和大 (1536)-元大券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715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

和大 (1536)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	43	58.23	80.1	58.13	57.40	-37.1	4,005	-0.93%
2024/11/19	143	58.53	22	58.03	59.50	121	4,063	2.98%	大買/鉅額交易
2024/11/18	29	56.91	55.2	56.72	56.40	-26.2	4,109	-0.64%
2024/11/15	49	58.57	41	58.26	57.80	8	4,203	0.19%
2024/11/14	43	58.75	165	58.23	57.40	-122	4,346	-2.81%	大賣/鉅額交易
2024/11/13	62	57.76	223	57.84	57.60	-161	4,420	-3.64%	大賣/鉅額交易
2024/11/12	99	59.34	140.4	59.30	58.80	-41.4	4,684	-0.88%	大賣/
2024/11/11	258	61.20	211	61.46	60.70	47	5,037	0.93%	大買/大賣/
2024/11/08	431	61.39	614.6	61.18	61.40	-183.6	5,096	-3.60%	大買/大賣/鉅額交易
2024/11/07	713	61.38	579	60.91	62.00	134	5,149	2.60%	大買/大賣/鉅額交易
2024/11/06	71	58.42	61	58.50	58.90	10	4,959	0.20%
2024/11/05	36	56.69	15	56.71	56.60	21	5,090	0.41%
2024/11/04	21	55.96	9	55.99	55.80	12	5,230	0.23%
2024/11/01	38	55.68	32	55.83	56.80	6	5,353	0.11%
2024/10/30	24	55.88	29	55.80	55.80	-5	5,498	-0.09%
2024/10/29	13	55.83	45	55.78	56.20	-32	5,777	-0.55%
2024/10/28	84	57.22	151	57.14	56.60	-67	5,860	-1.14%	大賣/
2024/10/25	425	59.55	566.8	60.06	58.00	-141.8	5,917	-2.40%	大買/大賣/鉅額交易
2024/10/24	175	58.45	240	58.45	57.30	-65	5,769	-1.13%	大買/大賣/
2024/10/23	21	57.45	85.1	57.34	56.90	-64.1	5,745	-1.12%
2024/10/22	30	58.24	32	58.39	58.00	-2	5,787	-0.03%
2024/10/21	97	58.42	106	58.32	59.30	-9	5,834	-0.15%	大賣/
2024/10/18	481	58.29	496	58.74	57.70	-15	5,840	-0.26%	大買/大賣/
2024/10/17	291	57.30	223	57.32	58.60	68	5,768	1.18%	大買/大賣/
2024/10/16	62	53.54	34.7	53.62	53.30	27.3	5,862	0.47%
2024/10/15	30	54.26	23.8	54.01	53.50	6.2	6,053	0.10%
2024/10/14	22	54.10	23.6	54.00	54.10	-1.6	6,453	-0.03%
2024/10/11	90	54.24	144.7	54.45	55.00	-54.7	7,001	-0.78%	大賣/
2024/10/09	14	57.20	58.7	56.74	55.90	-44.7	7,351	-0.61%
2024/10/08	42	58.32	66	58.07	58.10	-24	7,823	-0.31%
2024/10/07	18	56.71	17	57.31	58.10	1	8,322	0.01%
2024/10/04	154	56.16	49	56.31	56.30	105	9,004	1.17%	大買/鉅額交易
2024/10/01	11	57.15	11	57.36	57.00	0	9,680	0.00%
2024/09/30	14	57.46	9.6	57.71	57.40	4.4	9,908	0.04%
2024/09/27	19	57.42	8.1	57.49	57.50	10.9	9,969	0.11%
2024/09/26	16	57.53	5	57.06	57.20	11	9,953	0.11%
2024/09/25	67	58.39	34	58.48	58.00	33	9,943	0.33%
2024/09/24	115	57.83	106	57.94	57.60	9	9,913	0.09%	大買/大賣/
2024/09/23	81	57.07	75.3	57.43	56.00	5.7	9,866	0.06%
2024/09/20	39	60.55	19	60.48	59.40	20	9,762	0.20%
2024/09/19	33	58.70	22	58.47	59.70	11	9,737	0.11%
2024/09/18	75	57.80	11	58.04	57.60	64	9,720	0.66%
2024/09/16	12.3	59.01	2	59.10	59.00	10.3	9,691	0.11%
2024/09/13	11.3	58.61	10.4	58.80	58.70	0.9	9,691	0.01%
2024/09/12	35	58.88	79	58.58	59.60	-44	9,694	-0.45%
2024/09/11	34	58.63	55	58.58	57.90	-21	9,729	-0.22%
2024/09/10	34	60.12	106	60.09	59.40	-72	9,676	-0.74%	大賣/
2024/09/09	35	61.86	65	61.80	62.00	-30	9,621	-0.31%
2024/09/06	62	63.63	69	63.55	63.80	-7	9,602	-0.07%
2024/09/05	63	62.41	96	62.20	62.30	-33	9,584	-0.34%
2024/09/04	193	61.92	356.1	61.69	60.90	-163.1	9,521	-1.71%	大買/大賣/鉅額交易
2024/09/03	58	67.08	49	67.22	66.00	9	9,417	0.10%
2024/09/02	27	67.34	57	67.54	67.20	-30	9,385	-0.32%
2024/08/30	37	67.69	60	67.76	67.40	-23	9,378	-0.25%
