台達電 (2308)-兆豐券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	393.00	66.1	387.66	394.00	-63.1	7,571	-0.83%
2024/11/21	15.7	378.88	7	377.86	381.00	8.7	7,534	0.12%
2024/11/20	5	385.50	1	387.00	386.50	4	7,441	0.05%
2024/11/19	3	388.00	5.3	387.86	388.00	-2.3	7,535	-0.03%
2024/11/18	2	385.75	35	385.89	386.50	-33	7,543	-0.44%
2024/11/15	3	388.50	16	386.00	386.00	-13	7,582	-0.17%
2024/11/14	14	388.36	4	392.63	389.00	10	7,641	0.13%
2024/11/13	61	393.48	71	392.75	393.50	-10	7,645	-0.13%
2024/11/12	41	398.55	35	397.70	397.00	6	7,692	0.08%
2024/11/11	2.1	399.86	13	399.42	401.00	-10.9	7,586	-0.14%
2024/11/08	4	401.25	0	400.00	400.00	4	7,706	0.05%
2024/11/07	9	398.33	0	0.00	399.00	9	7,841	0.11%
2024/11/06	0	0.00	2	400.00	403.00	-2	7,971	-0.03%
2024/11/05	1	396.50	23	399.70	398.50	-22	8,102	-0.27%
2024/11/04	116.7	390.99	5	390.50	395.00	111.7	8,386	1.33%	大買/鉅額交易
2024/11/01	8	393.38	8	391.00	390.50	0	8,611	0.00%
2024/10/30	2	404.50	15	402.90	404.00	-13	8,750	-0.15%
2024/10/29	24	400.56	12.1	399.71	406.00	11.9	8,911	0.13%
2024/10/28	16.5	405.78	6.1	407.38	405.00	10.4	9,072	0.11%
2024/10/25	5.7	401.74	11	398.27	402.00	-5.3	9,079	-0.06%
2024/10/24	6.7	395.13	6	396.25	393.50	0.7	9,179	0.01%
2024/10/23	42	398.61	3	398.83	398.50	39	9,346	0.42%
2024/10/22	6	401.25	8	402.63	404.50	-2	9,460	-0.02%
2024/10/21	251	400.48	3.3	399.63	400.00	247.7	9,638	2.57%	大買/鉅額交易
2024/10/18	6	400.58	41	400.60	402.00	-35	9,715	-0.36%
2024/10/17	15	388.20	18	389.78	392.00	-3	9,709	-0.03%
2024/10/16	50.1	389.99	36	388.60	389.00	14.1	9,732	0.14%
2024/10/15	140	397.04	19	395.50	398.50	121	9,728	1.24%	大買/鉅額交易
2024/10/14	49.2	384.57	12	386.71	387.50	37.2	9,701	0.38%
2024/10/11	6	380.17	67.1	382.14	380.00	-61.1	9,785	-0.62%
2024/10/09	10	381.40	14	382.89	381.50	-4	9,933	-0.04%
2024/10/08	80.1	372.75	33.1	378.43	382.00	47	10,061	0.47%
2024/10/07	106	366.11	4.1	366.29	372.50	101.9	10,198	1.00%	大買/鉅額交易
2024/10/04	3.4	368.61	54.1	366.79	366.00	-50.7	10,262	-0.49%
2024/10/01	4	383.38	114.1	381.25	384.50	-110.1	10,168	-1.08%	大賣/鉅額交易
2024/09/30	101	385.63	14.1	390.87	380.50	87	10,210	0.85%	大買/
2024/09/27	273	400.57	4.3	400.20	400.00	268.8	10,239	2.62%	大買/鉅額交易
2024/09/26	6	397.42	39	397.37	396.00	-33	10,276	-0.32%
2024/09/25	17	399.56	10	398.65	398.00	7	10,290	0.07%
2024/09/24	84	391.77	2	390.25	397.00	82	10,388	0.79%
2024/09/23	15	392.37	10	390.65	390.50	5	10,459	0.05%
2024/09/20	5.1	395.29	11	391.05	387.00	-5.9	10,602	-0.06%
2024/09/19	36.1	387.69	16.1	388.73	391.50	20	10,772	0.19%
2024/09/18	14.1	378.34	6	380.98	380.00	8	10,899	0.07%
2024/09/16	1	385.50	218	383.94	385.50	-217	11,245	-1.93%	大賣/鉅額交易
2024/09/13	9	385.28	54	389.92	385.00	-45	11,445	-0.39%
2024/09/12	120.1	387.19	12.1	384.67	389.00	108	11,822	0.91%	大買/鉅額交易
2024/09/11	15	363.67	25.1	364.54	364.50	-10.1	11,858	-0.09%
2024/09/10	109.1	369.51	27.9	368.51	369.00	81.1	11,969	0.68%	大買/
2024/09/09	14	364.25	182	362.09	362.50	-168	12,010	-1.40%	大賣/鉅額交易
2024/09/06	8	374.94	18	374.44	375.50	-10	12,102	-0.08%
2024/09/05	14.1	375.95	106	374.69	369.00	-91.9	12,154	-0.76%	大賣/
2024/09/04	410	375.12	21	373.17	372.00	389	12,210	3.19%	大買/鉅額交易
2024/09/03	2.1	396.41	4	394.75	392.50	-1.9	12,133	-0.02%
2024/09/02	141.1	394.39	35	393.90	394.50	106	12,204	0.87%	大買/鉅額交易
2024/08/30	0	0.00	14	401.79	399.50	-14	12,314	-0.11%
2024/08/29	1	396.50	37	395.57	397.50	-36	12,348	-0.29%
2024/08/28	83	398.37	11	395.86	400.50	72	12,435	0.58%
2024/08/27	1.1	393.12	5	397.00	400.00	-4	12,725	-0.03%
2024/08/26	12.3	397.06	60	397.98	395.00	-47.7	12,834	-0.37%
2024/08/23	11.1	401.99	54	400.06	402.00	-42.9	12,905	-0.33%
2024/08/22	1	403.00	0	0.00	402.00	1	13,069	0.01%
2024/08/21	642	400.43	342	399.42	400.00	300	13,296	2.26%	大買/大賣/鉅額交易
2024/08/20	6	404.00	3.2	403.40	402.50	2.8	13,237	0.02%
2024/08/19	6	405.17	7	405.14	404.50	-1	13,330	-0.01%
2024/08/16	102	410.67	0.1	412.50	411.00	101.9	13,363	0.76%	大買/鉅額交易
2024/08/15	44	407.98	6	409.50	409.00	38	13,279	0.29%
2024/08/14	158	407.71	20	406.80	409.00	138	13,290	1.04%	大買/鉅額交易
2024/08/13	73	399.38	54	398.35	399.50	19	13,253	0.14%
2024/08/12	43	403.15	54.1	400.57	399.00	-11.1	13,226	-0.08%
2024/08/09	111.1	389.92	56.9	391.19	387.50	54.2	13,111	0.41%	大買/
2024/08/08	16	381.68	142	378.14	377.00	-126	12,930	-0.97%	大賣/鉅額交易
2024/08/07	38	382.38	23	376.67	379.50	15	12,816	0.12%
2024/08/06	234	366.66	92.1	361.89	373.00	142	12,676	1.12%	大買/鉅額交易
2024/08/05	113.5	352.20	338	352.78	351.00	-224.5	12,374	-1.81%	大買/大賣/鉅額交易
2024/08/02	35.8	399.15	116	396.00	390.00	-80.2	12,095	-0.66%	大賣/
2024/08/01	198.4	423.83	13	422.69	424.00	185.4	11,844	1.57%	大買/鉅額交易
2024/07/31	135	412.36	79.2	411.98	414.50	55.8	11,706	0.48%	大買/
2024/07/30	18	397.17	56.3	394.44	400.00	-38.3	11,768	-0.33%
2024/07/29	41	395.51	79	397.73	396.00	-38	11,820	-0.32%
2024/07/26	21	381.47	34	380.54	388.00	-13	11,765	-0.11%
2024/07/23	511	388.64	53	386.16	389.50	458	11,693	3.92%	大買/鉅額交易
2024/07/22	18.1	380.11	31.4	384.73	373.50	-13.3	11,746	-0.11%
2024/07/19	13	398.42	16.1	395.35	399.00	-3.1	11,627	-0.03%
2024/07/18	11.1	401.00	12	400.13	401.50	-0.9	11,573	-0.01%
2024/07/17	14	410.85	49	409.36	411.00	-35	11,491	-0.30%
2024/07/16	146.2	412.60	74	411.64	412.50	72.2	11,483	0.63%	大買/
2024/07/15	95	415.62	33.1	416.39	415.00	62	11,559	0.54%
2024/07/12	1.4	424.38	49	424.09	422.00	-47.6	11,624	-0.41%
2024/07/11	39	427.48	23	421.98	434.00	16	11,595	0.14%
2024/07/10	48	417.75	161	417.52	420.50	-113	11,619	-0.97%	大賣/鉅額交易
2024/07/09	130	406.69	114.1	404.60	410.00	16	11,493	0.14%	大買/大賣/
2024/07/08	66	394.47	272	391.18	402.00	-206	11,323	-1.82%	大賣/鉅額交易
2024/07/05	87	388.45	17	386.53	387.00	70	11,237	0.62%
2024/07/04	70.5	382.85	44	381.76	382.00	26.5	11,163	0.24%
2024/07/03	3.1	381.47	298	379.06	379.50	-294.9	11,115	-2.65%	大賣/鉅額交易
2024/07/02	9	385.72	29	384.16	383.00	-20	11,125	-0.18%
2024/07/01	9	391.83	32	388.00	390.50	-23	11,049	-0.21%
2024/06/28	26	392.08	71	390.54	387.50	-45	11,059	-0.41%
2024/06/27	13	385.31	4	386.00	386.50	9	11,020	0.08%
2024/06/26	88	385.14	204	385.35	385.00	-116	11,092	-1.05%	大賣/鉅額交易
2024/06/25	84	386.41	95	379.24	387.00	-11	11,016	-0.10%
2024/06/24	56	377.53	233.1	376.92	376.50	-177	10,916	-1.62%	大賣/鉅額交易
2024/06/21	81	381.16	64.1	381.92	383.00	16.9	11,037	0.15%
2024/06/20	17	368.21	374	367.47	369.50	-357	10,927	-3.27%	大賣/鉅額交易
2024/06/19	288.1	366.27	81.2	366.19	367.00	206.8	11,721	1.76%	大買/鉅額交易
2024/06/18	46	350.18	79	350.04	348.00	-33	11,846	-0.28%
2024/06/17	71.1	353.56	437	355.72	352.00	-365.9	11,887	-3.08%	大賣/鉅額交易
2024/06/14	7	354.29	31	353.32	353.50	-24	11,972	-0.20%
2024/06/13	55	349.81	79.1	347.18	353.50	-24.1	11,908	-0.20%
2024/06/12	27	347.22	18.8	346.11	344.00	8.2	11,875	0.07%
2024/06/11	136	339.81	27.1	338.85	340.50	109	11,852	0.92%	大買/鉅額交易
2024/06/07	73	341.38	6	341.75	345.00	67	11,881	0.56%
2024/06/06	7	348.28	41	347.74	345.00	-34	11,944	-0.28%
2024/06/05	89	343.88	43	341.80	346.00	46	11,985	0.38%
2024/06/04	21	340.21	45	336.10	336.50	-24	12,343	-0.19%
2024/06/03	64	337.12	56.2	336.36	337.00	7.8	12,315	0.06%
2024/05/31	2	329.00	98	329.15	325.00	-96	12,302	-0.78%
2024/05/30	18	333.22	117	330.63	330.00	-99	12,123	-0.82%	大賣/
2024/05/29	200	346.54	11.1	346.24	341.50	188.9	12,215	1.55%	大買/鉅額交易
2024/05/28	94.1	348.90	32.5	349.48	346.50	61.5	12,124	0.51%
2024/05/27	146	340.85	70.6	339.23	346.00	75.4	12,030	0.63%	大買/
2024/05/24	28	329.27	37	328.19	328.00	-9	11,851	-0.08%
2024/05/23	47	331.54	67.1	330.51	329.50	-20.1	11,778	-0.17%
2024/05/22	54	326.45	18	326.69	327.50	36	11,744	0.31%
2024/05/21	5	321.90	37.1	319.65	318.50	-32.1	11,677	-0.27%
2024/05/20	141	319.73	28	319.73	318.00	113	11,705	0.97%	大買/鉅額交易
2024/05/17	53	323.22	9	321.72	322.50	44	11,644	0.38%
2024/05/16	19	323.18	72	321.86	320.00	-53	11,623	-0.46%
2024/05/15	63	321.16	81.1	320.74	319.00	-18.1	11,678	-0.15%
2024/05/14	2	317.25	7	316.93	316.00	-5	11,858	-0.04%
2024/05/13	8	316.50	3	314.33	316.50	5	11,891	0.04%
2024/05/10	2	321.00	9	320.33	319.00	-7	11,859	-0.06%
2024/05/09	7	325.14	14	325.00	323.00	-7	11,854	-0.06%
2024/05/08	6	321.50	111	321.31	321.00	-105	11,988	-0.88%	大賣/鉅額交易
2024/05/07	23.1	324.87	4.1	325.44	326.00	19	12,034	0.16%
2024/05/06	18.1	320.33	12	324.58	322.00	6.1	12,002	0.05%
2024/05/03	29	327.83	76	330.27	327.50	-47	11,871	-0.40%
2024/05/02	13	309.50	29.5	310.01	309.50	-16.5	11,660	-0.14%
2024/04/30	39	324.21	85	323.49	320.50	-46	11,552	-0.40%
2024/04/29	11	321.82	32.2	320.79	321.00	-21.2	11,523	-0.18%
2024/04/26	145.2	315.31	44	315.92	315.00	101.2	11,528	0.88%	大買/鉅額交易
2024/04/25	53.1	309.11	9	308.94	306.00	44.1	11,440	0.39%
2024/04/24	48	304.32	11	301.18	304.00	37	11,454	0.32%
2024/04/23	7	297.36	2	298.50	297.50	5	11,630	0.04%
2024/04/22	44	300.18	36	300.39	300.00	8	11,707	0.07%
2024/04/19	104.1	301.66	108	298.76	298.50	-3.9	11,655	-0.03%	大買/大賣/
2024/04/18	86	307.85	81	307.26	309.00	5	11,503	0.04%
2024/04/17	33	299.14	9.1	297.13	300.50	24	11,382	0.21%
2024/04/16	6.4	293.88	278.1	294.61	293.00	-271.7	11,428	-2.38%	大賣/鉅額交易
2024/04/15	6.1	311.06	29	308.50	308.00	-22.9	11,364	-0.20%
2024/04/12	6.1	320.33	26	317.15	317.00	-19.9	11,250	-0.18%
2024/04/11	21.4	318.10	58	319.35	319.50	-36.6	11,177	-0.33%
2024/04/10	32	333.12	115	330.86	328.00	-83	10,983	-0.76%	大賣/
2024/04/09	65	333.11	38.9	334.73	334.00	26.2	10,950	0.24%
2024/04/08	23	338.87	2.1	336.50	334.00	20.9	10,910	0.19%
2024/04/03	16	333.87	2.8	332.42	332.00	13.2	10,795	0.12%
2024/04/02	15.1	333.17	112	331.42	338.00	-96.9	10,773	-0.90%	大賣/
2024/04/01	28.1	337.21	123.8	335.15	334.50	-95.7	10,704	-0.89%	大賣/
2024/03/29	59.1	345.31	18	348.03	341.00	41.1	10,582	0.39%
2024/03/28	35.2	344.66	16.8	342.35	342.50	18.4	10,405	0.18%
2024/03/27	14	340.89	2	341.25	341.50	12	10,303	0.12%
2024/03/26	6.4	346.68	284	346.09	343.50	-277.6	10,120	-2.74%	大賣/鉅額交易
2024/03/25	113.2	357.48	138.5	356.20	352.50	-25.4	9,830	-0.26%	大買/大賣/
2024/03/22	649.5	355.94	343.7	358.22	358.00	305.9	9,577	3.19%	大買/大賣/鉅額交易
2024/03/21	204.3	332.65	277.2	333.29	338.00	-72.9	8,616	-0.85%	大買/大賣/
2024/03/20	95.1	319.26	119.8	317.27	316.00	-24.7	8,247	-0.30%	大賣/
2024/03/19	160.3	314.24	50	315.82	320.00	110.3	8,104	1.36%	大買/鉅額交易
2024/03/18	52	304.93	4.8	305.84	306.00	47.2	7,874	0.60%
2024/03/15	45	305.70	61.1	305.62	303.00	-16.1	7,937	-0.20%
2024/03/14	0	0.00	97.3	311.62	310.50	-97.3	7,801	-1.25%
2024/03/13	392	315.18	13.1	314.50	314.50	379	7,698	4.92%	大買/鉅額交易
2024/03/12	12	314.38	75	313.87	312.50	-63	7,540	-0.84%
2024/03/11	26	306.92	73.7	307.12	308.00	-47.7	7,417	-0.64%
2024/03/08	78	307.06	194.3	306.50	312.00	-116.3	7,338	-1.58%	大賣/鉅額交易
2024/03/07	52.3	298.08	7	297.36	297.00	45.3	6,824	0.66%
2024/03/06	6	295.49	102	295.16	295.00	-96	6,725	-1.43%	大賣/
2024/03/05	14	290.86	150.3	291.09	290.50	-136.3	6,720	-2.03%	大賣/鉅額交易
2024/03/04	23	296.00	27	294.63	293.50	-4	6,654	-0.06%
2024/03/01	3	293.83	13.8	293.33	293.50	-10.8	6,504	-0.17%
2024/02/29	32	292.64	0	0.00	294.50	32	6,488	0.49%
2024/02/27	13.2	290.62	7	289.29	289.00	6.2	6,458	0.10%
2024/02/26	100	295.00	1	291.50	295.00	99	6,412	1.54%
2024/02/22	4	292.00	15	292.70	293.50	-11	6,351	-0.17%
2024/02/21	18	290.03	26	289.02	291.00	-8	6,340	-0.13%
