114.15	114.30	-128	6,101	-2.10%	大賣/鉅額交易
2020/11/30	15.5	114.05	75	114.75	113.30	-59.5	6,103	-0.98%
2020/11/27	4	114.75	2	114.68	114.65	2	6,017	0.03%
2020/11/26	1	114.75	88	114.75	114.85	-87	6,025	-1.44%
2020/11/25	5.5	114.29	0.2	115.20	113.95	5.3	6,079	0.09%
2020/11/24	1.7	115.27	3.4	115.09	114.90	-1.7	6,077	-0.03%
2020/11/23	2.4	115.59	18.3	115.37	115.45	-15.9	6,072	-0.26%
2020/11/20	4.8	113.90	0	0.00	114.00	4.8	6,021	0.08%
2020/11/19	81.3	113.98	0	0.00	114.15	81.3	6,002	1.35%
2020/11/18	2	114.20	4	114.13	114.35	-2	5,990	-0.03%
2020/11/17	404.6	113.96	13	114.30	113.60	391.6	5,798	6.75%	大買/鉅額交易
2020/11/16	154.7	111.66	338.5	111.10	112.80	-183.8	5,974	-3.08%	大買/大賣/鉅額交易
2020/11/13	22.2	108.64	50	109.25	109.25	-27.9	5,922	-0.47%
2020/11/12	152	108.96	11	109.01	108.80	141	5,921	2.38%	大買/鉅額交易
2020/11/11	161.1	108.03	133	108.50	108.75	28.1	5,951	0.47%	大買/大賣/
2020/11/10	153.5	107.65	170	107.55	107.10	-16.6	5,872	-0.28%	大買/大賣/
2020/11/09	42	108.00	9.1	107.91	108.10	32.9	5,890	0.56%
2020/11/06	100.2	106.65	16.4	106.75	106.70	83.9	5,800	1.45%
2020/11/05	83.3	105.97	134.3	106.08	106.05	-51	5,749	-0.89%	大賣/
2020/11/04	55.1	105.01	89.1	105.89	106.15	-34	5,775	-0.59%
2020/11/03	12.1	104.58	148	104.38	104.60	-135.9	5,805	-2.34%	大賣/鉅額交易
2020/11/02	56.6	102.64	52	103.06	103.40	4.6	5,855	0.08%
2020/10/30	16.4	103.06	111	103.16	103.00	-94.6	5,771	-1.64%	大賣/
2020/10/29	27.2	103.69	1	104.25	103.85	26.2	5,742	0.46%
2020/10/28	126.8	105.13	11	105.15	105.00	115.8	5,746	2.02%	大買/鉅額交易
2020/10/27	155	105.34	25	105.57	105.50	130	5,756	2.26%	大買/鉅額交易
2020/10/26	0.1	106.25	4	106.10	106.10	-4	5,809	-0.07%
2020/10/23	3.2	105.98	6	106.37	106.10	-2.8	5,921	-0.05%
2020/10/22	0	0.00	80	105.77	106.10	-80	6,240	-1.28%
2020/10/21	3.3	106.13	210	105.94	105.95	-206.7	6,583	-3.14%	大賣/鉅額交易
2020/10/20	95	106.21	2.5	106.16	106.00	92.5	6,751	1.37%
2020/10/19	0	0.00	58	106.54	106.60	-58	6,827	-0.85%
2020/10/16	1	105.35	89	105.85	105.25	-88	6,890	-1.28%
2020/10/15	0	105.95	0	0.00	105.70	0	7,247	0.00%
2020/10/14	200.1	106.68	1	106.60	106.70	199.1	7,329	2.72%	大買/鉅額交易
2020/10/13	12	106.50	35	106.62	107.10	-23	7,587	-0.30%
2020/10/12	0.3	107.00	180	107.17	107.05	-179.7	7,623	-2.36%	大賣/鉅額交易
2020/10/08	1	105.75	150	105.79	106.20	-149	7,814	-1.91%	大賣/鉅額交易
2020/10/07	1.2	104.51	65	104.71	104.80	-63.8	7,814	-0.82%
2020/10/06	1.5	104.20	59	104.23	104.25	-57.5	7,948	-0.72%
2020/10/05	0	103.30	11	103.71	103.05	-11	8,024	-0.14%
2020/09/30	2.3	102.95	1	103.25	103.00	1.3	8,046	0.02%
2020/09/29	1	102.30	1	102.95	102.55	0	8,172	0.00%
2020/09/28	5.1	101.99	11.5	102.12	102.30	-6.4	8,341	-0.08%
2020/09/25	11	100.64	13	100.62	100.65	-2	8,481	-0.02%
2020/09/24	85	100.80	9	100.77	100.45	76	8,572	0.89%
2020/09/23	4	102.81	9	102.76	102.95	-5	8,435	-0.06%
2020/09/22	34	103.26	3	103.57	103.10	31	8,512	0.36%
2020/09/21	9	104.50	1	105.30	104.45	8	8,535	0.09%
2020/09/18	2.2	105.03	0	0.00	105.30	2.2	8,603	0.03%
2020/09/17	154	105.86	0	0.00	105.40	154	8,688	1.77%	大買/鉅額交易
2020/09/16	332	106.58	19	106.69	106.55	313	8,687	3.60%	大買/鉅額交易
2020/09/15	383.2	105.05	12	105.00	104.95	371.2	8,615	4.31%	大買/鉅額交易
2020/09/14	27	104.45	21	104.36	104.55	6	8,564	0.07%
2020/09/11	0	0.00	5	103.23	103.25	-5	8,552	-0.06%
2020/09/10	26	103.10	171	103.05	103.20	-145	8,696	-1.67%	大賣/鉅額交易
2020/09/09	9.2	101.76	206	101.62	102.30	-196.8	8,816	-2.23%	大賣/鉅額交易
2020/09/07	101	102.44	0	0.00	102.40	101	9,155	1.10%	大買/鉅額交易
2020/09/04	15	102.30	282	102.35	102.55	-267	9,299	-2.87%	大賣/鉅額交易
2020/09/03	6	103.68	8	103.84	103.30	-2	9,383	-0.02%
2020/09/02	20	102.51	1.2	103.03	103.00	18.9	9,487	0.20%
2020/09/01	1.2	103.37	272.2	102.84	103.35	-271	9,676	-2.80%	大賣/鉅額交易
2020/08/31	139.1	102.78	39	103.98	101.80	100.1	9,746	1.03%	大買/
2020/08/28	4	103.48	110	103.86	103.50	-106	9,900	-1.07%	大賣/鉅額交易
2020/08/27	5	105.13	7	105.14	104.55	-2	10,136	-0.02%
2020/08/26	0.2	104.30	12	104.22	104.30	-11.8	10,240	-0.12%
2020/08/25	0	0.00	40	103.91	103.90	-40	10,336	-0.39%
2020/08/24	4.1	103.03	15	102.98	103.10	-10.9	10,364	-0.11%
2020/08/21	8	102.48	14	102.25	102.80	-6	10,427	-0.06%
2020/08/20	62.2	101.74	123	100.58	100.60	-60.8	10,368	-0.59%	大賣/
2020/08/19	104	104.42	0	0.00	104.25	104	10,314	1.01%	大買/鉅額交易
2020/08/18	135	104.94	4	105.10	105.00	131	10,301	1.27%	大買/鉅額交易
2020/08/17	2	105.35	10	105.36	105.60	-8	10,461	-0.08%
2020/08/14	0.2	104.40	45	104.34	104.50	-44.8	10,494	-0.43%
2020/08/13	0	0.00	47	104.28	104.25	-47	10,596	-0.44%
2020/08/12	154	103.26	1	103.50	103.25	153	10,596	1.44%	大買/鉅額交易
