台光電 (2383)-群益金鼎券商分點個股進出

台股 » 個股 » 台光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台光電

(2383)

可現股當沖

股價
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股▲1.88%
1183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

台光電 (2383)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	196	488.43	409.3	484.55	482.00	-213.3	5,846	-3.65%	大買/大賣/鉅額交易
2024/11/21	111.1	466.39	120.2	473.27	473.00	-9.1	5,718	-0.16%	大買/大賣/
2024/11/20	104	445.28	84	445.16	447.50	20	5,524	0.36%	大買/
2024/11/19	353	430.41	19	431.97	434.00	334	5,458	6.12%	大買/鉅額交易
2024/11/18	171.6	432.70	62	435.12	424.50	109.6	5,479	2.00%	大買/鉅額交易
2024/11/15	154.1	443.97	36	439.82	446.50	118	5,449	2.17%	大買/鉅額交易
2024/11/14	61	442.23	42	441.04	441.50	19	5,433	0.35%
2024/11/13	22	436.34	25	434.42	438.50	-3	5,411	-0.06%
2024/11/12	49.1	432.42	35	435.21	429.00	14.1	5,429	0.26%
2024/11/11	243	434.79	17	435.50	435.00	226	5,485	4.12%	大買/鉅額交易
2024/11/08	51	432.83	113	435.58	431.50	-62	5,508	-1.13%	大賣/
2024/11/07	24	435.65	45	437.19	435.00	-21	5,550	-0.38%
2024/11/06	80	432.78	70	428.70	431.50	10	5,565	0.18%
2024/11/05	22	426.57	45	427.03	427.00	-23	5,695	-0.40%
2024/11/04	25	425.68	27.5	426.55	427.00	-2.5	5,850	-0.04%
2024/11/01	45.4	413.15	80.2	412.18	427.00	-34.8	5,985	-0.58%
2024/10/30	23.7	419.78	53	420.23	419.50	-29.3	5,993	-0.49%
2024/10/29	60.2	420.18	71	420.05	420.00	-10.8	6,144	-0.18%
2024/10/28	49	429.58	41	428.12	429.00	8	6,161	0.13%
2024/10/25	56	428.50	38	429.18	428.50	18	6,205	0.29%
2024/10/24	51	428.82	157	437.15	428.50	-106	6,227	-1.70%	大賣/鉅額交易
2024/10/23	54.1	442.20	70	444.35	444.00	-15.9	6,134	-0.26%
2024/10/22	3	436.83	11	437.09	436.00	-8	6,076	-0.13%
2024/10/21	27	428.20	40	427.35	428.50	-13	6,054	-0.21%
2024/10/18	69	420.96	58	427.34	420.00	11	6,056	0.18%
2024/10/17	24	423.46	30.1	424.99	431.50	-6.1	6,020	-0.10%
2024/10/16	51	415.64	209	415.64	416.00	-158	5,995	-2.64%	大賣/鉅額交易
2024/10/15	65	417.22	196	416.45	418.00	-131	5,960	-2.20%	大賣/鉅額交易
2024/10/14	78.3	417.56	168	417.36	417.50	-89.7	5,955	-1.51%	大賣/
2024/10/11	69	416.38	47	415.01	416.00	22	6,013	0.37%
2024/10/09	96	420.99	133.1	424.02	419.00	-37.1	5,975	-0.62%	大賣/
2024/10/08	40	430.79	43.1	429.72	433.00	-3.1	5,916	-0.05%
2024/10/07	29.1	427.76	23.1	429.32	431.50	6	5,896	0.10%
2024/10/04	157.1	419.47	205	420.76	414.50	-47.9	5,872	-0.82%	大買/大賣/
2024/10/01	22.1	441.80	43.1	441.66	442.00	-21	5,795	-0.36%
2024/09/30	150.1	453.32	50.8	456.79	447.00	99.3	5,737	1.73%	大買/
2024/09/27	16.2	468.22	47	467.44	468.00	-30.8	5,820	-0.53%
2024/09/26	109.1	467.97	182.2	470.57	466.00	-73.2	5,899	-1.24%	大買/大賣/
2024/09/25	114	470.91	64.4	466.88	473.00	49.6	5,879	0.84%	大買/
2024/09/24	88.4	460.93	157	459.69	461.50	-68.6	5,876	-1.17%	大賣/
2024/09/23	13	469.00	21	472.88	468.50	-8	5,936	-0.13%
2024/09/20	33	473.80	63.4	475.92	472.00	-30.4	6,047	-0.50%
2024/09/19	56.9	473.98	34.1	470.57	475.00	22.8	6,065	0.38%
2024/09/18	27.6	461.65	16	464.63	458.00	11.6	6,102	0.19%
2024/09/16	3.7	469.70	65	469.69	472.00	-61.3	6,138	-1.00%
2024/09/13	42.5	464.35	50	469.04	463.50	-7.5	6,170	-0.12%
2024/09/12	186	475.66	63.6	475.93	479.50	122.4	6,136	1.99%	大買/鉅額交易
2024/09/11	14.2	459.11	96.3	459.08	456.00	-82.1	6,087	-1.35%
2024/09/10	154.8	465.38	61.1	471.47	458.00	93.7	6,118	1.53%	大買/
2024/09/09	52.4	478.90	64	478.27	479.50	-11.6	6,082	-0.19%
2024/09/06	61.1	487.91	64.3	483.48	490.50	-3.2	6,104	-0.05%
2024/09/05	292.3	488.06	536.1	486.66	491.00	-243.9	6,149	-3.97%	大買/大賣/鉅額交易
2024/09/04	144	477.47	58	482.32	468.00	86	6,092	1.41%	大買/
2024/09/03	151	496.47	60.5	492.22	500.00	90.5	5,961	1.52%	大買/
2024/09/02	54	475.44	51	477.76	470.50	3	5,795	0.05%
2024/08/30	22	464.05	132.7	451.59	465.00	-110.7	5,702	-1.94%	大賣/鉅額交易
2024/08/29	105.2	444.57	22	440.75	440.00	83.1	5,615	1.48%	大買/
2024/08/28	32	448.92	37.1	449.55	451.50	-5.1	5,687	-0.09%
2024/08/27	2.1	439.09	8.1	442.30	443.50	-6	5,691	-0.11%
2024/08/26	24.1	441.28	21.3	451.27	439.00	2.8	5,729	0.05%
2024/08/23	39.2	442.21	45	433.27	446.00	-5.8	5,708	-0.10%
2024/08/22	10	433.60	6	432.58	433.00	4	5,720	0.07%
2024/08/21	0	0.00	44.1	433.18	430.00	-44.1	5,774	-0.76%
2024/08/20	243.1	437.35	191	434.39	431.00	52.1	5,768	0.90%	大買/大賣/
2024/08/19	44	438.34	209	437.79	437.50	-165	5,756	-2.87%	大賣/鉅額交易
2024/08/16	30	439.27	165.3	439.42	437.50	-135.2	5,746	-2.35%	大賣/鉅額交易
2024/08/15	12.3	436.25	3.2	438.16	436.00	9.1	5,737	0.16%
2024/08/14	6.2	432.68	11	433.41	433.00	-4.9	5,777	-0.08%
2024/08/13	64.2	430.12	48	438.07	428.00	16.2	5,868	0.28%
2024/08/12	19.4	444.58	24.7	446.02	446.50	-5.3	5,919	-0.09%
2024/08/09	86	442.86	109.6	447.13	439.50	-23.5	5,964	-0.39%	大賣/
2024/08/08	141	442.03	13.1	437.70	442.00	127.9	5,932	2.16%	大買/鉅額交易
2024/08/07	209.3	444.57	56.5	438.46	444.00	152.9	5,920	2.58%	大買/鉅額交易
2024/08/06	76.1	420.51	275.3	411.71	426.50	-199.2	5,771	-3.45%	大賣/鉅額交易
2024/08/05	66.2	387.51	57.1	389.60	388.00	9.1	5,626	0.16%
2024/08/02	61.1	416.93	45.7	412.32	413.50	15.4	5,508	0.28%
2024/08/01	66.1	428.80	57.6	428.08	420.50	8.5	5,502	0.15%
2024/07/31	2	439.25	17	438.76	438.00	-15	5,419	-0.28%
2024/07/30	47	421.15	4	413.13	431.00	43	5,478	0.79%
2024/07/29	5.1	416.10	50.3	414.94	411.00	-45.2	5,583	-0.81%
2024/07/26	39.1	419.31	15	418.83	416.50	24.1	5,630	0.43%
2024/07/23	25	434.18	13.1	430.74	440.00	11.9	5,658	0.21%
2024/07/22	50.1	419.98	10.3	415.21	416.50	39.9	5,673	0.70%
2024/07/19	31.3	436.58	1	439.89	433.50	30.3	5,719	0.53%
2024/07/18	132.2	444.89	4	443.26	447.50	128.2	5,788	2.21%	大買/鉅額交易
2024/07/17	2.3	464.80	10	468.95	462.00	-7.7	5,844	-0.13%
2024/07/16	4	476.87	37	475.69	474.50	-33	5,896	-0.56%
2024/07/15	10.3	471.86	60.2	472.86	470.00	-49.8	5,991	-0.83%
2024/07/12	74.3	484.02	6.3	483.90	470.00	68	6,003	1.13%
2024/07/11	16	503.00	13	509.84	500.00	3	5,985	0.05%
2024/07/10	1	509.00	6	503.34	509.00	-5	6,077	-0.08%
2024/07/09	15	498.20	76.1	502.19	506.00	-61.1	6,162	-0.99%
2024/07/08	5	504.00	83.1	503.87	501.00	-78.1	6,159	-1.27%
2024/07/05	7	510.00	75.1	509.18	508.00	-68.1	6,216	-1.10%
2024/07/04	24	494.13	27	497.93	494.00	-3	6,349	-0.05%
2024/07/03	44	493.61	134.1	498.44	492.50	-90.1	6,460	-1.39%	大賣/
2024/07/02	58	478.43	34.2	479.65	484.50	23.8	6,606	0.36%
2024/07/01	30.3	468.43	42.1	468.30	466.00	-11.8	6,592	-0.18%
2024/06/28	10.1	476.20	12.1	477.61	475.00	-2.1	6,602	-0.03%
2024/06/27	14.7	479.09	29.4	475.24	479.50	-14.7	6,631	-0.22%
2024/06/26	76.1	472.29	19	473.13	472.50	57.1	6,571	0.87%
2024/06/25	8.6	452.35	53	451.63	464.00	-44.4	6,528	-0.68%
2024/06/24	1,469.3	457.75	22	458.61	457.50	1,447.3	6,484	22.32%	大買/鉅額交易
2024/06/21	44	452.94	67.1	453.34	453.00	-23.1	6,455	-0.36%
2024/06/20	137.1	458.35	14.4	459.18	462.50	122.8	6,419	1.91%	大買/鉅額交易
2024/06/19	58.1	448.35	45.1	449.28	444.50	13	6,483	0.20%
2024/06/18	15.1	451.96	34	451.72	451.00	-18.9	6,593	-0.29%
2024/06/17	101.4	455.77	62	458.56	450.00	39.4	6,700	0.59%	大買/
2024/06/14	76.4	456.14	33.7	456.02	462.00	42.7	6,810	0.63%
2024/06/13	101.7	455.18	71	455.13	451.50	30.7	6,857	0.45%	大買/
2024/06/12	24	444.80	80.9	444.49	452.50	-56.8	6,994	-0.81%
2024/06/11	86.3	423.68	80.6	423.90	422.50	5.8	7,101	0.08%
2024/06/07	32.1	438.47	68.7	440.26	438.00	-36.6	7,321	-0.50%
2024/06/06	50	439.53	129.2	435.85	442.00	-79.2	7,507	-1.05%	大賣/
2024/06/05	27.1	433.53	87	429.22	434.50	-59.9	7,476	-0.80%
2024/06/04	15.1	434.55	59	433.97	430.50	-43.9	7,583	-0.58%
2024/06/03	41.4	431.16	198.2	422.65	435.00	-156.8	7,691	-2.04%	大賣/鉅額交易
2024/05/31	83	411.40	690.1	414.57	408.50	-607.1	7,645	-7.94%	大賣/鉅額交易
2024/05/30	31.3	416.30	84	418.91	415.50	-52.7	7,692	-0.69%
2024/05/29	26.2	428.03	16.2	424.51	427.00	10	7,737	0.13%
2024/05/28	79.2	425.75	62.5	430.20	422.50	16.6	7,827	0.21%
2024/05/27	37.1	433.80	65	433.58	434.50	-27.9	7,838	-0.36%
2024/05/24	13	428.65	70	430.30	430.50	-57	7,852	-0.73%
2024/05/23	49.3	430.18	27.3	428.14	430.50	22	7,897	0.28%
2024/05/22	15.3	431.22	64	429.87	431.00	-48.7	7,967	-0.61%
2024/05/21	22	426.53	14.3	426.81	424.50	7.7	8,028	0.10%
2024/05/20	80.3	435.29	99.1	435.08	432.00	-18.8	8,053	-0.23%
2024/05/17	190.3	444.90	24.3	446.86	448.00	166	8,074	2.06%	大買/鉅額交易
2024/05/16	66	435.98	5.7	435.81	433.50	60.3	8,010	0.75%
2024/05/15	29	419.59	16	418.05	420.50	13	7,970	0.16%
2024/05/14	33	407.80	111.1	406.90	408.50	-78.1	8,025	-0.97%	大賣/
2024/05/13	179.6	409.13	28	407.59	412.00	151.6	8,109	1.87%	大買/鉅額交易
2024/05/10	48	415.76	44.2	416.66	416.00	3.9	8,215	0.05%
2024/05/09	18.5	423.00	38.1	422.94	422.50	-19.7	8,286	-0.24%
2024/05/08	119.3	425.73	45.2	423.82	425.50	74	8,360	0.89%	大買/
2024/05/07	218.5	415.62	56	416.83	420.00	162.5	8,507	1.91%	大買/鉅額交易
2024/05/06	18.2	427.50	10.9	427.68	426.00	7.3	8,470	0.09%
2024/05/03	102.5	418.36	140	427.55	416.50	-37.5	8,418	-0.45%	大買/大賣/
2024/05/02	53.6	424.60	171.8	423.30	421.50	-118.2	8,368	-1.41%	大賣/鉅額交易
2024/04/30	83.5	414.44	20	408.79	412.00	63.5	8,227	0.77%
2024/04/29	62.7	406.56	14.4	406.82	406.50	48.3	8,230	0.59%
2024/04/26	77.1	397.91	10.6	394.52	397.00	66.5	8,378	0.79%
2024/04/25	116	390.32	8	389.14	382.50	108	8,393	1.29%	大買/鉅額交易
2024/04/24	125	391.15	238	390.19	391.50	-113	8,323	-1.36%	大買/大賣/鉅額交易
2024/04/23	95.2	363.21	28.4	366.63	376.00	66.8	8,233	0.81%
2024/04/22	245.3	356.10	181	361.12	350.50	64.3	8,168	0.79%	大買/大賣/
2024/04/19	125.5	377.02	62.4	373.70	375.50	63.1	8,133	0.78%	大買/
2024/04/18	15.1	384.12	25.3	379.55	385.00	-10.3	8,075	-0.13%
2024/04/17	38	373.25	45.1	373.18	372.50	-7	8,074	-0.09%
2024/04/16	53.2	374.10	224	372.79	374.50	-170.8	8,012	-2.13%	大賣/鉅額交易
2024/04/15	76.2	385.21	253.5	389.05	383.00	-177.3	7,911	-2.24%	大賣/鉅額交易
2024/04/12	29.3	404.19	15.9	403.15	402.00	13.5	7,801	0.17%
2024/04/11	68.5	401.64	94.4	401.66	400.50	-25.9	7,786	-0.33%
2024/04/10	165	410.94	170.8	421.66	405.50	-5.8	7,726	-0.08%	大買/大賣/
2024/04/09	102.5	442.50	47	438.49	434.50	55.5	7,536	0.74%	大買/
2024/04/08	464	443.10	68.1	432.22	445.00	395.9	7,447	5.32%	大買/鉅額交易
2024/04/03	44.1	411.20	7.1	413.65	410.50	37	7,161	0.52%
2024/04/02	42.3	401.00	58.1	399.43	400.50	-15.8	7,099	-0.22%
2024/04/01	41.1	399.33	38.7	399.67	398.50	2.5	7,050	0.03%
2024/03/29	39.1	403.57	111.2	404.14	403.50	-72.1	6,968	-1.03%	大賣/
2024/03/28	23.2	408.13	28.6	415.37	403.00	-5.4	6,929	-0.08%
2024/03/27	25.1	411.63	35.9	413.66	415.00	-10.8	6,875	-0.16%
2024/03/26	6.3	411.35	96	412.48	409.00	-89.7	6,928	-1.29%
2024/03/25	56.2	423.14	6.8	424.86	420.50	49.4	6,947	0.71%
2024/03/22	63.2	429.79	142.9	432.59	427.50	-79.7	6,991	-1.14%	大賣/
2024/03/21	421.7	429.63	57.1	423.92	420.50	364.6	6,932	5.26%	大買/鉅額交易
2024/03/20	227	410.29	89	413.54	406.00	138	6,892	2.00%	大買/鉅額交易
2024/03/19	52.6	415.58	124.8	414.05	418.00	-72.2	6,850	-1.05%	大賣/
2024/03/18	143.4	408.86	138.2	410.29	412.00	5.2	6,707	0.08%	大買/大賣/
2024/03/15	65.8	409.48	176.1	407.70	414.00	-110.3	6,620	-1.67%	大賣/鉅額交易
2024/03/14	305.1	395.81	239	397.95	394.00	66.1	6,383	1.04%	大買/大賣/