2024/02/20	26	292.40	17.9	291.58	292.50	8.1	6,320	0.13%
2024/02/19	25	294.20	17	292.71	292.00	8	6,335	0.13%
2024/02/16	20.2	291.48	20	292.00	291.50	0.2	6,385	0.00%
2024/02/15	142.2	284.94	15	285.23	284.50	127.2	6,357	2.00%	大買/鉅額交易
2024/02/05	17	286.35	16	287.97	287.50	1	6,132	0.02%
2024/02/02	6.7	286.38	14	286.79	286.00	-7.3	6,115	-0.12%
2024/02/01	43	284.08	1	282.50	285.00	42	6,110	0.69%
2024/01/31	11	280.59	3	281.67	280.00	8	6,117	0.13%
2024/01/30	17	288.71	77.8	287.67	286.00	-60.8	5,976	-1.02%
2024/01/29	7	291.71	15	290.20	293.00	-8	6,004	-0.13%
2024/01/26	11	287.59	5.1	287.24	287.50	5.9	6,080	0.10%
2024/01/25	28	285.91	9.8	284.80	284.00	18.2	6,156	0.30%
2024/01/24	13.1	290.44	0	0.00	289.00	13.1	6,165	0.21%
2024/01/23	7	293.29	2	291.50	293.50	5	6,207	0.08%
2024/01/22	10	290.15	10	289.65	291.00	0	6,166	0.00%
2024/01/19	50	284.77	4	281.63	285.00	46	6,104	0.75%
2024/01/18	5.1	279.09	3	278.50	277.00	2.1	6,107	0.03%
2024/01/17	16.2	283.16	32.2	279.65	279.50	-16	6,057	-0.26%
2024/01/16	21.1	289.29	282.5	288.88	289.50	-261.4	5,892	-4.44%	大賣/鉅額交易
2024/01/15	109	296.35	7	295.29	295.50	102	5,752	1.77%	大買/鉅額交易
2024/01/12	5.1	294.21	4	294.00	293.50	1.1	5,865	0.02%
2024/01/11	11	293.64	5	294.50	293.00	6	5,862	0.10%
2024/01/10	13.2	288.42	17	290.94	291.00	-3.8	5,843	-0.07%
2024/01/09	25	297.88	4.8	300.51	295.50	20.2	5,702	0.35%
2024/01/08	4	307.62	31	306.58	306.00	-27	5,582	-0.48%
2024/01/05	2	307.00	8	306.63	304.50	-6	5,659	-0.11%
2024/01/04	0	305.00	12	304.46	304.00	-12	5,688	-0.21%
2024/01/03	1	306.54	0	0.00	304.50	1	5,779	0.02%
2024/01/02	5.1	309.51	0	0.00	310.00	5.1	5,754	0.09%
2023/12/29	1.2	312.67	2.1	312.05	313.50	-0.9	5,791	-0.02%
2023/12/28	2	314.24	8	313.31	313.00	-6	5,826	-0.10%
2023/12/27	13	313.08	3	312.50	313.00	10	5,883	0.17%
2023/12/26	105	310.65	35	310.17	310.50	70	5,907	1.18%	大買/
2023/12/25	137	307.00	138	306.99	306.50	-1	5,903	-0.02%	大買/大賣/
2023/12/22	1	308.00	10	307.30	305.50	-9	6,004	-0.15%
2023/12/21	82	303.75	5.1	303.92	303.50	76.9	6,072	1.27%
2023/12/20	0	0.00	19	306.16	305.50	-19	6,150	-0.31%
2023/12/19	23	303.48	1	302.57	302.50	22	6,138	0.36%
2023/12/18	1	308.00	4	308.88	307.00	-3	6,178	-0.05%
2023/12/15	15	315.47	14.8	314.16	313.00	0.2	6,146	0.00%
2023/12/14	3	305.33	28	305.86	305.50	-25	6,008	-0.42%
2023/12/13	1	302.00	100	301.75	303.00	-99	6,011	-1.65%
2023/12/12	42	302.85	38.1	302.35	301.00	3.9	5,999	0.07%
2023/12/11	4	309.75	0.8	312.00	310.50	3.2	5,934	0.05%
2023/12/08	107	312.95	57	311.88	312.50	50	5,941	0.84%	大買/
2023/12/07	7.5	312.27	9.1	311.56	311.00	-1.6	5,973	-0.03%
2023/12/06	53	310.82	0	311.00	310.00	53	6,025	0.88%
2023/12/05	42	312.67	8	310.50	310.50	34	6,011	0.57%
2023/12/04	1	318.50	2	320.00	320.50	-1	5,951	-0.02%
2023/12/01	0	316.50	21	318.81	319.50	-21	6,001	-0.35%
2023/11/30	0	0.00	0.1	318.00	316.50	-0.1	5,996	0.00%
2023/11/29	1	320.50	5	319.70	317.00	-4	5,930	-0.07%
2023/11/28	13	316.46	27	318.43	318.50	-14	5,893	-0.24%
2023/11/27	32	316.95	30	314.50	314.50	2	5,879	0.03%
2023/11/24	7	318.07	10	320.00	316.50	-3	5,880	-0.05%
2023/11/22	101	308.45	0	0.00	307.50	101	5,845	1.73%	大買/鉅額交易
2023/11/21	205	308.53	208.6	309.54	310.50	-3.6	5,871	-0.06%	大買/大賣/
2023/11/20	120.7	306.68	0	0.00	306.00	120.7	5,912	2.04%	大買/鉅額交易
2023/11/17	5	306.71	84	305.76	305.00	-79	5,912	-1.34%
2023/11/16	31.8	305.28	15	306.67	305.00	16.8	5,923	0.28%
2023/11/15	127.1	307.14	13.2	307.53	306.50	113.9	5,902	1.93%	大買/鉅額交易
2023/11/14	61	299.08	55	299.97	299.50	6	5,918	0.10%
2023/11/13	12	302.09	0	0.00	299.50	12	5,947	0.20%
2023/11/10	0	302.50	0	0.00	303.50	0	5,980	0.00%
2023/11/09	100	302.55	1.8	302.50	302.00	98.2	6,035	1.63%
2023/11/08	12	300.33	175	300.44	301.00	-163	6,034	-2.70%	大賣/鉅額交易
2023/11/07	0	0.00	12	305.71	306.00	-12	6,042	-0.20%
2023/11/06	15	310.50	34	310.49	308.00	-19	6,106	-0.31%
2023/11/03	25	303.80	24	304.08	304.00	1	6,010	0.02%
2023/11/02	27.9	296.70	0	0.00	298.50	27.9	5,943	0.47%
2023/11/01	13	286.58	0	0.00	287.00	13	5,924	0.22%
2023/10/31	56	290.15	2.8	293.30	290.50	53.2	5,931	0.90%
2023/10/30	53	295.02	75	295.37	295.00	-22	6,209	-0.35%
2023/10/27	4	298.50	0	0.00	295.00	4	6,405	0.06%
2023/10/26	5.1	299.26	350	300.24	298.00	-344.9	6,666	-5.17%	大賣/鉅額交易
2023/10/25	81	305.83	0	0.00	305.50	81	6,654	1.22%
2023/10/24	314	307.48	0	0.00	308.00	314	6,595	4.76%	大買/鉅額交易
2023/10/23	1	309.50	1	309.00	309.50	0	6,543	0.00%
2023/10/20	167	310.34	0	0.00	309.00	167	6,628	2.52%	大買/鉅額交易
2023/10/19	145	315.45	1.1	315.55	317.50	143.9	6,545	2.20%	大買/鉅額交易
2023/10/18	6	319.08	39	318.87	317.50	-33	6,589	-0.50%
2023/10/17	150	324.87	3	325.17	321.50	147	6,551	2.24%	大買/鉅額交易
2023/10/16	7	326.29	130	325.20	325.00	-123	6,623	-1.86%	大賣/鉅額交易
2023/10/13	169	329.23	2	331.50	328.50	167	6,669	2.50%	大買/鉅額交易
2023/10/12	14	335.18	4.8	336.31	336.00	9.2	6,647	0.14%
2023/10/11	35	338.51	2	339.00	338.50	33	6,721	0.49%
2023/10/06	8	339.75	0	0.00	337.50	8	6,828	0.12%
2023/10/05	29	338.81	11	339.82	338.00	18	6,899	0.26%
2023/10/04	26	331.33	12	331.17	333.00	14	6,942	0.20%
2023/10/03	64.1	339.67	9	339.39	336.50	55.1	6,933	0.79%
2023/10/02	9	335.17	12.8	336.17	335.50	-3.8	6,932	-0.05%
2023/09/28	189	328.54	1	325.50	324.50	188	7,020	2.68%	大買/鉅額交易
2023/09/27	82	322.92	80	323.19	323.00	2	7,075	0.03%
2023/09/26	8	328.62	31	328.81	326.50	-23	7,120	-0.32%
2023/09/25	5	336.70	5	337.50	336.50	0	7,247	0.00%
2023/09/22	0	0.00	50.2	326.46	328.50	-50.2	7,260	-0.69%
2023/09/21	0.1	326.40	5.1	324.20	325.00	-5	7,321	-0.07%
2023/09/20	0	331.50	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0	330.00	2	331.50	330.50	-2	7,372	-0.03%
2023/09/18	152	333.58	14	334.00	330.50	138	7,598	1.82%	大買/鉅額交易
2023/09/15	2	340.00	108.9	340.75	340.00	-106.9	7,762	-1.38%	大賣/鉅額交易
2023/09/14	141.1	337.89	167	337.63	338.00	-25.9	7,877	-0.33%	大買/大賣/
2023/09/13	202	330.84	27	330.67	331.50	175	8,001	2.19%	大買/鉅額交易
2023/09/12	0	331.00	100	330.48	332.50	-100	8,360	-1.20%
2023/09/11	53	332.49	4.8	334.62	331.50	48.2	8,651	0.56%
2023/09/08	4	341.25	0	0.00	340.00	4	8,860	0.05%
2023/09/07	50	343.87	127	344.56	343.00	-77	9,100	-0.85%	大賣/
2023/09/06	5	347.10	13	345.00	345.00	-8	9,296	-0.09%
2023/09/05	0	348.00	0	0.00	348.50	0	9,306	0.00%
2023/09/04	8.1	346.06	0	0.00	346.00	8.1	9,405	0.09%
2023/09/01	0	0.00	34	346.00	346.00	-34	9,557	-0.36%
2023/08/31	5	346.30	0	0.00	346.00	5	9,592	0.05%
2023/08/30	0	0.00	34	347.78	346.50	-34	9,628	-0.35%
2023/08/29	13	346.50	68.9	342.69	346.50	-55.9	9,712	-0.58%
2023/08/28	20.1	341.78	10.2	340.67	342.50	9.9	9,696	0.10%
2023/08/25	18	347.44	121	346.95	345.50	-103	9,795	-1.05%	大賣/鉅額交易
2023/08/24	12	353.67	9	354.67	357.00	3	9,803	0.03%
2023/08/23	4	348.50	1	348.50	348.00	3	9,787	0.03%
2023/08/22	7	348.99	2	346.50	349.50	5	9,963	0.05%
2023/08/21	2.1	342.68	3	341.82	343.00	-0.9	10,001	-0.01%
2023/08/18	31.1	341.19	17	337.35	341.50	14.1	9,988	0.14%
2023/08/17	6	345.08	22	349.59	348.00	-16	9,892	-0.16%
2023/08/16	0.1	350.00	171.1	349.00	350.00	-171	9,820	-1.74%	大賣/鉅額交易
2023/08/15	6	354.17	303	352.48	351.50	-297	9,831	-3.02%	大賣/鉅額交易
2023/08/14	1	350.50	4	348.38	350.50	-3	9,822	-0.03%
2023/08/11	5	356.60	15	358.50	357.00	-10	9,848	-0.10%
2023/08/10	98.1	349.13	2	348.25	351.50	96.1	9,791	0.98%
2023/08/09	12	356.58	1.8	357.53	357.50	10.2	9,727	0.10%
2023/08/08	4	360.38	3	359.33	360.50	1	9,738	0.01%
2023/08/07	92.1	365.48	451	364.91	363.50	-358.9	9,713	-3.69%	大賣/鉅額交易
2023/08/04	2.1	362.94	5.1	359.55	361.50	-3	9,620	-0.03%
2023/08/02	47	367.64	19	371.26	361.00	28	9,505	0.29%
2023/08/01	179	378.25	254.7	376.79	372.50	-75.7	9,159	-0.83%	大買/大賣/
2023/07/31	84	369.95	110	373.35	365.50	-26	8,946	-0.29%	大賣/
2023/07/28	29	359.64	133	359.84	366.50	-104	8,651	-1.20%	大賣/鉅額交易
2023/07/27	0	363.00	27.1	358.65	358.50	-27	8,573	-0.32%
2023/07/26	79	362.20	21	360.83	360.50	58	8,666	0.67%
2023/07/25	23	366.85	4	365.14	364.00	19	8,722	0.22%
2023/07/24	55.1	357.52	2	356.25	361.00	53.1	8,664	0.61%
2023/07/21	11	347.91	11	361.41	359.50	0	8,724	0.00%
2023/07/20	0.2	358.00	17	357.62	356.50	-16.8	8,725	-0.19%
2023/07/19	85.1	358.46	42.1	360.99	357.00	43	8,726	0.49%
2023/07/18	16	369.06	601	365.53	365.50	-585	8,706	-6.72%	大賣/鉅額交易
2023/07/17	6	368.67	10	367.10	368.50	-4	8,665	-0.05%
2023/07/14	18	364.83	14.8	366.20	368.00	3.2	8,671	0.04%
2023/07/13	267	376.12	26	374.54	370.50	241	8,592	2.80%	大買/鉅額交易
2023/07/12	63.4	362.07	178	362.53	363.00	-114.6	8,481	-1.35%	大賣/鉅額交易
2023/07/11	5	358.90	84.8	360.18	359.50	-79.8	8,712	-0.92%
2023/07/10	4	349.38	51	348.12	348.50	-47	8,663	-0.54%
2023/07/07	13	350.77	65	348.15	348.00	-52	8,645	-0.60%
2023/07/06	111	354.79	150	355.31	354.00	-39	8,604	-0.45%	大買/大賣/
2023/07/05	458	366.35	4	365.63	366.00	454	8,456	5.37%	大買/鉅額交易
2023/07/04	15	361.80	35	365.87	367.00	-20	8,386	-0.24%
2023/07/03	139.1	358.47	28	359.05	362.50	111.1	8,333	1.33%	大買/鉅額交易
2023/06/30	7.1	342.93	66	343.92	344.50	-58.9	8,191	-0.72%
2023/06/29	14.1	348.79	1.9	350.26	349.50	12.1	8,124	0.15%
2023/06/28	68.1	347.44	2	348.00	347.00	66.1	8,085	0.82%
2023/06/27	71	348.16	62	347.23	345.00	9	8,099	0.11%
2023/06/26	74.1	349.03	76	348.49	348.00	-1.9	8,031	-0.02%
2023/06/21	3	364.34	131.1	364.66	364.00	-128.1	7,849	-1.63%	大賣/鉅額交易
2023/06/20	32	372.63	6.9	369.64	369.00	25.1	7,663	0.33%
2023/06/19	121	374.28	29.8	372.29	375.50	91.2	7,520	1.21%	大買/
2023/06/16	140	376.21	54.8	376.30	371.50	85.2	7,356	1.16%	大買/
2023/06/15	223	369.07	213.7	368.25	370.00	9.3	6,961	0.13%	大買/大賣/
2023/06/14	111.1	353.26	37.7	352.46	353.00	73.4	6,673	1.10%	大買/
2023/06/13	48	343.68	65	342.58	343.00	-17	6,422	-0.26%
2023/06/12	39	338.73	118	336.63	336.00	-79	6,199	-1.27%	大賣/
2023/06/09	25	326.00	1	325.00	323.00	24	6,062	0.40%
2023/06/08	69	326.96	83	329.65	325.00	-14	6,008	-0.23%
2023/06/07	86	323.72	156	328.13	328.50	-70	5,959	-1.17%	大賣/
2023/06/06	2	317.75	8.8	317.75	316.00	-6.8	5,807	-0.12%
2023/06/05	2	319.00	24	318.90	319.50	-22	5,826	-0.38%
2023/06/02	33.1	314.21	1	315.50	315.00	32.1	5,989	0.54%
2023/06/01	1	314.50	3	316.00	316.50	-2	5,949	-0.03%
2023/05/31	5	315.00	7	316.36	316.50	-2	5,947	-0.03%
2023/05/30	3	314.17	8	313.75	314.00	-5	5,850	-0.09%
2023/05/29	4	317.39	25	317.60	315.50	-21	5,880	-0.36%
2023/05/26	82	315.62	342	315.97	318.00	-260	5,899	-4.41%	大賣/鉅額交易
2023/05/25	3	307.50	5	305.60	308.00	-2	5,791	-0.03%
2023/05/24	3	303.50	4	302.75	305.00	-1	5,783	-0.02%
2023/05/23	10	304.35	82	302.01	302.50	-72	5,777	-1.25%
2023/05/22	15	304.37	81	303.77	305.50	-66	5,764	-1.15%
2023/05/19	1	307.00	8.2	307.04	306.50	-7.2	5,779	-0.12%
2023/05/18	91	308.26	106	307.71	306.50	-15	5,779	-0.26%	大賣/
2023/05/17	14	304.68	101	304.19	305.00	-87	5,729	-1.52%	大賣/
2023/05/16	13	300.73	5	299.30	300.50	8	5,684	0.14%
2023/05/15	11	300.86	0	0.00	300.50	11	5,704	0.19%
2023/05/12	7	297.43	0	0.00	297.50	7	5,716	0.12%
2023/05/11	7	297.43	0	0.00	297.00	7	5,780	0.12%
2023/05/10	2	301.75	1	301.00	301.50	1	5,829	0.02%
2023/05/09	66.1	305.50	5	305.10	304.00	61	5,846	1.04%
2023/05/08	5	305.80	10	304.60	305.50	-5	5,872	-0.09%
2023/05/05	11.4	302.95	5	300.70	303.00	6.4	5,953	0.11%
2023/05/04	66.4	303.98	24	304.69	304.00	42.4	6,033	0.70%
2023/05/03	61	298.41	1	298.00	298.50	60	6,051	0.99%
2023/05/02	96	297.55	5.9	298.91	298.00	90.1	6,157	1.46%