2020/08/11	15.2	105.38	57	105.17	104.80	-41.9	10,636	-0.39%
2020/08/10	1	105.55	176	105.61	105.60	-175	10,686	-1.64%	大賣/鉅額交易
2020/08/07	4	104.75	2	104.55	104.65	2	10,733	0.02%
2020/08/06	3.1	105.27	8	105.44	105.40	-4.9	10,703	-0.05%
2020/08/05	0	0.00	1	104.30	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	2	103.20	103.30	-2	10,799	-0.02%
2020/08/03	5	102.10	5	102.59	102.00	0	10,820	0.00%
2020/07/31	153	103.85	1	104.00	103.80	152	10,803	1.41%	大買/鉅額交易
2020/07/30	103	103.62	8.1	104.02	104.05	94.9	10,817	0.88%	大買/
2020/07/29	3	103.03	12	102.98	102.55	-9	10,838	-0.08%
2020/07/28	9	107.02	29	106.33	103.60	-20	10,938	-0.18%
2020/07/27	6.1	103.12	36	103.15	103.30	-30	10,878	-0.28%
2020/07/24	7.1	98.82	37	99.55	98.50	-29.9	10,696	-0.28%
2020/07/23	4	98.50	18	98.64	98.85	-14	10,533	-0.13%
2020/07/22	4.1	98.98	10	99.06	98.95	-5.9	10,665	-0.06%
2020/07/21	0.5	98.45	28	98.36	98.70	-27.5	10,641	-0.26%
2020/07/20	3	96.95	2	96.83	97.05	1	10,451	0.01%
2020/07/17	1	97.45	12	97.28	97.20	-11	10,475	-0.11%
2020/07/16	7.3	96.33	2	96.20	96.10	5.3	10,526	0.05%
2020/07/15	3.1	97.26	22	97.45	97.05	-18.9	10,605	-0.18%
2020/07/14	5	95.97	9	96.41	96.65	-4	10,825	-0.04%
2020/07/13	0.1	95.80	29	95.76	96.05	-28.9	10,808	-0.27%
2020/07/10	100	94.91	36	95.13	94.65	64	10,897	0.59%
2020/07/09	80	95.65	4	95.60	95.45	76	10,924	0.70%
2020/07/08	66	94.92	16	95.23	95.15	50	10,927	0.46%
2020/07/07	16.3	95.07	16	94.71	94.50	0.2	10,839	0.00%
2020/07/06	2	93.70	59	93.87	94.15	-57	10,868	-0.52%
2020/07/03	5	92.43	164.3	92.55	92.55	-159.3	10,881	-1.46%	大賣/鉅額交易
2020/07/02	1	91.35	24	91.32	91.50	-23	10,886	-0.21%
2020/07/01	2	90.65	21	90.76	90.50	-19	10,964	-0.17%
2020/06/30	1.1	89.90	2	89.90	89.90	-1	10,963	-0.01%
2020/06/29	17	88.96	100	88.79	89.10	-83	10,992	-0.76%
2020/06/24	3.2	90.05	115	90.03	90.00	-111.8	11,055	-1.01%	大賣/鉅額交易
2020/06/23	4	89.21	57	89.52	89.45	-53	11,253	-0.47%
2020/06/22	0	0.00	2	89.50	89.05	-2	11,428	-0.02%
2020/06/18	6	88.78	102	89.01	88.90	-96	12,203	-0.79%	大賣/
2020/06/17	0	0.00	3	88.85	89.00	-3	12,493	-0.02%
2020/06/16	3	89.00	8	89.04	88.90	-5	12,982	-0.04%
2020/06/15	17.2	87.52	11	87.98	87.00	6.2	13,934	0.04%
2020/06/12	20.9	87.94	37	88.10	88.25	-16.1	14,552	-0.11%
2020/06/11	28.4	89.94	107.1	90.05	89.05	-78.7	15,044	-0.52%	大賣/
2020/06/10	4	90.30	110	90.21	90.45	-106	15,370	-0.69%	大賣/鉅額交易
2020/06/09	8.1	89.42	8.1	89.43	89.60	0	16,081	0.00%
2020/06/08	14.5	89.23	38.1	89.31	89.50	-23.6	16,639	-0.14%
2020/06/05	4	88.10	22	88.23	88.35	-18	16,634	-0.11%
2020/06/04	51	87.63	14	87.51	87.60	37	16,865	0.22%
2020/06/03	92.5	86.70	40	86.61	86.80	52.5	17,076	0.31%
2020/06/02	343	85.40	23	85.38	85.30	320	17,058	1.88%	大買/鉅額交易
2020/06/01	6	84.79	20	84.96	84.90	-14	17,022	-0.08%
2020/05/29	7	83.32	6	83.75	84.45	1	17,023	0.01%
2020/05/28	33.4	84.10	107	83.87	83.85	-73.6	17,119	-0.43%	大賣/
2020/05/27	2	84.60	1	84.70	84.35	1	17,458	0.01%
2020/05/26	3	84.43	23	84.47	84.45	-20	17,792	-0.11%
2020/05/25	16	82.48	32	82.86	83.50	-16	17,786	-0.09%
2020/05/22	45.6	83.33	237	83.11	82.95	-191.4	17,846	-1.07%	大賣/鉅額交易
2020/05/21	81.1	84.25	26	84.50	84.50	55.1	17,849	0.31%
2020/05/20	323.5	84.14	1	84.05	83.80	322.5	17,813	1.81%	大買/鉅額交易
2020/05/19	0	0.00	3	84.08	83.90	-3	17,757	-0.02%
2020/05/18	15	83.06	1	83.00	83.15	14	17,798	0.08%
2020/05/15	3	83.75	52	83.80	83.85	-49	17,869	-0.27%
2020/05/14	30	83.57	1	83.65	83.30	29	17,870	0.16%
2020/05/13	0.5	84.60	14	83.93	84.30	-13.5	17,808	-0.08%
2020/05/12	47	83.94	3	84.42	84.05	44	17,821	0.25%
2020/05/11	3	85.17	15	85.15	85.05	-12	17,723	-0.07%
2020/05/08	10	84.42	12	84.45	84.35	-2	17,698	-0.01%
2020/05/07	0.1	84.00	2	84.00	83.85	-1.9	17,719	-0.01%
2020/05/06	7.7	83.18	0	0.00	83.50	7.7	17,775	0.04%
2020/05/05	4	83.50	5	83.30	83.40	-1	17,851	-0.01%
2020/05/04	45.1	82.81	5.5	83.21	83.00	39.6	17,833	0.22%
2020/04/30	9	84.83	549.1	85.07	85.50	-540.1	17,721	-3.05%	大賣/鉅額交易
2020/04/29	4.2	83.56	103	83.66	83.70	-98.8	17,672	-0.56%	大賣/
2020/04/28	9.4	82.36	3	82.38	82.55	6.4	17,849	0.04%
2020/04/27	2	82.40	29	82.24	82.55	-27	18,260	-0.15%
2020/04/24	9	80.87	0	0.00	80.90	9	18,144	0.05%
2020/04/23	39	80.77	17	81.04	80.90	22	18,184	0.12%
2020/04/22	7.6	79.98	112	80.23	80.60	-104.4	18,107	-0.58%	大賣/鉅額交易
2020/04/21	30.1	81.46	35.5	81.25	80.60	-5.4	18,096	-0.03%
2020/04/20	54.1	83.17	26	83.20	83.00	28.1	17,938	0.16%
2020/04/17	11	83.29	511	83.38	83.25	-500	17,844	-2.80%	大賣/鉅額交易
2020/04/16	4	80.64	23	80.43	80.80	-19	17,420	-0.11%
2020/04/15	41	81.23	4	81.24	81.20	37	17,333	0.21%