2024/03/13	228.9	419.09	385	420.38	405.00	-156.1	6,128	-2.55%	大買/大賣/鉅額交易
2024/03/12	207.8	458.51	308.1	474.40	450.00	-100.3	5,815	-1.72%	大買/大賣/
2024/03/11	31.1	494.60	46	495.23	496.00	-14.9	5,591	-0.27%
2024/03/08	173.3	501.09	214.4	513.01	490.00	-41.1	5,572	-0.74%	大買/大賣/
2024/03/07	388	527.64	328.6	526.31	522.00	59.5	5,537	1.07%	大買/大賣/
2024/03/06	32.1	515.18	106.7	512.20	514.00	-74.7	5,502	-1.36%	大賣/
2024/03/05	41.2	497.97	141.9	499.74	498.50	-100.7	5,595	-1.80%	大賣/
2024/03/04	80.3	489.67	243.7	485.91	487.00	-163.4	5,646	-2.89%	大賣/鉅額交易
2024/03/01	131.2	494.24	109.1	490.70	494.00	22.1	5,785	0.38%	大買/大賣/
2024/02/29	151.1	496.36	19.7	497.81	495.00	131.4	5,748	2.29%	大買/鉅額交易
2024/02/27	95	501.37	20.4	494.85	504.00	74.6	5,705	1.31%
2024/02/26	14.1	517.90	28.3	520.23	524.00	-14.2	5,677	-0.25%
2024/02/23	105.2	513.07	111.4	509.02	510.00	-6.2	5,669	-0.11%	大買/大賣/
2024/02/22	59.2	497.39	57.6	501.28	490.50	1.6	5,654	0.03%
2024/02/21	139.1	495.49	17.2	496.36	492.50	121.8	5,673	2.15%	大買/鉅額交易
2024/02/20	96.3	506.37	87.2	497.93	509.00	9.2	5,651	0.16%
2024/02/19	18.3	521.77	22.1	531.34	515.00	-3.9	5,618	-0.07%
2024/02/16	40.3	529.12	133.3	537.24	534.00	-92.9	5,631	-1.65%	大賣/
2024/02/15	85.1	540.03	343.9	539.51	545.00	-258.7	5,569	-4.65%	大賣/鉅額交易
2024/02/05	103.5	493.32	187.3	491.15	497.50	-83.8	5,468	-1.53%	大買/大賣/
2024/02/02	102.4	471.39	55.3	475.68	475.00	47.1	5,374	0.88%	大買/
2024/02/01	133.1	450.06	94	449.07	450.00	39.1	5,267	0.74%	大買/
2024/01/31	107	464.14	246	472.77	461.00	-139	5,211	-2.67%	大買/大賣/鉅額交易
2024/01/30	311.4	461.97	225.5	456.34	470.50	85.8	5,137	1.67%	大買/大賣/
2024/01/29	67	427.97	12.1	426.16	431.50	54.9	5,004	1.10%
2024/01/26	50	415.04	39	413.54	414.50	11	4,999	0.22%
2024/01/25	113	418.57	91	418.15	414.50	22	5,057	0.44%	大買/
2024/01/24	68.2	429.56	49	433.84	424.50	19.2	5,060	0.38%
2024/01/23	232	435.53	47	434.39	439.00	185	5,118	3.61%	大買/鉅額交易
2024/01/22	191	432.49	338.2	433.00	435.50	-147.2	5,055	-2.91%	大買/大賣/鉅額交易
2024/01/19	23	393.59	79.2	391.00	396.00	-56.2	4,915	-1.14%
2024/01/18	49	383.05	33	383.91	382.00	16	4,946	0.32%
2024/01/17	91	387.49	23	390.76	385.00	68	4,957	1.37%
2024/01/16	75	391.65	64	386.15	392.00	11	4,953	0.22%
2024/01/15	173.2	385.53	22	386.55	385.00	151.2	4,943	3.06%	大買/鉅額交易
2024/01/12	30	381.57	9.5	379.59	381.50	20.5	4,934	0.42%
2024/01/11	34	370.04	11.1	370.09	376.00	22.9	4,942	0.46%
2024/01/10	30.2	360.76	8	360.88	358.50	22.2	4,996	0.44%
2024/01/09	11	365.23	16.1	363.72	366.00	-5.1	5,041	-0.10%
2024/01/08	13	364.35	8.3	365.45	363.00	4.7	5,081	0.09%
2024/01/05	10.1	364.38	6.1	361.95	365.50	4	5,174	0.08%
2024/01/04	26.1	360.39	22	358.57	361.50	4.1	5,204	0.08%
2024/01/03	12.1	362.34	11	363.32	362.50	1.1	5,278	0.02%
2024/01/02	31.4	366.09	94	369.55	366.00	-62.7	5,306	-1.18%
2023/12/29	1	381.00	3.1	380.13	382.00	-2.1	5,307	-0.04%
2023/12/28	0	0.00	1.4	378.67	377.00	-1.4	5,329	-0.03%
2023/12/27	0.3	378.00	6	378.21	377.50	-5.8	5,332	-0.11%
2023/12/26	1	372.00	0	0.00	374.50	1	5,430	0.02%
2023/12/25	11	372.36	11	376.18	372.00	0	5,490	0.00%
2023/12/22	7	377.00	1.3	372.15	375.50	5.7	5,507	0.10%
2023/12/21	65.1	371.31	306	370.72	371.00	-240.9	5,527	-4.36%	大賣/鉅額交易
2023/12/20	2.1	368.17	436	368.02	366.50	-433.9	5,483	-7.91%	大賣/鉅額交易
2023/12/19	25	366.18	433	365.26	365.50	-408	5,498	-7.42%	大賣/鉅額交易
2023/12/18	120.5	370.24	74	370.62	368.50	46.5	5,526	0.84%	大買/
2023/12/15	80	375.78	53	374.21	376.00	27	5,540	0.49%
2023/12/14	48.2	378.27	51.1	379.00	378.00	-2.8	5,498	-0.05%
2023/12/13	23	384.09	29	383.24	383.00	-6	5,483	-0.11%
2023/12/12	10	381.70	10.2	384.58	381.00	-0.2	5,549	0.00%
2023/12/11	0.1	393.50	24	393.41	391.50	-24	5,579	-0.43%
2023/12/08	154	393.95	42	393.00	393.50	112	5,705	1.96%	大買/鉅額交易
2023/12/07	15	386.27	44	386.16	384.00	-29	5,716	-0.51%
2023/12/06	36	387.35	31	390.53	386.50	5	5,793	0.09%
2023/12/05	80	383.75	58	381.01	385.00	22	5,852	0.38%
2023/12/04	67	393.24	147	396.35	391.50	-80	5,829	-1.37%	大賣/
2023/12/01	39	387.55	200	386.26	389.00	-161	5,874	-2.74%	大賣/鉅額交易
2023/11/30	599	383.12	72	376.67	380.00	527	5,930	8.89%	大買/鉅額交易
2023/11/29	176	373.24	575	374.58	372.00	-399	5,868	-6.80%	大買/大賣/鉅額交易
2023/11/28	201.1	379.69	277	383.56	378.50	-75.9	5,842	-1.30%	大買/大賣/
2023/11/27	37.2	401.41	170	409.72	398.00	-132.8	5,820	-2.28%	大賣/鉅額交易
2023/11/24	43	422.37	102	425.28	422.00	-59	5,850	-1.01%	大賣/
2023/11/23	62	424.08	128	429.35	422.50	-66	5,871	-1.12%	大賣/
2023/11/22	186.1	424.59	72.4	426.48	424.50	113.7	5,915	1.92%	大買/鉅額交易
2023/11/21	110	432.86	51	433.65	436.00	59	6,000	0.98%	大買/
2023/11/20	132	437.44	28.2	436.54	440.00	103.8	6,070	1.71%	大買/鉅額交易
2023/11/17	511	418.07	31	415.13	417.50	480	6,099	7.87%	大買/鉅額交易
2023/11/16	133	412.07	144	410.32	414.50	-11	6,136	-0.18%	大買/大賣/
2023/11/15	42	414.90	77.2	419.84	411.00	-35.2	6,128	-0.57%
2023/11/14	82	419.21	92	422.12	419.00	-10	6,211	-0.16%
2023/11/13	281	420.55	180	419.90	422.00	101	6,319	1.60%	大買/大賣/
2023/11/10	45	415.96	29	414.03	417.00	16	6,407	0.25%
2023/11/09	30	412.48	17	407.18	413.50	13	6,520	0.20%
2023/11/08	29	405.83	4	403.88	404.00	25	6,595	0.38%
2023/11/07	31	398.98	28	397.54	399.50	3	6,763	0.04%
2023/11/06	12.2	397.92	35	396.41	400.50	-22.8	6,990	-0.33%
2023/11/03	47	385.81	23.1	386.19	388.00	23.9	7,094	0.34%
2023/11/02	59.1	381.83	62.4	381.91	383.00	-3.3	7,272	-0.05%
2023/11/01	49.4	361.16	67.7	359.73	363.00	-18.3	7,436	-0.25%
2023/10/31	50.5	367.45	358.1	360.20	359.00	-307.6	7,586	-4.05%	大賣/鉅額交易
2023/10/30	18.2	385.46	28.3	386.16	387.00	-10.1	7,780	-0.13%
2023/10/27	75.3	384.12	102.2	388.80	383.00	-26.9	7,915	-0.34%	大賣/
2023/10/26	87.2	394.44	63	402.09	388.50	24.1	8,058	0.30%
2023/10/25	121	414.18	33	414.01	415.50	88	8,298	1.06%	大買/
2023/10/24	154	410.47	73	402.84	413.50	81	8,295	0.98%	大買/
2023/10/23	55	404.49	31	402.36	400.00	24	8,366	0.29%
2023/10/20	90	399.56	54	393.70	403.00	36	8,567	0.42%
2023/10/19	106	398.48	71	399.53	400.00	35	8,664	0.40%	大買/
2023/10/18	76	404.07	178	401.76	402.00	-102	8,826	-1.16%	大賣/鉅額交易
2023/10/17	73	412.97	39	412.09	418.00	34	8,909	0.38%
2023/10/16	129	415.15	73	416.40	411.00	56	8,954	0.63%	大買/
2023/10/13	115	428.39	83	436.90	425.50	32	9,119	0.35%	大買/
2023/10/12	82	430.07	41	436.57	428.50	41	9,090	0.45%
2023/10/11	50	436.67	138	441.04	431.00	-88	9,142	-0.96%	大賣/
2023/10/06	242	440.50	50	438.98	439.50	192	9,245	2.08%	大買/鉅額交易
2023/10/05	31	443.10	69.1	437.88	445.00	-38.1	9,295	-0.41%
2023/10/04	40.1	438.43	41.1	435.26	441.00	-1	9,406	-0.01%
2023/10/03	26.1	437.54	34	443.65	435.50	-7.9	9,511	-0.08%
2023/10/02	75	449.48	65.6	448.78	449.00	9.4	9,539	0.10%
2023/09/28	35	425.96	9	426.56	428.00	26	9,576	0.27%
2023/09/27	25	413.94	64.3	411.56	418.00	-39.3	9,675	-0.41%
2023/09/26	14	413.00	72	413.31	415.00	-58	9,796	-0.59%
2023/09/25	31	407.55	37	407.86	408.50	-6	9,809	-0.06%
2023/09/22	43	398.16	25.1	390.34	402.00	17.9	9,809	0.18%
2023/09/21	109.4	391.23	39	391.91	392.50	70.4	9,762	0.72%	大買/
2023/09/20	149	406.38	61.2	407.87	406.50	87.8	9,686	0.91%	大買/
2023/09/19	37.3	399.34	31.1	400.43	398.00	6.2	9,659	0.06%
2023/09/18	36	407.63	40	408.97	406.50	-4	9,634	-0.04%
2023/09/15	45	421.06	38.1	416.47	423.00	6.9	9,593	0.07%
2023/09/14	34.1	424.96	61.1	425.38	424.00	-27	9,530	-0.28%
2023/09/13	46.1	418.57	206.2	418.48	421.50	-160.1	9,503	-1.68%	大賣/鉅額交易
2023/09/12	23	436.00	135	433.81	431.00	-112	9,412	-1.19%	大賣/鉅額交易
2023/09/11	267.1	435.86	145	433.77	437.00	122.1	9,418	1.30%	大買/大賣/鉅額交易
2023/09/08	11	443.32	43	445.45	446.50	-32	9,407	-0.34%
2023/09/07	2	448.50	6.1	445.77	446.50	-4	9,388	-0.04%
2023/09/06	76	445.86	110	447.15	450.00	-34	9,425	-0.36%	大賣/
2023/09/05	239.3	451.63	643	447.31	455.00	-403.8	9,387	-4.30%	大買/大賣/鉅額交易
2023/09/04	95	437.35	52	442.86	439.00	43	9,411	0.46%
2023/09/01	62	433.57	62.1	444.52	438.50	-0.1	9,406	0.00%
2023/08/31	404.1	436.02	193.6	437.40	437.50	210.5	9,347	2.25%	大買/大賣/鉅額交易
2023/08/30	231.1	416.88	86	420.93	415.50	145.1	9,152	1.59%	大買/鉅額交易
2023/08/29	70.1	403.09	28	403.38	403.50	42.1	9,075	0.46%
2023/08/28	28.6	407.83	57	413.43	404.00	-28.4	9,055	-0.31%
2023/08/25	222	427.34	87	430.51	420.00	135	9,075	1.49%	大買/鉅額交易
2023/08/24	60	450.08	99.5	447.89	445.00	-39.5	9,014	-0.44%
2023/08/23	214.2	441.12	96.2	444.61	442.00	118	8,944	1.32%	大買/鉅額交易
2023/08/22	53.2	434.86	165.2	434.24	433.50	-112	8,990	-1.25%	大賣/鉅額交易
2023/08/21	169.1	423.80	60	435.83	422.00	109.1	9,125	1.20%	大買/鉅額交易
2023/08/18	339	431.55	308.2	430.95	427.00	30.8	9,170	0.34%	大買/大賣/
2023/08/17	87.1	433.88	63	430.59	435.50	24.1	9,067	0.27%
2023/08/16	27.1	430.77	25.1	437.39	438.50	2	9,107	0.02%
2023/08/15	64.1	424.09	37	426.22	425.00	27	9,045	0.30%
2023/08/14	234	404.41	56.2	403.83	406.00	177.8	8,950	1.99%	大買/鉅額交易
2023/08/11	53.2	399.06	62.2	397.44	405.00	-9	8,848	-0.10%
2023/08/10	131.4	408.30	171	412.84	406.50	-39.6	8,650	-0.46%	大買/大賣/
2023/08/09	36	437.85	53	435.00	443.50	-17	8,397	-0.20%
2023/08/08	61	442.59	58	440.49	440.50	3	8,245	0.04%
2023/08/07	94	429.50	127.3	430.29	440.00	-33.3	8,015	-0.42%	大賣/
2023/08/04	163.3	398.79	40.1	397.69	400.00	123.2	7,756	1.59%	大買/鉅額交易
2023/08/02	92.1	409.76	216.1	413.06	400.50	-124.1	7,540	-1.65%	大賣/鉅額交易
2023/08/01	157.2	406.84	47	408.70	403.50	110.2	7,256	1.52%	大買/鉅額交易
2023/07/31	118	415.79	159	418.57	414.00	-41	7,129	-0.58%	大買/大賣/
2023/07/28	471	416.26	422	418.66	418.00	49	6,918	0.71%	大買/大賣/
2023/07/27	0	0.00	25	389.00	389.00	-25	6,572	-0.38%
2023/07/26	106	356.64	230	357.23	354.00	-124	6,552	-1.89%	大買/大賣/鉅額交易
2023/07/25	212	356.16	25	354.46	354.50	187	6,480	2.89%	大買/鉅額交易
2023/07/24	52	342.79	61	340.25	356.50	-9	6,327	-0.14%
2023/07/21	150	320.91	49	327.44	324.50	101	6,222	1.62%	大買/鉅額交易
2023/07/20	130	329.71	177	330.70	330.50	-47	6,016	-0.78%	大買/大賣/
2023/07/19	31	321.79	66.1	319.67	318.00	-35.1	5,812	-0.60%
2023/07/18	260	325.52	668.2	325.27	326.00	-408.2	5,710	-7.15%	大買/大賣/鉅額交易
2023/07/17	4	308.38	3	305.00	305.00	1	5,483	0.02%
2023/07/14	36	307.42	22	307.05	306.50	14	5,421	0.26%
2023/07/13	35	307.36	35	307.16	304.50	0	5,303	0.00%
2023/07/12	46	295.62	76.1	296.44	297.50	-30.1	5,084	-0.59%
2023/07/11	28	296.07	9	287.06	295.00	19	4,973	0.38%
2023/07/10	220	278.96	20	272.93	277.50	200	4,809	4.16%	大買/鉅額交易
2023/07/07	123	264.86	3	263.83	260.50	120	4,677	2.57%	大買/鉅額交易
2023/07/06	623	269.49	32	268.19	266.50	591	4,621	12.79%	大買/鉅額交易
2023/07/05	417	270.23	39.1	265.95	269.00	378	4,466	8.46%	大買/鉅額交易
2023/07/04	69	261.78	250	265.26	263.00	-181	4,297	-4.21%	大賣/鉅額交易
2023/07/03	26	242.90	25	243.64	247.50	1	4,146	0.02%
2023/06/30	25	239.34	6	238.93	243.50	19	4,080	0.47%
2023/06/29	25	233.42	129	230.16	236.00	-104	4,043	-2.57%	大賣/鉅額交易
2023/06/28	80	230.81	36.2	227.53	226.00	43.8	4,011	1.09%
2023/06/27	16.2	228.32	0.1	231.00	226.50	16.1	3,991	0.40%
2023/06/26	12.1	230.47	2	233.50	232.00	10.1	3,943	0.26%
2023/06/21	3	239.17	0	0.00	240.50	3	3,905	0.08%