2023/04/28	114	298.71	101	299.01	300.00	13	6,268	0.21%	大買/大賣/
2023/04/27	90	297.97	5	295.80	295.50	85	6,235	1.36%
2023/04/26	113	293.19	0	0.00	294.00	113	6,241	1.81%	大買/鉅額交易
2023/04/25	32	301.94	28	300.96	297.00	4	6,177	0.06%
2023/04/24	22	300.11	4	299.63	302.50	18	6,173	0.29%
2023/04/21	78	303.12	11	302.50	303.00	67	6,200	1.08%
2023/04/20	5	308.50	29	309.17	306.50	-24	6,150	-0.39%
2023/04/19	22	306.57	80.6	310.15	305.50	-58.6	6,182	-0.95%
2023/04/18	24	308.06	1.5	309.17	307.50	22.5	6,219	0.36%
2023/04/17	15	313.80	21	310.29	310.00	-6	6,239	-0.10%
2023/04/14	28	314.16	87	312.45	314.50	-59	6,200	-0.95%
2023/04/13	51	299.45	12	299.88	300.50	39	5,923	0.66%
2023/04/12	50	298.90	6	298.67	298.50	44	5,907	0.74%
2023/04/11	16	298.63	1.9	298.60	299.00	14.1	5,890	0.24%
2023/04/10	103	295.00	2	295.00	295.00	101	5,858	1.72%	大買/鉅額交易
2023/04/07	104	294.70	2	295.75	294.00	102	5,841	1.75%	大買/鉅額交易
2023/04/06	10	294.50	15	295.00	294.50	-5	5,812	-0.09%
2023/03/31	17	300.91	2	299.25	301.00	15	5,773	0.26%
2023/03/30	116	294.99	0	0.00	295.50	116	5,729	2.02%	大買/鉅額交易
2023/03/29	150	295.52	0.9	296.00	295.50	149.1	5,736	2.60%	大買/鉅額交易
2023/03/28	102	298.58	12	302.54	298.50	90	5,722	1.57%	大買/
2023/03/27	101	298.77	11	299.41	300.00	90	5,663	1.59%	大買/
2023/03/24	3	300.50	18.1	299.62	300.50	-15.1	5,686	-0.27%
2023/03/23	4	293.75	193	292.84	294.50	-189	5,641	-3.35%	大賣/鉅額交易
2023/03/22	7	296.21	30	295.05	295.00	-23	5,693	-0.40%
2023/03/21	4	292.88	11.1	293.49	293.00	-7.1	5,745	-0.12%
2023/03/20	2	287.00	1	286.50	287.50	1	5,733	0.02%
2023/03/17	4	287.25	23	286.63	286.50	-19	5,758	-0.33%
2023/03/16	11	286.50	5	288.10	286.50	6	5,757	0.10%
2023/03/15	5	290.30	9	289.78	289.00	-4	5,803	-0.07%
2023/03/14	13.1	286.34	2	285.00	285.00	11.1	5,821	0.19%
2023/03/10	155.1	290.14	7	290.14	290.00	148.1	5,743	2.58%	大買/鉅額交易
2023/03/09	24	296.52	22.9	296.17	295.50	1.1	5,756	0.02%
2023/03/08	19	299.16	7	298.43	298.50	12	5,826	0.21%
2023/03/07	45	302.84	41	303.07	301.50	4	5,820	0.07%
2023/03/06	4	291.75	2.8	290.14	290.00	1.2	5,662	0.02%
2023/03/03	0	290.00	0.1	290.50	288.00	0	5,664	0.00%
2023/03/02	50	288.75	11.8	288.73	289.50	38.2	5,714	0.67%
2023/03/01	58	289.88	0.5	288.50	289.50	57.5	5,716	1.01%
2023/02/24	2	290.25	9	288.11	286.50	-7	5,699	-0.12%
2023/02/23	14	290.79	0	0.00	290.00	14	5,649	0.25%
2023/02/22	28	291.11	3	292.00	290.00	25	5,588	0.45%
2023/02/21	51	297.78	1	295.06	297.50	50	5,550	0.90%
2023/02/20	2	295.25	0	0.00	295.00	2	5,656	0.04%
2023/02/17	10	294.50	1	294.00	294.50	9	5,784	0.16%
2023/02/16	1	299.50	1	300.00	299.00	0	5,823	0.00%
2023/02/15	0	0.00	65	292.28	293.00	-65	5,936	-1.09%
2023/02/13	0	0.00	7	293.71	294.00	-7	5,943	-0.12%
2023/02/10	1	293.50	171	291.65	294.00	-170	5,965	-2.85%	大賣/鉅額交易
2023/02/09	12	290.50	303.9	290.47	292.00	-291.9	5,975	-4.88%	大賣/鉅額交易
2023/02/08	2	297.50	2	296.75	296.00	0	5,896	0.00%
2023/02/07	2	296.50	156	296.29	296.00	-154	5,855	-2.63%	大賣/鉅額交易
2023/02/06	1	300.50	32	298.81	297.00	-31	5,927	-0.52%
2023/02/03	0	0.00	18	300.67	301.50	-18	5,966	-0.30%
2023/02/02	53.1	297.28	3.2	298.00	298.00	49.9	5,943	0.84%
2023/02/01	65	292.76	0	0.00	294.50	65	5,918	1.10%
2023/01/31	2.1	289.02	7	289.57	289.00	-5	5,901	-0.08%
2023/01/30	270	287.18	27	287.17	288.50	243	5,870	4.14%	大買/鉅額交易
2023/01/17	339	286.04	2.8	286.00	286.00	336.2	5,796	5.80%	大買/鉅額交易
2023/01/16	252	283.45	0	0.00	281.50	252	5,822	4.33%	大買/鉅額交易
2023/01/13	3	280.00	3	278.50	277.50	0	5,821	0.00%
2023/01/12	34	278.29	11	278.00	277.00	23	5,840	0.39%
2023/01/11	1	285.50	1	284.50	286.00	0	5,798	0.00%
2023/01/10	30	285.07	1.9	282.74	283.50	28.1	5,843	0.48%
2023/01/09	3	278.50	41.7	279.56	283.00	-38.7	5,912	-0.65%
2023/01/06	32.1	273.75	55	273.24	272.00	-22.9	5,888	-0.39%
2023/01/05	12	280.67	0	0.00	278.50	12	5,870	0.20%
2023/01/04	11	283.91	0	0.00	284.00	11	5,910	0.19%
2023/01/03	15	285.33	2	285.50	285.50	13	6,007	0.22%
2022/12/30	34	286.24	1	287.50	286.50	33	6,022	0.55%
2022/12/29	3	281.00	1	281.00	281.00	2	6,145	0.03%
2022/12/28	20	281.03	0	0.00	282.50	20	6,219	0.32%
2022/12/26	0	0.00	13	280.77	282.00	-13	6,244	-0.21%
2022/12/23	3	280.50	10	282.00	281.00	-7	6,314	-0.11%
2022/12/22	2	285.75	0	0.00	286.50	2	6,337	0.03%
2022/12/20	1	285.00	0	283.00	283.00	1	6,408	0.02%
2022/12/19	1	290.00	0.2	290.17	290.00	0.9	6,432	0.01%
2022/12/16	1	290.00	5.1	290.51	291.00	-4.1	6,428	-0.06%
2022/12/15	71.1	295.04	25.5	295.14	295.50	45.6	6,382	0.71%
2022/12/14	26.1	292.29	0	0.00	295.50	26.1	6,367	0.41%
2022/12/13	1	289.50	0	0.00	291.50	1	6,326	0.02%
2022/12/09	0	0.00	0.9	294.00	294.50	-0.9	6,337	-0.01%
2022/12/08	7	290.00	0.1	294.50	294.50	7	6,341	0.11%
2022/12/07	19	294.29	35	294.59	294.50	-16	6,355	-0.25%
2022/12/06	0	0.00	30	302.07	301.00	-30	6,334	-0.47%
2022/12/02	50	303.44	7.5	303.76	305.00	42.5	6,404	0.66%
2022/12/01	14.1	304.11	0	0.00	305.00	14.1	6,403	0.22%
2022/11/30	43	299.35	8	298.88	302.00	35	6,349	0.55%
2022/11/29	0	0.00	10.1	294.85	298.00	-10.1	6,266	-0.16%
2022/11/28	3	293.84	13	293.65	293.00	-10	6,246	-0.16%
2022/11/25	2	302.75	28	301.86	302.00	-26	6,239	-0.42%
2022/11/24	2.2	298.91	35	300.20	302.00	-32.8	6,203	-0.53%
2022/11/21	0	0.00	16.1	291.66	293.50	-16.1	6,198	-0.26%
2022/11/18	6.1	294.84	6	293.00	293.00	0.1	6,158	0.00%
2022/11/17	7	291.79	126	291.42	292.00	-119	6,157	-1.93%	大賣/鉅額交易
2022/11/16	61	289.86	41	290.79	288.50	20	6,191	0.32%
2022/11/15	87.1	286.53	45	290.56	293.00	42.1	6,108	0.69%
2022/11/14	5.1	285.28	33	285.77	285.50	-27.9	5,980	-0.47%
2022/11/11	72.1	281.61	6	283.08	283.50	66.1	5,919	1.12%
2022/11/10	1	272.00	0	0.00	271.00	1	5,787	0.02%
2022/11/09	0.2	274.50	0.7	272.00	274.00	-0.6	5,787	-0.01%
2022/11/08	2	274.75	0	0.00	274.00	2	5,811	0.03%
2022/11/07	0	0.00	12	270.50	273.00	-12	5,827	-0.21%
2022/11/04	24.2	269.45	0	0.00	269.50	24.2	5,873	0.41%
2022/11/02	0	0.00	0.3	265.50	268.50	-0.3	5,982	-0.01%
2022/11/01	0	0.00	5	261.00	261.00	-5	5,890	-0.08%
2022/10/31	1	257.50	9.9	257.60	257.50	-8.9	5,861	-0.15%
2022/10/28	2	260.75	9	258.89	258.00	-7	5,930	-0.12%
2022/10/27	12	259.46	8	259.19	258.00	4	5,946	0.07%
2022/10/26	2	256.25	2	256.00	256.00	0	6,026	0.00%
2022/10/25	27.1	257.54	39	258.69	259.50	-11.9	5,989	-0.20%
2022/10/21	36	271.15	0	0.00	267.00	36	6,001	0.60%
2022/10/20	144.2	263.12	6	262.33	265.50	138.2	5,987	2.31%	大買/鉅額交易
2022/10/19	0	266.00	1	266.00	268.00	-1	5,926	-0.02%
2022/10/18	2	271.25	27	270.13	272.50	-25	5,938	-0.42%
2022/10/17	16.1	268.10	0	0.00	268.50	16.1	5,911	0.27%
2022/10/14	27	266.94	0	0.00	266.00	27	5,871	0.46%
2022/10/13	232	270.60	12	266.00	268.00	220	5,867	3.75%	大買/鉅額交易
2022/10/12	20	272.60	32.7	273.04	272.00	-12.7	5,811	-0.22%
2022/10/11	60	264.23	8	262.00	264.50	52	5,770	0.90%
2022/10/07	5	275.00	31	275.98	275.00	-26	5,720	-0.45%
2022/10/06	125	277.95	16.1	275.91	278.50	109	5,778	1.89%	大買/鉅額交易
2022/10/05	37	268.62	0.7	263.00	269.50	36.3	5,777	0.63%
2022/10/04	30	258.40	0	0.00	258.50	30	5,738	0.52%
2022/10/03	4	252.00	0	0.00	252.00	4	5,734	0.07%
2022/09/30	25	249.90	0	0.00	253.00	25	5,806	0.43%
2022/09/29	114	253.67	0.7	251.50	252.50	113.3	5,831	1.94%	大買/鉅額交易
2022/09/28	33	256.45	0	0.00	252.00	33	5,843	0.56%
2022/09/27	33	261.41	3	261.50	262.00	30	5,842	0.51%
2022/09/26	94	260.50	2	259.00	260.50	92	5,877	1.57%
2022/09/23	35	266.36	1	267.50	266.50	34	5,917	0.57%
2022/09/22	20	270.00	0	0.00	270.00	20	5,978	0.33%
2022/09/21	0	0.00	2	270.00	267.00	-2	6,024	-0.03%
2022/09/20	3	271.50	1.8	270.57	271.00	1.2	6,062	0.02%
2022/09/19	2	268.25	5	267.50	269.00	-3	6,091	-0.05%
2022/09/16	19	264.76	27	265.70	264.50	-8	6,157	-0.13%
2022/09/15	40	270.13	501	268.10	270.50	-461	6,167	-7.47%	大賣/鉅額交易
2022/09/14	16	269.03	0	0.00	268.00	16	6,154	0.26%
2022/09/13	0	0.00	28	270.00	269.00	-28	6,135	-0.46%
2022/09/12	0	0.00	9.7	269.40	270.00	-9.7	6,119	-0.16%
2022/09/08	10	265.85	10	267.50	268.00	0	6,155	0.00%
2022/09/07	18	257.00	0	0.00	257.00	18	6,129	0.29%
2022/09/06	0	0.00	33	256.64	257.50	-33	6,134	-0.54%
2022/09/02	10	254.75	3	256.50	255.00	7	6,164	0.11%
2022/09/01	13	258.85	2	259.00	258.50	11	6,131	0.18%
2022/08/31	1	263.50	1	259.50	263.00	0	6,065	0.00%
2022/08/30	2	266.00	0.7	262.00	264.00	1.3	6,027	0.02%
2022/08/29	22	262.43	0	0.00	262.50	22	6,025	0.37%
2022/08/26	0	0.00	64	269.73	268.00	-64	5,979	-1.07%
2022/08/25	0	0.00	1	269.00	268.00	-1	5,937	-0.02%
2022/08/24	1	270.50	1	268.00	267.00	0	5,926	0.00%
2022/08/23	21	265.76	69	265.55	266.00	-48	5,986	-0.80%
2022/08/22	0	0.00	1	270.00	269.50	-1	5,968	-0.02%
2022/08/19	11	272.50	17.8	270.98	272.50	-6.8	5,988	-0.11%
2022/08/18	4	271.25	94	272.40	272.50	-90	5,984	-1.50%
2022/08/17	4	272.00	0	0.00	272.50	4	6,006	0.07%
2022/08/16	0	0.00	8	272.38	272.50	-8	5,963	-0.13%
2022/08/15	8	273.25	60	274.08	274.00	-52	5,951	-0.87%
2022/08/12	33	267.02	25	266.52	267.00	8	5,913	0.14%
2022/08/11	37	270.99	297	270.90	272.50	-260	5,864	-4.43%	大賣/鉅額交易
2022/08/10	139.1	269.68	29.1	269.67	272.00	110.1	5,811	1.89%	大買/鉅額交易
2022/08/09	182	265.99	0.7	264.00	265.00	181.3	5,751	3.15%	大買/鉅額交易
2022/08/08	36	264.46	1	263.00	264.50	35	5,692	0.61%
2022/08/05	25	263.90	4	263.50	262.50	21	5,722	0.37%
2022/08/04	28	263.52	3	263.50	261.00	25	5,712	0.44%
2022/08/03	12	263.58	3.1	260.36	264.00	9	5,587	0.16%
2022/08/02	126	256.46	28	252.98	258.50	98	5,541	1.77%	大買/
2022/08/01	2	261.00	0	0.00	258.50	2	5,448	0.04%
2022/07/29	33	257.56	9.9	258.81	258.00	23.1	5,489	0.42%
2022/07/28	24	262.10	198.1	262.41	262.00	-174.1	5,405	-3.22%	大賣/鉅額交易
2022/07/27	8	250.63	0	0.00	254.00	8	5,264	0.15%
2022/07/26	27	249.22	57	248.69	249.00	-30	5,243	-0.57%
2022/07/25	12	249.50	49	248.50	250.50	-37	5,270	-0.70%
2022/07/22	0	0.00	35	248.03	248.00	-35	5,269	-0.66%
2022/07/21	3	249.00	11	250.91	250.00	-8	5,285	-0.15%
2022/07/20	8	250.00	7.1	249.28	249.00	1	5,328	0.02%
2022/07/19	0	0.00	2.8	245.24	246.00	-2.8	5,358	-0.05%
2022/07/18	10	246.40	3	246.50	245.00	7	5,388	0.13%
2022/07/15	63	240.91	52	244.70	245.00	11	5,331	0.21%
2022/07/14	6	241.33	14	242.43	239.50	-8	5,273	-0.15%
2022/07/13	213	241.27	57.8	238.56	239.50	155.3	5,153	3.01%	大買/鉅額交易
2022/07/12	31	231.53	6	231.25	231.00	25	5,004	0.50%
2022/07/11	11	229.45	2.5	228.71	229.50	8.5	4,953	0.17%
2022/07/08	82	227.58	18	227.86	227.50	64	4,938	1.30%
2022/07/07	19	222.34	46	219.18	221.00	-27	4,883	-0.55%
2022/07/06	5	213.00	0	0.00	210.50	5	4,852	0.10%
2022/07/05	1	220.50	3	219.50	220.50	-2	4,823	-0.04%
2022/07/04	33	218.17	41.1	219.30	219.00	-8.1	4,779	-0.17%
2022/07/01	1	222.50	1.1	223.45	221.50	-0.1	4,772	0.00%
2022/06/30	3	222.17	0	0.00	221.50	3	4,734	0.06%
2022/06/29	3.1	225.67	3.6	225.90	227.50	-0.5	4,712	-0.01%
2022/06/28	145	235.72	1.1	236.91	236.00	143.9	4,659	3.09%	大買/鉅額交易
2022/06/27	2	236.51	14	237.75	236.50	-12	4,642	-0.26%
2022/06/24	12	239.79	4.1	238.05	239.00	7.9	4,593	0.17%
2022/06/23	7.3	233.44	1	231.00	234.00	6.3	4,512	0.14%
2022/06/22	67	228.99	15	228.10	226.50	52	4,468	1.16%
2022/06/21	3	232.50	15.5	229.55	232.50	-12.5	4,482	-0.28%
2022/06/20	2	221.00	6	220.17	220.00	-4	4,455	-0.09%
2022/06/16	400	229.78	75	230.55	227.50	325	4,419	7.35%	大買/鉅額交易
2022/06/15	0	0.00	2	223.25	225.00	-2	4,488	-0.04%
2022/06/14	3	228.50	0	0.00	228.50	3	4,547	0.07%
2022/06/13	0	0.00	4	227.50	228.00	-4	4,603	-0.09%