2020/04/14	2	80.63	36	79.85	80.95	-34	17,185	-0.20%
2020/04/13	19	78.97	217	79.11	78.80	-198	17,072	-1.16%	大賣/鉅額交易
2020/04/10	7.5	79.05	6	79.33	79.30	1.5	17,104	0.01%
2020/04/09	550.1	79.47	22	79.23	79.25	528.1	17,121	3.08%	大買/鉅額交易
2020/04/08	79.2	79.16	58	79.12	79.60	21.2	16,942	0.13%
2020/04/07	11.4	78.36	36	78.62	78.50	-24.6	16,760	-0.15%
2020/04/06	24	76.25	28	76.89	77.05	-4	16,558	-0.02%
2020/04/01	26.5	76.03	7	76.49	75.90	19.5	16,404	0.12%
2020/03/31	18.1	76.28	23	76.54	76.15	-5	16,291	-0.03%
2020/03/30	53	75.29	123	74.56	75.85	-70	16,158	-0.43%	大賣/
2020/03/27	147.1	77.94	15	77.79	76.60	132.1	15,956	0.83%	大買/鉅額交易
2020/03/26	89.8	77.29	77	77.13	77.20	12.8	15,647	0.08%
2020/03/25	115.6	77.07	51	77.02	76.85	64.6	15,383	0.42%	大買/
2020/03/24	21.3	74.78	72	74.38	74.25	-50.8	14,877	-0.34%
2020/03/23	57	71.18	27	71.53	70.80	30	14,493	0.21%
2020/03/20	654.1	73.33	67	72.58	74.00	587.1	14,198	4.13%	大買/鉅額交易
2020/03/19	127	69.41	166	68.71	68.55	-39	13,591	-0.29%	大買/大賣/
2020/03/18	288	73.44	12	74.27	72.80	276	12,556	2.20%	大買/鉅額交易
2020/03/17	46.1	74.93	55	75.08	74.85	-8.9	11,920	-0.07%
2020/03/16	181.3	77.86	28	79.00	77.30	153.3	11,101	1.38%	大買/鉅額交易
2020/03/13	396.4	77.86	544	77.65	81.00	-147.6	10,628	-1.39%	大買/大賣/鉅額交易
2020/03/12	270	81.85	828	82.56	82.15	-558	9,783	-5.70%	大買/大賣/鉅額交易
2020/03/11	15.5	86.05	495	85.97	85.30	-479.5	9,093	-5.27%	大賣/鉅額交易
2020/03/10	15.1	85.50	14	85.65	86.30	1.1	8,896	0.01%
2020/03/09	107.2	86.22	14	86.56	85.85	93.2	8,539	1.09%	大買/
2020/03/06	28.1	88.57	4	88.43	88.35	24.1	8,102	0.30%
2020/03/05	2	90.05	8	90.15	90.20	-6	7,852	-0.08%
2020/03/04	1.5	89.25	8	88.90	89.20	-6.5	7,779	-0.08%
2020/03/03	19.1	88.54	19	88.51	88.60	0.1	7,661	0.00%
2020/03/02	64.2	87.23	19	87.75	87.35	45.2	7,510	0.60%
2020/02/27	159	88.83	12	88.59	88.65	147	7,110	2.07%	大買/鉅額交易
2020/02/26	19.2	89.26	4	89.35	89.45	15.2	6,741	0.22%
2020/02/25	6	90.01	4.2	90.36	90.35	1.8	6,515	0.03%
2020/02/24	172.1	89.88	8.5	90.10	90.10	163.6	6,423	2.55%	大買/鉅額交易
2020/02/21	3	91.47	5	91.25	91.25	-2	6,330	-0.03%
2020/02/20	8.1	92.01	885	91.58	91.70	-876.9	6,287	-13.95%	大賣/鉅額交易
2020/02/19	2.5	92.17	20	91.68	92.10	-17.5	6,213	-0.28%
2020/02/18	14.1	91.32	7	91.18	91.05	7.1	6,122	0.12%
2020/02/17	15.1	92.29	2	92.23	92.30	13.1	5,950	0.22%
2020/02/14	2	92.90	9	92.96	92.95	-7	5,878	-0.12%
2020/02/13	9	93.18	5	92.98	92.80	4	5,836	0.07%
2020/02/12	2.8	92.58	9	92.46	92.65	-6.2	5,837	-0.11%
2020/02/11	2	91.75	6	91.67	91.75	-4	5,791	-0.07%
2020/02/10	2	90.48	2	90.75	91.00	0	5,757	0.00%
2020/02/07	18	91.28	20	91.20	91.20	-2	5,710	-0.04%
2020/02/06	42	91.75	303	91.84	92.30	-261	5,616	-4.65%	大賣/鉅額交易
2020/02/05	11.8	90.77	1,007	90.96	90.85	-995.2	5,550	-17.93%	大賣/鉅額交易
2020/02/04	3	89.50	5	90.77	90.60	-2	5,485	-0.04%
2020/02/03	34.5	88.65	5	88.25	89.05	29.5	5,494	0.54%
2020/01/31	371.2	90.17	12	90.23	89.95	359.2	5,321	6.75%	大買/鉅額交易
2020/01/30	210.1	93.40	12	94.44	92.15	198.1	5,069	3.91%	大買/鉅額交易
2020/01/20	213	97.76	11	97.88	97.70	202	4,616	4.38%	大買/鉅額交易
2020/01/17	2	97.35	0	0.00	97.30	2	4,632	0.04%
2020/01/16	102	97.30	4	97.11	97.30	98	4,540	2.16%	大買/
2020/01/15	8	97.79	0	0.00	97.60	8	4,438	0.18%
2020/01/14	151	98.58	4.1	98.74	98.60	147	4,321	3.40%	大買/鉅額交易
2020/01/13	10	97.96	3	98.03	98.00	7	4,147	0.17%
2020/01/10	4	97.25	1	97.40	97.30	3	4,083	0.07%
2020/01/09	17	96.70	7	96.74	96.95	10	3,974	0.25%
2020/01/08	38.8	95.71	5.1	95.69	95.65	33.8	3,921	0.86%
2020/01/07	26.5	96.04	5.2	96.15	96.10	21.3	3,852	0.55%
2020/01/06	7	96.71	1	96.50	96.40	6	3,905	0.15%
2020/01/03	2	97.88	0	0.00	97.65	2	3,865	0.05%
2020/01/02	0.3	97.80	0	0.00	97.65	0.3	3,954	0.01%
2019/12/31	6	97.12	0	0.00	96.95	6	3,942	0.15%
2019/12/30	15	98.02	0	0.00	97.80	15	3,933	0.38%
2019/12/27	2.2	98.00	4	98.13	98.00	-1.8	3,962	-0.04%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/25	5.3	97.26	0	0.00	97.35	5.3	4,106	0.13%
2019/12/24	1	97.30	2	97.30	97.20	-1	4,224	-0.02%
2019/12/23	3	97.25	1	97.00	97.15	2	4,287	0.05%
2019/12/20	3	97.38	0	0.00	96.95	3	4,296	0.07%
2019/12/19	3	97.75	0.1	97.65	97.65	2.9	4,321	0.07%
2019/12/18	0.1	98.15	0	0.00	98.20	0.1	4,356	0.00%
2019/12/17	0	0.00	5	97.99	98.15	-5	4,431	-0.11%
2019/12/16	1	96.95	17	96.94	96.85	-16	4,483	-0.36%
2019/12/13	8.5	97.12	4	97.13	96.90	4.5	4,692	0.09%
2019/12/12	1	96.00	14	95.39	95.85	-13	4,677	-0.28%
2019/12/11	0.1	93.75	7.1	93.64	93.75	-7	4,718	-0.15%
2019/12/10	6	93.03	0.1	93.40	93.00	5.9	4,841	0.12%
2019/12/09	0	0.00	11	93.71	93.65	-11	4,831	-0.23%
2019/12/06	10.1	93.40	1	93.50	93.05	9.1	4,869	0.19%