2023/06/20	12	243.50	159	242.42	243.00	-147	3,900	-3.77%	大賣/鉅額交易
2023/06/19	9	241.84	51	243.62	241.50	-42	3,883	-1.08%
2023/06/16	11	243.60	13	245.31	244.00	-2	3,851	-0.05%
2023/06/15	71	243.23	86	246.87	249.00	-15	3,810	-0.39%
2023/06/14	4	240.50	23	241.50	242.50	-19	3,760	-0.51%
2023/06/13	8	235.82	31	235.24	239.00	-23	3,702	-0.62%
2023/06/12	225	234.78	9	234.22	235.50	216	3,656	5.91%	大買/鉅額交易
2023/06/09	172	235.39	82	233.87	234.50	90	3,630	2.48%	大買/
2023/06/08	335	235.61	212.2	236.88	230.50	122.9	3,541	3.47%	大買/大賣/鉅額交易
2023/06/07	38	227.12	233.1	226.70	230.00	-195.1	3,348	-5.83%	大賣/鉅額交易
2023/06/06	148	211.00	111	209.46	209.50	37	3,254	1.14%	大買/大賣/
2023/06/05	11	208.77	19	208.61	209.00	-8	3,175	-0.25%
2023/06/02	23.1	209.07	6.2	210.41	210.00	17	3,150	0.54%
2023/06/01	26	208.81	13	209.00	210.00	13	3,117	0.42%
2023/05/31	238	209.30	21	209.93	211.00	217	3,087	7.03%	大買/鉅額交易
2023/05/30	102	206.61	22	209.11	211.50	80	2,964	2.70%	大買/
2023/05/29	240.2	207.91	28	207.59	204.50	212.2	2,894	7.33%	大買/鉅額交易
2023/05/26	237	204.49	312.1	206.08	202.50	-75.1	2,839	-2.64%	大買/大賣/
2023/05/25	384	198.39	26	200.25	204.00	358	2,658	13.47%	大買/鉅額交易
2023/05/24	27	192.94	0.1	193.00	190.50	27	2,454	1.10%
2023/05/23	33.1	186.52	24	189.04	187.50	9.1	2,372	0.38%
2023/05/22	16	189.97	7	188.64	191.00	9	2,312	0.39%
2023/05/19	190	184.55	58	181.67	184.50	132	2,104	6.27%	大買/鉅額交易
2023/05/18	416	179.25	101	178.62	179.00	315	2,023	15.57%	大買/大賣/鉅額交易
2023/05/17	6.2	169.68	6	169.58	169.50	0.2	1,965	0.01%
2023/05/16	2	168.50	18	169.94	170.50	-16	1,953	-0.82%
2023/05/15	6	164.00	8	163.75	164.00	-2	1,948	-0.10%
2023/05/12	8	164.13	0	0.00	161.50	8	1,951	0.41%
2023/05/10	40	167.00	0	0.00	168.00	40	1,964	2.04%
2023/05/08	70	171.57	1	171.00	172.00	69	1,975	3.50%
2023/05/05	11	168.55	400	168.68	170.00	-389	1,977	-19.67%	大賣/鉅額交易
2023/05/04	3	164.33	203	164.84	164.00	-200	1,958	-10.21%	大賣/鉅額交易
2023/05/03	2	163.25	202	164.50	164.50	-200	2,005	-9.97%	大賣/鉅額交易
2023/05/02	11	160.00	0	0.00	160.00	11	2,038	0.54%
2023/04/28	6	165.25	268	166.04	163.50	-262	2,032	-12.89%	大賣/鉅額交易
2023/04/27	3	166.33	5.1	162.99	162.00	-2.1	2,000	-0.10%
2023/04/26	4.1	151.27	0	0.00	153.50	4.1	1,981	0.20%
2023/04/25	0	160.50	4	167.00	160.00	-4	1,926	-0.21%
2023/04/24	1	167.00	1	167.00	167.00	0	1,911	0.00%
2023/04/21	0	170.50	202	170.48	169.00	-202	1,904	-10.61%	大賣/鉅額交易
2023/04/20	20	176.25	0	0.00	173.00	20	1,890	1.06%
2023/04/19	174	176.49	2	178.00	176.50	172	1,905	9.03%	大買/鉅額交易
2023/04/18	0	0.00	0.1	183.50	182.00	-0.1	1,899	-0.01%
2023/04/17	153.2	183.66	181	183.17	183.50	-27.9	1,938	-1.44%	大買/大賣/
2023/04/14	7	185.36	48	185.49	185.00	-41	1,939	-2.11%
2023/04/13	0	0.00	125	180.96	183.00	-125	1,935	-6.46%	大賣/鉅額交易
2023/04/12	282	186.38	350	185.57	185.50	-68	1,923	-3.54%	大買/大賣/
2023/04/11	204	184.50	13	183.96	185.00	191	1,918	9.96%	大買/鉅額交易
2023/04/10	2	181.00	0	0.00	182.00	2	1,894	0.11%
2023/04/07	0	181.00	0	0.00	179.50	0	1,895	0.00%
2023/04/06	2.2	179.06	5	179.50	178.50	-2.8	1,896	-0.15%
2023/03/31	2	182.25	5	182.00	182.00	-3	1,913	-0.16%
2023/03/30	0	0.00	2	182.25	183.00	-2	1,981	-0.10%
2023/03/24	0	0.00	0	178.00	177.00	0	2,285	0.00%
2023/03/22	240	176.51	0	0.00	178.50	240	2,297	10.44%	大買/鉅額交易
2023/03/21	205	171.57	0	0.00	173.00	205	2,283	8.98%	大買/鉅額交易
2023/03/20	10	169.50	0	0.00	170.50	10	2,320	0.43%
2023/03/17	226	170.54	0	0.00	170.50	226	2,347	9.63%	大買/鉅額交易
2023/03/16	0.2	169.04	0	0.00	169.50	0.2	2,364	0.01%
2023/03/15	0	172.00	50	171.96	171.00	-50	2,383	-2.10%
2023/03/14	25	173.82	2	174.50	172.50	23	2,398	0.96%
2023/03/13	6	178.50	0	0.00	180.00	6	2,375	0.25%
2023/03/10	17.3	188.43	7	186.50	183.50	10.3	2,366	0.44%
2023/03/09	25	191.60	530	191.02	190.00	-505	2,430	-20.78%	大賣/鉅額交易
2023/03/07	0	0.00	34	194.00	194.50	-34	2,523	-1.35%
2023/03/06	15	192.00	0	0.00	192.50	15	2,550	0.59%
2023/03/03	2	189.25	5	192.00	189.50	-3	2,570	-0.12%
2023/03/01	22	187.36	3	186.33	188.00	19	2,735	0.69%
2023/02/24	13	190.62	17	192.06	190.50	-4	2,750	-0.15%
2023/02/23	15	184.83	0	0.00	185.00	15	2,702	0.56%
2023/02/22	2	186.50	3	186.33	185.50	-1	2,718	-0.04%
2023/02/21	1	192.00	71	192.01	192.00	-70	2,728	-2.57%
2023/02/17	12	187.29	1	187.50	187.50	11	2,743	0.40%
2023/02/15	0	0.00	58	189.99	187.00	-58	2,850	-2.03%
2023/02/14	2	188.75	0	0.00	189.50	2	2,855	0.07%
2023/02/13	3	189.83	104	191.70	191.50	-101	2,881	-3.50%	大賣/鉅額交易
2023/02/10	188.1	190.77	135	190.31	190.00	53.1	2,908	1.83%	大買/大賣/
2023/02/09	2	189.00	23.2	188.59	190.00	-21.2	2,945	-0.72%
2023/02/08	2.2	184.38	2.1	185.02	184.50	0.1	2,977	0.00%
2023/02/07	0.2	182.67	0	0.00	184.00	0.2	3,031	0.00%
2023/02/06	15	183.30	2	183.50	182.50	13	3,160	0.41%
2023/02/03	3	188.83	14.1	190.11	190.00	-11.1	3,245	-0.34%
2023/02/02	12.1	188.21	205.1	188.33	187.00	-193.1	3,302	-5.85%	大賣/鉅額交易
2023/02/01	11.1	188.55	238	192.37	189.00	-226.9	3,302	-6.87%	大賣/鉅額交易
2023/01/31	93	180.55	315	181.17	180.50	-222	3,288	-6.75%	大賣/鉅額交易
2023/01/30	1	180.00	5	182.00	180.50	-4	3,306	-0.12%
2023/01/17	5	178.50	8	177.06	178.50	-3	3,369	-0.09%
2023/01/16	38	173.82	4	175.13	176.50	34	3,386	1.00%
2023/01/13	154	179.96	5	179.50	180.00	149	3,337	4.47%	大買/鉅額交易
2023/01/12	1	184.50	19	184.05	184.00	-18	3,371	-0.53%
2023/01/11	19	182.76	1	181.50	181.00	18	3,365	0.53%
2023/01/10	166	185.62	0	0.00	186.00	166	3,366	4.93%	大買/鉅額交易
2023/01/09	17	181.74	8.1	181.12	185.00	9	3,375	0.27%
2023/01/06	7.1	175.79	5	174.50	176.50	2.1	3,373	0.06%
2023/01/05	7	179.71	10	175.05	174.50	-3	3,379	-0.09%
2023/01/04	42	179.76	3	179.17	180.00	39	3,390	1.15%
2023/01/03	3	175.50	9	171.11	176.50	-6	3,431	-0.17%
2022/12/30	0	0.00	20.3	171.61	171.00	-20.3	3,429	-0.59%
2022/12/29	0.2	173.44	0	0.00	174.00	0.2	3,433	0.01%
2022/12/28	2	173.50	0	0.00	173.00	2	3,461	0.06%
2022/12/22	0	0.00	8	173.69	178.00	-8	3,698	-0.22%
2022/12/21	0	0.00	24	171.96	172.50	-24	3,715	-0.65%
2022/12/20	50	177.10	8	176.94	173.00	42	3,710	1.13%
2022/12/19	16	179.28	5	180.80	181.50	11	3,644	0.30%
2022/12/16	22	184.14	5	186.20	182.00	17	3,560	0.48%
2022/12/15	1	189.00	0	0.00	189.00	1	3,503	0.03%
2022/12/14	6	186.25	11	190.55	189.00	-5	3,510	-0.14%
2022/12/13	0	0.00	2	192.50	187.00	-2	3,497	-0.06%
2022/12/12	16	190.47	1	189.00	189.50	15	3,493	0.43%
2022/12/09	1	193.50	2	196.25	197.50	-1	3,503	-0.03%
2022/12/08	7	191.86	7	185.93	193.50	0	3,518	0.00%
2022/12/06	2	189.50	3	190.67	189.50	-1	3,461	-0.03%
2022/12/02	2	190.50	2	196.50	190.50	0	3,496	0.00%
2022/12/01	2	193.50	357	197.23	196.50	-355	3,531	-10.05%	大賣/鉅額交易
2022/11/30	39	191.15	309	190.80	190.50	-270	3,578	-7.54%	大賣/鉅額交易
2022/11/29	0	0.00	20	185.00	182.50	-20	3,620	-0.55%
2022/11/28	0	0.00	166	179.46	180.50	-166	3,671	-4.52%	大賣/鉅額交易
2022/11/25	0	0.00	12	182.38	180.00	-12	3,647	-0.33%
2022/11/24	7	185.50	1	186.50	186.50	6	3,610	0.17%
2022/11/23	40	184.63	4.5	184.78	186.00	35.5	3,528	1.01%
2022/11/22	5	176.60	4	174.63	177.00	1	3,454	0.03%
2022/11/18	0	0.00	13	178.38	175.50	-13	3,459	-0.38%
2022/11/17	1	177.50	103	176.24	175.50	-102	3,470	-2.94%	大賣/鉅額交易
2022/11/16	8	175.00	16	174.34	174.00	-8	3,471	-0.23%
2022/11/15	2	173.25	5	173.40	173.50	-3	3,494	-0.09%
2022/11/14	5	172.20	2	172.25	172.00	3	3,506	0.09%
2022/11/11	51	175.77	2	172.50	174.50	49	3,486	1.41%
2022/11/10	3	170.50	5	169.00	170.50	-2	3,450	-0.06%
2022/11/09	1	168.50	183	166.90	169.00	-182	3,468	-5.25%	大賣/鉅額交易
2022/11/08	2	165.93	0.1	164.00	163.50	1.9	3,503	0.06%
2022/11/07	136.1	163.62	2.2	165.75	164.50	133.9	3,497	3.83%	大買/鉅額交易
2022/11/04	5.2	161.78	4	160.00	164.50	1.2	3,471	0.03%
2022/11/03	42	159.24	24.2	158.54	160.50	17.8	3,425	0.52%
2022/11/02	154.2	157.30	148	158.54	157.50	6.2	3,363	0.18%	大買/大賣/
2022/11/01	17	149.41	107	147.13	148.00	-90	3,226	-2.79%	大賣/
2022/10/31	22	143.77	6	144.33	146.50	16	3,131	0.51%
2022/10/28	10	136.60	4	139.00	137.00	6	3,081	0.19%
2022/10/27	16	137.94	200	138.01	139.00	-184	3,076	-5.98%	大賣/鉅額交易
2022/10/26	14.2	131.03	2	129.25	130.00	12.2	3,056	0.40%
2022/10/25	21	134.71	1	135.50	136.00	20	3,023	0.66%
2022/10/24	0	0.00	1	141.50	139.50	-1	2,978	-0.03%
2022/10/21	1	138.00	8	138.06	135.00	-7	2,998	-0.23%
2022/10/20	2	137.50	6	139.50	144.00	-4	2,976	-0.13%
2022/10/18	8	143.38	5	141.50	143.50	3	2,973	0.10%
2022/10/17	3	138.50	12	139.58	139.00	-9	3,036	-0.30%
2022/10/14	1	142.00	200	142.44	141.50	-199	3,065	-6.49%	大賣/鉅額交易
2022/10/13	17	137.06	7	136.57	136.50	10	3,131	0.32%
2022/10/12	29	138.14	3	140.00	138.00	26	3,163	0.82%
2022/10/11	0.3	144.00	20	149.53	139.50	-19.8	3,176	-0.62%
2022/10/07	0	0.00	38	155.34	155.00	-38	3,202	-1.19%
2022/10/06	0	0.00	2	162.00	159.50	-2	3,267	-0.06%
2022/10/05	3	161.33	24	164.98	159.50	-21	3,383	-0.62%
2022/10/04	4	161.25	29	159.71	161.50	-25	3,396	-0.74%
2022/10/03	3	160.17	65.2	157.34	160.00	-62.2	3,366	-1.85%
2022/09/30	13.2	152.68	17.3	152.75	160.00	-4.1	3,354	-0.12%
2022/09/29	14.1	161.09	22.2	160.21	158.50	-8.1	3,321	-0.24%
2022/09/28	1.2	174.77	53.1	173.71	168.00	-51.9	3,262	-1.59%
2022/09/27	29	174.76	2.1	174.11	176.00	26.9	3,188	0.84%
2022/09/26	4.1	164.94	10.3	164.49	167.50	-6.2	3,118	-0.20%
2022/09/23	0.3	168.88	6.1	167.03	166.50	-5.8	3,102	-0.19%
2022/09/22	0.1	166.50	1	165.50	168.50	-0.9	3,127	-0.03%
2022/09/21	34	169.87	3	169.50	170.50	31	3,091	1.00%
2022/09/20	150	170.00	8.2	170.01	172.00	141.9	3,078	4.61%	大買/鉅額交易
2022/09/19	0.2	168.83	2.1	167.60	167.00	-2	3,064	-0.06%
2022/09/16	21.1	172.99	2.2	172.78	171.50	19	3,070	0.62%
2022/09/15	210.2	172.78	10.1	172.03	174.00	200.1	3,024	6.62%	大買/鉅額交易
2022/09/14	0.1	166.50	1.1	169.42	166.50	-1.1	3,020	-0.03%
2022/09/13	0.2	170.00	3.2	171.04	171.00	-3	3,027	-0.10%
2022/09/12	11.2	169.87	27	170.31	171.00	-15.8	3,028	-0.52%
2022/09/08	188	170.89	17.2	172.14	170.00	170.8	3,020	5.65%	大買/鉅額交易
2022/09/07	46.2	169.12	11.3	165.38	170.50	34.9	2,975	1.17%
2022/09/06	22.3	170.89	10	172.80	164.50	12.3	2,930	0.42%
2022/09/05	119.2	172.81	44	173.17	171.50	75.2	2,815	2.67%	大買/
2022/09/02	22	161.77	200	170.23	170.00	-178	2,688	-6.62%	大賣/鉅額交易
2022/09/01	0	0.00	6	157.92	157.50	-6	2,606	-0.23%
2022/08/29	0.2	158.00	3.1	159.11	157.50	-3	2,618	-0.11%
2022/08/26	2	166.00	0	0.00	165.50	2	2,599	0.08%
2022/08/25	13	164.42	8	165.75	164.50	5	2,592	0.19%
2022/08/24	4	173.00	0	0.00	173.00	4	2,555	0.16%
2022/08/23	6	173.50	6	175.00	174.00	0	2,517	0.00%
2022/08/22	107	174.77	4.1	174.97	174.00	102.9	2,505	4.11%	大買/鉅額交易
2022/08/19	11.8	177.46	1	178.00	176.50	10.8	2,493	0.43%
2022/08/18	1	173.00	0	0.00	174.50	1	2,503	0.04%
2022/08/17	0	0.00	90	175.61	176.00	-90	2,481	-3.63%
2022/08/16	91	176.57	47	177.21	175.00	44	2,477	1.78%
2022/08/15	264	176.21	20	176.43	176.50	244	2,462	9.91%	大買/鉅額交易
2022/08/12	504	170.89	0	0.00	171.00	504	2,394	21.05%	大買/鉅額交易
2022/08/11	26	165.81	0	0.00	166.50	26	2,376	1.09%
2022/08/10	2	161.50	2	163.00	161.50	0	2,381	0.00%
2022/08/09	3	163.00	3	161.00	163.00	0	2,380	0.00%