2022/06/10	19	238.13	0	0.00	237.00	19	4,633	0.41%
2022/06/09	0	0.00	0.4	234.00	235.00	-0.4	4,652	-0.01%
2022/06/08	7	234.00	0	0.00	234.50	7	4,773	0.15%
2022/06/07	15	232.50	0	0.00	233.00	15	4,895	0.31%
2022/06/02	1	239.00	0	0.00	236.50	1	5,069	0.02%
2022/06/01	4	241.75	2	241.50	241.50	2	5,167	0.04%
2022/05/31	3	238.83	9.6	239.53	241.50	-6.6	5,179	-0.13%
2022/05/30	8	237.38	3	235.00	238.50	5	5,154	0.10%
2022/05/27	80.1	231.64	11	232.05	231.50	69.1	5,161	1.34%
2022/05/25	0.1	221.50	1	223.00	222.50	-1	5,406	-0.02%
2022/05/23	10	225.00	0	0.00	225.00	10	5,443	0.18%
2022/05/19	5	220.50	2.5	223.00	222.00	2.5	5,431	0.05%
2022/05/18	4.1	230.55	4	230.50	231.00	0.1	5,396	0.00%
2022/05/17	5	225.00	0	0.00	225.00	5	5,392	0.09%
2022/05/13	26	219.65	2	219.75	221.00	24	5,479	0.44%
2022/05/12	63.1	218.74	47	218.59	218.50	16.1	5,516	0.29%
2022/05/11	16	223.53	1.2	223.75	223.50	14.8	5,557	0.27%
2022/05/10	20	224.50	41.2	225.24	226.50	-21.2	5,575	-0.38%
2022/05/09	7	229.00	2	229.50	230.00	5	5,570	0.09%
2022/05/06	30	233.10	15.3	235.54	234.00	14.7	5,644	0.26%
2022/05/04	26	240.87	0	0.00	241.00	26	5,679	0.46%
2022/05/03	12	244.29	1	245.50	242.50	11	5,723	0.19%
2022/04/29	0	0.00	70.5	247.87	250.00	-70.5	5,700	-1.24%
2022/04/28	3	247.17	1	246.00	246.50	2	5,688	0.04%
2022/04/27	19	245.42	4	246.00	245.00	15	5,696	0.26%
2022/04/26	70	246.14	107	241.67	252.00	-37	5,658	-0.65%	大賣/
2022/04/25	7.1	237.56	6	237.33	236.50	1.1	5,558	0.02%
2022/04/22	77.1	246.68	0	0.00	246.00	77.1	5,492	1.40%
2022/04/21	5	252.00	5	251.90	253.00	0	5,506	0.00%
2022/04/20	3	250.83	5	249.00	251.00	-2	5,559	-0.04%
2022/04/19	2	249.25	0.6	249.00	247.50	1.4	5,593	0.02%
2022/04/18	41	247.56	0	0.00	247.50	41	5,687	0.72%
2022/04/15	0	0.00	4	250.00	249.50	-4	5,744	-0.07%
2022/04/14	0	0.00	3	254.17	253.00	-3	5,818	-0.05%
2022/04/13	4	255.88	2	252.25	255.50	2	5,895	0.03%
2022/04/12	7	249.86	4	251.00	248.50	3	6,001	0.05%
2022/04/11	26	252.13	1.3	252.25	250.50	24.7	6,165	0.40%
2022/04/08	5	260.00	5	262.70	261.00	0	6,171	0.00%
2022/04/07	4	261.12	3	262.67	261.00	1	6,140	0.02%
2022/04/06	4	264.50	0	0.00	263.50	4	6,089	0.07%
2022/04/01	31	266.52	0	0.00	268.50	31	6,052	0.51%
2022/03/30	14	267.89	2	268.00	268.00	12	6,023	0.20%
2022/03/29	1	265.50	1.5	264.68	266.00	-0.5	6,009	-0.01%
2022/03/28	21	263.29	5.2	260.17	265.00	15.8	5,983	0.26%
2022/03/25	18	268.06	257	268.49	268.00	-239	5,976	-4.00%	大賣/鉅額交易
2022/03/24	16	266.16	3	265.67	266.50	13	5,949	0.22%
2022/03/23	51	263.74	0	0.00	264.50	51	5,966	0.85%
2022/03/22	0	0.00	2	261.75	262.00	-2	6,010	-0.03%
2022/03/21	2	264.50	3.6	262.09	261.00	-1.6	6,015	-0.03%
2022/03/18	3	258.83	0	0.00	256.00	3	5,994	0.05%
2022/03/17	2.2	256.55	15	257.90	260.50	-12.8	5,919	-0.22%
2022/03/16	139	248.48	3	249.50	249.00	136	5,902	2.30%	大買/鉅額交易
2022/03/15	2	251.75	252	251.15	251.50	-250	5,896	-4.24%	大賣/鉅額交易
2022/03/14	11	256.86	0	0.00	257.50	11	5,859	0.19%
2022/03/11	43.1	262.17	10	260.35	262.00	33.1	5,846	0.57%
2022/03/10	8	254.00	8	254.69	254.50	0	5,727	0.00%
2022/03/09	152	239.93	52.3	240.00	241.50	99.7	5,639	1.77%	大買/
2022/03/08	162.1	239.44	43	241.62	235.50	119.1	5,627	2.12%	大買/鉅額交易
2022/03/07	11.3	248.47	13	247.81	247.00	-1.8	5,457	-0.03%
2022/03/04	0	0.00	2	253.00	254.50	-2	5,476	-0.04%
2022/03/03	14	256.46	66	256.20	256.00	-52	5,476	-0.95%
2022/03/02	0.1	255.50	1.4	253.63	255.00	-1.3	5,469	-0.02%
2022/03/01	34	255.43	139	251.38	256.50	-105	5,442	-1.93%	大賣/鉅額交易
2022/02/25	187.1	247.25	20	247.50	246.50	167	5,352	3.12%	大買/鉅額交易
2022/02/24	0.1	255.00	6	254.08	253.50	-5.9	5,188	-0.11%
2022/02/23	0	0.00	5	259.40	259.00	-5	5,124	-0.10%
2022/02/22	75.1	256.63	6	256.42	257.00	69.1	5,131	1.35%
2022/02/21	2	258.26	0.5	262.00	260.00	1.5	5,160	0.03%
2022/02/18	2	260.50	9.2	260.05	261.50	-7.2	5,237	-0.14%
2022/02/17	23	261.00	0	0.00	261.00	23	5,306	0.43%
2022/02/16	2	259.00	0	0.00	258.50	2	5,301	0.04%
2022/02/15	8.1	253.02	289	253.68	253.50	-280.9	5,291	-5.31%	大賣/鉅額交易
2022/02/14	0.1	258.50	68	256.62	256.00	-67.9	5,230	-1.30%
2022/02/11	33	266.92	2	266.00	265.50	31	5,213	0.59%
2022/02/10	80	269.49	12	268.42	269.50	68	5,211	1.30%
2022/02/09	12	269.50	0.4	271.00	269.50	11.6	5,236	0.22%
2022/02/08	40	269.91	0	0.00	269.00	40	5,328	0.75%
2022/02/07	9	272.00	33	273.85	271.00	-24	5,302	-0.45%
2022/01/26	55	268.51	47	269.99	268.00	8	5,277	0.15%
2022/01/25	5	267.50	35	268.33	269.00	-30	5,366	-0.56%
2022/01/24	1	271.50	31	271.47	272.00	-30	5,462	-0.55%
2022/01/21	3	273.33	15	274.53	272.50	-12	5,584	-0.21%
2022/01/20	47.1	273.27	5	273.10	272.50	42.1	5,662	0.74%
2022/01/19	25	274.06	31.9	275.02	275.00	-6.9	5,660	-0.12%
2022/01/18	56	274.92	22	275.05	274.00	34	5,689	0.60%
2022/01/17	113	272.49	0	0.00	273.50	113	5,740	1.97%	大買/鉅額交易
2022/01/14	10	270.00	10	269.40	271.50	0	5,829	0.00%
2022/01/13	117	277.74	144	277.26	277.00	-27	5,810	-0.46%	大買/大賣/
2022/01/12	36	283.54	11	286.05	282.00	25	5,855	0.43%
2022/01/11	8	288.75	25.5	287.87	287.00	-17.5	5,922	-0.30%
2022/01/10	28	281.68	0	0.00	283.50	28	5,990	0.47%
2022/01/07	0	0.00	72	285.30	283.00	-72	6,036	-1.19%
2022/01/06	45	291.02	0.4	290.00	291.00	44.7	6,082	0.73%
2022/01/05	44	291.75	15	294.77	290.50	29	6,030	0.48%
2022/01/04	21	291.38	37	293.93	297.00	-16	5,941	-0.27%
2022/01/03	45.5	280.33	21	280.02	282.00	24.5	5,736	0.43%
2021/12/30	28	275.45	2	275.50	275.00	26	5,703	0.46%
2021/12/29	87	278.76	2.7	278.27	278.00	84.3	5,763	1.46%
2021/12/28	5	276.80	104	276.23	277.50	-99	5,852	-1.69%	大賣/
2021/12/27	156	274.86	10	275.00	275.50	146	5,913	2.47%	大買/鉅額交易
2021/12/24	3	270.67	102	270.70	270.50	-99	5,941	-1.67%	大賣/
2021/12/23	302	268.63	6	269.75	270.00	296	6,021	4.92%	大買/鉅額交易
2021/12/21	2	266.00	0.6	266.50	266.00	1.4	6,143	0.02%
2021/12/20	9.1	264.94	2	266.50	264.00	7.1	6,207	0.11%
2021/12/17	7	268.50	23	269.00	269.00	-16	6,287	-0.25%
2021/12/16	2	266.25	7	269.64	266.00	-5	6,256	-0.08%
2021/12/15	5	265.50	4	267.00	267.50	1	6,311	0.02%
2021/12/14	5	268.00	3	268.83	269.00	2	6,378	0.03%
2021/12/13	6	268.92	15	271.93	270.00	-9	6,378	-0.14%
2021/12/10	44	271.75	17	270.74	271.00	27	6,400	0.42%
2021/12/09	14	266.18	24.4	266.93	269.00	-10.4	6,351	-0.16%
2021/12/08	15	262.53	0	0.00	261.00	15	6,361	0.24%
2021/12/07	13	262.42	0	0.00	263.00	13	6,367	0.20%
2021/12/06	4	261.13	27	262.00	261.00	-23	6,362	-0.36%
2021/12/03	0	0.00	3	263.50	261.50	-3	6,370	-0.05%
2021/12/02	0	0.00	1	260.50	261.50	-1	6,385	-0.02%
2021/12/01	1	258.50	5	257.90	258.00	-4	6,380	-0.06%
2021/11/30	18	256.11	0.5	256.00	256.00	17.5	6,421	0.27%
2021/11/29	2	254.00	4	253.50	253.50	-2	6,344	-0.03%
2021/11/26	15.1	253.30	12	253.42	252.00	3.1	6,397	0.05%
2021/11/25	1	258.50	12	259.63	259.00	-11	6,527	-0.17%
2021/11/24	41	256.88	1	256.00	256.00	40	6,515	0.61%
2021/11/23	15.4	255.64	4	255.00	255.00	11.4	6,547	0.17%
2021/11/22	1	259.50	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	0.00	131.5	260.65	261.00	-131.5	6,626	-1.98%	大賣/鉅額交易
2021/11/18	6	259.83	4	259.25	260.00	2	6,633	0.03%
2021/11/17	12	261.17	12.1	259.30	261.50	-0.1	6,621	0.00%
2021/11/16	73	257.36	0	0.00	256.00	73	6,622	1.10%
2021/11/15	3.1	260.48	26	260.00	260.00	-22.9	6,688	-0.34%
2021/11/12	7	261.00	5	263.50	261.00	2	6,832	0.03%
2021/11/11	8	259.57	42	259.29	259.00	-34	6,996	-0.49%
2021/11/10	5.1	265.69	5	265.00	265.00	0.1	7,023	0.00%
2021/11/09	110	265.66	6.4	264.12	266.00	103.6	7,005	1.48%	大買/鉅額交易
2021/11/08	24	260.29	10	261.75	259.50	14	6,981	0.20%
2021/11/05	9	259.50	14	260.07	262.00	-5	6,943	-0.07%
2021/11/04	14	254.86	4	253.38	253.50	10	6,851	0.15%
2021/11/03	2.1	247.81	2	247.00	247.00	0.1	6,809	0.00%
2021/11/02	48.1	255.65	21	255.79	252.00	27.1	6,775	0.40%
2021/11/01	10	257.70	30	253.00	257.50	-20	6,677	-0.30%
2021/10/29	22.1	247.16	4.4	246.23	245.00	17.7	6,571	0.27%
2021/10/28	15	247.77	22	250.93	252.50	-7	6,545	-0.11%
2021/10/27	111	243.98	35	242.96	244.50	76	6,488	1.17%	大買/
2021/10/26	0	0.00	9	245.00	244.50	-9	6,511	-0.14%
2021/10/22	16.2	246.15	11	244.00	244.00	5.2	6,498	0.08%
2021/10/21	10	253.00	0	0.00	253.00	10	6,467	0.15%
2021/10/20	18	253.75	3	254.67	254.50	15	6,446	0.23%
2021/10/19	1,406.1	257.53	317.5	252.90	259.00	1,088.6	6,348	17.15%	大買/大賣/鉅額交易
2021/10/18	1,230	250.52	98	250.66	249.50	1,132	6,260	18.08%	大買/鉅額交易
2021/10/15	8	238.56	114	237.78	240.00	-106	6,152	-1.72%	大賣/鉅額交易
2021/10/14	17	240.26	82	238.13	235.50	-65	6,115	-1.06%
2021/10/13	0	0.00	3	246.33	246.50	-3	6,163	-0.05%
2021/10/12	8	244.38	7.4	247.02	247.00	0.6	6,208	0.01%
2021/10/08	2	251.00	5	251.50	250.50	-3	6,432	-0.05%
2021/10/07	9.5	248.58	0	0.00	248.50	9.5	6,677	0.14%
2021/10/06	2	245.00	140	244.20	244.50	-138	6,838	-2.02%	大賣/鉅額交易
2021/10/05	10	240.50	186	243.20	245.00	-176	6,788	-2.59%	大賣/鉅額交易
2021/10/04	22.1	241.93	3	240.50	240.00	19.1	6,716	0.28%
2021/10/01	13	246.77	4	247.00	248.00	9	6,663	0.14%
2021/09/30	21.1	251.95	10	250.75	252.00	11.1	6,611	0.17%
2021/09/29	25.1	248.68	4.5	247.80	248.50	20.6	6,538	0.32%
2021/09/28	15	253.57	284	252.61	252.50	-269	6,485	-4.15%	大賣/鉅額交易
2021/09/27	16.2	256.89	0.5	260.00	258.00	15.7	6,500	0.24%
2021/09/24	70	264.87	55	263.64	260.00	15	6,478	0.23%
2021/09/23	4	253.38	202.5	252.00	251.50	-198.5	6,459	-3.07%	大賣/鉅額交易
2021/09/22	134.1	249.91	0	0.00	250.00	134.1	6,483	2.07%	大買/鉅額交易
2021/09/17	15.1	255.84	0	0.00	256.00	15.1	6,393	0.24%
2021/09/15	10	259.10	0	0.00	258.00	10	6,445	0.16%
2021/09/14	5	263.50	0	0.00	263.50	5	6,418	0.08%
2021/09/13	27.1	263.56	0	0.00	263.50	27.1	6,446	0.42%
2021/09/10	25	267.50	1.1	269.41	269.00	23.9	6,413	0.37%
2021/09/09	1	269.50	3.4	269.94	269.50	-2.4	6,507	-0.04%
2021/09/08	2.1	271.46	0	0.00	270.50	2.1	6,523	0.03%
2021/09/07	0.3	270.50	5	270.40	271.50	-4.7	6,535	-0.07%
2021/09/06	3.2	273.63	15	273.50	273.50	-11.8	6,572	-0.18%
2021/09/03	8	271.25	55	270.45	272.00	-47	6,531	-0.72%
2021/09/02	5.1	266.55	104	268.13	268.50	-98.9	6,505	-1.52%	大賣/
2021/09/01	28.1	270.65	1	269.50	272.00	27.1	6,509	0.42%
2021/08/31	102	268.19	6.5	270.50	270.50	95.5	6,447	1.48%	大買/
2021/08/30	35	277.44	0	0.00	279.50	35	6,302	0.56%
2021/08/27	13	278.31	6	278.92	279.00	7	6,324	0.11%
2021/08/26	0	0.00	6	275.50	276.50	-6	6,330	-0.09%
2021/08/25	30	274.62	37	276.15	277.50	-7	6,329	-0.11%
2021/08/24	14	269.43	2	269.25	268.00	12	6,301	0.19%
2021/08/23	1	269.00	0	0.00	270.00	1	6,332	0.02%
2021/08/20	1.1	265.18	5	268.50	263.00	-3.9	6,313	-0.06%
2021/08/19	15	269.00	43.5	270.06	269.00	-28.5	6,388	-0.45%
2021/08/18	47	259.33	6.1	266.45	267.00	41	6,264	0.65%
2021/08/17	14.2	269.88	50	265.49	262.00	-35.8	6,120	-0.58%
2021/08/16	12.2	278.90	15	279.67	279.00	-2.8	5,946	-0.05%
2021/08/13	1	274.00	4	272.75	274.00	-3	5,988	-0.05%
2021/08/12	6	277.92	136	276.01	276.50	-130	6,034	-2.15%	大賣/鉅額交易
2021/08/11	1	280.50	0	0.00	280.00	1	6,028	0.02%
2021/08/10	0.6	279.09	26.4	280.89	278.00	-25.8	6,107	-0.42%
2021/08/09	2.3	280.91	3	280.83	281.50	-0.7	6,164	-0.01%
2021/08/06	2.4	285.99	0	0.00	285.00	2.4	6,230	0.04%
2021/08/05	3.1	286.05	0	0.00	287.00	3.1	6,349	0.05%
2021/08/04	52	286.59	0	0.00	286.50	52	6,560	0.79%
2021/08/03	8.1	286.54	13	289.85	287.50	-4.9	6,696	-0.07%
2021/08/02	31	286.55	0	0.00	287.00	31	6,630	0.47%
2021/07/30	31.2	288.47	9	288.00	287.00	22.2	6,670	0.33%