2019/12/04	1	91.60	1	91.90	91.70	0	5,253	0.00%
2019/12/02	1	92.05	1	92.05	92.05	0	5,793	0.00%
2019/11/29	136	91.65	0	0.00	91.50	136	5,843	2.33%	大買/鉅額交易
2019/11/27	0	0.00	1	93.15	93.20	-1	6,162	-0.02%
2019/11/25	1,099	92.86	6	93.00	92.60	1,093	6,175	17.70%	大買/鉅額交易
2019/11/21	6	92.21	1	92.50	92.50	5	6,355	0.08%
2019/11/20	1.2	93.33	3	93.30	93.25	-1.8	6,354	-0.03%
2019/11/19	0.1	93.45	1.1	93.59	93.60	-1	6,378	-0.02%
2019/11/18	0	92.75	5	92.90	92.90	-5	6,432	-0.08%
2019/11/15	0	0.00	19	92.32	92.30	-19	6,467	-0.29%
2019/11/14	0	0.00	28	91.51	91.40	-28	6,534	-0.43%
2019/11/13	3.8	91.49	0	0.00	91.45	3.8	6,600	0.06%
2019/11/11	5.4	91.28	26	91.38	91.15	-20.6	6,916	-0.30%
2019/11/08	0	0.00	204	92.61	92.55	-204	6,942	-2.94%	大賣/鉅額交易
2019/11/06	5	92.96	34	93.06	93.35	-29	6,980	-0.42%
2019/11/05	0	0.00	1	92.75	92.90	-1	7,187	-0.01%
2019/11/04	1	92.20	4	92.08	92.20	-3	7,536	-0.04%
2019/10/31	0.1	90.05	7	90.34	90.10	-6.9	8,003	-0.09%
2019/10/30	0.1	89.70	3	89.70	89.85	-2.9	7,929	-0.04%
2019/10/29	2	89.55	0	0.00	89.45	2	7,891	0.03%
2019/10/28	2	89.18	4	89.23	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	3	89.20	88.80	-3	7,770	-0.04%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/23	0.1	88.40	0.1	88.40	88.45	0	7,729	0.00%
2019/10/22	0	0.00	10	88.64	88.70	-10	7,742	-0.13%
2019/10/18	3	88.10	11	88.18	87.95	-8	7,908	-0.10%
2019/10/17	2	88.05	3	88.05	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	4	87.99	88.10	-4	8,108	-0.05%
2019/10/15	0	0.00	28	87.69	87.70	-28	8,218	-0.34%
2019/10/14	1	87.45	2	87.45	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	15	86.46	86.50	-15	8,169	-0.18%
2019/10/07	0	0.00	3	85.48	85.45	-3	8,139	-0.04%
2019/10/04	1	85.10	2	85.15	85.15	-1	8,144	-0.01%
2019/10/03	6	84.98	5	84.95	84.80	1	8,150	0.01%
2019/10/02	0	0.00	5	85.82	85.65	-5	8,133	-0.06%
2019/10/01	0	0.00	19	85.69	85.95	-19	8,066	-0.24%
2019/09/27	0.4	84.60	4	84.90	84.60	-3.6	8,011	-0.05%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	9.5	84.01	4	83.99	84.10	5.5	8,007	0.07%
2019/09/24	0	0.00	18	84.61	84.65	-18	8,170	-0.22%
2019/09/23	0	0.00	31	84.72	84.50	-31	8,155	-0.38%
2019/09/20	1	84.85	48	84.80	84.70	-47	8,338	-0.56%
2019/09/19	0	0.00	1	85.10	84.45	-1	8,300	-0.01%
2019/09/18	0.1	84.65	141.2	84.68	84.95	-141.1	8,303	-1.70%	大賣/鉅額交易
2019/09/17	2	84.30	6	84.34	84.25	-4	8,296	-0.05%
2019/09/16	0	0.00	12	84.33	84.40	-12	8,469	-0.14%
2019/09/12	7	84.00	34	84.04	83.90	-27	8,480	-0.32%
2019/09/11	0.1	83.45	5	83.68	83.45	-4.9	8,689	-0.06%
2019/09/10	0	0.00	4	83.66	83.40	-4	8,659	-0.05%
2019/09/09	0	0.00	44	83.84	83.80	-44	8,675	-0.51%
2019/09/06	0	0.00	72	83.46	83.50	-72	8,517	-0.85%
2019/09/05	0	0.00	94	83.06	83.00	-94	8,329	-1.13%
2019/09/04	1.2	81.92	196	81.92	82.15	-194.8	8,060	-2.42%	大賣/鉅額交易
2019/09/03	14	81.63	14	81.96	81.20	0	8,057	0.00%
2019/09/02	0	0.00	2	81.95	81.90	-2	8,101	-0.02%
2019/08/30	9	81.62	52	81.57	81.85	-43	8,117	-0.53%
2019/08/29	0	0.00	2	80.40	80.55	-2	7,912	-0.03%
2019/08/28	1.9	80.45	19	80.35	80.40	-17.1	7,978	-0.21%
2019/08/27	5	79.98	0	0.00	79.85	5	8,023	0.06%
2019/08/26	167.1	79.82	1	80.00	79.65	166.1	8,107	2.05%	大買/鉅額交易
2019/08/22	0	0.00	56	81.55	80.90	-56	8,137	-0.69%
2019/08/21	0.2	81.10	2	81.05	81.10	-1.8	8,144	-0.02%
2019/08/20	3	81.00	4	81.03	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	2	80.63	80.80	-2	8,265	-0.02%
2019/08/16	8	79.65	3	80.32	80.35	5	8,584	0.06%
2019/08/15	598.2	79.41	6	79.38	79.40	592.2	8,658	6.84%	大買/鉅額交易
2019/08/14	6	80.47	74	80.69	80.30	-68	8,722	-0.78%
2019/08/13	49.2	79.84	5	79.85	79.70	44.2	8,837	0.50%
2019/08/12	4	80.75	2	80.68	80.60	2	9,106	0.02%
2019/08/08	1	80.60	3	80.68	80.65	-2	9,337	-0.02%
2019/08/07	546	79.81	9	79.89	79.70	537	9,541	5.63%	大買/鉅額交易
2019/08/06	119	79.00	6	78.84	80.10	113	9,598	1.18%	大買/鉅額交易
2019/08/05	110	80.23	1	80.25	80.15	109	9,494	1.15%	大買/鉅額交易
2019/08/02	38.3	80.77	0	0.00	80.95	38.3	9,347	0.41%
2019/08/01	27	82.31	1	82.25	82.30	26	9,181	0.28%
2019/07/31	2	82.83	8	82.90	82.80	-6	9,324	-0.06%
2019/07/26	0.3	83.40	1	83.35	83.25	-0.8	10,049	-0.01%
2019/07/25	0	0.00	453	83.69	83.80	-453	10,100	-4.49%	大賣/鉅額交易
2019/07/24	0	0.00	6	83.73	83.55	-6	10,072	-0.06%
2019/07/23	0	0.00	12	83.77	83.60	-12	10,068	-0.12%
2019/07/22	0	83.40	9	83.43	83.40	-9	10,034	-0.09%
2019/07/19	0	0.00	30	83.32	83.00	-30	9,953	-0.30%
2019/07/18	0	0.00	3	82.80	82.70	-3	9,842	-0.03%
2019/07/17	9.1	82.93	0	0.00	82.80	9.1	9,816	0.09%
2019/07/16	1	83.40	2	83.43	83.35	-1	9,688	-0.01%
2019/07/15	0.5	83.20	51	83.04	83.20	-50.5	9,805	-0.51%