2022/08/05	5	163.90	101	163.36	163.50	-96	2,449	-3.92%	大賣/
2022/08/03	1	161.50	3	161.50	161.50	-2	2,441	-0.08%
2022/08/02	248	162.86	2	164.75	163.00	246	2,444	10.06%	大買/鉅額交易
2022/08/01	214	169.92	41.1	169.81	168.00	172.9	2,423	7.13%	大買/鉅額交易
2022/07/29	41	163.27	0	0.00	166.00	41	2,395	1.71%
2022/07/28	8	158.88	7	160.79	158.50	1	2,385	0.04%
2022/07/27	3	163.50	4	160.00	164.00	-1	2,362	-0.04%
2022/07/26	0	160.00	0	0.00	161.00	0	2,369	0.00%
2022/07/25	6	163.00	2	164.00	161.50	4	2,369	0.17%
2022/07/22	11	166.09	507	167.19	166.50	-496	2,397	-20.69%	大賣/鉅額交易
2022/07/21	26	167.92	92	168.31	170.00	-66	2,338	-2.82%
2022/07/20	32	165.41	304	164.90	163.50	-272	2,298	-11.83%	大賣/鉅額交易
2022/07/19	2	156.50	10	159.80	160.00	-8	2,216	-0.36%
2022/07/18	8	151.13	15	150.37	156.00	-7	2,160	-0.32%
2022/07/15	16	150.19	18	150.94	154.50	-2	2,104	-0.10%
2022/07/14	1	157.50	49	154.60	157.00	-48	2,025	-2.37%
2022/07/13	7	151.00	1,276	148.05	149.00	-1,269	1,957	-64.82%	大賣/鉅額交易
2022/07/12	0	0.00	77	153.95	151.50	-77	1,835	-4.20%
2022/07/11	0	0.00	10	168.50	168.00	-10	1,791	-0.56%
2022/07/08	3	167.00	3	167.33	166.50	0	1,783	0.00%
2022/07/07	10	165.00	202	163.09	165.00	-192	1,767	-10.86%	大賣/鉅額交易
2022/07/06	13	164.31	14	169.29	163.50	-1	1,751	-0.06%
2022/07/05	11	169.14	6.1	167.71	170.50	4.9	1,742	0.28%
2022/07/04	10.1	170.21	7	172.07	172.50	3.1	1,732	0.18%
2022/07/01	18	176.78	22	177.27	173.50	-4	1,731	-0.23%
2022/06/30	37	178.45	15	179.43	178.50	22	1,713	1.28%
2022/06/29	5	188.50	5	188.20	189.00	0	1,677	0.00%
2022/06/28	2	189.50	0	0.00	191.50	2	1,688	0.12%
2022/06/27	22	194.16	0	0.00	194.50	22	1,677	1.31%
2022/06/24	19	187.87	63	188.16	187.00	-44	1,659	-2.65%
2022/06/23	0	0.00	53	185.04	185.50	-53	1,640	-3.23%
2022/06/22	38	187.54	146.1	181.54	184.00	-108.1	1,614	-6.69%	大賣/鉅額交易
2022/06/21	18.1	196.01	1.2	197.00	197.00	17	1,562	1.08%
2022/06/20	7.2	201.70	31	200.60	195.50	-23.9	1,538	-1.55%
2022/06/17	0	206.50	13	204.46	206.00	-13	1,509	-0.86%
2022/06/16	1	217.00	35	222.26	212.50	-34	1,477	-2.30%
2022/06/15	0	0.00	26	229.37	224.00	-26	1,456	-1.78%
2022/06/14	29	227.48	3	228.50	228.00	26	1,468	1.77%
2022/06/10	0	0.00	28	240.00	239.00	-28	1,481	-1.89%
2022/06/09	3	240.17	3	240.00	240.50	0	1,493	0.00%
2022/06/08	12	237.71	4	241.25	239.50	8	1,503	0.53%
2022/06/06	0	0.00	2	227.25	230.00	-2	1,490	-0.13%
2022/06/01	0	0.00	0.1	232.00	230.00	-0.1	1,535	0.00%
2022/05/31	2	232.50	2.1	233.00	232.50	-0.1	1,536	0.00%
2022/05/30	8.1	231.52	8	233.50	233.00	0.1	1,546	0.01%
2022/05/27	12	232.00	2	235.00	232.50	10	1,540	0.65%
2022/05/26	408	234.68	32	234.41	233.00	376	1,531	24.55%	大買/鉅額交易
2022/05/24	200	228.58	12	228.17	225.00	188	1,567	11.99%	大買/鉅額交易
2022/05/23	72	229.33	20	229.40	226.00	52	1,578	3.30%
2022/05/20	16	228.00	7.1	228.75	228.00	8.9	1,568	0.57%
2022/05/19	153.1	224.01	4	225.13	226.00	149.1	1,561	9.54%	大買/鉅額交易
2022/05/18	12	226.67	21.1	227.78	227.50	-9.1	1,547	-0.59%
2022/05/17	5	221.80	6.1	221.68	221.00	-1.1	1,510	-0.07%
2022/05/16	116.2	219.45	3	220.83	219.50	113.2	1,517	7.46%	大買/鉅額交易
2022/05/13	19	222.71	2	220.00	224.00	17	1,473	1.15%
2022/05/12	8	212.51	2.1	213.57	213.00	6	1,431	0.42%
2022/05/11	103	215.32	1	215.50	210.50	102	1,440	7.08%	大買/鉅額交易
2022/05/10	207	211.96	1	209.50	214.00	206	1,463	14.07%	大買/鉅額交易
2022/05/09	0	0.00	15	210.13	210.50	-15	1,452	-1.03%
2022/05/06	2	215.00	0	0.00	215.00	2	1,484	0.13%
2022/05/05	13	225.38	556	224.63	222.00	-543	1,487	-36.51%	大賣/鉅額交易
2022/05/04	0	0.00	25	221.94	222.00	-25	1,487	-1.68%
2022/04/29	350	221.98	358	221.59	222.00	-8	1,468	-0.54%	大買/大賣/
2022/04/28	48	218.11	2	219.50	216.00	46	1,471	3.13%
2022/04/27	16	229.50	1	232.00	233.00	15	1,431	1.05%
2022/04/26	10	235.00	2	236.25	235.50	8	1,436	0.56%
2022/04/25	3	236.83	1	238.00	235.50	2	1,466	0.14%
2022/04/22	2	244.00	3	244.50	243.50	-1	1,498	-0.07%
2022/04/21	10	243.65	13	244.31	245.00	-3	1,511	-0.20%
2022/04/20	0	0.00	9	240.89	242.50	-9	1,524	-0.59%
2022/04/19	14	236.36	0	0.00	236.00	14	1,544	0.91%
2022/04/18	0	0.00	8	232.25	234.50	-8	1,572	-0.51%
2022/04/15	0	235.50	3	235.83	235.50	-3	1,591	-0.19%
2022/04/14	0.1	240.50	8	239.88	240.50	-8	1,625	-0.49%
2022/04/13	7	235.57	3	237.33	238.50	4	1,683	0.24%
2022/04/12	1	235.50	7	239.00	237.00	-6	1,705	-0.35%
2022/04/11	9	245.65	6	242.33	240.00	3	1,717	0.18%
2022/04/08	0	0.00	8	258.50	257.00	-8	1,745	-0.46%
2022/04/07	31	255.84	3	256.67	255.00	28	1,742	1.61%
2022/03/30	1	261.00	1	262.00	261.00	0	1,753	0.00%
2022/03/29	1	258.50	1	259.00	259.00	0	1,780	0.00%
2022/03/25	0	0.00	10	258.65	257.00	-10	1,805	-0.55%
2022/03/24	2	254.75	2	257.50	257.00	0	1,813	0.00%
2022/03/23	0	0.00	1	258.50	258.50	-1	1,834	-0.05%
2022/03/22	1	257.50	5	258.30	257.50	-4	1,872	-0.21%
2022/03/18	1	257.00	2	257.00	255.00	-1	1,914	-0.05%
2022/03/16	0	244.50	59	245.95	244.50	-59	1,926	-3.06%
2022/03/14	14	250.36	37	249.72	252.50	-23	1,981	-1.16%
2022/03/10	1.1	260.53	0	0.00	260.00	1.1	2,060	0.05%
2022/03/09	7	254.50	0	0.00	254.00	7	2,099	0.33%
2022/03/08	0	0.00	2.1	257.86	254.00	-2.1	2,144	-0.10%
2022/03/07	1.1	260.27	4	263.00	262.00	-2.9	2,204	-0.13%
2022/03/04	0	0.00	2	272.00	273.00	-2	2,270	-0.09%
2022/03/03	0	0.00	10	276.00	274.00	-10	2,377	-0.42%
2022/03/02	0	0.00	22	273.09	275.50	-22	2,529	-0.87%
2022/03/01	207	271.61	1	267.00	273.00	206	2,729	7.55%	大買/鉅額交易
2022/02/25	200.2	270.00	2	277.75	270.00	198.2	2,809	7.06%	大買/鉅額交易
2022/02/24	1.1	281.50	5	287.00	279.00	-3.9	2,769	-0.14%
2022/02/23	1	279.00	1.1	280.50	288.00	-0.1	2,745	0.00%
2022/02/22	1	276.50	1	274.50	279.00	0	2,740	0.00%
2022/02/18	180	276.20	0.1	277.00	278.00	179.9	2,810	6.40%	大買/鉅額交易
2022/02/17	0.1	276.75	10.1	276.52	280.00	-10	2,817	-0.35%
2022/02/16	10.1	273.72	0	0.00	275.50	10.1	2,826	0.36%
2022/02/15	20	273.38	0	0.00	271.00	20	2,816	0.71%
2022/02/14	0	0.00	5	271.50	271.50	-5	2,824	-0.18%
2022/02/11	1	283.00	7	280.86	279.00	-6	2,819	-0.21%
2022/02/10	18	284.61	1	284.00	285.50	17	2,800	0.61%
2022/02/09	8	275.00	0	279.11	275.50	8	2,765	0.29%
2022/02/08	29	272.52	11	273.14	275.00	18	2,765	0.65%
2022/02/07	0	0.00	0.2	271.70	271.50	-0.2	2,729	-0.01%
2022/01/26	53.2	259.30	58	263.47	264.50	-4.9	2,744	-0.18%
2022/01/25	0	0.00	99	271.11	265.00	-99	2,759	-3.59%
2022/01/21	0	0.00	3	274.00	273.00	-3	2,912	-0.10%
2022/01/19	1	281.50	135.3	279.61	281.50	-134.3	3,081	-4.36%	大賣/鉅額交易
2022/01/18	37	280.01	2	276.00	276.00	35	3,068	1.14%
2022/01/17	0	0.00	114.1	272.11	274.00	-114.1	3,035	-3.76%	大賣/鉅額交易
2022/01/14	0.1	261.50	40.2	262.26	267.00	-40	3,005	-1.33%
2022/01/13	0	0.00	188	260.97	262.00	-188	2,999	-6.27%	大賣/鉅額交易
2022/01/12	14.2	262.19	29.1	261.46	262.00	-15	3,013	-0.50%
2022/01/11	205.1	264.93	27.2	264.09	262.50	178	3,042	5.85%	大買/鉅額交易
2022/01/10	0.2	273.75	8.1	274.93	275.00	-7.9	3,012	-0.26%
2022/01/07	15.1	274.14	4	280.13	273.00	11.1	3,006	0.37%
2022/01/06	1	284.00	2	284.25	285.00	-1	2,994	-0.03%
2022/01/05	0	0.00	10.2	280.97	280.50	-10.2	2,959	-0.34%
2022/01/04	12.2	275.38	96.7	276.28	277.00	-84.5	2,944	-2.87%
2022/01/03	83.7	284.65	21	291.05	277.50	62.7	2,917	2.15%
2021/12/30	13	278.62	4	279.75	278.00	9	2,908	0.31%
2021/12/29	20.1	278.93	0	0.00	279.50	20.1	2,985	0.67%
2021/12/28	4	277.00	11	278.00	277.50	-7	3,023	-0.23%
2021/12/27	135	277.92	5	275.50	277.50	130	3,036	4.28%	大買/鉅額交易
2021/12/24	8	277.31	42	277.37	276.50	-34	3,067	-1.11%
2021/12/23	23	281.13	0	0.00	281.00	23	3,102	0.74%
2021/12/22	0	0.00	81	274.49	275.50	-81	3,196	-2.53%
2021/12/21	2	276.00	0	0.00	275.50	2	3,230	0.06%
2021/12/20	0	0.00	5	277.50	275.50	-5	3,335	-0.15%
2021/12/17	5	276.50	5	277.50	276.50	0	3,522	0.00%
2021/12/16	7	281.71	5	281.60	282.50	2	3,690	0.05%
2021/12/15	0	0.00	0.2	274.96	275.00	-0.2	3,697	-0.01%
2021/12/14	0.2	272.00	1.2	274.46	274.00	-1	3,727	-0.03%
2021/12/13	0.4	276.79	2	278.50	279.00	-1.7	3,776	-0.04%
2021/12/10	3	276.50	0.2	278.26	280.00	2.9	3,791	0.08%
2021/12/09	7.1	275.94	2	282.25	276.50	5.1	3,775	0.14%
2021/12/08	4	279.89	8.2	277.77	280.00	-4.2	3,740	-0.11%
2021/12/07	9.2	281.63	19.1	282.18	278.00	-9.9	3,726	-0.27%
2021/12/06	6.1	273.34	0.2	273.26	275.50	5.9	3,683	0.16%
2021/12/03	5.2	273.88	7.1	271.08	274.50	-2	3,717	-0.05%
2021/12/02	8.1	270.00	0	269.00	269.00	8.1	3,709	0.22%
2021/12/01	5	275.49	12	272.60	279.50	-7	3,713	-0.19%
2021/11/30	5	280.40	163	284.80	280.00	-158	3,673	-4.30%	大賣/鉅額交易
2021/11/29	8	277.31	11	272.36	280.00	-3	3,617	-0.08%
2021/11/26	14	270.11	51	266.87	272.50	-37	3,556	-1.04%
2021/11/25	85	260.45	674	260.45	269.50	-589	3,423	-17.21%	大賣/鉅額交易
2021/11/24	320	242.63	81.3	244.58	245.00	238.7	3,223	7.41%	大買/鉅額交易
2021/11/23	10.3	229.26	7.3	228.52	228.50	3	3,137	0.10%
2021/11/22	0.3	229.50	1.5	228.70	233.00	-1.3	3,163	-0.04%
2021/11/19	1.5	228.08	2	228.75	227.50	-0.5	3,205	-0.01%
2021/11/18	2	231.25	1.3	233.54	232.00	0.7	3,259	0.02%
2021/11/17	19.3	235.07	10.3	231.97	233.00	9	3,299	0.27%
2021/11/16	6.3	232.61	0.1	233.50	233.00	6.2	3,376	0.18%
2021/11/15	2.1	235.47	39.8	235.92	234.00	-37.7	3,504	-1.08%
2021/11/12	0.3	232.51	34	234.16	232.00	-33.7	3,568	-0.95%
2021/11/11	0	0.00	0.3	234.00	229.50	-0.3	3,612	-0.01%
2021/11/10	0.3	230.00	0.3	231.20	231.00	0	3,631	0.00%
2021/11/09	0.3	230.67	0.5	232.89	232.00	-0.2	3,672	0.00%
2021/11/08	0.5	229.32	0.1	229.21	230.00	0.4	3,693	0.01%
2021/11/05	8	228.12	0.5	230.02	230.50	7.5	3,739	0.20%
2021/11/04	0.7	231.15	0.2	231.50	231.50	0.5	3,773	0.01%
2021/11/03	1.2	230.17	11	232.05	232.00	-9.9	3,768	-0.26%
2021/11/02	25.5	228.18	2	228.00	228.50	23.5	3,741	0.63%
2021/11/01	55.4	232.26	7	239.21	234.00	48.4	3,739	1.29%
2021/10/29	231.1	238.95	469.1	238.19	240.50	-238	3,719	-6.40%	大買/大賣/鉅額交易
2021/10/28	18.1	242.13	144.1	243.29	240.50	-126.1	3,647	-3.46%	大賣/鉅額交易
2021/10/27	52.2	225.97	104	225.79	227.50	-51.9	3,510	-1.48%	大賣/
2021/10/22	0	0.00	2	217.00	217.50	-2	3,611	-0.06%
2021/10/21	1	215.00	3	215.33	212.50	-2	3,630	-0.06%
2021/10/20	0	0.00	32	218.72	217.00	-32	3,648	-0.88%
2021/10/19	185	217.78	153.1	218.39	215.00	31.9	3,662	0.87%	大買/大賣/
2021/10/18	1.2	210.20	10	207.26	207.00	-8.8	3,643	-0.24%
2021/10/15	151	210.04	0	0.00	211.50	151	3,713	4.07%	大買/鉅額交易
2021/10/14	10	203.50	1	205.00	206.50	9	3,801	0.24%
2021/10/13	30	200.00	43	200.67	200.00	-13	3,932	-0.33%
2021/10/12	10	207.25	0	0.00	207.00	10	4,002	0.25%
2021/10/08	2	214.50	2	211.50	214.50	0	4,063	0.00%
2021/10/06	16	205.00	17	213.18	203.00	-1	4,424	-0.02%
2021/10/05	113	209.51	1	210.00	218.00	112	4,455	2.51%	大買/鉅額交易
2021/10/04	5	210.50	0	0.00	209.50	5	4,614	0.11%
2021/10/01	66	212.98	26	210.85	210.00	40	4,708	0.85%
2021/09/30	59	217.84	0	0.00	217.50	59	4,747	1.24%
2021/09/29	29	214.45	8	211.31	214.50	21	4,766	0.44%
2021/09/28	17	224.44	1	226.00	228.00	16	4,759	0.34%
2021/09/27	281	229.97	27	228.63	226.00	254	4,791	5.30%	大買/鉅額交易
2021/09/24	398	246.96	89	244.03	238.00	309	4,799	6.44%	大買/鉅額交易
2021/09/23	276	244.20	111	246.06	249.00	165	4,906	3.36%	大買/大賣/鉅額交易