2021/07/29	1.1	290.67	11	293.86	291.50	-10	6,744	-0.15%
2021/07/28	7	290.57	8	291.56	292.00	-1	6,843	-0.01%
2021/07/27	29.1	293.19	1	294.00	292.00	28.1	6,954	0.40%
2021/07/26	1	299.00	21.2	299.05	299.00	-20.2	7,031	-0.29%
2021/07/23	1	304.50	9.3	307.75	304.00	-8.3	7,221	-0.11%
2021/07/22	45.1	306.61	12	303.79	303.00	33.1	7,307	0.45%
2021/07/21	5.1	304.25	14	302.29	306.00	-8.9	7,336	-0.12%
2021/07/20	44.1	300.88	19.7	302.11	300.00	24.4	7,312	0.33%
2021/07/19	29.2	307.99	42	307.07	308.00	-12.8	7,352	-0.17%
2021/07/16	44	318.58	34	321.01	319.50	10	7,368	0.14%
2021/07/15	244	321.93	34.1	328.27	320.50	209.9	7,429	2.83%	大買/鉅額交易
2021/07/14	92.6	317.02	49	316.82	323.00	43.6	7,510	0.58%
2021/07/13	20	306.83	30	306.52	307.00	-10	7,306	-0.14%
2021/07/12	0	0.00	19	298.97	299.50	-19	7,147	-0.27%
2021/07/09	4	296.88	30.5	295.10	295.00	-26.5	7,204	-0.37%
2021/07/08	13	300.96	3	301.00	301.50	10	7,236	0.14%
2021/07/07	6	302.25	1	302.00	303.50	5	7,260	0.07%
2021/07/06	7	303.43	0.1	301.50	303.50	6.9	7,341	0.09%
2021/07/05	16	302.97	31	303.40	304.00	-15	7,396	-0.20%
2021/07/02	27	301.85	8	302.56	299.00	19	7,426	0.26%
2021/07/01	8	299.00	3	297.50	297.50	5	7,406	0.07%
2021/06/30	69	303.06	9	301.39	303.00	60	7,452	0.81%
2021/06/29	5.1	298.48	11.6	299.82	299.50	-6.5	7,513	-0.09%
2021/06/28	23	296.33	20	296.85	297.00	3	7,553	0.04%
2021/06/25	193	296.08	0	0.00	295.00	193	7,636	2.53%	大買/鉅額交易
2021/06/24	14	290.04	28	289.57	290.00	-14	7,589	-0.18%
2021/06/23	0	0.00	10	295.00	296.00	-10	7,550	-0.13%
2021/06/22	0	0.00	7	296.00	296.00	-7	7,564	-0.09%
2021/06/21	0	0.00	9.6	295.66	294.00	-9.6	7,547	-0.13%
2021/06/18	2	302.75	20.1	301.14	299.50	-18.1	7,535	-0.24%
2021/06/17	0	0.00	1	297.50	299.50	-1	7,434	-0.01%
2021/06/16	10	303.50	2	301.25	303.00	8	7,548	0.11%
2021/06/15	91	302.45	111	302.06	302.00	-20	7,627	-0.26%	大賣/
2021/06/11	0	0.00	34	296.04	296.50	-34	7,614	-0.45%
2021/06/09	0	0.00	3.4	295.00	295.00	-3.4	7,788	-0.04%
2021/06/08	2	297.25	1.1	297.32	297.50	0.9	7,882	0.01%
2021/06/07	2	297.50	1	297.00	297.00	1	8,083	0.01%
2021/06/04	1	298.00	2.1	296.90	297.00	-1.1	8,210	-0.01%
2021/06/03	0	0.00	2	297.50	297.00	-2	8,421	-0.02%
2021/06/02	1	298.50	23	297.46	298.50	-22	8,510	-0.26%
2021/06/01	1	295.50	3	295.67	297.00	-2	8,612	-0.02%
2021/05/31	3	294.50	11.5	294.11	296.00	-8.5	8,755	-0.10%
2021/05/28	2.1	293.70	0	0.00	291.50	2.1	8,813	0.02%
2021/05/27	0	0.00	5	293.50	293.50	-5	8,955	-0.06%
2021/05/26	0.4	290.00	0	0.00	290.00	0.4	9,116	0.00%
2021/05/25	3	290.00	1	290.00	290.00	2	9,278	0.02%
2021/05/21	8	288.81	10.1	288.96	289.00	-2.1	9,496	-0.02%
2021/05/20	0	0.00	41	280.99	281.00	-41	9,525	-0.43%
2021/05/19	15	274.73	5.4	274.08	273.50	9.6	9,565	0.10%
2021/05/18	22	273.73	11	275.00	274.50	11	9,817	0.11%
2021/05/17	76	266.74	45	262.76	266.50	31	10,280	0.30%
2021/05/14	10	268.00	2	266.00	266.50	8	10,532	0.08%
2021/05/13	110	267.43	109	267.39	264.50	1	10,530	0.01%	大買/大賣/
2021/05/12	198.2	257.88	31.1	259.31	265.00	167.1	10,497	1.59%	大買/鉅額交易
2021/05/11	8	272.25	48.4	273.50	271.00	-40.3	10,427	-0.39%
2021/05/10	11.1	291.36	9	290.94	287.50	2.1	10,349	0.02%
2021/05/07	18	292.33	25	289.10	293.50	-7	10,556	-0.07%
2021/05/06	17	279.68	22	282.34	283.00	-5	10,604	-0.05%
2021/05/05	11.1	287.91	81	287.09	283.50	-69.9	10,605	-0.66%
2021/05/04	10	299.65	21	296.57	291.50	-11	10,601	-0.10%
2021/05/03	34	305.63	11.1	305.50	306.50	22.9	10,520	0.22%
2021/04/29	60.5	304.37	64.8	304.15	302.50	-4.3	10,571	-0.04%
2021/04/28	57	303.87	25.1	303.68	305.50	31.9	10,525	0.30%
2021/04/27	83	300.10	0	0.00	302.00	83	10,594	0.78%
2021/04/26	0	0.00	5	298.70	298.00	-5	10,649	-0.05%
2021/04/23	67	294.96	10	294.65	297.00	57	11,017	0.52%
2021/04/22	34	298.04	2	293.00	293.00	32	11,200	0.29%
2021/04/21	7.1	303.92	21	302.88	301.00	-13.9	11,269	-0.12%
2021/04/20	203	309.41	22.6	310.53	307.50	180.4	11,321	1.59%	大買/鉅額交易
2021/04/19	6	297.83	2.1	297.62	298.00	3.9	11,243	0.03%
2021/04/16	1.1	296.77	18	292.33	296.50	-16.9	11,421	-0.15%
2021/04/15	23	292.48	21	294.43	295.50	2	11,843	0.02%
2021/04/14	21	288.79	24.1	292.11	291.50	-3.1	12,150	-0.03%
2021/04/13	21	296.40	1	296.00	292.00	20	12,554	0.16%
2021/04/12	26	292.79	12	292.58	291.00	14	12,759	0.11%
2021/04/09	1.2	299.25	3.3	299.15	299.00	-2.1	12,786	-0.02%
2021/04/08	2	298.25	100.1	297.70	297.00	-98.1	12,809	-0.77%
2021/04/07	0	0.00	12	296.67	298.50	-12	12,818	-0.09%
2021/04/06	8.1	299.17	1	298.50	298.00	7.1	12,773	0.06%
2021/04/01	21	294.55	14	292.71	295.50	7	12,726	0.06%
2021/03/31	9	289.44	20	292.55	288.00	-11	12,593	-0.09%
2021/03/30	29	291.72	2.6	289.74	292.50	26.4	12,538	0.21%
2021/03/29	13	287.04	0	0.00	288.00	13	12,459	0.10%
2021/03/26	5	284.50	0	0.00	288.00	5	12,493	0.04%
2021/03/25	2	286.00	14	282.21	284.00	-12	12,538	-0.10%
2021/03/24	0	0.00	1	285.50	285.50	-1	12,556	-0.01%
2021/03/23	1	288.50	0	0.00	288.00	1	12,582	0.01%
2021/03/22	29.1	286.26	1	286.50	287.00	28.1	12,608	0.22%
2021/03/19	65	284.02	3.6	283.75	283.00	61.4	12,739	0.48%
2021/03/18	33.1	289.15	0	0.00	288.00	33.1	12,699	0.26%
2021/03/17	36	282.00	9.1	282.22	284.00	26.9	12,670	0.21%
2021/03/16	90	283.05	231	282.90	282.00	-141	12,653	-1.11%	大賣/鉅額交易
2021/03/15	25.1	278.30	0	0.00	277.50	25.1	12,623	0.20%
2021/03/12	1	282.50	17	282.67	282.00	-16	12,679	-0.13%
2021/03/11	18	276.48	91	277.28	281.50	-73	12,777	-0.57%
2021/03/10	210	265.66	5.1	268.32	265.00	205	12,730	1.61%	大買/鉅額交易
2021/03/09	11	265.68	3.1	265.16	263.50	8	12,665	0.06%
2021/03/08	33.1	277.09	8	277.31	270.50	25.1	12,526	0.20%
2021/03/05	33.1	274.99	1	277.50	275.00	32.1	12,528	0.26%
2021/03/04	17.1	280.92	125	281.50	281.00	-107.9	12,597	-0.86%	大賣/鉅額交易
2021/03/03	0	0.00	1.1	290.50	289.00	-1.1	12,531	-0.01%
2021/03/02	3	293.33	4	287.13	288.00	-1	12,523	-0.01%
2021/02/26	16.1	285.81	0	0.00	280.50	16.1	12,443	0.13%
2021/02/25	32	293.95	1	297.00	294.50	31	12,163	0.25%
2021/02/24	20	298.25	3	298.17	294.00	17	12,077	0.14%
2021/02/23	3.1	300.66	101	300.50	303.00	-98	11,987	-0.82%	大賣/
2021/02/22	37	301.77	1	306.00	301.00	36	11,955	0.30%
2021/02/19	46	299.34	8.4	300.39	300.00	37.6	11,887	0.32%
2021/02/18	21	308.12	52.1	308.04	306.00	-31.1	11,834	-0.26%
2021/02/17	395	298.17	20	294.88	299.50	375	11,619	3.23%	大買/鉅額交易
2021/02/05	71	279.64	27	279.91	280.50	44	11,080	0.40%
2021/02/04	1	284.01	2	284.50	287.00	-1	10,881	-0.01%
2021/02/03	71	284.77	36	286.69	284.00	35	10,819	0.32%
2021/02/02	23	285.89	2	289.50	286.00	21	10,738	0.20%
2021/02/01	3	284.83	1	285.00	285.00	2	10,605	0.02%
2021/01/29	31	294.47	2.2	289.19	282.50	28.8	10,611	0.27%
2021/01/28	4	286.00	1	287.50	287.50	3	10,465	0.03%
2021/01/27	3	285.50	13.1	286.82	287.50	-10.1	10,350	-0.10%
2021/01/26	4	290.76	1	289.00	289.00	3	10,236	0.03%
2021/01/25	0.1	293.50	0	0.00	295.50	0.1	10,157	0.00%
2021/01/22	3.1	291.60	5	292.50	291.00	-1.9	10,248	-0.02%
2021/01/21	0	0.00	1	296.99	299.00	-1	10,109	-0.01%
2021/01/20	1	296.50	11.7	296.00	294.50	-10.7	10,044	-0.11%
2021/01/19	11	295.32	0.5	296.50	294.00	10.5	9,992	0.11%
2021/01/18	202	290.84	160.3	286.31	289.50	41.7	9,867	0.42%	大買/大賣/
2021/01/15	5.1	302.18	32	303.20	299.50	-27	9,503	-0.28%
2021/01/14	13	305.58	38	305.72	306.00	-25	9,217	-0.27%
2021/01/13	5	312.30	8	311.94	312.50	-3	8,987	-0.03%
2021/01/12	24	314.71	34	315.63	314.00	-10	8,809	-0.11%
2021/01/11	1.2	312.13	3.9	310.40	313.00	-2.7	8,579	-0.03%
2021/01/08	162.8	316.13	73	312.17	310.00	89.8	8,383	1.07%	大買/
2021/01/07	44	305.94	11	306.27	316.00	33	7,990	0.41%
2021/01/06	79	294.98	76	297.47	298.00	3	7,644	0.04%
2021/01/05	85.1	277.73	0	0.00	276.50	85.1	7,261	1.17%
2021/01/04	7	266.71	0	0.00	265.00	7	7,118	0.10%
2020/12/31	7	262.29	385	261.18	263.00	-378	7,043	-5.37%	大賣/鉅額交易
2020/12/30	0	0.00	5	256.70	260.00	-5	7,019	-0.07%
2020/12/29	0	0.00	0.1	254.50	255.50	-0.1	7,001	0.00%
2020/12/28	1	254.50	0	0.00	254.50	1	7,092	0.01%
2020/12/25	0	0.00	0	250.50	249.00	0	7,102	0.00%
2020/12/24	1	251.50	1	247.50	247.50	0	7,141	0.00%
2020/12/23	1	247.00	11	247.73	248.00	-10	7,158	-0.14%
2020/12/22	0	0.00	159.5	251.21	247.00	-159.5	7,235	-2.20%	大賣/鉅額交易
2020/12/21	6.5	251.44	3.8	253.85	258.00	2.8	7,255	0.04%
2020/12/18	4	247.75	3	248.17	248.00	1	7,213	0.01%
2020/12/17	3	247.50	22	247.23	247.00	-19	7,157	-0.27%
2020/12/16	1	247.50	19	246.97	248.00	-18	7,098	-0.25%
2020/12/15	4	246.13	271	245.51	245.50	-267	7,097	-3.76%	大賣/鉅額交易
2020/12/14	11	246.05	116	244.79	246.00	-105	6,941	-1.51%	大賣/鉅額交易
2020/12/11	2	249.50	2	250.50	250.50	0	6,871	0.00%
2020/12/10	0	0.00	9	246.50	248.00	-9	6,838	-0.13%
2020/12/09	3	251.00	222	251.08	251.00	-219	6,814	-3.21%	大賣/鉅額交易
2020/12/08	3	248.66	1	249.00	249.00	2	6,771	0.03%
2020/12/07	8	251.31	64	251.84	250.00	-56	6,635	-0.84%
2020/12/04	2	241.00	4	240.38	247.00	-2	6,466	-0.03%
2020/12/03	8	235.06	204	234.68	237.00	-196	6,338	-3.09%	大賣/鉅額交易
2020/12/02	6	230.75	151	231.18	232.00	-145	6,322	-2.29%	大賣/鉅額交易
2020/12/01	20	227.50	204	226.08	227.00	-184	6,360	-2.89%	大賣/鉅額交易
2020/11/30	6	226.00	5	223.20	224.50	1	6,277	0.02%
2020/11/27	6	219.50	11	220.91	220.00	-5	6,122	-0.08%
2020/11/26	93	214.61	5	215.50	216.00	88	6,102	1.44%
2020/11/25	120	208.71	0	0.00	207.50	120	6,072	1.98%	大買/鉅額交易
2020/11/24	0	0.00	2	209.25	209.50	-2	6,033	-0.03%
2020/11/23	2	213.00	84	212.24	212.00	-82	6,041	-1.36%
2020/11/20	0	0.00	2	208.50	209.00	-2	5,974	-0.03%
2020/11/19	4	208.50	15.9	204.67	208.00	-11.9	5,955	-0.20%
2020/11/18	9	202.33	39	203.08	203.00	-30	5,913	-0.51%
2020/11/17	3	205.67	8	203.63	205.50	-5	6,011	-0.08%
2020/11/16	5	200.50	1	201.00	202.00	4	6,079	0.07%
2020/11/13	3	199.67	11	200.00	200.50	-8	6,028	-0.13%
2020/11/12	262	200.82	23	201.17	202.00	239	6,023	3.97%	大買/鉅額交易
2020/11/10	0	0.00	0.1	194.50	193.00	-0.1	5,866	0.00%
2020/11/09	1	197.00	6	197.58	197.50	-5	5,906	-0.08%
2020/11/06	27	193.89	0	0.00	194.50	27	6,009	0.45%
2020/11/05	0	0.00	1	189.50	189.50	-1	5,996	-0.02%
2020/11/04	1	189.50	0	0.00	192.00	1	5,991	0.02%
2020/10/29	0	0.00	2.9	195.82	195.00	-2.9	6,153	-0.05%
2020/10/28	2	200.75	7	201.29	200.50	-5	6,284	-0.08%
2020/10/27	46	199.74	6	201.75	203.00	40	6,435	0.62%
2020/10/26	1	194.50	0	0.00	194.50	1	6,622	0.02%
2020/10/22	0	0.00	2	195.25	194.50	-2	6,914	-0.03%
2020/10/21	0	0.00	1	196.50	196.50	-1	7,035	-0.01%
2020/10/20	0	0.00	1.8	196.55	196.50	-1.8	7,119	-0.03%
2020/10/19	49	196.51	0	0.00	196.50	49	7,184	0.68%
2020/10/16	120	196.18	2	195.50	195.00	118	7,338	1.61%	大買/鉅額交易
2020/10/15	1	194.50	0	0.00	194.50	1	7,424	0.01%
2020/10/14	0	0.00	1	194.00	194.00	-1	7,457	-0.01%
2020/10/13	5	192.90	102	193.49	194.50	-97	7,575	-1.28%	大賣/
2020/10/12	38	194.92	2.9	194.78	196.00	35.1	7,604	0.46%
2020/10/08	7	192.64	2	191.50	193.00	5	7,574	0.07%
2020/10/07	9	190.78	4	190.00	191.00	5	7,607	0.07%
2020/10/06	153	190.45	67	189.78	191.50	86	7,633	1.13%	大買/
2020/10/05	10	189.10	0	0.00	189.50	10	7,735	0.13%
2020/09/30	35	188.50	6	187.25	189.00	29	7,780	0.37%
2020/09/29	8	185.19	7	185.51	185.00	1	7,853	0.01%
2020/09/28	6	180.67	3	180.00	182.50	3	7,926	0.04%
2020/09/25	6	179.67	3	177.83	176.50	3	8,133	0.04%
2020/09/24	3	183.50	0	0.00	183.00	3	8,207	0.04%
2020/09/23	0	0.00	533	184.89	185.00	-533	8,252	-6.46%	大賣/鉅額交易
2020/09/22	2	187.50	52.7	186.81	185.50	-50.7	8,288	-0.61%