2019/07/12	3	82.85	3	82.95	82.75	0	9,994	0.00%
2019/07/11	6	82.92	17.3	82.97	82.85	-11.3	10,329	-0.11%
2019/07/10	6.5	82.13	2	82.20	82.20	4.5	10,286	0.04%
2019/07/08	0	0.00	0.1	81.90	81.60	-0.1	10,397	0.00%
2019/07/05	7	82.20	0	0.00	81.90	7	10,470	0.07%
2019/07/04	0	0.00	2	82.00	82.00	-2	10,624	-0.02%
2019/07/03	3	81.67	2	81.50	81.50	1	10,782	0.01%
2019/07/02	0	0.00	3	82.65	82.45	-3	10,772	-0.03%
2019/07/01	11	82.65	27	82.50	82.65	-16	10,800	-0.15%
2019/06/27	0.2	81.50	125	81.45	81.50	-124.8	10,782	-1.16%	大賣/鉅額交易
2019/06/25	2	81.00	11	80.75	80.75	-9	10,580	-0.09%
2019/06/24	0	0.00	13	81.39	81.20	-13	10,490	-0.12%
2019/06/21	91	81.02	866	81.03	80.85	-775	10,258	-7.55%	大賣/鉅額交易
2019/06/20	1	80.85	45	80.88	80.85	-44	10,120	-0.43%
2019/06/19	0.2	80.75	654	80.52	80.75	-653.8	10,042	-6.51%	大賣/鉅額交易
2019/06/18	2	78.90	0	0.00	78.90	2	9,868	0.02%
2019/06/17	1	78.85	2	78.83	78.70	-1	10,017	-0.01%
2019/06/13	6	79.30	6	79.04	79.05	0	10,209	0.00%
2019/06/12	0.2	79.75	18	79.58	79.70	-17.8	10,302	-0.17%
2019/06/11	1	79.45	31	79.36	79.40	-30	10,234	-0.29%
2019/06/10	4	78.83	18.1	78.85	79.05	-14.1	10,226	-0.14%
2019/06/06	23.1	77.65	21	77.69	77.70	2.1	10,329	0.02%
2019/06/05	13	78.55	4	78.39	78.30	9	10,282	0.09%
2019/06/04	15	78.28	0	0.00	78.05	15	10,331	0.15%
2019/06/03	9	78.09	27	78.32	78.55	-18	10,515	-0.17%
2019/05/31	4	78.21	6	78.23	78.45	-2	10,741	-0.02%
2019/05/30	36.1	77.35	3	77.42	77.40	33.1	10,771	0.31%
2019/05/29	17.1	76.59	6	76.68	76.75	11.1	10,785	0.10%
2019/05/28	185.1	77.03	6	77.07	77.10	179.1	10,839	1.65%	大買/鉅額交易
2019/05/27	20.1	77.22	2	77.00	77.15	18.1	10,940	0.17%
2019/05/24	14	77.18	4	77.20	77.35	10	11,071	0.09%
2019/05/23	47	77.08	130	77.19	76.95	-83	11,135	-0.75%	大賣/
2019/05/22	130	78.26	1	78.50	78.40	129	11,019	1.17%	大買/鉅額交易
2019/05/21	10	78.15	1.8	78.27	78.40	8.2	11,415	0.07%
2019/05/20	19.2	78.50	3	78.47	78.20	16.2	11,133	0.15%
2019/05/17	153	78.51	6	78.96	78.25	147	11,004	1.34%	大買/鉅額交易
2019/05/16	36.1	79.31	3	79.37	79.05	33.1	10,671	0.31%
2019/05/15	284	79.85	9	79.84	79.75	275	10,447	2.63%	大買/鉅額交易
2019/05/14	548.1	79.75	3	79.20	79.65	545.1	10,229	5.33%	大買/鉅額交易
2019/05/13	84.1	80.54	3	80.30	80.15	81.1	9,994	0.81%
2019/05/10	12	81.56	3	81.35	81.50	9	9,793	0.09%
2019/05/09	17	81.63	10	81.45	81.55	7	9,684	0.07%
2019/05/08	2	82.53	3	82.52	82.55	-1	9,642	-0.01%
2019/05/07	0	0.00	11.2	83.19	83.15	-11.2	9,480	-0.12%
2019/05/06	22.2	82.30	22	82.44	82.30	0.2	9,368	0.00%
2019/05/03	0	0.00	31	83.50	83.75	-31	9,302	-0.33%
2019/05/02	2	83.15	26	83.09	83.00	-24	8,904	-0.27%
2019/04/29	5	82.77	3	82.72	82.80	2	9,065	0.02%
2019/04/26	14.2	82.46	7	82.45	82.45	7.2	9,151	0.08%
2019/04/24	1	83.35	5	83.40	83.20	-4	9,451	-0.04%
2019/04/23	11	83.10	7	83.10	83.05	4	9,597	0.04%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/19	6	82.80	459	82.81	82.80	-453	9,709	-4.67%	大賣/鉅額交易
2019/04/18	0	0.00	12	83.18	82.70	-12	9,548	-0.13%
2019/04/17	7	82.60	13	82.56	82.75	-6	9,394	-0.06%
2019/04/16	0	0.00	481.3	81.99	82.10	-481.3	9,192	-5.24%	大賣/鉅額交易
2019/04/15	0	0.00	1,000	81.86	81.85	-1,000	9,306	-10.74%	大賣/鉅額交易
2019/04/11	1	81.30	2	81.40	81.15	-1	9,630	-0.01%
2019/04/10	2	81.30	8	81.33	81.50	-6	9,634	-0.06%
2019/04/09	3	81.07	981.1	81.19	81.40	-978.1	9,531	-10.26%	大賣/鉅額交易
2019/04/08	0	0.00	9	80.94	80.90	-9	9,436	-0.10%
2019/04/03	0	0.00	986	80.14	80.15	-986	9,452	-10.43%	大賣/鉅額交易
2019/04/02	3	80.28	8	80.25	80.15	-5	9,539	-0.05%
2019/04/01	3	80.28	28	80.22	79.85	-25	9,544	-0.26%
2019/03/29	0	0.00	4	79.08	79.15	-4	9,410	-0.04%
2019/03/28	3.1	78.50	2	78.30	78.50	1.1	9,457	0.01%
2019/03/27	1	78.60	0	0.00	78.50	1	9,559	0.01%
2019/03/26	0	0.00	1	78.55	78.65	-1	9,592	-0.01%
2019/03/25	11.2	78.09	14	78.10	78.15	-2.8	9,674	-0.03%
2019/03/22	1.1	79.53	6	79.53	79.35	-4.9	9,652	-0.05%
2019/03/21	0	0.00	192	79.05	79.15	-192	9,683	-1.98%	大賣/鉅額交易
2019/03/20	0	0.00	6	78.49	78.50	-6	9,598	-0.06%
2019/03/19	4	78.10	7	78.19	78.40	-3	9,545	-0.03%
2019/03/18	1	78.00	11	78.00	78.10	-10	9,490	-0.11%
2019/03/15	0	0.00	8	77.60	77.60	-8	9,503	-0.08%
2019/03/14	10	77.18	0	0.00	77.05	10	9,425	0.11%
2019/03/13	2.2	77.20	216.2	76.98	77.10	-214	9,677	-2.21%	大賣/鉅額交易
2019/03/12	3	77.13	6	77.19	77.25	-3	9,668	-0.03%
2019/03/11	7.2	75.90	651.4	75.95	76.15	-644.2	9,506	-6.78%	大賣/鉅額交易
2019/03/08	15	76.00	32	75.86	76.00	-17	9,659	-0.18%
2019/03/07	3	76.82	1	77.00	76.65	2	9,564	0.02%
2019/03/06	4	76.95	2	77.00	76.95	2	9,408	0.02%
2019/03/05	6	76.62	2	76.63	76.75	4	9,208	0.04%
2019/03/04	2.1	77.02	8	77.03	76.95	-5.9	9,178	-0.06%