2021/09/22	32	231.69	1	232.50	232.50	31	4,880	0.64%
2021/09/17	175	229.78	38	230.51	227.50	137	4,910	2.79%	大買/鉅額交易
2021/09/16	288	226.02	3	230.83	231.00	285	4,935	5.77%	大買/鉅額交易
2021/09/15	17	217.41	5	220.10	219.50	12	4,949	0.24%
2021/09/13	11	222.68	0	0.00	219.50	11	5,239	0.21%
2021/09/10	3	225.00	3	226.00	225.00	0	5,283	0.00%
2021/09/09	63	224.55	0	0.00	226.50	63	5,360	1.18%
2021/09/08	5	219.10	25	222.96	221.50	-20	5,474	-0.37%
2021/09/07	0	0.00	12	226.50	228.00	-12	5,560	-0.22%
2021/09/06	2	237.75	1	231.00	231.00	1	5,819	0.02%
2021/09/02	0	0.00	5	232.40	232.00	-5	6,761	-0.07%
2021/09/01	6	237.08	1	237.00	237.00	5	6,895	0.07%
2021/08/31	2	230.50	2	227.00	234.00	0	6,924	0.00%
2021/08/30	1	230.00	0	0.00	230.00	1	6,954	0.01%
2021/08/27	0.5	229.00	3	228.83	228.50	-2.5	6,953	-0.04%
2021/08/26	31	228.29	24	231.67	232.00	7	6,934	0.10%
2021/08/25	36	232.61	1	234.00	234.00	35	6,919	0.51%
2021/08/24	2	235.50	4	237.13	236.50	-2	6,895	-0.03%
2021/08/23	3	234.33	1	231.50	231.50	2	6,849	0.03%
2021/08/20	4	233.38	214.5	233.33	235.50	-210.5	6,776	-3.11%	大賣/鉅額交易
2021/08/19	73	229.82	181	230.42	228.00	-108	6,662	-1.62%	大賣/鉅額交易
2021/08/18	3	216.00	35	222.56	222.50	-32	6,518	-0.49%
2021/08/17	28	210.91	2	214.50	208.00	26	6,446	0.40%
2021/08/16	0	0.00	3	205.17	205.00	-3	6,403	-0.05%
2021/08/13	130	208.22	90	211.51	208.00	40	6,388	0.63%	大買/
2021/08/09	0	0.00	1	216.00	215.50	-1	6,287	-0.02%
2021/08/05	36	221.28	0	0.00	222.50	36	6,370	0.57%
2021/08/04	0	219.09	0	0.00	218.50	0	6,424	0.00%
2021/08/03	0	220.00	0	0.00	223.00	0	6,436	0.00%
2021/08/02	0	0.00	152	219.42	220.50	-152	6,421	-2.37%	大賣/鉅額交易
2021/07/30	0	0.00	2	225.00	225.00	-2	6,417	-0.03%
2021/07/29	15	229.17	0	0.00	229.00	15	6,430	0.23%
2021/07/28	0	231.50	26	229.06	230.00	-26	6,440	-0.40%
2021/07/27	3	231.33	0	0.00	231.00	3	6,431	0.05%
2021/07/26	1	234.00	3	232.50	236.00	-2	6,489	-0.03%
2021/07/23	25	228.10	1	232.50	230.50	24	6,497	0.37%
2021/07/22	2	235.00	20	237.07	235.00	-18	6,497	-0.28%
2021/07/21	2	236.00	19	239.32	236.00	-17	6,487	-0.26%
2021/07/20	19	234.18	54	236.69	231.00	-35	6,444	-0.54%
2021/07/19	13	243.77	62	244.30	242.50	-49	6,365	-0.77%
2021/07/16	10	236.30	25	228.28	238.50	-15	6,324	-0.24%
2021/07/15	121	228.95	31	228.47	229.00	90	6,315	1.42%	大買/
2021/07/14	84	229.06	34	229.18	231.00	50	6,357	0.79%
2021/07/13	21	224.67	131	222.34	223.50	-110	6,213	-1.77%	大賣/鉅額交易
2021/07/12	2	220.00	9	216.28	216.00	-7	5,986	-0.12%
2021/07/09	97.1	223.06	45	225.08	218.50	52.1	5,895	0.88%
2021/07/08	8	215.75	32	216.98	219.00	-24	5,800	-0.41%
2021/07/07	30	216.08	34	217.76	217.00	-4	5,702	-0.07%
2021/07/06	20.1	218.18	12	220.58	218.00	8.1	5,637	0.14%
2021/07/05	190	221.98	27	222.06	223.00	163	5,602	2.91%	大買/鉅額交易
2021/07/02	27.2	214.52	3	212.67	216.50	24.2	5,516	0.44%
2021/07/01	27	215.74	11	207.73	210.00	16	5,441	0.29%
2021/06/30	545	218.58	75	223.68	218.00	470	5,335	8.81%	大買/鉅額交易
2021/06/29	32	225.05	306	234.80	235.00	-274	5,040	-5.44%	大賣/鉅額交易
2021/06/28	13	214.42	6	217.25	214.00	7	4,878	0.14%
2021/06/25	54	215.19	2	216.00	213.50	52	4,808	1.08%
2021/06/24	16	215.16	0	0.00	215.50	16	4,769	0.34%
2021/06/23	62	212.38	106.1	215.82	213.50	-44.1	4,707	-0.94%	大賣/
2021/06/22	177.1	206.27	26.2	218.42	204.50	151	4,599	3.28%	大買/鉅額交易
2021/06/21	78.2	210.50	1	212.00	213.50	77.2	4,411	1.75%
2021/06/18	1.1	212.00	17	210.68	212.00	-15.9	4,352	-0.37%
2021/06/17	83	212.61	29.5	210.49	214.00	53.5	4,266	1.25%
2021/06/16	44	211.78	78	208.37	210.00	-34	4,131	-0.82%
2021/06/15	48	210.47	38	210.72	207.50	10	3,979	0.25%
2021/06/11	108	204.52	406	201.23	202.00	-298	3,694	-8.07%	大買/大賣/鉅額交易
2021/06/10	202	195.40	135	192.35	196.50	67	3,145	2.13%	大買/大賣/
2021/06/09	3	179.33	13	180.27	179.00	-10	2,673	-0.37%
2021/06/08	44	168.01	0	0.00	168.50	44	2,532	1.74%
2021/06/07	136	160.67	0	0.00	162.50	136	2,494	5.45%	大買/鉅額交易
2021/05/31	0	0.00	1	162.50	164.00	-1	2,524	-0.04%
2021/05/27	20	158.20	0	0.00	157.00	20	2,634	0.76%
2021/05/26	5	159.00	0	0.00	159.50	5	2,751	0.18%
2021/05/25	5	160.80	4	159.00	161.00	1	2,825	0.04%
2021/05/20	0	0.00	1	157.00	156.50	-1	2,927	-0.03%
2021/05/18	1	156.50	0	0.00	159.00	1	3,058	0.03%
2021/05/17	0	0.00	2	153.00	155.00	-2	3,084	-0.06%
2021/05/13	2	146.00	3	150.67	151.50	-1	3,092	-0.03%
2021/05/12	2	147.00	18	150.53	150.00	-16	3,057	-0.52%
2021/05/11	0	0.00	17	161.32	161.00	-17	2,989	-0.57%
2021/05/10	4	168.00	14	169.54	168.00	-10	2,951	-0.34%
2021/05/07	11	172.45	3	169.67	172.50	8	2,970	0.27%
2021/05/06	1	168.00	4	169.25	166.50	-3	2,982	-0.10%
2021/05/05	0	0.00	2	168.75	165.00	-2	2,958	-0.07%
2021/05/04	0	0.00	25	171.98	173.00	-25	2,940	-0.85%
2021/05/03	2	179.50	4	180.75	179.50	-2	2,904	-0.07%
2021/04/29	0	0.00	13	178.04	178.00	-13	2,873	-0.45%
2021/04/26	0	0.00	203	181.38	182.00	-203	2,860	-7.10%	大賣/鉅額交易
2021/04/23	1	179.50	0	0.00	179.50	1	2,857	0.03%
2021/04/22	30	175.97	68	180.58	175.00	-38	2,904	-1.31%
2021/04/21	39	179.85	0	0.00	181.00	39	2,884	1.35%
2021/04/20	43	175.10	2	177.00	175.50	41	2,832	1.45%
2021/04/19	1	169.50	13	168.50	169.50	-12	2,750	-0.44%
2021/04/16	15	168.50	25	169.60	169.50	-10	2,731	-0.37%
2021/04/15	0	0.00	10	169.20	168.50	-10	2,747	-0.36%
2021/04/14	44	171.35	2	170.50	169.00	42	2,753	1.53%
2021/04/12	0	0.00	1	170.00	170.00	-1	2,787	-0.04%
2021/04/09	3	170.50	0	0.00	169.00	3	2,815	0.11%
2021/04/08	10	171.50	0	0.00	171.50	10	2,808	0.36%
2021/04/01	0	0.00	2	169.00	168.50	-2	2,796	-0.07%
2021/03/30	0	0.00	1	169.50	170.00	-1	2,831	-0.04%
2021/03/29	3	171.33	0	0.00	171.00	3	2,947	0.10%
2021/03/24	0	0.00	1	167.50	168.00	-1	2,935	-0.03%
2021/03/22	0	0.00	1	168.50	170.00	-1	2,968	-0.03%
2021/03/18	1	169.00	0	0.00	169.00	1	2,992	0.03%
2021/03/17	100	168.68	5	168.00	168.00	95	3,038	3.13%
2021/03/16	94	169.13	0.4	168.00	170.00	93.6	3,128	2.99%
2021/03/12	0	0.00	2	171.00	169.50	-2	3,180	-0.06%
2021/03/11	15.3	167.67	8	167.50	167.50	7.3	3,187	0.23%
2021/03/10	1	167.00	2	167.50	166.00	-1	3,174	-0.03%
2021/03/09	2.2	166.19	0	0.00	165.50	2.2	3,196	0.07%
2021/03/08	0	0.00	6	166.08	166.00	-6	3,191	-0.19%
2021/03/05	1	169.00	3.2	169.92	167.50	-2.2	3,185	-0.07%
2021/03/04	24	171.60	1	170.00	170.00	23	3,169	0.73%
2021/03/03	4	172.00	1	170.00	172.00	3	3,145	0.10%
2021/03/02	22.8	171.20	34	172.75	169.00	-11.2	3,132	-0.36%
2021/02/26	2	168.00	105	168.14	169.00	-103	3,074	-3.35%	大賣/鉅額交易
2021/02/24	0.5	166.00	0	0.00	166.50	0.5	2,927	0.02%
2021/02/23	0	0.00	1	169.00	169.00	-1	2,907	-0.03%
2021/02/22	6.2	169.60	4.1	169.26	168.50	2.2	3,006	0.07%
2021/02/19	32.1	169.44	11	168.46	169.00	21	3,025	0.70%
2021/02/18	0.2	165.48	0.1	164.50	164.50	0.2	3,009	0.01%
2021/02/17	250.1	163.39	17	164.44	164.00	233.1	3,109	7.50%	大買/鉅額交易
2021/02/05	0	0.00	102.1	160.94	161.50	-102.1	3,085	-3.31%	大賣/鉅額交易
2021/02/04	0	0.00	173	156.95	157.00	-173	3,021	-5.73%	大賣/鉅額交易
2021/02/03	0	0.00	25	155.70	155.00	-25	3,044	-0.82%
2021/02/02	330	155.91	1	155.00	155.00	329	3,051	10.78%	大買/鉅額交易
2021/02/01	0	0.00	2	152.00	152.50	-2	3,051	-0.07%
2021/01/29	1	152.50	13	150.77	150.50	-12	3,059	-0.39%
2021/01/28	36	156.75	1	159.00	156.50	35	3,028	1.16%
2021/01/27	2	162.50	12	162.00	162.50	-10	3,002	-0.33%
2021/01/22	0	0.00	15	161.17	161.50	-15	3,034	-0.49%
2021/01/20	55	156.23	2.1	156.74	155.00	53	2,978	1.78%
2021/01/19	30	157.87	0	0.00	158.50	30	2,944	1.02%
2021/01/18	10	157.60	0	0.00	159.50	10	2,926	0.34%
2021/01/15	1	163.50	52	163.98	161.00	-51	2,897	-1.76%
2021/01/14	23	165.46	44	163.39	165.50	-21	2,845	-0.74%
2021/01/13	0	0.00	16	159.47	159.50	-16	2,762	-0.58%
2021/01/12	0	0.00	1	162.50	157.00	-1	2,771	-0.04%
2021/01/11	10	161.00	0	0.00	161.00	10	2,833	0.35%
2021/01/08	2	158.25	1	158.00	159.00	1	2,821	0.04%
2021/01/06	133	157.91	0	0.00	155.50	133	2,791	4.76%	大買/鉅額交易
2021/01/05	20	157.50	2	159.50	159.00	18	2,719	0.66%
2020/12/31	95	157.69	25	157.44	157.00	70	2,668	2.62%
2020/12/25	5	159.00	0	0.00	157.50	5	2,700	0.19%
2020/12/24	0	0.00	2	158.00	157.50	-2	2,711	-0.07%
2020/12/23	6	158.08	6	158.08	157.00	0	2,705	0.00%
2020/12/21	116	155.22	1	155.00	156.00	115	2,678	4.29%	大買/鉅額交易
2020/12/18	0	0.00	14	155.00	155.00	-14	2,683	-0.52%
2020/12/17	0	0.00	160	154.53	154.50	-160	2,677	-5.98%	大賣/鉅額交易
2020/12/16	0	0.00	161	153.51	154.50	-161	2,675	-6.02%	大賣/鉅額交易
2020/12/15	0	0.00	8	151.13	150.50	-8	2,676	-0.30%
2020/12/11	303	152.81	5	152.60	153.00	298	2,705	11.02%	大買/鉅額交易
2020/12/10	39	156.21	3	155.50	155.00	36	2,689	1.34%
2020/12/09	37	159.62	0	0.00	161.00	37	2,652	1.39%
2020/12/08	1	157.00	1	156.00	156.00	0	2,668	0.00%
2020/12/07	6	154.33	3	156.17	154.00	3	2,702	0.11%
2020/12/04	54	157.43	1	156.50	157.00	53	2,721	1.95%
2020/12/03	1	158.50	0	0.00	159.00	1	2,756	0.04%
2020/12/02	2	158.00	0	0.00	158.00	2	2,831	0.07%
2020/11/30	3	156.50	15	156.00	156.00	-12	2,910	-0.41%
2020/11/26	0	0.00	5	154.50	155.00	-5	2,900	-0.17%
2020/11/25	0.1	155.00	0	0.00	152.50	0.1	2,910	0.00%
2020/11/24	0	156.00	0	0.00	156.00	0	2,899	0.00%
2020/11/23	3	156.00	3	157.00	156.00	0	2,957	0.00%
2020/11/20	20	155.63	5.3	156.08	156.50	14.7	2,964	0.50%
2020/11/19	2.3	155.15	1.2	159.39	155.50	1.1	2,993	0.04%
2020/11/18	10.2	160.26	20	160.98	160.00	-9.8	2,919	-0.34%
2020/11/17	8	163.88	81.1	166.76	162.00	-73.1	2,946	-2.48%
2020/11/16	35.1	162.99	105	161.82	163.00	-70	3,021	-2.32%	大賣/
2020/11/12	5	153.50	0	0.00	153.00	5	2,918	0.17%
2020/11/11	10	151.90	0	0.00	152.50	10	2,920	0.34%
2020/11/10	0	0.00	5	148.00	147.50	-5	2,892	-0.17%
2020/11/09	4	147.50	54	148.04	147.50	-50	2,891	-1.73%
2020/11/06	45	147.19	2	148.00	146.50	43	2,897	1.48%
2020/11/04	5	148.00	355	147.06	148.00	-350	2,951	-11.86%	大賣/鉅額交易
2020/11/03	5	145.50	4	146.13	145.50	1	2,976	0.03%
2020/10/30	0	0.00	7	150.14	150.00	-7	2,997	-0.23%
2020/10/29	0	0.00	24	147.63	151.00	-24	3,088	-0.78%
2020/10/28	16	150.78	162	150.97	150.50	-146	3,214	-4.54%	大賣/鉅額交易
2020/10/27	3	153.00	25	152.84	153.50	-22	3,302	-0.67%
2020/10/26	10	154.35	0	0.00	154.00	10	3,341	0.30%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	5	152.50	5	154.50	154.50	0	3,432	0.00%
2020/10/21	0	0.00	6	155.67	156.00	-6	3,451	-0.17%
2020/10/20	2	156.25	4	156.25	156.50	-2	3,530	-0.06%
2020/10/19	6	155.58	23	154.28	156.00	-17	3,701	-0.46%
2020/10/16	1	151.00	0	0.00	150.00	1	3,652	0.03%
2020/10/15	2	150.00	2	147.50	150.00	0	3,715	0.00%
2020/10/13	2	147.50	153	148.26	148.00	-151	3,778	-4.00%	大賣/鉅額交易
2020/10/12	15	150.17	142	150.09	149.50	-127	3,795	-3.35%	大賣/鉅額交易
2020/10/08	15	152.50	10	154.50	152.50	5	3,848	0.13%
2020/10/07	2	152.00	11	151.91	153.50	-9	4,063	-0.22%
2020/10/06	163	153.13	7	153.64	153.00	156	4,085	3.82%	大買/鉅額交易
2020/10/05	1	149.00	0	0.00	149.00	1	4,092	0.02%
2020/09/30	0	0.00	13	145.96	146.00	-13	4,134	-0.31%
2020/09/29	0	0.00	4	144.00	143.00	-4	4,169	-0.10%
2020/09/28	0	0.00	22	143.14	143.00	-22	4,235	-0.52%
2020/09/25	3	146.17	14	142.54	144.50	-11	4,297	-0.26%