2020/09/21	1	190.00	3.9	190.77	190.00	-2.9	8,367	-0.03%
2020/09/18	9	190.39	5	189.30	191.00	4	8,586	0.05%
2020/09/17	3	191.83	3	190.67	191.00	0	8,638	0.00%
2020/09/16	11	190.73	8	190.19	191.00	3	8,829	0.03%
2020/09/15	10	189.60	2	189.50	188.50	8	8,983	0.09%
2020/09/14	104	189.49	8	188.56	189.00	96	9,198	1.04%	大買/
2020/09/11	5	186.70	3	185.50	187.50	2	9,408	0.02%
2020/09/10	3	183.83	2	184.00	185.50	1	9,502	0.01%
2020/09/09	17	181.44	196.8	180.82	184.00	-179.8	9,624	-1.87%	大賣/鉅額交易
2020/09/08	103	184.06	3	183.33	184.50	100	9,664	1.03%	大買/
2020/09/07	7	182.71	12	180.75	182.00	-5	9,760	-0.05%
2020/09/04	110	185.52	16	186.44	186.00	94	9,838	0.96%	大買/
2020/09/03	18	192.81	4	190.50	191.50	14	9,881	0.14%
2020/09/02	24	189.48	9	192.33	189.50	15	10,189	0.15%
2020/09/01	8	188.63	4	188.13	190.50	4	10,200	0.04%
2020/08/31	3	192.50	6.9	192.03	189.00	-3.9	10,210	-0.04%
2020/08/28	3	193.83	2	194.00	194.00	1	10,300	0.01%
2020/08/27	8	193.06	3	196.83	193.50	5	10,476	0.05%
2020/08/26	3.7	196.73	0	0.00	197.00	3.7	10,533	0.04%
2020/08/25	1	195.50	16	198.41	195.50	-15	10,654	-0.14%
2020/08/24	21	194.83	25	195.92	197.00	-4	10,689	-0.04%
2020/08/21	15	190.10	13	192.35	191.00	2	10,666	0.02%
2020/08/20	9	194.94	19	192.45	190.50	-10	10,526	-0.10%
2020/08/19	14	203.07	10.9	202.16	200.00	3.1	10,394	0.03%
2020/08/18	8	202.69	7	201.43	201.50	1	10,373	0.01%
2020/08/17	10	203.10	6	202.50	204.00	4	10,355	0.04%
2020/08/14	1	201.50	27	201.50	201.50	-26	10,369	-0.25%
2020/08/13	0	0.00	7	201.50	201.50	-7	10,366	-0.07%
2020/08/12	255	197.64	0	0.00	198.50	255	10,322	2.47%	大買/鉅額交易
2020/08/11	1	199.50	11.9	202.27	199.50	-10.9	10,220	-0.11%
2020/08/10	12	201.88	2	202.00	201.50	10	10,180	0.10%
2020/08/07	5	200.60	2	202.50	200.50	3	10,186	0.03%
2020/08/06	1	203.00	30	203.60	204.50	-29	10,203	-0.28%
2020/08/05	30	205.73	25	208.24	204.50	5	10,186	0.05%
2020/08/04	33	205.94	66	205.24	207.50	-33	10,090	-0.33%
2020/08/03	11	205.41	91	204.44	202.50	-80	9,991	-0.80%
2020/07/31	57	200.61	56	199.09	200.00	1	9,801	0.01%
2020/07/30	174	197.11	22	199.02	197.50	152	9,591	1.58%	大買/鉅額交易
2020/07/29	174	192.09	4	185.91	191.00	170	9,357	1.82%	大買/鉅額交易
2020/07/28	22	189.89	29	189.66	187.00	-7	9,273	-0.08%
2020/07/27	162	188.31	260.7	189.02	188.50	-98.7	9,361	-1.05%	大買/大賣/
2020/07/24	1	188.50	3	184.50	184.50	-2	9,299	-0.02%
2020/07/23	1	190.50	74	189.94	190.00	-73	9,220	-0.79%
2020/07/22	1	191.50	16	190.72	192.50	-15	9,198	-0.16%
2020/07/21	4	186.13	302.1	186.54	185.50	-298.1	9,011	-3.31%	大賣/鉅額交易
2020/07/20	6	181.83	10	183.25	182.00	-4	8,932	-0.04%
2020/07/17	19	187.68	1	188.50	184.00	18	8,887	0.20%
2020/07/16	0	0.00	1	182.50	185.00	-1	8,791	-0.01%
2020/07/15	22	184.59	21	184.60	184.50	1	8,756	0.01%
2020/07/14	1	184.50	11	184.55	185.00	-10	8,739	-0.11%
2020/07/13	16	184.16	9	185.61	186.50	7	8,712	0.08%
2020/07/10	0	0.00	17	182.03	183.50	-17	8,784	-0.19%
2020/07/09	76	181.86	20.8	181.85	180.50	55.2	8,750	0.63%
2020/07/08	53	179.29	77	178.90	179.50	-24	8,643	-0.28%
2020/07/07	7	174.14	3	175.00	175.00	4	8,588	0.05%
2020/07/06	67	175.92	93	174.48	176.50	-26	8,511	-0.31%
2020/07/03	3	169.17	25	168.62	169.50	-22	8,319	-0.26%
2020/07/02	4	163.00	4	166.00	165.50	0	8,224	0.00%
2020/07/01	11	169.36	5	170.50	169.50	6	8,169	0.07%
2020/06/30	2	168.75	411.8	168.79	167.50	-409.8	8,096	-5.06%	大賣/鉅額交易
2020/06/29	423	169.67	15	168.47	168.50	408	8,034	5.08%	大買/鉅額交易
2020/06/24	5	167.20	304	169.60	168.00	-299	7,845	-3.81%	大賣/鉅額交易
2020/06/23	11	168.32	12	169.50	170.00	-1	7,789	-0.01%
2020/06/22	157	167.08	6	166.75	169.00	151	7,631	1.98%	大買/鉅額交易
2020/06/19	41	166.00	147	165.76	166.50	-106	7,541	-1.41%	大賣/鉅額交易
2020/06/18	70	162.32	79	162.07	162.50	-9	7,329	-0.12%
2020/06/17	379	157.50	10	158.30	159.00	369	7,188	5.13%	大買/鉅額交易
2020/06/16	0	0.00	13.6	157.26	157.00	-13.6	7,248	-0.19%
2020/06/15	9	153.83	253	153.50	153.00	-244	7,265	-3.36%	大賣/鉅額交易
2020/06/12	122	155.17	123	153.73	155.00	-1	7,240	-0.01%	大買/大賣/
2020/06/11	18	160.25	245	159.19	156.50	-227	7,220	-3.14%	大賣/鉅額交易
2020/06/10	91	161.67	60	160.18	160.50	31	7,181	0.43%
2020/06/09	488	160.17	22	162.53	159.00	466.1	7,355	6.34%	大買/鉅額交易
2020/06/08	2	154.50	22	154.77	155.00	-20	7,223	-0.28%
2020/06/05	1	153.00	40	153.63	153.50	-39	7,217	-0.54%
2020/06/04	138	152.61	9	153.17	152.50	129	7,195	1.79%	大買/鉅額交易
2020/06/03	248	149.88	61	148.93	151.50	187	7,156	2.61%	大買/鉅額交易
2020/06/02	558	145.37	1	145.50	145.00	557	6,973	7.99%	大買/鉅額交易
2020/06/01	23	143.52	0	0.00	144.00	23	6,888	0.33%
2020/05/29	3	138.17	0.9	138.50	138.00	2.1	6,749	0.03%
2020/05/28	7	139.57	0	0.00	139.00	7	6,715	0.10%
2020/05/27	0	0.00	1	140.50	141.00	-1	6,761	-0.01%
2020/05/26	3	139.67	6	139.75	140.00	-3	6,808	-0.04%
2020/05/25	7	138.71	4	137.00	139.50	3	6,827	0.04%
2020/05/22	108	139.17	1	140.00	138.00	107	6,852	1.56%	大買/鉅額交易
2020/05/21	105	141.26	3	140.67	141.50	102	6,869	1.48%	大買/鉅額交易
2020/05/20	5	140.50	17	140.88	141.00	-12	6,857	-0.17%
2020/05/19	17	140.74	12	139.33	141.00	5	6,855	0.07%
2020/05/18	98	138.04	7	137.79	137.00	91	6,816	1.33%
2020/05/15	24	138.46	7	139.36	138.50	17	6,829	0.25%
2020/05/14	39	140.81	258	141.12	140.00	-219	6,788	-3.23%	大賣/鉅額交易
2020/05/13	324	139.85	1	138.00	140.50	323	6,751	4.78%	大買/鉅額交易
2020/05/12	5	137.70	2	137.00	137.00	3	6,687	0.04%
2020/05/11	5	140.90	25.7	140.27	140.00	-20.7	6,679	-0.31%
2020/05/08	10	140.45	21	139.29	140.00	-11	6,704	-0.16%
2020/05/07	21	139.33	12	138.50	139.00	9	6,695	0.13%
2020/05/06	19	138.16	31	137.34	138.50	-12	6,732	-0.18%
2020/05/05	716	138.87	20	136.90	139.00	696	6,692	10.40%	大買/鉅額交易
2020/05/04	12	136.46	58	136.49	136.00	-46	6,700	-0.69%
2020/04/30	87	141.61	293	140.88	140.00	-206	6,627	-3.11%	大賣/鉅額交易
2020/04/29	296	137.85	4.7	136.32	138.00	291.3	6,460	4.51%	大買/鉅額交易
2020/04/28	9	134.94	14	134.50	135.00	-5	6,480	-0.08%
2020/04/27	21	133.90	10	132.35	133.50	11	6,652	0.17%
2020/04/24	8	130.50	7	130.00	131.00	1	6,727	0.01%
2020/04/23	12	131.04	20	131.45	129.50	-8	6,769	-0.12%
2020/04/22	14	129.32	3	130.00	131.00	11	6,800	0.16%
2020/04/21	0	0.00	2.5	129.30	128.50	-2.5	6,834	-0.04%
2020/04/20	10	131.65	4	131.00	131.00	6	6,824	0.09%
2020/04/17	281	136.21	3	135.50	134.50	278	6,786	4.10%	大買/鉅額交易
2020/04/16	1	133.50	45	134.19	134.00	-44	6,778	-0.65%
2020/04/15	48	136.95	42	132.82	136.50	6	6,857	0.09%
2020/04/14	45	131.47	2	131.25	132.00	43	6,752	0.64%
2020/04/13	3	126.33	3	125.50	125.00	0	6,728	0.00%
2020/04/10	206	128.16	4	126.88	128.00	202	6,762	2.99%	大買/鉅額交易
2020/04/09	3	125.00	32.6	125.93	125.00	-29.6	6,768	-0.44%
2020/04/08	28	124.93	0	0.00	125.00	28	6,739	0.42%
2020/04/07	1	121.00	14	121.00	121.00	-13	6,709	-0.19%
2020/04/06	15	118.00	272	117.65	119.00	-257	6,804	-3.78%	大賣/鉅額交易
2020/04/01	5	119.80	3	120.00	120.00	2	6,727	0.03%
2020/03/31	1	120.50	0.6	121.50	120.50	0.4	6,725	0.01%
2020/03/30	3	117.67	87	118.61	119.50	-84	6,668	-1.26%
2020/03/27	2	119.50	0	0.00	118.00	2	6,654	0.03%
2020/03/26	2	119.50	8	118.69	120.00	-6	6,631	-0.09%
2020/03/25	9	118.94	16	118.63	119.00	-7	6,698	-0.10%
2020/03/24	12	116.25	65	116.29	115.00	-53	6,667	-0.79%
2020/03/23	18	111.81	64	114.33	112.50	-46	6,714	-0.69%
2020/03/20	14	114.86	50	116.50	117.50	-36	6,693	-0.54%
2020/03/19	17	112.00	40.7	112.49	111.00	-23.7	6,643	-0.36%
2020/03/18	8	118.06	6	115.92	115.00	2	6,604	0.03%
2020/03/17	5	118.00	0	0.00	115.50	5	6,554	0.08%
2020/03/16	4	117.25	4	118.00	118.00	0	6,460	0.00%
2020/03/13	10	113.80	9	115.22	120.00	1	6,356	0.02%
2020/03/12	0	0.00	23	130.74	123.50	-23	6,073	-0.38%
2020/03/11	9	134.17	4	134.63	133.00	5	5,867	0.09%
2020/03/10	6	134.92	8.8	133.09	133.00	-2.8	5,832	-0.05%
2020/03/09	24	133.29	2	136.00	133.00	22	5,776	0.38%
2020/03/06	0	0.00	14	139.46	138.50	-14	5,654	-0.25%
2020/03/05	8	141.44	9	140.61	142.50	-1	5,654	-0.02%
2020/03/04	11	139.05	7	138.64	140.00	4	5,743	0.07%
2020/03/03	32	138.55	8.1	138.88	138.00	23.9	5,843	0.41%
2020/03/02	25	138.52	0	0.00	138.00	25	5,835	0.43%
2020/02/27	7	141.00	17	140.68	140.00	-10	5,910	-0.17%
2020/02/26	11	141.77	10	142.50	142.00	1	5,842	0.02%
2020/02/25	197	140.96	0	0.00	141.00	197	5,806	3.39%	大買/鉅額交易
2020/02/24	1	141.50	1	141.50	141.50	0	5,792	0.00%
2020/02/21	2	143.75	6	144.25	144.50	-4	5,787	-0.07%
2020/02/20	1	143.50	11	144.23	144.00	-10	5,860	-0.17%
2020/02/19	8	144.00	523.9	143.47	143.50	-515.9	5,833	-8.84%	大賣/鉅額交易
2020/02/18	3	142.83	197	142.52	142.00	-194	5,914	-3.28%	大賣/鉅額交易
2020/02/17	4	144.63	5	144.50	144.50	-1	5,893	-0.02%
2020/02/14	7	145.00	18	145.81	146.50	-11	5,939	-0.19%
2020/02/13	10	145.35	13	144.23	145.50	-3	5,910	-0.05%
2020/02/12	11	144.50	8	142.56	144.00	3	5,916	0.05%
2020/02/11	9	142.33	2.7	143.50	142.50	6.3	5,928	0.11%
2020/02/10	2	142.25	977	142.03	143.00	-975	6,084	-16.02%	大賣/鉅額交易
2020/02/07	0	0.00	782	144.08	143.50	-782	6,221	-12.57%	大賣/鉅額交易
2020/02/06	1	147.50	25	145.84	147.00	-24	6,445	-0.37%
2020/02/05	33	144.05	8	142.50	145.50	25	6,521	0.38%
2020/02/04	0	0.00	14	141.07	142.50	-14	6,507	-0.22%
2020/02/03	277	138.26	8	138.75	140.50	269	6,618	4.06%	大買/鉅額交易
2020/01/31	7	145.00	13.1	145.49	143.00	-6.1	6,656	-0.09%
2020/01/30	16	146.69	6.9	146.89	143.00	9.1	6,897	0.13%
2020/01/20	2	153.50	4	152.50	152.50	-2	6,756	-0.03%
2020/01/17	0	0.00	20	150.30	152.00	-20	6,685	-0.30%
2020/01/16	17	150.12	9	149.00	151.00	8	6,757	0.12%
2020/01/15	17	148.38	16.7	148.53	148.50	0.3	6,755	0.00%
2020/01/14	29	151.03	3	150.00	151.00	26	6,760	0.38%
2020/01/13	25	149.10	2	151.50	149.50	23	6,828	0.34%
2020/01/10	0	0.00	23	151.93	151.00	-23	6,891	-0.33%
2020/01/09	14	151.50	5.8	151.86	152.00	8.2	6,880	0.12%
2020/01/08	7	148.36	224	148.02	148.00	-217	6,866	-3.16%	大賣/鉅額交易
2020/01/07	72	148.60	22	146.84	149.00	50	6,885	0.73%
2020/01/06	48	148.26	3	148.50	149.00	45	7,018	0.64%
2020/01/03	0	0.00	27	150.56	151.50	-27	7,172	-0.38%
2020/01/02	53	151.12	3	151.50	151.00	50	7,145	0.70%
2019/12/31	0	0.00	72	151.85	151.50	-72	7,212	-1.00%
2019/12/30	25	152.02	37	151.93	152.00	-12	7,322	-0.16%
2019/12/27	18	148.17	16	147.47	148.00	2	7,179	0.03%
2019/12/26	2	146.25	0	0.00	146.00	2	7,226	0.03%
2019/12/25	0	0.00	10	146.60	147.00	-10	7,334	-0.14%
2019/12/24	39	146.31	29	146.59	146.50	10	7,488	0.13%
2019/12/23	40	147.89	8	147.25	148.50	32	7,697	0.42%
2019/12/20	46	147.79	5	147.00	146.50	41	8,017	0.51%
2019/12/19	17	150.29	18	149.78	150.50	-1	8,048	-0.01%
2019/12/18	35	149.63	0	0.00	150.00	35	8,014	0.44%
2019/12/17	19	147.68	9	147.67	149.50	10	8,012	0.12%
2019/12/16	13	147.73	30	147.88	148.50	-17	7,995	-0.21%
2019/12/13	1	143.50	16	145.19	145.50	-15	7,920	-0.19%
2019/12/12	132	143.43	7	143.00	143.00	125	7,841	1.59%	大買/鉅額交易
2019/12/11	17	141.50	6	142.42	142.50	11	7,878	0.14%
2019/12/10	0	0.00	4.1	142.50	142.50	-4.1	7,874	-0.05%
2019/12/09	31	142.58	0	0.00	143.00	31	7,882	0.39%
2019/12/04	1	139.50	2	140.00	140.00	-1	7,709	-0.01%
2019/12/03	3	140.00	8	140.75	141.50	-5	7,734	-0.06%
2019/12/02	0	0.00	6	140.00	140.50	-6	7,742	-0.08%
2019/11/29	9	141.56	10.2	141.96	140.00	-1.2	7,695	-0.02%
2019/11/28	19	141.13	8	140.88	142.00	11	7,588	0.14%
2019/11/27	0	0.00	3	138.50	139.00	-3	7,523	-0.04%
2019/11/26	3	140.00	10	139.30	138.50	-7	7,516	-0.09%
2019/11/25	208	138.70	6	138.08	138.50	202	7,374	2.74%	大買/鉅額交易