2019/02/27	1	77.65	2	77.68	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	2	77.55	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	3	77.67	77.50	-3	8,829	-0.03%
2019/02/22	8	76.79	1,505	76.81	76.95	-1,497	8,759	-17.09%	大賣/鉅額交易
2019/02/21	101	76.70	10	76.88	77.10	91	8,738	1.04%	大買/
2019/02/20	7	76.34	22	76.35	76.35	-15	8,545	-0.18%
2019/02/19	1	75.60	1	75.65	75.50	0	8,121	0.00%
2019/02/18	11.1	75.71	4	75.75	75.65	7.1	8,168	0.09%
2019/02/14	15	75.34	0	0.00	75.25	15	8,284	0.18%
2019/02/13	95	75.55	2	75.55	75.50	93	8,325	1.12%
2019/02/12	1	75.50	7	75.66	75.65	-6	8,870	-0.07%
2019/02/11	0	75.40	8	75.03	75.15	-8	8,939	-0.09%
2019/01/30	3	74.42	16	74.40	74.35	-13	8,933	-0.15%
2019/01/29	3.1	74.31	1	74.35	74.50	2.1	8,949	0.02%
2019/01/28	0	0.00	3	75.13	75.15	-3	8,953	-0.03%
2019/01/25	1.1	74.97	13	75.03	75.00	-11.9	9,001	-0.13%
2019/01/24	3	73.92	2	73.85	74.05	1	8,992	0.01%
2019/01/23	4.1	73.79	2.2	73.80	73.70	1.9	9,099	0.02%
2019/01/22	204.1	73.93	1	74.00	74.05	203.1	9,094	2.23%	大買/鉅額交易
2019/01/21	7.5	76.54	56	76.55	76.50	-48.5	9,112	-0.53%
2019/01/18	2.1	75.66	42	75.98	75.95	-39.9	9,237	-0.43%
2019/01/17	3.1	75.26	4	75.66	75.55	-1	9,581	-0.01%
2019/01/16	0	75.60	3	75.53	75.55	-3	9,630	-0.03%
2019/01/15	3	75.67	6	75.66	75.65	-3	9,789	-0.03%
2019/01/14	6	75.30	2	75.00	75.00	4	9,799	0.04%
2019/01/11	0	0.00	22	75.60	75.50	-22	9,912	-0.22%
2019/01/10	0	0.00	4	74.76	74.80	-4	9,872	-0.04%
2019/01/09	61	74.41	22.1	74.85	75.00	38.9	10,164	0.38%
2019/01/08	1	73.70	2	73.75	73.65	-1	10,251	-0.01%
2019/01/07	508	73.80	18	73.86	73.95	490	10,889	4.50%	大買/鉅額交易
2019/01/04	530.5	72.32	5	72.32	72.20	525.5	11,031	4.76%	大買/鉅額交易
2019/01/03	23.3	73.46	2	73.43	73.35	21.3	11,818	0.18%
2019/01/02	17.3	74.41	12	75.30	74.05	5.3	11,938	0.04%
2018/12/28	0	75.60	3	75.23	75.50	-3	12,571	-0.02%
2018/12/27	2	74.95	8	74.90	75.05	-6	12,940	-0.05%
2018/12/26	7	73.88	52	73.90	73.55	-45	12,942	-0.35%
2018/12/25	11	73.55	63	73.51	73.75	-52	12,867	-0.40%
2018/12/24	6.1	74.60	1	74.65	74.70	5.1	12,756	0.04%
2018/12/22	7	74.76	1	74.75	74.85	6	12,755	0.05%
2018/12/21	2	74.75	1	75.10	75.20	1	12,926	0.01%
2018/12/20	6.1	75.16	1	75.45	75.05	5.1	13,248	0.04%
2018/12/19	0	0.00	205	75.76	75.90	-205	13,222	-1.55%	大賣/鉅額交易
2018/12/18	255.1	75.35	1	75.55	75.30	254.1	13,273	1.91%	大買/鉅額交易
2018/12/17	2	76.00	7	76.00	75.95	-5	13,268	-0.04%
2018/12/14	9.1	75.16	3	75.08	75.35	6.1	13,243	0.05%
2018/12/13	5	76.25	1	76.30	76.30	4	13,211	0.03%
2018/12/12	1	75.70	13	75.83	76.20	-12	13,210	-0.09%
2018/12/11	2	74.95	0	0.00	75.05	2	13,215	0.02%
2018/12/10	10	74.67	1	74.80	74.45	9	13,270	0.07%
2018/12/07	0	0.00	0.1	75.60	75.45	-0.1	13,404	0.00%
2018/12/06	60.2	75.21	81	75.42	75.10	-20.8	13,600	-0.15%
2018/12/05	305.1	76.91	0	0.00	76.65	305.1	13,587	2.25%	大買/鉅額交易
2018/12/04	2	78.35	0	0.00	78.25	2	13,516	0.01%
2018/12/03	501	78.73	659	78.67	78.80	-158	13,489	-1.17%	大買/大賣/鉅額交易
2018/11/30	4	77.05	2	77.30	76.75	2	13,291	0.02%
2018/11/29	1	77.45	19	77.45	77.05	-18	13,262	-0.14%
2018/11/28	7	76.05	356	76.36	76.90	-349	13,153	-2.65%	大賣/鉅額交易
2018/11/27	10	75.39	105	76.00	76.05	-95	13,089	-0.73%	大賣/
2018/11/26	1	76.90	11.1	76.52	76.15	-10.1	13,032	-0.08%
2018/11/23	2	75.35	2	75.40	75.35	0	13,091	0.00%
2018/11/22	6	75.98	0	0.00	75.60	6	13,247	0.05%
2018/11/21	2	75.65	16	75.61	76.00	-14	13,286	-0.11%
2018/11/20	7.3	76.12	7	76.14	76.00	0.3	13,118	0.00%
2018/11/19	1	76.85	0.3	76.95	76.70	0.7	13,017	0.01%
2018/11/16	8	77.16	0	0.00	76.95	8	12,964	0.06%
2018/11/15	0	0.00	4	77.43	77.60	-4	12,876	-0.03%
2018/11/14	2	77.23	1	77.35	77.35	1	12,865	0.01%
2018/11/13	9	76.34	4	76.74	77.10	5	12,813	0.04%
2018/11/12	0	0.00	4	78.15	78.00	-4	12,712	-0.03%
2018/11/09	16	77.94	30	77.80	77.80	-14	12,685	-0.11%
2018/11/08	3	78.87	175	79.15	78.85	-172	12,143	-1.42%	大賣/鉅額交易
2018/11/07	23	78.39	32	78.44	78.40	-9	12,009	-0.07%
2018/11/06	41	77.90	9	78.03	78.00	32	12,027	0.27%
2018/11/05	29.1	77.90	98	77.96	78.25	-68.9	11,945	-0.58%
2018/11/02	1	78.61	25	78.69	78.65	-24	11,895	-0.20%
2018/11/01	512	78.31	60	78.25	78.40	452	11,851	3.81%	大買/鉅額交易
2018/10/31	518	76.96	19	77.22	77.55	499	11,758	4.24%	大買/鉅額交易
2018/10/30	98	75.98	26	75.57	75.95	72	11,634	0.62%
2018/10/29	28	75.72	6	75.78	75.75	22	11,553	0.19%
2018/10/26	37	75.24	6	75.54	75.40	31	11,468	0.27%
2018/10/25	339	75.84	6	75.91	75.50	333	11,239	2.96%	大買/鉅額交易
2018/10/24	32.1	77.42	16	77.38	77.40	16.1	10,803	0.15%
2018/10/23	150.1	78.17	75	77.98	77.75	75.1	10,641	0.71%	大買/
2018/10/22	651	78.45	151	78.93	79.20	500	10,326	4.84%	大買/大賣/鉅額交易