2020/09/23	6	153.08	1	156.50	152.50	5	4,365	0.11%
2020/09/21	0	0.00	2	159.00	155.00	-2	4,457	-0.04%
2020/09/18	10	159.30	0	0.00	159.00	10	4,554	0.22%
2020/09/16	20.1	157.50	4	157.13	156.50	16.1	4,614	0.35%
2020/09/15	1	156.00	15	156.27	156.00	-14	4,610	-0.30%
2020/09/14	21	155.52	12	152.71	156.00	9	4,646	0.19%
2020/09/11	17	150.59	41	149.83	149.50	-24	4,703	-0.51%
2020/09/10	0.1	155.00	11	157.68	154.00	-10.9	4,749	-0.23%
2020/09/09	2	155.50	14	154.79	155.50	-12	4,846	-0.25%
2020/09/08	5	158.50	9	158.44	156.50	-4	4,825	-0.08%
2020/09/07	62	161.65	24	159.35	158.50	38	4,823	0.79%
2020/09/04	29	168.60	5	165.50	169.00	24	4,819	0.50%
2020/09/03	22	171.02	15	170.30	167.00	7	4,822	0.15%
2020/09/02	1	172.50	28	172.00	172.50	-27	4,812	-0.56%
2020/09/01	13	171.50	0	0.00	171.50	13	4,829	0.27%
2020/08/31	0	0.00	200	170.02	170.00	-200	4,861	-4.11%	大賣/鉅額交易
2020/08/28	0	0.00	20	171.00	171.00	-20	4,879	-0.41%
2020/08/27	93	176.53	20	178.00	175.00	73	4,868	1.50%
2020/08/26	0	0.00	1	176.50	176.00	-1	4,822	-0.02%
2020/08/25	271.1	177.48	7	175.50	175.00	264.1	4,831	5.47%	大買/鉅額交易
2020/08/24	1	170.50	2	172.25	172.00	-1	4,779	-0.02%
2020/08/21	218	168.31	57	163.92	171.50	161	4,811	3.35%	大買/鉅額交易
2020/08/20	131	170.21	41	165.50	160.00	90	4,824	1.87%	大買/
2020/08/19	18	168.53	0	0.00	167.50	18	4,844	0.37%
2020/08/18	1	168.50	1	168.00	168.00	0	4,938	0.00%
2020/08/17	51	169.37	21	169.33	170.00	30	5,018	0.60%
2020/08/13	1	169.50	2	171.00	169.00	-1	5,247	-0.02%
2020/08/12	121	169.62	0	0.00	170.50	121	5,302	2.28%	大買/鉅額交易
2020/08/11	1	168.50	22	169.50	170.50	-21	5,475	-0.38%
2020/08/10	22	169.20	5	170.00	169.00	17	5,505	0.31%
2020/08/07	11	172.77	5	173.50	174.00	6	5,513	0.11%
2020/08/06	130	174.97	108	175.37	175.00	22	5,573	0.39%	大買/大賣/
2020/08/05	0	0.00	54	179.24	179.50	-54	5,582	-0.97%
2020/08/04	10.1	178.83	27	179.48	177.00	-16.9	5,671	-0.30%
2020/08/03	35	174.41	126	177.46	174.00	-91	5,793	-1.57%	大賣/
2020/07/31	95	175.03	26	176.75	177.00	69	5,763	1.20%
2020/07/30	0	0.00	43	171.27	171.50	-43	5,751	-0.75%
2020/07/29	6	168.67	9	168.94	169.50	-3	5,944	-0.05%
2020/07/28	16	169.13	41	167.96	167.00	-25	6,064	-0.41%
2020/07/27	5	169.60	4	169.50	169.50	1	6,095	0.02%
2020/07/24	3	171.50	47	169.87	168.00	-44	6,096	-0.72%
2020/07/23	135	172.64	34	172.57	173.00	101	6,042	1.67%	大買/鉅額交易
2020/07/22	0	0.00	39	164.87	164.00	-39	5,865	-0.66%
2020/07/21	0	0.00	113	163.81	164.00	-113	5,847	-1.93%	大賣/鉅額交易
2020/07/20	24	160.46	5	160.50	160.00	19	5,800	0.33%
2020/07/17	22	157.75	1	158.00	156.00	21	5,783	0.36%
2020/07/16	9	159.17	13	159.77	159.50	-4	5,789	-0.07%
2020/07/15	2	162.50	34	160.50	158.50	-32	5,784	-0.55%
2020/07/14	51	164.30	240	163.87	160.00	-189	5,768	-3.28%	大賣/鉅額交易
2020/07/13	11	158.45	0	0.00	157.00	11	5,604	0.20%
2020/07/10	3	158.33	41	158.56	156.00	-38	5,639	-0.67%
2020/07/09	12	161.96	6	164.50	161.50	6	5,612	0.11%
2020/07/08	84	161.65	21	161.14	163.00	63	5,584	1.13%
2020/07/07	75	163.62	0	0.00	162.00	75	5,555	1.35%
2020/07/06	9	166.72	13	166.42	167.00	-4	5,503	-0.07%
2020/07/03	1	166.50	13	165.58	166.50	-12	5,485	-0.22%
2020/07/02	92	162.21	17	163.18	162.50	75	5,469	1.37%
2020/07/01	66	160.42	3.1	160.16	159.50	62.9	5,525	1.14%
2020/06/30	0.1	159.50	47	159.48	159.50	-46.9	5,477	-0.86%
2020/06/29	7	160.91	183	159.15	158.50	-176	5,470	-3.22%	大賣/鉅額交易
2020/06/24	15	154.60	1	154.50	154.50	14	5,387	0.26%
2020/06/23	1	156.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	12	160.42	2	160.50	159.00	10	5,388	0.19%
2020/06/19	6	160.50	25	160.84	161.00	-19	5,449	-0.35%
2020/06/18	16	163.25	130	161.18	162.50	-114	5,435	-2.10%	大賣/鉅額交易
2020/06/17	11	155.77	7	159.50	158.00	4	5,378	0.07%
2020/06/16	20	157.08	88	157.42	159.00	-68	5,352	-1.27%
2020/06/15	2	150.00	35	150.90	149.50	-33	5,300	-0.62%
2020/06/12	11	144.00	12	148.92	149.00	-1	5,341	-0.02%
2020/06/11	36	156.25	56	152.05	149.00	-20	5,362	-0.37%
2020/06/10	60	153.92	48	153.53	155.00	12	5,315	0.23%
2020/06/09	16	152.06	11	151.64	151.50	5	5,398	0.09%
2020/06/08	158	149.62	1	148.00	148.50	157	5,491	2.86%	大買/鉅額交易
2020/06/05	87	148.05	3	148.50	148.00	84	5,509	1.52%
2020/06/04	78	150.80	60	151.35	152.00	18	5,543	0.32%
2020/06/03	19	151.08	1	151.50	151.00	18	5,575	0.32%
2020/06/02	38	149.58	3	149.17	149.00	35	5,606	0.62%
2020/06/01	11	150.00	1	149.50	150.00	10	5,617	0.18%
2020/05/29	2	147.50	8	149.63	147.50	-6	5,609	-0.11%
2020/05/28	11	151.55	4	149.38	148.00	7	5,641	0.12%
2020/05/27	28	153.61	18	153.44	152.00	10	5,630	0.18%
2020/05/26	5	152.30	124	152.36	153.00	-119	5,605	-2.12%	大賣/鉅額交易
2020/05/25	129	147.72	164.1	147.24	148.00	-35.1	5,467	-0.64%	大買/大賣/
2020/05/22	15	143.13	60	145.30	143.00	-45	5,360	-0.84%
2020/05/21	567	144.50	114	147.10	147.00	453	5,300	8.55%	大買/大賣/鉅額交易
2020/05/20	15	135.90	10	135.50	135.50	5	5,122	0.10%
2020/05/19	72	135.68	0	0.00	135.00	72	5,135	1.40%
2020/05/18	528	135.65	270	134.94	134.00	258	5,106	5.05%	大買/大賣/鉅額交易
2020/05/15	24	142.81	8	143.69	144.00	16	4,946	0.32%
2020/05/14	9	143.00	26	143.56	141.00	-17	4,963	-0.34%
2020/05/13	24	146.15	1	144.50	145.50	23	4,927	0.47%
2020/05/12	94	145.70	1	144.00	144.00	93	4,894	1.90%
2020/05/11	35	146.66	74	147.09	146.00	-39	4,952	-0.79%
2020/05/08	201	141.38	23.1	142.35	144.00	177.9	4,862	3.66%	大買/鉅額交易
2020/05/07	21	137.21	24	136.29	137.50	-3	4,729	-0.06%
2020/05/06	20	133.40	85	133.18	134.00	-65	4,677	-1.39%
2020/05/05	267.1	133.75	27	133.54	132.00	240.1	4,652	5.16%	大買/鉅額交易
2020/05/04	20	130.83	81	131.49	130.50	-61	4,519	-1.35%
2020/04/30	92	128.07	7	128.50	130.00	85	4,509	1.88%
2020/04/29	3	124.17	5	124.30	124.50	-2	4,588	-0.04%
2020/04/28	5	123.20	158	122.96	123.50	-153	4,750	-3.22%	大賣/鉅額交易
2020/04/27	2	122.00	2	121.50	122.00	0	4,804	0.00%
2020/04/24	3	121.67	0	122.50	120.50	3	4,819	0.06%
2020/04/23	0	123.00	2	122.25	123.00	-2	4,852	-0.04%
2020/04/22	11	120.55	1	118.50	121.50	10	4,857	0.21%
2020/04/21	0	0.00	2	125.00	121.00	-2	4,895	-0.04%
2020/04/20	0	0.00	34	124.62	124.50	-34	4,968	-0.68%
2020/04/17	0	0.00	1	126.00	123.00	-1	5,041	-0.02%
2020/04/16	0	0.00	10	122.50	123.50	-10	5,017	-0.20%
2020/04/14	10	119.90	2	120.00	120.00	8	5,035	0.16%
2020/04/13	3	117.33	4	118.00	117.00	-1	5,095	-0.02%
2020/04/10	1	117.00	8	116.13	117.00	-7	5,134	-0.14%
2020/04/09	3	115.00	33	116.15	115.00	-30	5,231	-0.57%
2020/04/08	3	117.00	11	116.50	117.00	-8	5,322	-0.15%
2020/04/07	13	115.77	1.1	116.00	116.00	11.9	5,334	0.22%
2020/04/06	9	111.78	6	110.17	114.00	3	5,373	0.06%
2020/04/01	0.1	108.00	0	0.00	107.00	0.1	5,386	0.00%
2020/03/31	0	0.00	3	108.00	106.00	-3	5,684	-0.05%
2020/03/30	0	0.00	11	106.15	108.00	-11	5,909	-0.19%
2020/03/27	98	107.56	5	107.78	105.50	93	5,896	1.58%
2020/03/26	31	105.81	1	103.50	106.50	30	5,861	0.51%
2020/03/25	12	105.50	6	105.91	105.50	6	5,822	0.10%
2020/03/24	7.1	97.91	5	97.56	99.60	2.1	5,763	0.04%
2020/03/23	2	94.10	11	95.18	92.60	-9	5,773	-0.16%
2020/03/20	11.1	97.94	6	95.93	97.50	5.1	5,760	0.09%
2020/03/19	3	94.53	3	92.73	90.00	0	5,736	0.00%
2020/03/18	4	104.50	5	104.00	100.00	-1	5,755	-0.02%
2020/03/17	0	0.00	16	101.78	101.00	-16	5,731	-0.28%
2020/03/13	2	106.75	48	104.85	109.00	-46	5,656	-0.81%
2020/03/12	8	117.13	19	116.68	115.50	-11	5,564	-0.20%
2020/03/11	1	125.50	37	125.65	125.50	-36	5,449	-0.66%
2020/03/10	78	124.46	20	125.40	125.50	58	5,433	1.07%
2020/03/09	2	122.50	6	120.08	119.00	-4	5,367	-0.07%
2020/03/06	1	125.00	6	126.42	125.50	-5	5,320	-0.09%
2020/03/05	50	124.25	18	123.69	123.50	32	5,330	0.60%
2020/03/04	0	0.00	1	122.00	122.50	-1	5,336	-0.02%
2020/03/03	36	125.31	0	0.00	123.50	36	5,354	0.67%
2020/03/02	19	119.74	32	119.09	119.00	-13	5,356	-0.24%
2020/02/27	26	126.17	34	122.22	120.00	-8	5,411	-0.15%
2020/02/26	66	127.75	2	127.50	128.00	64	5,350	1.20%
2020/02/21	0	0.00	59	126.89	125.50	-59	5,418	-1.09%
2020/02/20	2	129.25	0	0.00	127.50	2	5,410	0.04%
2020/02/19	26	128.02	1	128.00	127.50	25	5,414	0.46%
2020/02/18	1	128.50	159	128.25	128.50	-158	5,441	-2.90%	大賣/鉅額交易
2020/02/17	0	0.00	1	127.50	128.50	-1	5,496	-0.02%
2020/02/14	0	0.00	5	128.20	128.50	-5	5,517	-0.09%
2020/02/13	27	127.85	46	127.50	127.50	-19	5,663	-0.34%
2020/02/12	58	126.91	11	125.55	127.50	47	5,725	0.82%
2020/02/11	2	120.00	12	119.33	120.50	-10	5,696	-0.18%
2020/02/10	36	118.54	378	118.31	117.50	-342	5,887	-5.81%	大賣/鉅額交易
2020/02/07	0	0.00	1	118.50	117.50	-1	6,058	-0.02%
2020/02/06	4	120.38	20	120.13	121.00	-16	6,165	-0.26%
2020/02/05	21	117.98	150	118.58	118.50	-129	6,355	-2.03%	大賣/鉅額交易
2020/02/04	650	117.81	55	117.55	119.50	595	6,449	9.23%	大買/鉅額交易
2020/02/03	50	111.15	81	108.92	112.00	-31	6,647	-0.47%
2020/01/31	30	117.00	44	115.41	115.50	-14	6,521	-0.21%
2020/01/30	14	122.64	28	122.59	122.50	-14	6,415	-0.22%
2020/01/20	3	136.00	10	136.20	136.00	-7	6,360	-0.11%
2020/01/17	44	135.03	1	135.00	135.50	43	6,369	0.68%
2020/01/15	0	0.00	21	133.81	132.00	-21	6,397	-0.33%
2020/01/14	353	135.55	25	135.70	136.00	328	6,455	5.08%	大買/鉅額交易
2020/01/13	24	133.25	41	131.07	134.50	-17	6,416	-0.26%
2020/01/10	0	0.00	5.1	129.41	129.00	-5.1	6,453	-0.08%
2020/01/09	344.1	130.95	1	132.50	131.00	343.1	6,502	5.28%	大買/鉅額交易
2020/01/08	50	128.00	0	0.00	127.00	50	6,533	0.77%
2020/01/07	103	131.50	1	133.50	129.50	102	6,544	1.56%	大買/鉅額交易
2020/01/06	8	132.50	5	133.00	132.00	3	6,526	0.05%
2020/01/03	29	133.50	2	133.25	133.00	27	6,586	0.41%
2020/01/02	81	137.00	64	136.34	137.50	17	6,633	0.26%
2019/12/31	30	137.00	32	136.58	137.00	-2	6,621	-0.03%
2019/12/30	107	136.77	260	136.51	136.50	-153	6,600	-2.32%	大買/大賣/鉅額交易
2019/12/27	32	135.88	78	136.53	135.00	-46	6,597	-0.70%
2019/12/26	100	133.79	197	134.34	135.50	-97	6,497	-1.49%	大賣/
2019/12/25	541.1	130.13	94	130.08	131.50	447.1	6,244	7.16%	大買/鉅額交易
2019/12/20	0	0.00	5.1	124.01	125.00	-5.1	6,103	-0.08%
2019/12/19	0	0.00	367	124.07	124.50	-367	6,160	-5.96%	大賣/鉅額交易
2019/12/18	71	124.88	1	124.00	124.00	70	6,181	1.13%
2019/12/17	19.1	124.47	16	124.47	124.50	3.1	6,162	0.05%
2019/12/16	6	125.00	18	123.19	125.00	-12	6,203	-0.19%
2019/12/13	30	122.98	2	121.75	123.50	28	6,311	0.44%
2019/12/12	1	121.00	7	122.64	121.00	-6	6,307	-0.10%
2019/12/11	25	122.00	13	122.19	122.00	12	6,443	0.19%
2019/12/10	1	122.00	1	123.00	121.50	0	6,726	0.00%
2019/12/09	113	124.80	15	124.93	123.00	98	6,764	1.45%	大買/
2019/12/06	2	123.25	3.1	122.84	123.00	-1.1	6,779	-0.02%
2019/12/05	12	123.67	2	124.75	123.00	10	6,943	0.14%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	473	121.98	16	121.31	122.50	457	7,155	6.39%	大買/鉅額交易
2019/12/02	16	119.78	7	119.00	120.00	9	7,182	0.13%
2019/11/29	11	124.23	3	121.83	122.00	8	7,139	0.11%
2019/11/28	2	125.75	23.2	125.41	125.50	-21.2	7,159	-0.30%
2019/11/27	0	0.00	3	126.83	127.00	-3	7,234	-0.04%
2019/11/26	124.1	126.10	105	126.29	126.00	19.1	7,256	0.26%	大買/大賣/
2019/11/25	0.1	122.00	0	0.00	122.00	0.1	7,193	0.00%
2019/11/22	1	122.46	7	121.79	121.00	-6	7,273	-0.08%
2019/11/21	32	120.45	4	120.25	121.00	28	7,340	0.38%