2019/11/22	3	138.50	12	137.83	138.50	-9	7,445	-0.12%
2019/11/21	11	136.41	18	136.06	137.50	-7	7,509	-0.09%
2019/11/20	0	0.00	20	137.53	137.00	-20	7,488	-0.27%
2019/11/19	0	0.00	18.3	139.28	139.50	-18.3	7,466	-0.24%
2019/11/18	4	135.38	47	135.44	136.50	-43	7,375	-0.58%
2019/11/15	33	133.71	10	133.50	133.50	23	7,406	0.31%
2019/11/14	20	135.00	20	134.50	134.50	0	7,315	0.00%
2019/11/13	33	135.52	8	136.00	135.50	25	7,322	0.34%
2019/11/12	0	0.00	4	138.25	138.50	-4	7,271	-0.06%
2019/11/11	0	0.00	10.2	138.79	138.00	-10.2	7,248	-0.14%
2019/11/08	12	139.67	0	0.00	139.50	12	7,220	0.17%
2019/11/07	15	137.63	15	137.80	139.50	0	7,145	0.00%
2019/11/06	0	0.00	49	141.90	140.50	-49	6,929	-0.71%
2019/11/05	959	140.08	67	139.13	141.00	892	6,785	13.15%	大買/鉅額交易
2019/11/04	20	134.00	9	134.50	134.50	11	6,596	0.17%
2019/11/01	29	133.79	3	133.50	133.50	26	6,568	0.40%
2019/10/31	991	136.23	10	136.50	134.00	981	6,637	14.78%	大買/鉅額交易
2019/10/30	24	133.73	20	135.00	135.50	4	6,636	0.06%
2019/10/29	32	134.14	21.3	134.27	134.00	10.7	6,593	0.16%
2019/10/28	1	140.00	4	139.63	140.50	-3	6,289	-0.05%
2019/10/25	0	0.00	5	139.50	139.50	-5	6,228	-0.08%
2019/10/24	2	139.25	3	139.00	139.50	-1	6,184	-0.02%
2019/10/23	0	0.00	22	137.18	137.50	-22	6,128	-0.36%
2019/10/22	0	0.00	6	136.50	136.50	-6	6,120	-0.10%
2019/10/21	0	0.00	4.3	135.91	136.00	-4.3	6,087	-0.07%
2019/10/18	1	136.00	46	135.78	136.50	-45	5,989	-0.75%
2019/10/17	13	131.58	10	133.50	134.00	3	5,908	0.05%
2019/10/16	40	132.50	129	133.03	132.50	-89	5,939	-1.50%	大賣/
2019/10/15	50	132.40	7	132.50	133.00	43	5,871	0.73%
2019/10/14	3	131.50	76	132.64	133.00	-73	5,856	-1.25%
2019/10/09	46	129.00	61.1	127.52	127.00	-15.1	5,664	-0.27%
2019/10/08	22	132.48	20	131.50	131.50	2	5,447	0.04%
2019/10/07	20	132.75	34	133.47	133.50	-14	5,436	-0.26%
2019/10/04	46	132.09	105	131.62	131.50	-59	5,370	-1.10%	大賣/
2019/10/03	1	133.00	7	132.79	133.00	-6	5,228	-0.11%
2019/10/02	56	134.50	46.1	134.26	134.50	9.9	5,192	0.19%
2019/10/01	4	133.50	30	133.67	134.00	-26	5,106	-0.51%
2019/09/27	217	132.54	20	133.00	132.50	197	4,987	3.95%	大買/鉅額交易
2019/09/26	213	134.80	0	0.00	134.00	213	4,848	4.39%	大買/鉅額交易
2019/09/25	216	138.27	38	136.63	136.00	178	4,679	3.80%	大買/鉅額交易
2019/09/24	48	143.92	0	0.00	143.00	48	4,409	1.09%
2019/09/23	20	146.38	1	147.00	146.00	19	4,318	0.44%
2019/09/20	474	147.49	1	147.00	145.50	473	4,329	10.93%	大買/鉅額交易
2019/09/19	204	148.40	1.2	148.90	148.50	202.8	4,250	4.77%	大買/鉅額交易
2019/09/18	166	146.26	2	147.00	146.50	164	4,300	3.81%	大買/鉅額交易
2019/09/17	2	145.50	0	0.00	145.50	2	4,318	0.05%
2019/09/16	107	146.96	30	146.33	147.00	77	4,436	1.74%	大買/
2019/09/12	16	147.38	10	146.65	145.50	6	4,407	0.14%
2019/09/11	31	145.34	2	145.00	146.00	29	4,530	0.64%
2019/09/10	23	146.80	3.4	147.06	146.50	19.6	4,514	0.43%
2019/09/09	11	147.59	12	148.21	147.50	-1	4,559	-0.02%
2019/09/06	8	148.50	16	147.31	148.50	-8	4,603	-0.17%
2019/09/05	28	146.59	2	146.50	147.50	26	4,620	0.56%
2019/09/04	6	145.92	0	0.00	145.50	6	4,576	0.13%
2019/09/03	1	145.50	12	145.54	146.00	-11	4,592	-0.24%
2019/09/02	0	0.00	3	146.50	146.00	-3	4,626	-0.06%
2019/08/30	11	146.55	0	0.00	146.50	11	4,674	0.24%
2019/08/29	13	143.62	0.3	144.50	143.50	12.7	4,697	0.27%
2019/08/28	1	145.00	6	144.50	144.50	-5	4,739	-0.11%
2019/08/27	11	145.45	8	145.50	145.50	3	4,837	0.06%
2019/08/26	25	145.50	3	145.00	145.00	22	4,872	0.45%
2019/08/23	23	148.50	0	0.00	148.50	23	4,880	0.47%
2019/08/22	16	151.25	0	0.00	149.50	16	4,935	0.32%
2019/08/21	4	150.63	12	150.71	150.00	-8	5,274	-0.15%
2019/08/20	0	0.00	0.3	151.50	152.00	-0.3	5,325	-0.01%
2019/08/19	2	148.50	9	148.50	148.00	-7	5,406	-0.13%
2019/08/16	27	146.56	5	147.00	146.50	22	5,531	0.40%
2019/08/15	20	147.50	3	147.00	147.50	17	5,577	0.30%
2019/08/14	3	150.00	8	150.00	149.00	-5	5,652	-0.09%
2019/08/13	10	148.00	4	148.50	148.00	6	5,697	0.11%
2019/08/12	1	149.50	7.4	150.07	149.00	-6.4	5,746	-0.11%
2019/08/08	43	150.85	3	150.50	150.50	40	5,799	0.69%
2019/08/07	5	149.50	35	149.50	149.50	-30	5,834	-0.51%
2019/08/06	41	146.33	3	147.17	148.50	38	5,902	0.64%
2019/08/05	41	148.93	23	151.00	148.50	18	5,832	0.31%
2019/08/02	60	149.08	3	150.00	152.50	57	5,845	0.98%
2019/08/01	29	154.33	11	154.14	153.00	18	5,810	0.31%
2019/07/31	7	150.36	3	152.00	151.50	4	5,702	0.07%
2019/07/30	10	150.50	2.3	149.21	149.00	7.7	5,719	0.13%
2019/07/29	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/07/26	10	149.80	0	0.00	150.50	10	5,906	0.17%
2019/07/25	4	149.88	1	151.00	149.50	3	5,956	0.05%
2019/07/24	7	151.50	483	150.86	151.50	-476	5,931	-8.02%	大賣/鉅額交易
2019/07/23	1	148.50	0	0.00	149.50	1	5,877	0.02%
2019/07/22	12	149.00	0	0.00	148.00	12	5,862	0.20%
2019/07/19	9	148.72	0.3	148.00	148.00	8.7	5,882	0.15%
2019/07/18	14	147.89	14	147.36	147.50	0	5,889	0.00%
2019/07/17	2	152.75	81	150.63	150.00	-79	5,804	-1.36%
2019/07/16	2	154.00	20	152.68	154.50	-18	5,759	-0.31%
2019/07/15	0	0.00	7	152.07	154.50	-7	5,707	-0.12%
2019/07/12	13	151.31	5	151.80	151.00	8	5,673	0.14%
2019/07/11	3	153.17	0	0.00	152.00	3	5,683	0.05%
2019/07/10	14	151.89	1	152.00	151.50	13	5,659	0.23%
2019/07/09	2	151.25	3.4	151.13	151.00	-1.4	5,691	-0.03%
2019/07/08	11	153.64	24	153.13	154.00	-13	5,758	-0.23%
2019/07/05	20	153.50	12	154.21	155.00	8	5,834	0.14%
2019/07/04	4	155.00	39	154.35	155.00	-35	5,949	-0.59%
2019/07/03	0	0.00	95	153.67	152.00	-95	5,980	-1.59%
2019/07/02	13	154.73	85	154.46	155.00	-72	6,103	-1.18%
2019/07/01	372	160.00	10.3	159.03	160.50	361.7	6,084	5.94%	大買/鉅額交易
2019/06/28	7	156.29	4	156.88	157.50	3	6,021	0.05%
2019/06/27	15	155.37	0	0.00	156.00	15	6,059	0.25%
2019/06/26	13	154.50	10	154.25	153.00	3	6,104	0.05%
2019/06/25	38	155.79	3	154.50	155.00	35	6,109	0.57%
2019/06/24	1	158.00	1	158.50	158.50	0	6,069	0.00%
2019/06/21	0	0.00	14	158.93	159.50	-14	6,074	-0.23%
2019/06/20	1	158.50	8	158.13	159.00	-7	5,974	-0.12%
2019/06/19	10	157.15	24.4	157.18	158.00	-14.4	6,030	-0.24%
2019/06/18	2	153.25	9	152.89	152.00	-7	6,140	-0.11%
2019/06/17	8	151.75	6	151.33	153.00	2	6,239	0.03%
2019/06/14	0	0.00	6	150.00	148.00	-6	6,291	-0.10%
2019/06/13	7	151.07	22	150.84	150.50	-15	6,326	-0.24%
2019/06/12	5	152.00	9	151.06	151.50	-4	6,386	-0.06%
2019/06/11	4	151.75	21.4	151.00	151.00	-17.4	6,477	-0.27%
2019/06/10	3	151.50	28	150.73	151.50	-25	6,602	-0.38%
2019/06/06	5	148.70	11	148.82	148.00	-6	6,907	-0.09%
2019/06/05	5	147.40	7	149.29	146.00	-2	6,915	-0.03%
2019/06/04	0	0.00	23	149.65	149.50	-23	6,928	-0.33%
2019/06/03	1	147.50	10	144.65	148.00	-9	6,907	-0.13%
2019/05/31	28	142.75	59	142.64	142.50	-31	6,862	-0.45%
2019/05/30	60	141.86	6	142.42	142.50	54	6,859	0.79%
2019/05/29	81	138.92	1.3	137.88	138.50	79.7	7,035	1.13%
2019/05/28	5	140.50	9	140.11	138.00	-4	7,099	-0.06%
2019/05/27	11	141.09	37	139.68	140.00	-26	6,841	-0.38%
2019/05/24	55	139.49	6	138.75	140.00	49	6,832	0.72%
2019/05/23	19	138.34	0	0.00	136.50	19	6,779	0.28%
2019/05/22	7	141.79	11	141.00	140.50	-4	6,709	-0.06%
2019/05/21	43	144.24	5.2	143.57	143.00	37.8	6,750	0.56%
2019/05/20	17	144.12	95	143.11	145.00	-78	6,728	-1.16%
2019/05/17	0	0.00	156	143.45	142.50	-156	6,712	-2.32%	大賣/鉅額交易
2019/05/16	9	146.89	0	0.00	144.00	9	6,741	0.13%
2019/05/15	0	0.00	6	149.58	147.50	-6	6,796	-0.09%
2019/05/14	5	150.00	50	149.20	149.00	-45	6,880	-0.65%
2019/05/13	3	149.83	10	150.20	150.00	-7	6,851	-0.10%
2019/05/10	4	150.50	0	0.00	150.50	4	6,939	0.06%
2019/05/09	100	150.96	61.5	153.19	151.00	38.5	6,955	0.55%
2019/05/08	1	156.00	8	155.50	155.50	-7	6,990	-0.10%
2019/05/07	58	155.59	220.8	155.36	155.50	-162.8	6,969	-2.34%	大賣/鉅額交易
2019/05/06	4	156.50	149	156.22	153.50	-145	7,030	-2.06%	大賣/鉅額交易
2019/05/03	115	160.70	2	160.00	160.50	113	7,026	1.61%	大買/鉅額交易
2019/05/02	10	159.55	85	158.08	159.50	-75	7,058	-1.06%
2019/04/30	16	161.56	125.5	162.06	162.50	-109.5	7,030	-1.56%	大賣/鉅額交易
2019/04/29	1	161.00	20	161.30	162.00	-19	7,102	-0.27%
2019/04/26	0	0.00	10	160.95	161.00	-10	7,221	-0.14%
2019/04/25	16	160.91	5	162.50	162.50	11	7,395	0.15%
2019/04/24	11	159.50	0	0.00	160.00	11	7,468	0.15%
2019/04/23	6	159.42	70	158.43	160.50	-64	7,710	-0.83%
2019/04/22	4	159.63	0	0.00	160.00	4	7,772	0.05%
2019/04/19	92	160.05	1.5	160.03	159.00	90.5	7,897	1.15%
2019/04/18	29	161.19	11	161.77	161.00	18	8,008	0.22%
2019/04/17	7	162.29	1	162.50	162.00	6	8,229	0.07%
2019/04/16	8	161.88	0	0.00	162.00	8	8,448	0.09%
2019/04/15	47	162.28	5	163.50	162.00	42	8,716	0.48%
2019/04/12	5	163.00	30	166.47	163.00	-25	8,829	-0.28%
2019/04/11	2	164.00	7	166.71	165.50	-5	8,791	-0.06%
2019/04/10	1	166.00	0	0.00	166.00	1	8,729	0.01%
2019/04/09	21	162.52	48.6	162.98	164.00	-27.6	8,641	-0.32%
2019/04/08	16	164.13	5	161.50	165.00	11	8,634	0.13%
2019/04/03	3	160.50	0	0.00	160.00	3	8,495	0.04%
2019/04/02	32	156.56	33	158.36	157.50	-1	8,453	-0.01%
2019/04/01	67	156.81	7	157.64	156.00	60	8,408	0.71%
2019/03/29	196	157.56	0.5	159.00	159.00	195.5	8,306	2.35%	大買/鉅額交易
2019/03/28	1	160.00	4	160.25	161.50	-3	8,347	-0.04%
2019/03/27	15	162.10	82	161.07	162.50	-67	8,437	-0.79%
2019/03/26	10	159.35	120	160.75	162.00	-110	8,422	-1.31%	大賣/鉅額交易
2019/03/25	16	156.53	0	0.00	156.00	16	8,371	0.19%
2019/03/22	0	0.00	52	160.50	161.50	-52	8,319	-0.63%
2019/03/21	37	159.35	15	158.43	160.50	22	8,304	0.26%
2019/03/20	18	155.94	18	155.08	155.50	0	8,223	0.00%
2019/03/19	3	153.33	15.5	151.09	154.50	-12.5	8,133	-0.15%
2019/03/18	3	151.17	4	149.75	151.50	-1	8,092	-0.01%
2019/03/15	54	149.17	11	149.45	149.00	43	8,039	0.53%
2019/03/14	2	148.75	21	149.33	150.00	-19	7,943	-0.24%
2019/03/13	49	147.24	81	147.69	148.00	-32	7,944	-0.40%
2019/03/12	285	147.17	42	145.98	144.00	243	7,799	3.12%	大買/鉅額交易
2019/03/11	10	153.00	1.4	151.65	152.00	8.6	7,540	0.11%
2019/03/08	2	151.00	5	150.60	150.50	-3	7,599	-0.04%
2019/03/06	0	0.00	258	153.10	154.50	-258	7,897	-3.27%	大賣/鉅額交易
2019/03/05	0	0.00	123.4	154.22	153.50	-123.4	7,930	-1.56%	大賣/鉅額交易
2019/03/04	46	157.97	102	158.53	157.00	-56	7,920	-0.71%	大賣/
2019/02/27	6	154.25	288	153.77	153.50	-282	7,718	-3.65%	大賣/鉅額交易
2019/02/25	0	0.00	62.8	153.99	154.00	-62.8	7,714	-0.81%
2019/02/22	0	0.00	2	154.50	154.00	-2	7,763	-0.03%
2019/02/21	0	0.00	114	154.21	155.00	-114	7,759	-1.47%	大賣/鉅額交易
2019/02/20	6	156.25	0	0.00	154.50	6	7,734	0.08%
2019/02/19	155	151.84	31.4	152.51	152.50	123.6	7,654	1.61%	大買/鉅額交易
2019/02/18	1	154.50	26	154.50	154.00	-25	7,663	-0.33%
2019/02/15	1	155.00	14	155.46	155.00	-13	7,685	-0.17%
2019/02/14	14	155.00	0	0.00	154.50	14	7,670	0.18%
2019/02/13	0	0.00	6	154.50	153.50	-6	7,584	-0.08%
2019/02/12	6	153.00	31.5	152.52	153.00	-25.5	7,515	-0.34%
2019/02/11	1	152.00	3	151.17	151.50	-2	7,536	-0.03%
2019/01/29	3	148.50	233.5	148.86	149.00	-230.5	7,570	-3.04%	大賣/鉅額交易
2019/01/28	1	153.00	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	76	154.14	154.00	-76	7,685	-0.99%
2019/01/24	0	0.00	31	152.56	152.50	-31	7,789	-0.40%
2019/01/22	0	0.00	9	150.89	151.50	-9	8,212	-0.11%
2019/01/21	9	152.50	183.4	151.94	152.00	-174.4	8,306	-2.10%	大賣/鉅額交易
2019/01/18	157	150.86	62.5	150.06	150.50	94.5	8,328	1.13%	大買/
2019/01/17	147	150.20	1,089	150.93	150.00	-942	8,329	-11.31%	大買/大賣/鉅額交易
2019/01/16	3	150.50	155	149.25	149.50	-152	8,293	-1.83%	大賣/鉅額交易