2018/10/19	23.1	78.71	52	79.10	79.30	-28.9	10,260	-0.28%
2018/10/18	75.1	79.30	1	79.50	79.15	74.1	10,165	0.73%
2018/10/17	2	80.02	19	80.06	79.40	-17	10,117	-0.17%
2018/10/16	240.1	78.99	44	78.92	79.30	196.1	9,921	1.98%	大買/鉅額交易
2018/10/15	112	78.96	4	78.84	79.20	108	9,950	1.09%	大買/鉅額交易
2018/10/12	36.1	79.09	65	79.83	80.05	-28.9	9,350	-0.31%
2018/10/11	757	78.70	1	77.55	77.40	756	9,184	8.23%	大買/鉅額交易
2018/10/09	66	83.08	0	0.00	83.25	66	8,092	0.82%
2018/10/08	463.2	82.90	1	82.95	83.00	462.2	7,840	5.90%	大買/鉅額交易
2018/10/05	688	83.70	4	84.29	83.45	684	7,292	9.38%	大買/鉅額交易
2018/10/04	77	84.97	8	84.93	84.90	69	6,962	0.99%
2018/10/03	6	86.01	62	86.04	85.95	-56	6,865	-0.82%
2018/10/02	3	86.17	0.2	86.50	86.05	2.8	6,874	0.04%
2018/10/01	0	0.00	25	87.40	87.35	-25	6,934	-0.36%
2018/09/28	1	86.65	549	87.11	86.90	-548	6,925	-7.91%	大賣/鉅額交易
2018/09/27	0	0.00	560	87.21	87.35	-560	6,757	-8.29%	大賣/鉅額交易
2018/09/26	2	86.90	37	86.86	86.90	-35	6,323	-0.55%
2018/09/25	0	0.00	514	86.95	87.10	-514	6,273	-8.19%	大賣/鉅額交易
2018/09/21	0	0.00	1	86.70	86.85	-1	6,218	-0.02%
2018/09/20	66	86.22	0	0.00	85.90	66	6,205	1.06%
2018/09/19	631	85.99	0	0.00	86.15	631	6,337	9.96%	大買/鉅額交易
2018/09/18	24	85.51	1	85.55	85.40	23	6,361	0.36%
2018/09/17	319	85.89	1	85.85	85.85	318	6,533	4.87%	大買/鉅額交易
2018/09/14	130	85.86	1.1	86.27	86.50	129	6,517	1.98%	大買/鉅額交易
2018/09/13	71	85.22	0	0.00	84.95	71	6,481	1.10%
2018/09/12	409	85.50	0	0.00	85.55	409	6,167	6.63%	大買/鉅額交易
2018/09/11	55	85.62	0	0.00	85.65	55	5,989	0.92%
2018/09/10	3	85.93	0	0.00	86.00	3	5,747	0.05%
2018/09/07	4	86.30	0	0.00	86.40	4	5,723	0.07%
2018/09/06	0	0.00	2	86.65	86.50	-2	5,741	-0.03%
2018/09/04	0	87.00	1	86.80	87.00	-1	5,782	-0.02%
2018/09/03	5	86.70	5	86.73	86.45	0	5,798	0.00%
2018/08/31	5	86.80	2	86.85	86.95	3	5,795	0.05%
2018/08/30	0	0.00	278	87.62	87.55	-278	5,836	-4.76%	大賣/鉅額交易
2018/08/29	0	0.00	22	87.10	87.25	-22	5,778	-0.38%
2018/08/28	1	86.25	3	86.28	86.25	-2	5,600	-0.04%
2018/08/27	1.1	85.32	20	85.30	85.55	-18.9	5,580	-0.34%
2018/08/24	1	84.75	1	84.70	84.80	0	5,528	0.00%
2018/08/22	19	84.65	0	0.00	84.65	19	5,551	0.34%
2018/08/21	13	84.41	2	84.55	84.55	11	5,515	0.20%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/17	23	83.88	1	84.00	83.65	22	5,479	0.40%
2018/08/16	11	83.75	2	83.28	83.80	9	5,421	0.17%
2018/08/15	3	83.72	0	0.00	83.75	3	5,381	0.06%
2018/08/13	7.1	84.43	0	0.00	83.95	7.1	5,368	0.13%
2018/08/10	6	85.89	0	0.00	85.70	6	5,285	0.11%
2018/08/09	1	86.15	0	0.00	86.15	1	5,296	0.02%
2018/08/02	1	86.10	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	6	86.00	86.15	-6	6,036	-0.10%
2018/07/31	1	85.45	5	85.63	85.55	-4	6,058	-0.07%
2018/07/30	2	85.55	23	85.56	85.55	-21	6,077	-0.35%
2018/07/27	2	85.68	16	85.67	85.70	-14	6,081	-0.23%
2018/07/26	0	0.00	511	85.00	85.00	-511	6,129	-8.34%	大賣/鉅額交易
2018/07/25	0	0.00	2	84.78	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	34	84.59	84.70	-34	6,082	-0.56%
2018/07/23	8	84.20	115	84.39	84.55	-107	6,204	-1.72%	大賣/鉅額交易
2018/07/20	0.1	84.30	17	84.49	84.65	-17	6,337	-0.27%
2018/07/19	0	0.00	22	83.64	83.30	-22	6,304	-0.35%
2018/07/18	0	0.00	34	83.44	83.05	-34	6,365	-0.53%
2018/07/17	0	0.00	1	82.65	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	1	83.30	83.00	-1	6,422	-0.02%
2018/07/13	30	83.15	9	83.21	83.35	21	6,407	0.33%
2018/07/12	16	82.49	2.8	82.58	82.65	13.3	6,241	0.21%
2018/07/11	13	81.62	0	0.00	81.70	13	6,198	0.21%
2018/07/10	70	82.70	61	82.51	82.45	9	6,163	0.15%
2018/07/09	1	82.25	9	82.13	82.25	-8	6,131	-0.13%
2018/07/06	0	81.20	1.1	80.58	80.95	-1	6,040	-0.02%
2018/07/05	8	80.92	3	80.90	80.75	5	5,994	0.08%
2018/07/04	3	81.40	0	0.00	81.40	3	6,006	0.05%
2018/07/03	21	80.82	0	0.00	81.15	21	6,033	0.35%
2018/07/02	32.1	81.47	1	81.55	81.05	31.1	6,052	0.51%
2018/06/29	7	81.19	11	81.34	81.45	-4	6,045	-0.07%
2018/06/28	218	79.94	0	0.00	80.05	218	5,950	3.66%	大買/鉅額交易
2018/06/27	24	80.49	3	80.55	80.40	21	5,831	0.36%
2018/06/26	35	80.38	55	80.40	80.70	-20	5,761	-0.35%
2018/06/25	6	80.93	0	0.00	80.90	6	5,556	0.11%
2018/06/22	4	80.81	1	80.75	81.15	3	5,478	0.05%
2018/06/21	1	81.35	1	81.60	81.25	0	5,442	0.00%
2018/06/20	0	0.00	52	81.38	81.50	-52	5,540	-0.94%
2018/06/19	4	80.99	0	0.00	80.60	4	5,466	0.07%
2018/06/14	82	82.24	0	0.00	81.75	82	5,448	1.50%
2018/06/13	0	0.00	56	82.76	83.00	-56	5,422	-1.03%
2018/06/12	0.1	82.65	1	82.25	82.50	-0.9	5,436	-0.02%
2018/06/11	0	0.00	5	82.60	82.65	-5	5,457	-0.09%
2018/06/07	26	83.25	32	83.44	83.45	-6	5,565	-0.11%
2018/06/06	2	83.20	31	83.20	83.30	-29	5,598	-0.52%