2019/11/20	6	122.17	7	121.14	121.50	-1	7,361	-0.01%
2019/11/19	25	125.44	29	125.07	125.00	-4	7,409	-0.05%
2019/11/18	5	125.50	1	126.50	124.50	4	7,413	0.05%
2019/11/15	3	126.83	4	126.63	126.50	-1	7,478	-0.01%
2019/11/14	12	125.46	12	125.17	126.00	0	7,486	0.00%
2019/11/13	55	125.22	18	124.78	125.50	37	7,477	0.49%
2019/11/12	259	122.34	19	121.97	124.00	240	7,479	3.21%	大買/鉅額交易
2019/11/11	46	118.60	6	118.08	117.50	40	7,539	0.53%
2019/11/08	17	120.56	22	119.89	119.00	-5	7,534	-0.07%
2019/11/07	324	123.25	48	120.00	121.00	276	7,592	3.64%	大買/鉅額交易
2019/11/06	23	126.72	33	128.64	125.00	-10	7,518	-0.13%
2019/11/05	36	131.00	392	131.27	130.50	-356	7,426	-4.79%	大賣/鉅額交易
2019/11/04	54	133.67	39.1	133.10	131.00	14.9	7,382	0.20%
2019/11/01	128	132.00	52	130.20	133.00	76	7,208	1.05%	大買/
2019/10/31	158	132.17	97	131.26	127.50	61	7,219	0.84%	大買/
2019/10/30	2	125.75	2.1	125.98	125.50	-0.1	7,228	0.00%
2019/10/29	16.1	126.13	203	126.90	126.00	-187	7,315	-2.56%	大賣/鉅額交易
2019/10/28	3.1	128.70	4	128.75	129.50	-0.9	7,375	-0.01%
2019/10/25	24	128.79	46	129.08	128.00	-22	7,378	-0.30%
2019/10/24	4	128.38	18	127.75	129.00	-14	7,422	-0.19%
2019/10/23	3	128.17	16	130.34	128.00	-13	7,488	-0.17%
2019/10/22	6	131.92	6	131.75	130.50	0	7,499	0.00%
2019/10/21	4	129.63	81	127.70	128.50	-77	7,552	-1.02%
2019/10/18	256	127.10	18	127.69	127.50	238	7,800	3.05%	大買/鉅額交易
2019/10/17	18	124.19	1	124.00	124.50	17	7,819	0.22%
2019/10/16	9	122.17	23	120.76	122.50	-14	7,800	-0.18%
2019/10/15	8	125.50	0	0.00	123.50	8	7,789	0.10%
2019/10/14	0	0.00	22	126.84	126.50	-22	7,838	-0.28%
2019/10/09	3	122.50	2	125.00	124.00	1	7,876	0.01%
2019/10/08	17	127.29	76	128.91	125.00	-59	7,870	-0.75%
2019/10/07	3	130.33	46	128.91	131.50	-43	7,906	-0.54%
2019/10/04	1	127.50	3	128.00	127.50	-2	7,970	-0.03%
2019/10/03	2	125.50	1	126.00	126.50	1	7,966	0.01%
2019/10/02	4	130.00	0	0.00	129.00	4	7,944	0.05%
2019/10/01	13	129.42	8	129.31	129.50	5	7,933	0.06%
2019/09/27	6	125.50	24	126.65	125.50	-18	7,941	-0.23%
2019/09/26	7	130.71	2	131.00	130.00	5	7,968	0.06%
2019/09/25	8	128.75	7	129.07	128.50	1	8,040	0.01%
2019/09/24	8	130.00	14	129.21	128.50	-6	8,341	-0.07%
2019/09/23	263	131.16	1	130.50	130.50	262	8,363	3.13%	大買/鉅額交易
2019/09/20	44	132.33	2	132.50	133.00	42	8,474	0.50%
2019/09/19	3	132.50	0	0.00	132.00	3	8,483	0.04%
2019/09/18	18	135.19	263	136.26	134.50	-245	8,440	-2.90%	大賣/鉅額交易
2019/09/17	39	139.38	84	140.41	140.00	-45	8,313	-0.54%
2019/09/16	217	138.10	45	138.14	139.00	172	8,364	2.06%	大買/鉅額交易
2019/09/12	40	135.15	23	134.67	136.00	17	8,359	0.20%
2019/09/11	254	131.40	5	130.50	130.00	249	8,218	3.03%	大買/鉅額交易
2019/09/10	1	127.50	6	129.00	127.50	-5	8,177	-0.06%
2019/09/09	26	129.31	258	129.32	128.00	-232	8,163	-2.84%	大賣/鉅額交易
2019/09/06	202	136.16	36	135.72	135.50	166	8,020	2.07%	大買/鉅額交易
2019/09/05	31	137.66	40	139.31	139.50	-9	8,001	-0.11%
2019/09/04	18	133.42	9	133.61	134.00	9	7,930	0.11%
2019/09/03	10	132.50	101	133.01	133.50	-91	8,053	-1.13%	大賣/
2019/09/02	24	133.19	31	133.76	133.50	-7	8,114	-0.09%
2019/08/30	23	133.24	39	135.65	132.00	-16	8,096	-0.20%
2019/08/29	4	133.75	3	134.50	136.50	1	8,041	0.01%
2019/08/28	0	0.00	15	135.33	135.50	-15	8,050	-0.19%
2019/08/27	1	134.50	11	133.68	133.50	-10	8,051	-0.12%
2019/08/26	5	132.50	1	132.50	131.50	4	8,014	0.05%
2019/08/23	0	0.00	1	136.50	139.00	-1	7,968	-0.01%
2019/08/22	5	137.50	1	138.00	139.50	4	7,947	0.05%
2019/08/21	0	0.00	14	136.71	137.00	-14	7,910	-0.18%
2019/08/20	0	0.00	40	138.50	135.50	-40	7,986	-0.50%
2019/08/19	50	135.00	60	134.43	134.00	-10	7,943	-0.13%
2019/08/16	10	131.50	31	132.95	131.50	-21	7,919	-0.27%
2019/08/15	37	132.00	19	132.37	132.50	18	7,896	0.23%
2019/08/14	285	133.60	169	133.41	134.50	116	7,857	1.48%	大買/大賣/鉅額交易
2019/08/13	0	0.00	30	126.33	127.00	-30	7,700	-0.39%
2019/08/12	7	127.14	53	129.48	125.00	-46	7,680	-0.60%
2019/08/08	47	125.57	9	123.56	126.00	38	7,580	0.50%
2019/08/07	56	122.46	59	122.73	121.50	-3	7,480	-0.04%
2019/08/06	80	115.54	7.1	116.35	119.00	72.9	7,366	0.99%
2019/08/05	157	117.10	21	116.93	115.50	136	7,333	1.85%	大買/鉅額交易
2019/08/02	77	119.17	154	120.29	118.00	-77	7,331	-1.05%	大賣/
2019/08/01	419	123.39	440	125.38	126.00	-21	7,255	-0.29%	大買/大賣/
2019/07/31	16	120.69	22	122.07	120.00	-6	6,983	-0.09%
2019/07/30	106	117.01	110	117.13	119.50	-4	6,906	-0.06%	大買/大賣/
2019/07/29	6	121.75	3	123.33	121.50	3	6,894	0.04%
2019/07/26	12	124.04	92	123.71	124.00	-80	6,936	-1.15%
2019/07/25	5	123.50	27	123.33	123.00	-22	6,856	-0.32%
2019/07/24	2	119.50	45	120.17	120.50	-43	6,787	-0.63%
2019/07/23	276	119.93	18	119.67	119.50	258	6,821	3.78%	大買/鉅額交易
2019/07/22	90	116.35	95.1	120.64	121.50	-5.1	6,689	-0.08%
2019/07/19	21	113.17	227	114.20	115.00	-206	6,405	-3.22%	大賣/鉅額交易
2019/07/18	28	109.55	11.1	109.23	109.00	17	6,313	0.27%
2019/07/17	0	0.00	360	111.27	110.00	-360	6,334	-5.68%	大賣/鉅額交易
2019/07/16	21	112.81	31	113.21	111.00	-10	6,304	-0.16%
2019/07/15	116	113.13	18	112.14	113.00	98	6,262	1.56%	大買/
2019/07/12	6	108.42	7.1	109.50	110.00	-1.1	6,250	-0.02%
2019/07/11	106	107.81	31	108.40	108.50	75	6,257	1.20%	大買/
2019/07/10	40.1	103.00	17	103.26	102.50	23.1	6,288	0.37%
2019/07/09	7	99.97	103	100.00	101.00	-96	6,206	-1.55%	大賣/
2019/07/08	60	101.22	5	101.00	99.10	55	6,186	0.89%
2019/07/05	1	100.50	1	101.00	100.50	0	6,183	0.00%
2019/07/04	20	100.35	0	0.00	101.00	20	6,247	0.32%
2019/07/03	12	101.96	8	101.85	99.80	4	6,297	0.06%
2019/07/02	0	102.50	66	103.05	102.50	-66	6,275	-1.05%
2019/07/01	82	101.80	123	102.49	103.00	-41	6,241	-0.66%	大賣/
2019/06/28	57	93.74	52	93.82	93.70	5	5,961	0.08%
2019/06/27	72	96.39	39	97.42	95.60	33	6,064	0.54%
2019/06/26	1	95.30	1	95.90	94.80	0	6,140	0.00%
2019/06/24	8	94.94	1	95.40	94.70	7	6,214	0.11%
2019/06/21	34	97.02	1,335	95.85	95.10	-1,301	6,306	-20.63%	大賣/鉅額交易
2019/06/20	56	96.95	39	97.39	98.50	17	6,166	0.28%
2019/06/19	80.1	94.30	6	94.53	95.70	74.1	6,030	1.23%
2019/06/18	1	89.70	7	90.89	91.40	-6	5,919	-0.10%
2019/06/17	15	89.50	10	90.90	90.10	5	5,896	0.08%
2019/06/14	23	88.90	36	89.17	88.50	-13	5,878	-0.22%
2019/06/13	82	91.50	47	90.84	90.10	35	5,873	0.60%
2019/06/12	25	90.50	10	90.97	91.70	15	5,956	0.25%
2019/06/11	313	88.67	40	91.13	88.30	273	5,952	4.59%	大買/鉅額交易
2019/06/10	14	86.41	0	0.00	87.00	14	5,811	0.24%
2019/06/06	0	0.00	1	82.10	82.00	-1	5,772	-0.02%
2019/06/05	4	84.43	1	84.60	84.20	3	5,737	0.05%
2019/06/04	28	84.08	0	0.00	83.40	28	5,710	0.49%
2019/06/03	3	84.70	3	86.10	85.90	0	5,677	0.00%
2019/05/31	0	0.00	2	84.35	85.90	-2	5,758	-0.03%
2019/05/30	1	82.20	1	82.71	82.90	0	5,783	0.00%
2019/05/29	0	0.00	22	80.22	80.00	-22	5,862	-0.38%
2019/05/28	22	83.03	10	82.47	80.00	12	5,885	0.20%
2019/05/27	43	81.37	34	80.75	81.70	9	5,889	0.15%
2019/05/24	0	0.00	26	85.35	84.70	-26	5,874	-0.44%
2019/05/23	1	86.20	4	85.80	86.00	-3	5,909	-0.05%
2019/05/22	20	92.42	31	91.89	88.30	-11	5,997	-0.18%
2019/05/21	61	89.98	4	88.90	90.60	57	6,014	0.95%
2019/05/20	9	86.99	9	87.46	87.60	0	6,031	0.00%
2019/05/17	6	92.00	27.1	89.41	89.90	-21.1	5,988	-0.35%
2019/05/16	3	94.87	2	95.15	92.70	1	6,015	0.02%
2019/05/15	2.1	96.59	7	95.73	97.90	-4.9	6,111	-0.08%
2019/05/14	46	93.53	1	90.50	94.20	45	6,172	0.73%
2019/05/13	0	0.00	19	93.38	92.80	-19	6,252	-0.30%
2019/05/10	102	98.84	11	99.09	97.50	91	6,207	1.47%	大買/
2019/05/09	15	99.61	4	99.78	98.60	11	6,259	0.18%
2019/05/08	53	96.75	7	96.17	97.90	46	6,174	0.75%
2019/05/07	3	94.93	10	95.15	94.60	-7	6,146	-0.11%
2019/05/06	3	93.77	484	95.73	93.40	-481	6,159	-7.81%	大賣/鉅額交易
2019/05/03	389	100.65	1	101.50	100.50	388	6,090	6.37%	大買/鉅額交易
2019/04/29	16	101.53	1	102.50	97.50	15	6,528	0.23%
2019/04/26	1	99.60	0	0.00	100.00	1	6,595	0.02%
2019/04/24	1	102.50	0	0.00	103.50	1	6,934	0.01%
2019/04/23	2	109.00	3	103.67	103.50	-1	6,876	-0.01%
2019/04/22	51	109.93	4	109.00	107.50	47	6,782	0.69%
2019/04/19	1	106.50	41	106.98	107.00	-40	6,710	-0.60%
2019/04/18	5	108.30	58	108.96	107.50	-53	6,646	-0.80%
2019/04/17	46	112.84	88	110.19	111.50	-42	6,561	-0.64%
2019/04/16	152	106.58	8	105.51	109.00	144	6,455	2.23%	大買/鉅額交易
2019/04/15	4	102.87	2	103.50	102.00	2	6,270	0.03%
2019/04/12	1	103.00	17	101.76	100.50	-16	6,194	-0.26%
2019/04/11	36	106.11	11	104.27	101.50	25	6,168	0.41%
2019/04/10	101	102.71	43	100.16	103.50	58	6,091	0.95%	大買/
2019/04/09	3	101.67	2	100.10	99.70	1	6,018	0.02%
2019/04/08	2	100.05	0	0.00	99.40	2	5,901	0.03%
2019/04/03	202	101.03	0	0.00	100.50	202	5,827	3.47%	大買/鉅額交易
2019/04/02	7	104.50	7	104.79	104.50	0	5,757	0.00%
2019/04/01	96	106.65	128	103.82	102.50	-32	5,726	-0.56%	大賣/
2019/03/29	66	106.24	4	105.25	106.50	62	5,539	1.12%
2019/03/28	0	0.00	45	99.47	97.00	-45	5,363	-0.84%
2019/03/27	140	101.12	45	101.27	99.60	95	5,392	1.76%	大買/
2019/03/26	58	98.43	47	98.16	98.40	11	5,369	0.20%
2019/03/25	0	0.00	12	93.51	93.50	-12	5,347	-0.22%
2019/03/22	67	96.27	26	97.41	96.10	41	5,353	0.77%
2019/03/21	38	98.82	1	98.10	98.00	37	5,329	0.69%
2019/03/20	52	97.48	0	0.00	96.60	52	5,318	0.98%
2019/03/19	58	97.91	14	97.76	97.00	44	5,316	0.83%
2019/03/18	5	98.66	9	98.32	97.30	-4	5,336	-0.07%
2019/03/15	34	98.84	31	99.05	98.00	3	5,323	0.06%
2019/03/14	37	95.14	1	94.10	96.30	36	5,242	0.69%
2019/03/13	0	0.00	3	92.33	92.00	-3	5,229	-0.06%
2019/03/12	14	93.35	0	0.00	93.50	14	5,329	0.26%
2019/03/08	19	93.79	0	0.00	93.80	19	5,478	0.35%
2019/03/07	0	0.00	100	92.30	93.30	-100	5,476	-1.83%
2019/03/06	1.1	91.16	66	92.14	93.00	-64.9	5,457	-1.19%
2019/03/05	6.2	93.38	3	94.44	94.90	3.2	5,344	0.06%
2019/03/04	12	91.63	122	92.34	93.00	-110	5,294	-2.08%	大賣/鉅額交易
2019/02/27	1	95.79	2	95.50	95.20	-1	5,163	-0.02%
2019/02/26	4	95.00	40	94.98	94.10	-36	5,066	-0.71%
2019/02/25	23	95.70	55	95.30	96.50	-32	4,981	-0.64%
2019/02/22	17	95.05	57	93.91	93.50	-40	4,873	-0.82%
2019/02/21	86	93.50	83	92.86	92.30	3	4,762	0.06%
2019/02/20	30	92.63	70	91.06	90.20	-40	4,623	-0.87%
2019/02/19	27	89.47	25	89.08	90.00	2	4,541	0.04%
2019/02/18	63	88.39	6	88.78	87.70	57	4,454	1.28%
2019/02/15	169	88.14	46	88.06	88.20	123	4,421	2.78%	大買/鉅額交易
2019/02/14	143	88.18	67	85.71	87.00	76	4,304	1.77%	大買/
2019/02/13	147	84.78	35.1	84.83	84.50	112	4,141	2.70%	大買/鉅額交易
2019/02/12	334	83.51	6	83.29	82.00	328	4,023	8.15%	大買/鉅額交易
2019/02/11	0.1	79.90	37	80.09	80.40	-36.9	3,909	-0.94%
2019/01/30	53	80.06	15	80.22	80.00	38	3,887	0.98%
2019/01/29	31	77.68	1	77.20	77.40	30	3,802	0.79%
2019/01/25	11	79.25	21	78.64	78.70	-10	3,827	-0.26%
2019/01/24	2	80.05	40	80.21	80.10	-38	3,808	-1.00%
2019/01/23	1,672	82.41	124	82.22	81.50	1,548	3,787	40.88%	大買/大賣/鉅額交易
2019/01/22	59	79.46	82	78.31	79.50	-23	3,554	-0.65%
2019/01/21	29	78.92	42	78.92	80.40	-13	3,406	-0.38%
2019/01/18	123	78.66	58	77.33	76.60	65	3,335	1.95%	大買/
2019/01/17	178	75.89	231	75.71	74.30	-53	3,250	-1.63%	大買/大賣/
2019/01/16	208	74.96	22	73.87	75.70	186	3,108	5.98%	大買/鉅額交易
2019/01/15	10.1	68.50	4	68.53	68.90	6.1	2,928	0.21%