2019/01/15	71	148.61	62	148.44	150.00	9	8,237	0.11%
2019/01/14	0	0.00	4	142.50	142.00	-4	8,030	-0.05%
2019/01/11	1	144.00	0	0.00	142.00	1	8,003	0.01%
2019/01/10	0	0.00	11	142.91	145.00	-11	7,900	-0.14%
2019/01/09	5	143.50	1.5	142.66	144.50	3.5	7,862	0.04%
2019/01/08	8	140.75	300	140.04	140.50	-292	7,698	-3.79%	大賣/鉅額交易
2019/01/07	11	137.45	142	136.10	138.00	-131	7,555	-1.73%	大賣/鉅額交易
2019/01/04	1	128.00	8	129.00	131.00	-7	7,460	-0.09%
2019/01/03	0	0.00	1	129.50	130.00	-1	7,520	-0.01%
2019/01/02	12	128.17	1.3	127.62	127.00	10.7	7,561	0.14%
2018/12/28	1	129.00	0	0.00	129.50	1	7,724	0.01%
2018/12/27	11	127.55	40	127.75	127.50	-29	7,887	-0.37%
2018/12/26	0	0.00	9	126.06	126.00	-9	7,971	-0.11%
2018/12/25	0	0.00	4	126.88	127.00	-4	8,121	-0.05%
2018/12/22	6	128.17	0	0.00	128.50	6	8,506	0.07%
2018/12/21	8	129.31	1	131.00	128.00	7	9,013	0.08%
2018/12/20	12	132.50	50.1	133.23	133.00	-38.1	9,149	-0.42%
2018/12/19	2	132.00	0.4	132.00	132.50	1.6	9,063	0.02%
2018/12/18	3	131.17	0	0.00	132.00	3	9,055	0.03%
2018/12/17	2	130.75	0	0.00	131.00	2	9,118	0.02%
2018/12/13	60	131.18	0.2	130.50	131.00	59.8	9,134	0.65%
2018/12/12	250	129.00	0	0.00	128.50	250	9,064	2.76%	大買/鉅額交易
2018/12/11	8	128.50	0.3	128.00	128.00	7.7	9,172	0.08%
2018/12/10	4	127.50	1	126.00	126.50	3	9,250	0.03%
2018/12/07	0	0.00	31	126.98	127.50	-31	9,297	-0.33%
2018/12/06	3	126.50	0	0.00	127.50	3	9,369	0.03%
2018/12/05	2	128.75	0	0.00	129.00	2	9,360	0.02%
2018/12/04	6	129.67	36	128.92	130.00	-30	9,435	-0.32%
2018/12/03	1	131.00	1	128.50	130.00	0	9,468	0.00%
2018/11/30	50	129.22	0	0.00	130.00	50	9,397	0.53%
2018/11/29	3	130.67	6.4	129.41	128.50	-3.4	9,248	-0.04%
2018/11/28	244	128.54	0	0.00	128.00	244	9,158	2.66%	大買/鉅額交易
2018/11/27	28	125.98	0	0.00	126.50	28	9,194	0.30%
2018/11/26	3	122.33	33	122.29	122.00	-30	9,369	-0.32%
2018/11/23	6	119.67	73	119.68	120.00	-67	9,678	-0.69%
2018/11/22	12	123.08	0	0.00	121.00	12	10,201	0.12%
2018/11/21	8	124.63	0	0.00	125.50	8	10,420	0.08%
2018/11/20	0	0.00	0.3	125.50	125.50	-0.3	10,316	0.00%
2018/11/19	1	128.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	7	127.43	0	0.00	128.50	7	10,284	0.07%
2018/11/15	21	127.38	0	0.00	127.50	21	10,238	0.21%
2018/11/14	66	128.78	0	0.00	130.00	66	10,159	0.65%
2018/11/13	194	127.53	1	126.00	129.00	193	10,116	1.91%	大買/鉅額交易
2018/11/12	1	129.00	0	0.00	128.50	1	10,074	0.01%
2018/11/09	1	127.50	15.4	128.98	128.00	-14.4	10,063	-0.14%
2018/11/08	759	130.71	109	130.03	130.00	650	10,040	6.47%	大買/大賣/鉅額交易
2018/11/07	50	129.45	3	128.33	130.00	47	10,001	0.47%
2018/11/06	1	125.00	1	127.00	127.50	0	9,993	0.00%
2018/11/05	0	0.00	1	128.50	129.00	-1	9,888	-0.01%
2018/11/02	40	129.46	46	128.68	129.00	-6	9,831	-0.06%
2018/11/01	17	131.62	1	130.00	130.00	16	9,705	0.16%
2018/10/31	491	129.09	3	128.83	130.00	488	9,490	5.14%	大買/鉅額交易
2018/10/30	51	122.20	8.3	122.94	125.00	42.7	9,097	0.47%
2018/10/29	8	119.50	2	120.25	119.50	6	8,878	0.07%
2018/10/26	7	121.93	5	123.00	121.50	2	8,811	0.02%
2018/10/25	129.9	121.90	2	122.75	121.50	127.9	8,785	1.46%	大買/鉅額交易
2018/10/24	27	121.54	9	122.06	123.00	18	8,712	0.21%
2018/10/23	126	120.95	8	120.69	120.00	118	8,660	1.36%	大買/鉅額交易
2018/10/22	35	121.27	0	0.00	122.50	35	8,704	0.40%
2018/10/19	175	119.10	0.3	119.50	118.50	174.7	8,672	2.01%	大買/鉅額交易
2018/10/18	5	118.40	8	119.19	119.50	-3	8,657	-0.03%
2018/10/17	10	119.50	5	121.30	117.00	5	8,641	0.06%
2018/10/16	78	118.41	0	0.00	119.00	78	8,558	0.91%
2018/10/15	3	118.17	5	118.10	117.00	-2	8,498	-0.02%
2018/10/12	1	118.50	1	118.00	118.50	0	8,417	0.00%
2018/10/11	7	111.50	5	111.40	111.50	2	8,264	0.02%
2018/10/09	1	118.50	1.2	117.77	117.50	-0.2	8,067	0.00%
2018/10/08	1	116.00	0	0.00	114.50	1	8,002	0.01%
2018/10/04	0	0.00	1	123.50	123.50	-1	7,750	-0.01%
2018/10/03	66	124.71	5	127.00	125.00	61	7,668	0.80%
2018/10/02	16	126.38	14	127.54	128.00	2	7,578	0.03%
2018/10/01	101	129.90	9.5	132.38	129.50	91.5	7,478	1.22%	大買/
2018/09/28	212	129.64	12	128.25	131.00	200	7,307	2.74%	大買/鉅額交易
2018/09/27	9	125.22	3	125.33	125.50	6	6,958	0.09%
2018/09/26	300	120.45	2	120.50	119.50	298	6,730	4.43%	大買/鉅額交易
2018/09/25	300	120.03	0	0.00	120.00	300	6,701	4.48%	大買/鉅額交易
2018/09/21	1	120.50	15	121.00	119.00	-14	6,672	-0.21%
2018/09/20	0	0.00	2	120.00	120.00	-2	6,626	-0.03%
2018/09/19	1	119.00	0.4	119.50	119.50	0.6	6,571	0.01%
2018/09/18	5	118.90	10	119.85	120.00	-5	6,572	-0.08%
2018/09/17	60	119.10	6	119.58	120.00	54	6,529	0.83%
2018/09/14	1	117.50	0	0.00	116.50	1	6,406	0.02%
2018/09/13	0	0.00	72	116.75	116.00	-72	6,389	-1.13%
2018/09/12	0	0.00	122	116.50	116.50	-122	6,347	-1.92%	大賣/鉅額交易
2018/09/11	0	0.00	0.5	119.00	118.50	-0.5	6,300	-0.01%
2018/09/10	1	117.00	2	118.00	119.50	-1	6,288	-0.02%
2018/09/07	91	120.58	1	120.50	120.50	90	6,297	1.43%
2018/09/06	1	120.00	0	0.00	121.50	1	6,211	0.02%
2018/09/04	0	0.00	1	125.00	124.00	-1	6,157	-0.02%
2018/09/03	6	120.42	5	121.50	121.50	1	6,137	0.02%
2018/08/31	0	0.00	6	121.92	123.00	-6	6,083	-0.10%
2018/08/30	9	120.94	9	121.39	121.00	0	5,859	0.00%
2018/08/29	493	119.48	12.3	115.69	118.50	480.7	5,525	8.70%	大買/鉅額交易
2018/08/28	12	111.38	7	110.50	112.00	5	4,938	0.10%
2018/08/21	0	0.00	0.1	106.50	105.50	-0.1	4,773	0.00%
2018/08/20	1	106.50	0	0.00	105.00	1	4,785	0.02%
2018/08/10	0	0.00	1	107.00	106.00	-1	4,780	-0.02%
2018/08/09	0	0.00	0.3	108.00	108.00	-0.3	4,758	-0.01%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/07	1	108.00	0	0.00	108.00	1	4,754	0.02%
2018/08/01	14	107.50	140	106.48	107.50	-126	4,820	-2.61%	大賣/鉅額交易
2018/07/31	0	0.00	570.5	105.26	106.50	-570.5	4,848	-11.77%	大賣/鉅額交易
2018/07/30	1	106.00	50	104.50	104.50	-49	4,968	-0.99%
2018/07/27	0	0.00	201	106.87	108.00	-201	4,951	-4.06%	大賣/鉅額交易
2018/07/26	100	104.94	3	104.33	104.50	97	5,047	1.92%
2018/07/25	35	104.50	0.7	104.00	103.50	34.3	5,140	0.67%
2018/07/24	185	104.01	0	0.00	104.50	185	5,268	3.51%	大買/鉅額交易
2018/07/23	50	104.00	2	104.00	104.00	48	5,378	0.89%
2018/07/20	15	103.90	0	0.00	103.50	15	5,499	0.27%
2018/07/19	6	104.00	0.5	103.00	103.00	5.5	5,549	0.10%
2018/07/18	27	104.85	0	0.00	105.00	27	5,671	0.48%
2018/07/17	39	102.90	0	0.00	102.00	39	5,749	0.68%
2018/07/13	0	0.00	1	104.00	105.00	-1	5,909	-0.02%
2018/07/10	0	0.00	162.3	102.50	102.50	-162.3	5,980	-2.71%	大賣/鉅額交易
2018/07/09	1	103.00	0	0.00	102.00	1	6,078	0.02%
2018/07/06	798	98.94	126	98.94	99.20	672	6,187	10.86%	大買/大賣/鉅額交易
2018/07/05	26	98.94	27	98.62	98.90	-1	6,144	-0.02%
2018/07/04	1	102.50	0	0.00	101.50	1	6,001	0.02%
2018/07/02	2	105.00	1	106.00	104.50	1	5,999	0.02%
2018/06/29	0	0.00	0.5	110.00	109.50	-0.5	5,980	-0.01%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/25	183	110.14	0	0.00	110.00	183	5,815	3.15%	大買/鉅額交易
2018/06/22	1	110.00	3	110.00	110.50	-2	5,854	-0.03%
2018/06/21	0	0.00	9	111.00	110.50	-9	5,847	-0.15%
2018/06/20	1	111.50	35.5	110.89	111.00	-34.5	5,962	-0.58%
2018/06/19	30	110.97	3	111.50	110.50	27	6,028	0.45%
2018/06/15	3	113.00	66	113.50	113.50	-63	6,015	-1.05%
2018/06/14	104	115.21	1	114.50	114.00	103	6,025	1.71%	大買/鉅額交易
2018/06/13	203	116.87	21	116.74	117.00	182	6,070	3.00%	大買/鉅額交易
2018/06/11	3	117.00	0.4	117.00	116.50	2.6	6,112	0.04%
2018/06/08	4	113.50	0	114.00	113.50	4	6,015	0.07%
2018/06/05	50	113.50	0	0.00	112.00	50	6,142	0.81%
2018/06/01	0	0.00	1	113.50	114.50	-1	6,148	-0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/29	1	114.00	0.6	114.50	114.50	0.4	6,049	0.01%
2018/05/28	31	113.52	0	0.00	113.50	31	6,090	0.51%
2018/05/25	220	114.47	0	0.00	115.00	220	6,139	3.58%	大買/鉅額交易
2018/05/24	150	112.50	0	0.00	112.50	150	6,122	2.45%	大買/鉅額交易
2018/05/22	200	115.90	0	0.00	114.50	200	6,103	3.28%	大買/鉅額交易
2018/05/21	0	0.00	1.6	116.55	117.50	-1.6	6,146	-0.03%
2018/05/18	1	114.00	0	0.00	114.00	1	6,069	0.02%
2018/05/15	0	0.00	30	116.00	115.00	-30	6,121	-0.49%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	0	0.00	0.5	114.00	113.00	-0.5	6,041	-0.01%
2018/05/08	1	114.50	0	0.00	114.50	1	6,026	0.02%
2018/05/07	1	112.50	1	110.00	112.00	0	5,916	0.00%
2018/05/04	1	107.00	0	0.00	107.00	1	5,781	0.02%
2018/05/03	246	104.85	0	0.00	104.00	246	5,706	4.31%	大買/鉅額交易
2018/05/02	2	108.00	1.7	109.30	108.00	0.3	5,589	0.01%
2018/04/30	3	108.00	0	0.00	108.00	3	5,522	0.05%
2018/04/25	41	112.11	0	0.00	111.50	41	5,573	0.74%
2018/04/24	1	113.00	325	111.19	111.50	-324	5,640	-5.74%	大賣/鉅額交易
2018/04/20	10	118.50	250	118.90	119.00	-240	5,540	-4.33%	大賣/鉅額交易
2018/04/19	300	120.05	0.6	120.00	120.00	299.4	5,458	5.48%	大買/鉅額交易
2018/04/18	31	118.05	0	0.00	120.00	31	5,417	0.57%
2018/04/17	0	0.00	1	120.00	120.00	-1	5,419	-0.02%
2018/04/16	2	121.50	40	121.14	121.50	-38	5,386	-0.71%
2018/04/13	50	120.50	0	0.00	120.50	50	5,338	0.94%
2018/04/12	3	124.33	90	122.89	123.50	-87	5,212	-1.67%
2018/04/11	2	128.25	0	0.00	126.50	2	5,060	0.04%
2018/04/10	0	0.00	50.5	127.51	127.50	-50.5	5,064	-1.00%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/03/30	0	0.00	111	130.05	130.00	-111	5,152	-2.15%	大賣/鉅額交易
2018/03/29	0	0.00	0.8	130.50	130.00	-0.8	5,147	-0.01%
2018/03/28	26	129.02	0	0.00	128.50	26	5,137	0.51%
2018/03/27	0	0.00	110	130.45	131.50	-110	5,139	-2.14%	大賣/鉅額交易
2018/03/26	0	0.00	8.7	127.08	127.00	-8.7	5,070	-0.17%
2018/03/22	0.1	131.00	0	0.00	130.00	0.1	4,823	0.00%
2018/03/20	0	0.00	0.7	133.00	132.00	-0.7	4,792	-0.01%
2018/03/19	1,103	134.74	0	0.00	134.50	1,103	4,704	23.44%	大買/鉅額交易
2018/03/16	107	136.00	0	0.00	136.00	107	4,649	2.30%	大買/鉅額交易
2018/03/14	15	136.00	0	0.00	136.50	15	4,574	0.33%
2018/03/13	1	136.00	25	136.50	137.00	-24	4,595	-0.52%
2018/03/12	0	0.00	200	136.00	135.50	-200	4,581	-4.37%	大賣/鉅額交易
2018/03/09	0	0.00	0.5	137.00	135.50	-0.5	4,492	-0.01%
2018/03/08	1	137.00	45	136.50	137.00	-44	4,425	-0.99%
2018/03/07	0	0.00	15	136.67	137.00	-15	4,389	-0.34%
2018/03/05	0	0.00	15	138.67	138.50	-15	4,454	-0.34%
2018/03/02	0	0.00	10.8	138.04	138.00	-10.8	4,494	-0.24%
2018/03/01	37	138.03	0	0.00	139.50	37	4,601	0.80%
2018/02/27	74	140.66	0	0.00	139.00	74	4,674	1.58%
2018/02/23	0	0.00	5	137.50	138.00	-5	4,763	-0.10%
2018/02/22	58	137.00	0.7	138.50	137.50	57.3	4,908	1.17%
2018/02/21	43	137.01	15	136.50	137.50	28	4,918	0.57%
2018/02/12	122	135.00	55	135.59	135.00	67	4,873	1.37%	大買/
2018/02/09	1	132.50	67.7	134.51	134.50	-66.7	4,935	-1.35%
2018/02/08	37	137.50	0	0.00	137.00	37	4,890	0.76%
2018/02/07	11	137.00	0	0.00	137.00	11	4,959	0.22%
2018/02/06	5	138.30	0	0.00	138.50	5	4,932	0.10%
2018/02/05	5	144.70	0	0.00	145.00	5	4,842	0.10%
2018/02/02	0	0.00	60	147.00	147.00	-60	4,851	-1.24%
2018/01/30	0	0.00	0.8	146.00	146.00	-0.8	5,010	-0.02%
2018/01/29	116	147.29	0	0.00	146.50	116	5,007	2.32%	大買/鉅額交易
2018/01/24	15	146.83	0	0.00	148.00	15	5,101	0.29%
2018/01/23	55	147.09	0	0.00	147.50	55	5,113	1.08%
2018/01/22	28	148.11	0	0.00	149.00	28	4,988	0.56%
2018/01/19	50	144.04	1.7	144.00	144.50	48.3	4,846	1.00%
2018/01/18	51	142.46	0	0.00	143.00	51	4,788	1.07%
2018/01/17	1	138.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	6	138.17	20	137.50	140.00	-14	4,687	-0.30%
2018/01/15	20	136.50	25	137.00	137.00	-5	4,663	-0.11%
2018/01/12	4	136.25	0	0.00	136.50	4	4,699	0.09%
2018/01/09	0	0.00	250.6	139.34	140.00	-250.6	4,728	-5.30%	大賣/鉅額交易
2018/01/08	1	140.50	0	0.00	140.50	1	4,941	0.02%
2018/01/05	0	0.00	15	139.53	140.50	-15	5,034	-0.30%