2018/06/04	52	82.45	99	82.26	82.60	-47	5,547	-0.85%
2018/06/01	0	0.00	1	81.40	81.35	-1	5,472	-0.02%
2018/05/31	1	80.95	0	0.00	80.75	1	5,533	0.02%
2018/05/30	1	81.40	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/25	26	81.70	59.3	81.87	81.85	-33.3	5,697	-0.58%
2018/05/24	0.7	81.65	0	0.00	81.55	0.7	5,699	0.01%
2018/05/23	0.2	81.45	0	0.00	81.35	0.2	5,743	0.00%
2018/05/17	3	81.52	0	0.00	81.20	3	6,238	0.05%
2018/05/16	0.3	81.75	12	81.75	81.75	-11.7	6,281	-0.19%
2018/05/15	3	81.91	274.1	81.81	81.65	-271.1	6,311	-4.29%	大賣/鉅額交易
2018/05/14	1	82.45	57	82.40	82.50	-56	6,727	-0.83%
2018/05/11	0	0.00	299	81.55	81.60	-299	6,558	-4.56%	大賣/鉅額交易
2018/05/10	0	0.00	1	80.50	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	15	80.49	80.45	-15	6,264	-0.24%
2018/05/08	8	79.48	5	79.94	80.00	3	6,278	0.05%
2018/05/07	1.8	79.54	2	79.38	79.50	-0.2	6,271	0.00%
2018/05/04	1	78.95	0	0.00	78.95	1	6,314	0.02%
2018/05/03	48	78.75	2	78.55	78.55	46	6,384	0.72%
2018/05/02	5	79.88	10	79.80	79.40	-5	6,320	-0.08%
2018/04/30	2	79.28	1	79.85	80.00	1	6,313	0.02%
2018/04/27	495	78.99	500	79.17	79.20	-5	6,300	-0.08%	大買/大賣/
2018/04/26	2,243	79.31	1	79.05	79.05	2,242	6,167	36.35%	大買/鉅額交易
2018/04/25	72	79.15	0	0.00	79.30	72	5,981	1.20%
2018/04/24	62	79.47	446	79.55	79.55	-384	5,821	-6.60%	大賣/鉅額交易
2018/04/23	13.7	80.10	0	0.00	79.95	13.7	5,635	0.24%
2018/04/20	28.1	80.79	0	0.00	80.75	28.1	5,524	0.51%
2018/04/19	1	82.61	8	82.53	82.65	-7	5,421	-0.13%
2018/04/18	0	81.80	0	0.00	81.60	0	5,395	0.00%
2018/04/17	208	81.58	5	81.68	81.40	203	5,375	3.78%	大買/鉅額交易
2018/04/13	0	0.00	1.1	82.47	82.50	-1.1	5,430	-0.02%
2018/04/10	1	82.65	76	82.63	82.50	-75	5,584	-1.34%
2018/04/03	2	81.35	0	0.00	81.50	2	5,642	0.04%
2018/04/02	0	82.55	0	0.00	82.25	0	5,617	0.00%
2018/03/30	3	82.90	1	83.00	82.85	2	5,652	0.04%
2018/03/29	1	81.90	0	0.00	82.10	1	5,612	0.02%
2018/03/28	5	82.35	0	0.00	82.25	5	5,560	0.09%
2018/03/27	0	0.00	1	83.20	83.40	-1	5,518	-0.02%
2018/03/26	8	82.00	1.4	82.20	82.20	6.6	5,484	0.12%
2018/03/23	10	81.98	8	82.01	82.10	2	5,489	0.04%
2018/03/22	0	0.00	9	84.52	83.55	-9	5,423	-0.17%
2018/03/21	0	0.00	24	84.00	83.85	-24	5,430	-0.44%
2018/03/16	19	83.73	0	0.00	83.90	19	5,399	0.35%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/14	28	84.30	1.2	84.34	84.30	26.8	5,360	0.50%
2018/03/13	0.1	84.90	1	84.95	84.95	-0.9	5,409	-0.02%
2018/03/12	26	84.20	7	84.01	84.15	19	5,367	0.35%
2018/03/09	0	0.00	29	82.98	82.85	-29	5,442	-0.53%
2018/03/08	0.1	82.75	4	82.75	82.75	-3.9	5,427	-0.07%
2018/03/07	26	81.85	0	0.00	81.80	26	5,398	0.48%
2018/03/06	0	0.00	106	81.94	82.15	-106	5,449	-1.95%	大賣/鉅額交易
2018/03/02	6	80.75	0	0.00	81.15	6	5,452	0.11%
2018/03/01	18	81.45	0	0.00	81.75	18	5,382	0.33%
2018/02/27	26	82.95	0	0.00	82.35	26	5,345	0.49%
2018/02/26	52.7	82.60	2	82.68	82.40	50.7	5,235	0.97%
2018/02/23	4	82.06	56	81.86	82.00	-52	5,206	-1.00%
2018/02/22	26	81.10	1	81.10	81.00	25	5,225	0.48%
2018/02/21	36	81.45	4	81.46	81.50	32	5,238	0.61%
2018/02/12	29.2	79.70	83	79.64	79.70	-53.8	5,082	-1.06%
2018/02/09	28.1	78.32	3	78.47	79.05	25.1	5,062	0.50%
2018/02/08	1	80.40	1	80.65	80.60	0	4,828	0.00%
2018/02/07	42	81.26	405	80.89	80.65	-363	4,854	-7.48%	大賣/鉅額交易
2018/02/06	630	79.61	0	0.00	79.65	630	4,702	13.40%	大買/鉅額交易
2018/02/05	5	83.14	400	82.99	83.60	-395	4,182	-9.44%	大賣/鉅額交易
2018/02/02	52	84.88	0	0.00	84.90	52	4,080	1.27%
2018/02/01	7	85.36	82	85.27	85.25	-75	4,049	-1.85%
2018/01/31	148	84.60	0	0.00	84.65	148	4,014	3.69%	大買/鉅額交易
2018/01/30	22	84.99	1	85.15	84.55	21	3,980	0.53%
2018/01/29	5	85.66	0	0.00	85.55	5	3,924	0.13%
2018/01/26	46	87.14	0.1	87.60	87.50	45.9	3,841	1.20%
2018/01/25	182	87.61	61	87.72	87.45	121	3,739	3.24%	大買/鉅額交易
2018/01/24	453.1	87.19	0	0.00	87.20	453.1	3,678	12.32%	大買/鉅額交易
2018/01/23	0	0.00	51	88.35	88.30	-51	3,629	-1.41%
2018/01/22	0.6	87.90	0	0.00	87.95	0.6	3,588	0.02%
2018/01/19	0	0.00	399	86.93	87.15	-399	3,550	-11.24%	大賣/鉅額交易
2018/01/18	3.1	85.99	104	86.15	86.30	-100.9	3,516	-2.87%	大賣/
2018/01/17	0	0.00	10	85.28	85.15	-10	3,441	-0.29%
2018/01/16	228	84.84	2	84.85	85.00	226	3,364	6.72%	大買/鉅額交易
2018/01/15	0	0.00	3	84.65	84.65	-3	3,328	-0.09%
2018/01/10	0	83.95	3	83.92	83.75	-3	3,334	-0.09%
2018/01/09	0	0.00	107	84.11	84.15	-107	3,292	-3.25%	大賣/鉅額交易
2018/01/08	52	83.98	305	83.98	84.10	-253	3,298	-7.67%	大賣/鉅額交易
2018/01/05	0	0.00	47	83.57	83.75	-47	3,272	-1.44%
2018/01/04	0	0.00	54	83.39	83.50	-54	3,291	-1.64%
2018/01/03	1	83.40	37	83.20	83.35	-36	3,464	-1.04%
2018/01/02	0	0.00	8.3	82.51	82.60	-8.3	3,412	-0.24%