2019/01/14	136	68.28	0	0.00	68.00	136	2,934	4.63%	大買/鉅額交易
2019/01/11	0	0.00	3	68.60	68.70	-3	2,976	-0.10%
2019/01/10	0	0.00	1	68.60	68.40	-1	2,975	-0.03%
2019/01/09	2	68.55	0	0.00	68.50	2	2,971	0.07%
2019/01/08	2	68.50	20	67.64	69.00	-18	2,977	-0.60%
2019/01/07	67	69.27	1	69.00	68.60	66	2,978	2.22%
2019/01/04	2	64.30	143	64.08	65.30	-141	3,006	-4.69%	大賣/鉅額交易
2019/01/03	0	0.00	0.1	66.60	66.60	-0.1	3,043	0.00%
2019/01/02	1.1	67.17	2	67.60	66.50	-1	3,099	-0.03%
2018/12/28	3	66.53	6	66.28	65.70	-3	3,089	-0.10%
2018/12/26	0	0.00	26	65.46	64.50	-26	3,070	-0.85%
2018/12/25	0	0.00	20	65.58	66.40	-20	3,057	-0.65%
2018/12/24	22	67.30	0	0.00	67.50	22	3,068	0.72%
2018/12/22	3	67.03	62	66.58	66.80	-59	3,061	-1.93%
2018/12/21	88	66.14	30	66.98	67.50	58	3,076	1.89%
2018/12/20	76	66.02	18	66.37	64.20	58	3,016	1.92%
2018/12/19	23	69.50	6	68.72	67.40	17	2,947	0.58%
2018/12/18	1	71.20	27	72.13	68.90	-26	2,836	-0.92%
2018/12/17	3	77.00	3	78.00	75.70	0	2,734	0.00%
2018/12/14	22	78.10	18	77.74	77.30	4	2,734	0.15%
2018/12/13	0	0.00	11	79.20	78.40	-11	2,716	-0.40%
2018/12/12	0	0.00	23	80.89	81.20	-23	2,686	-0.86%
2018/12/11	29	81.60	6	80.60	81.00	23	2,684	0.86%
2018/12/10	4	75.63	14	76.41	77.50	-10	2,655	-0.38%
2018/12/07	122	79.39	41	76.92	76.20	81	2,633	3.08%	大買/
2018/12/06	26	78.04	63	77.99	76.30	-37	2,565	-1.44%
2018/12/05	21	84.04	149	85.93	82.90	-128	2,542	-5.03%	大賣/鉅額交易
2018/12/04	93	84.98	266	87.54	88.10	-173	2,457	-7.04%	大賣/鉅額交易
2018/12/03	56	78.69	1	80.10	80.10	55	2,343	2.35%
2018/11/30	1	73.80	54	74.81	72.90	-53	2,262	-2.34%
2018/11/29	10	77.53	15	75.35	75.00	-5	2,259	-0.22%
2018/11/28	21	73.70	11	73.87	73.80	10	2,275	0.44%
2018/11/27	63	72.90	1	72.80	72.60	62	2,265	2.74%
2018/11/19	0	0.00	2	71.50	72.30	-2	2,512	-0.08%
2018/11/16	2	70.80	1	70.90	70.60	1	2,532	0.04%
2018/11/15	2	68.80	9	69.54	70.10	-7	2,556	-0.27%
2018/11/14	5	69.58	9	68.89	70.00	-4	2,591	-0.15%
2018/11/13	16	68.27	55	67.76	69.00	-39	2,634	-1.48%
2018/11/12	1	69.20	0	0.00	70.40	1	2,639	0.04%
2018/11/07	1	71.10	8	70.93	72.40	-7	2,678	-0.26%
2018/11/06	128	72.90	21	73.41	70.00	107	2,714	3.94%	大買/鉅額交易
2018/11/05	11	71.30	23	68.41	72.00	-12	2,727	-0.44%
2018/11/02	236	70.22	25	68.91	68.90	211	2,730	7.73%	大買/鉅額交易
2018/11/01	24	66.25	15	66.52	66.00	9	2,732	0.33%
2018/10/31	20	60.50	6	60.50	61.90	14	2,732	0.51%
2018/10/30	1	58.00	38	57.22	57.90	-37	2,716	-1.36%
2018/10/29	51	57.46	3	57.53	57.10	48	2,798	1.71%
2018/10/26	8	54.45	88	59.00	56.20	-80	2,892	-2.77%
2018/10/25	2	59.60	1	60.60	59.20	1	2,941	0.03%
2018/10/24	3	66.53	4	66.40	65.70	-1	2,905	-0.03%
2018/10/23	3	68.13	99	68.95	67.50	-96	2,860	-3.36%
2018/10/22	1	73.60	7	73.00	72.50	-6	2,837	-0.21%
2018/10/19	5	72.38	6	71.75	74.60	-1	2,830	-0.04%
2018/10/18	0	0.00	17	73.58	75.50	-17	2,811	-0.60%
2018/10/17	7	75.84	25	74.84	73.20	-18	2,838	-0.63%
2018/10/16	34	72.51	12	71.16	74.00	22	2,861	0.77%
2018/10/15	0	0.00	1	69.80	70.40	-1	2,879	-0.03%
2018/10/12	4	65.98	200	68.24	69.50	-196	2,859	-6.85%	大賣/鉅額交易
2018/10/11	0	0.00	113	70.54	70.20	-113	2,793	-4.05%	大賣/鉅額交易
2018/10/09	8	76.78	6	79.73	78.00	2	2,747	0.07%
2018/10/08	1	83.90	0	0.00	82.60	1	2,705	0.04%
2018/10/05	5	84.06	7	83.55	81.60	-2	2,732	-0.07%
2018/10/04	8	86.00	0	86.40	86.70	8	2,713	0.29%
2018/10/03	3	85.60	2	84.90	85.30	1	2,723	0.04%
2018/10/02	1	86.10	25	86.33	85.40	-24	2,727	-0.88%
2018/10/01	30	87.04	21	85.29	88.10	9	2,723	0.33%
2018/09/28	24	85.59	9	85.71	86.00	15	2,749	0.55%
2018/09/25	70	83.17	3	83.57	83.70	67	2,725	2.46%
2018/09/21	1	79.40	0	0.00	82.40	1	2,722	0.04%
2018/09/20	2	78.40	0	0.00	79.00	2	2,723	0.07%
2018/09/18	5	81.86	4	81.63	81.50	1	2,697	0.04%
2018/09/17	332	82.87	0	0.00	82.00	332	2,697	12.31%	大買/鉅額交易
2018/09/14	0	0.00	3	81.80	84.40	-3	2,685	-0.11%
2018/09/13	0	0.00	6	79.73	81.00	-6	2,676	-0.22%
2018/09/12	0	0.00	107	77.84	78.50	-107	2,658	-4.03%	大賣/鉅額交易
2018/09/11	17	78.72	1	75.00	77.40	16	2,657	0.60%
2018/09/10	1	77.80	19	82.82	78.00	-18	2,613	-0.69%
2018/09/07	1	84.40	3	85.87	84.40	-2	2,634	-0.08%
2018/09/06	2	89.30	258	89.92	88.60	-256	2,625	-9.75%	大賣/鉅額交易
2018/09/05	0	0.00	22	89.98	90.30	-22	2,618	-0.84%
2018/09/04	278	90.50	11	88.32	90.60	267	2,592	10.30%	大買/鉅額交易
2018/09/03	165	87.71	6	87.35	86.60	159	2,549	6.24%	大買/鉅額交易
2018/08/31	0	0.00	1	89.00	88.80	-1	2,592	-0.04%
2018/08/30	1	90.40	46	89.78	88.40	-45	2,579	-1.74%
2018/08/29	34	94.18	2	92.95	94.40	32	2,556	1.25%
2018/08/28	1	92.20	30	92.14	92.50	-29	2,553	-1.14%
2018/08/27	79	92.03	8	92.05	93.00	71	2,537	2.80%
2018/08/24	2	89.10	0	0.00	89.50	2	2,561	0.08%
2018/08/23	4	91.70	8	92.15	91.80	-4	2,543	-0.16%
2018/08/21	1	90.80	3	90.67	91.20	-2	2,507	-0.08%
2018/08/17	0	0.00	2	91.35	91.10	-2	2,471	-0.08%
2018/08/16	1	92.70	0.1	91.70	91.70	1	2,463	0.04%
2018/08/15	0	0.00	6	93.28	92.90	-6	2,455	-0.24%
2018/08/14	10	95.00	12	95.36	95.50	-2	2,477	-0.08%
2018/08/13	1	91.27	50	96.43	93.60	-49	2,460	-1.99%
2018/08/10	83	99.81	12	98.97	99.00	71	2,449	2.90%
2018/08/09	37	99.00	47	97.82	99.20	-10	2,407	-0.42%
2018/08/08	55	96.88	40	96.75	98.00	15	2,384	0.63%
2018/08/07	23	97.07	11	96.91	94.30	12	2,351	0.51%
2018/08/06	26	95.73	5	96.28	94.90	21	2,370	0.89%
2018/08/03	17	95.76	50	94.73	94.10	-33	2,562	-1.29%
2018/08/02	125	97.16	134	93.91	98.50	-9	2,562	-0.35%	大買/大賣/
2018/08/01	125	92.53	27	91.66	96.00	98	2,486	3.94%	大買/
2018/07/31	31	88.03	3	88.23	88.00	28	2,416	1.16%
2018/07/30	4	86.23	33	86.22	85.60	-29	2,440	-1.19%
2018/07/27	33	85.69	0	0.00	86.00	33	2,466	1.34%
2018/07/26	3	83.87	6	84.08	84.20	-3	2,493	-0.12%
2018/07/25	25	83.89	9	82.53	83.90	16	2,506	0.64%
2018/07/24	1	81.90	38	81.95	83.60	-37	2,546	-1.45%
2018/07/23	1	84.90	17.1	84.76	84.90	-16.1	2,652	-0.61%
2018/07/20	47	84.07	13	81.76	84.80	34	2,676	1.27%
2018/07/19	2.1	80.63	20	79.58	80.00	-17.9	2,709	-0.66%
2018/07/18	1	80.00	3	79.10	79.00	-2	2,803	-0.07%
2018/07/17	2	76.85	4	78.08	78.20	-2	2,870	-0.07%
2018/07/16	7.1	78.78	13	77.98	78.60	-5.9	2,899	-0.20%
2018/07/13	21	77.10	0	0.00	77.00	21	2,972	0.71%
2018/07/11	0	0.00	3	73.50	74.00	-3	2,978	-0.10%
2018/07/10	3	75.97	1	74.60	75.80	2	3,002	0.07%
2018/07/06	9	74.62	165	73.98	73.00	-156	3,019	-5.17%	大賣/鉅額交易
2018/07/05	14	79.70	0	0.00	78.90	14	2,975	0.47%
2018/07/04	2	77.60	0	0.00	78.50	2	3,000	0.07%
2018/07/02	1	79.70	48	79.16	79.20	-47	3,089	-1.52%
2018/06/29	23	78.74	23	79.42	79.80	0	3,097	0.00%
2018/06/28	48	78.60	1	78.10	77.80	47	3,091	1.52%
2018/06/27	13	79.65	44	78.77	78.10	-31	3,108	-1.00%
2018/06/26	30	80.18	0	0.00	79.40	30	3,137	0.96%
2018/06/25	0	0.00	7	79.73	78.30	-7	3,161	-0.22%
2018/06/22	2	78.80	6	79.90	78.80	-4	3,182	-0.13%
2018/06/21	0	0.00	5	81.66	81.50	-5	3,203	-0.16%
2018/06/20	2	81.40	5	81.26	81.00	-3	3,247	-0.09%
2018/06/19	26	85.08	1	85.30	84.10	25	3,305	0.76%
2018/06/15	1	84.50	23	85.16	84.50	-22	3,368	-0.65%
2018/06/08	2	89.90	3	89.33	88.60	-1	3,424	-0.03%
2018/06/06	1	88.10	3	88.60	87.90	-2	3,391	-0.06%
2018/06/05	16	88.29	6	87.25	87.10	10	3,351	0.30%
2018/05/31	0	0.00	1	81.40	80.20	-1	3,243	-0.03%
2018/05/29	0	0.00	13	83.00	82.80	-13	3,291	-0.39%
2018/05/28	0	0.00	5	85.10	85.10	-5	3,302	-0.15%
2018/05/25	0	0.00	5	83.00	83.40	-5	3,301	-0.15%
2018/05/23	0	0.00	6	84.03	83.90	-6	3,379	-0.18%
2018/05/22	0	0.00	3	85.90	85.80	-3	3,381	-0.09%
2018/05/21	0	0.00	10	84.30	84.10	-10	3,390	-0.29%
2018/05/17	0	0.00	1	84.30	84.70	-1	3,401	-0.03%
2018/05/16	0	0.00	3	82.93	83.50	-3	3,417	-0.09%
2018/05/15	23	84.43	10	83.50	83.50	13	3,424	0.38%
2018/05/11	8	81.61	31	81.18	83.60	-23	3,406	-0.68%
2018/05/10	83	75.69	11	77.97	79.40	72	3,197	2.25%
2018/05/09	35	71.86	1	71.90	72.20	34	3,141	1.08%
2018/05/08	1	70.60	9	70.70	71.10	-8	3,089	-0.26%
2018/05/07	1	69.50	0	0.00	69.50	1	3,062	0.03%
2018/05/04	8	70.94	0	0.00	70.50	8	3,039	0.26%
2018/05/03	1	74.30	1	75.00	73.30	0	3,006	0.00%
2018/04/30	20	73.78	6	73.33	73.00	14	2,964	0.47%
2018/04/27	5	72.80	4	73.33	72.00	1	2,924	0.03%
2018/04/26	23	75.38	94	76.20	74.70	-71	2,810	-2.53%
2018/04/25	2	74.75	1,264	74.21	75.50	-1,262	2,836	-44.49%	大賣/鉅額交易
2018/04/24	0	0.00	1	74.80	76.80	-1	2,821	-0.04%
2018/04/23	37	80.08	37	79.27	78.00	0	2,818	0.00%
2018/04/20	0	0.00	40	84.52	84.10	-40	2,781	-1.44%
2018/04/19	4	84.30	5	84.92	84.50	-1	2,823	-0.04%
2018/04/18	1	88.00	0	0.00	87.60	1	2,796	0.04%
2018/04/17	1	89.10	0	0.00	88.90	1	2,779	0.04%
2018/04/16	1	89.10	0	0.00	88.50	1	2,770	0.04%
2018/04/12	1	90.60	12	89.77	89.80	-11	2,750	-0.40%
2018/04/10	0	0.00	22	89.74	91.00	-22	2,771	-0.79%
2018/04/09	13	88.64	16	91.31	87.50	-3	2,778	-0.11%
2018/03/28	1	94.80	0	0.00	94.10	1	2,833	0.04%
2018/03/27	16	97.53	0	0.00	96.60	16	2,851	0.56%
2018/03/26	0	0.00	16	93.96	95.60	-16	2,946	-0.54%
2018/03/23	3	95.07	1	95.00	95.10	2	3,061	0.07%
2018/03/22	4	99.83	27	100.54	98.10	-23	3,053	-0.75%
2018/03/21	73	102.66	0	0.00	101.50	73	3,027	2.41%
2018/03/16	1	105.50	8	105.94	110.00	-7	3,068	-0.23%
2018/03/15	60	108.00	2.1	107.52	108.00	57.9	3,106	1.86%
2018/03/14	1	103.50	0	0.00	103.00	1	3,108	0.03%
2018/03/13	0.1	104.00	0	0.00	105.00	0.1	3,203	0.00%
2018/03/12	5	102.50	1	102.50	102.00	4	3,292	0.12%
2018/03/09	1	102.50	0	0.00	103.00	1	3,384	0.03%
2018/03/08	2	102.50	2	103.25	102.50	0	3,408	0.00%
2018/03/07	8	102.94	4	102.00	102.00	4	3,449	0.12%
2018/03/06	9	104.94	61	104.29	104.00	-52	3,500	-1.49%
2018/03/05	519	105.87	2	106.00	105.50	517	3,508	14.74%	大買/鉅額交易
2018/03/02	21	104.90	0	0.00	104.00	21	3,521	0.60%
2018/02/27	75	109.00	0	0.00	109.50	75	3,476	2.16%
2018/02/26	2	110.25	2	109.50	109.50	0	3,510	0.00%
2018/02/23	3	111.17	4.1	110.38	111.00	-1.1	3,484	-0.03%
2018/02/22	74.1	106.50	0	0.00	107.00	74.1	3,427	2.16%
2018/02/21	0	0.00	2	106.50	106.50	-2	3,435	-0.06%
2018/02/12	2	101.25	2	102.75	102.00	0	3,415	0.00%
2018/02/09	1	95.00	4	98.25	101.00	-3	3,417	-0.09%
2018/02/08	92	100.34	0	0.00	99.30	92	3,395	2.71%
2018/02/07	0	0.00	1	98.10	98.10	-1	3,375	-0.03%
2018/02/06	2	98.40	71	96.04	95.40	-69	3,387	-2.04%
2018/02/05	2	100.50	0	0.00	100.50	2	3,360	0.06%
2018/02/02	0	0.00	2	106.00	105.00	-2	3,340	-0.06%
2018/02/01	5	106.40	4	106.38	107.50	1	3,346	0.03%
2018/01/30	1	105.00	46	104.22	103.00	-45	3,368	-1.34%
2018/01/29	5	106.30	6	107.33	106.50	-1	3,358	-0.03%
2018/01/26	1	100.00	0	0.00	99.70	1	3,331	0.03%
2018/01/22	0	0.00	88	100.65	101.50	-88	3,522	-2.50%
2018/01/19	103	99.25	2	99.25	99.10	101	3,508	2.88%	大買/
2018/01/17	10	103.80	5	105.20	103.00	5	3,398	0.15%
2018/01/16	0	110.00	25	110.20	110.00	-25	3,336	-0.75%
2018/01/15	7	112.64	4	112.13	113.00	3	3,331	0.09%
2018/01/12	2	107.75	4	107.38	109.00	-2	3,324	-0.06%
2018/01/11	14	103.04	0	0.00	103.50	14	3,297	0.42%
2018/01/10	10	102.50	17	101.71	102.00	-7	3,310	-0.21%
2018/01/05	5	104.00	1	104.50	102.50	4	3,374	0.12%
2018/01/04	100	104.90	5	104.00	105.50	95	3,366	2.82%
2018/01/03	0	0.00	5	106.30	104.50	-5	3,380	-0.15%
2018/01/02	42	102.00	5	100.60	104.00	37	3,441	1.08%