2024/08/29	115	67.73	91	67.17	68.20	24	9,364	0.26%	大買/
2024/08/28	110	68.29	144	68.31	68.50	-34	9,326	-0.36%	大買/大賣/
2024/08/27	113	67.47	140	66.67	68.20	-27	9,385	-0.29%	大買/大賣/
2024/08/26	111	67.25	116.3	67.22	65.90	-5.3	9,614	-0.06%	大買/大賣/
2024/08/23	96	64.03	44	64.33	66.00	52	9,548	0.54%
2024/08/22	33	65.70	49	65.77	64.80	-16	9,518	-0.17%
2024/08/21	201	66.36	312.2	65.79	65.50	-111.2	9,488	-1.17%	大買/大賣/鉅額交易
2024/08/20	82	67.57	78	67.51	67.50	4	9,420	0.04%
2024/08/19	120	68.19	218	68.29	67.90	-98	9,461	-1.04%	大買/大賣/
2024/08/16	725	69.21	161	68.74	69.20	564	9,450	5.97%	大買/大賣/鉅額交易
2024/08/15	332.2	67.78	228	67.94	67.30	104.2	9,320	1.12%	大買/大賣/鉅額交易
2024/08/14	770	69.60	862	69.32	68.00	-92	9,214	-1.00%	大買/大賣/
2024/08/13	1,185	67.48	1,119.8	67.42	67.90	65.3	8,917	0.73%	大買/大賣/
2024/08/12	387	64.56	400	64.74	64.00	-13	8,521	-0.15%	大買/大賣/
2024/08/09	412.2	64.90	586.4	65.79	62.60	-174.2	8,393	-2.07%	大買/大賣/鉅額交易
2024/08/08	299	65.23	250	65.27	65.50	49	8,160	0.60%	大買/大賣/
2024/08/07	510	66.68	367.7	66.69	66.20	142.4	8,038	1.77%	大買/大賣/鉅額交易
2024/08/06	431	62.55	412.3	62.69	63.30	18.7	7,842	0.24%	大買/大賣/
2024/08/05	237	63.45	491.4	63.34	62.00	-254.4	7,698	-3.30%	大買/大賣/鉅額交易
2024/08/02	186.1	70.26	396	70.07	68.80	-209.9	7,563	-2.78%	大買/大賣/鉅額交易
2024/08/01	946	71.24	752.6	71.08	72.10	193.4	7,407	2.61%	大買/大賣/鉅額交易
2024/07/31	169	66.16	518.3	65.18	67.10	-349.3	7,120	-4.91%	大買/大賣/鉅額交易
2024/07/30	334	63.87	213	63.68	65.30	121	7,023	1.72%	大買/大賣/鉅額交易
2024/07/29	120	62.65	155	62.34	61.60	-35	6,925	-0.51%	大買/大賣/
2024/07/26	139	62.01	1,052	62.13	62.50	-913	6,932	-13.17%	大買/大賣/鉅額交易
2024/07/23	149.1	66.08	109	66.23	65.30	40.1	6,877	0.58%	大買/大賣/
2024/07/22	199.4	65.43	175	65.68	64.30	24.4	6,827	0.36%	大買/大賣/
2024/07/19	246.5	67.79	82.3	68.40	67.00	164.2	6,767	2.43%	大買/鉅額交易
2024/07/18	154.3	69.54	182	69.45	68.70	-27.7	6,739	-0.41%	大買/大賣/
2024/07/17	266	72.43	408	72.42	71.10	-142	6,585	-2.16%	大買/大賣/鉅額交易
2024/07/16	355	74.24	490.2	74.48	73.80	-135.2	6,361	-2.12%	大買/大賣/鉅額交易
2024/07/15	1,107.1	75.66	1,098.1	76.02	75.00	9	6,172	0.15%	大買/大賣/
2024/07/12	1,370	74.27	1,588.1	74.37	74.50	-218.1	5,798	-3.76%	大買/大賣/鉅額交易
2024/07/11	844.1	72.72	1,022	73.00	71.60	-177.9	5,226	-3.40%	大買/大賣/鉅額交易
2024/07/10	1,482	71.29	1,234.8	71.28	71.20	247.2	4,822	5.13%	大買/大賣/鉅額交易
2024/07/09	1,848.5	67.37	1,710	68.02	67.20	138.5	4,320	3.20%	大買/大賣/鉅額交易
2024/07/08	1,689.5	67.88	1,852	67.99	69.80	-162.4	3,805	-4.27%	大買/大賣/鉅額交易
2024/07/05	1,252	60.52	1,184.9	60.80	63.50	67.1	3,146	2.13%	大買/大賣/
2024/07/04	665	58.64	611.9	58.85	57.80	53.1	2,546	2.08%	大買/大賣/
2024/07/03	99	56.12	32	55.87	57.20	67	2,318	2.89%
2024/07/02	5	54.72	22	54.77	54.70	-17	2,245	-0.76%
2024/07/01	15	55.16	30.8	55.18	54.90	-15.8	2,242	-0.70%
2024/06/28	84	55.67	3.9	55.82	55.30	80.1	2,240	3.57%
2024/06/27	18	55.56	24.8	55.64	55.60	-6.8	2,251	-0.30%
2024/06/26	6	54.92	2.8	54.86	54.60	3.2	2,223	0.15%
2024/06/25	5	54.60	5.4	54.93	55.20	-0.4	2,226	-0.02%
2024/06/24	2	54.90	11.4	55.02	54.80	-9.4	2,225	-0.42%
2024/06/21	7	56.29	7	56.09	56.00	0	2,227	0.00%
2024/06/20	17	56.38	3	56.47	56.50	14	2,238	0.63%
2024/06/19	42	56.57	11.3	56.58	56.30	30.7	2,230	1.38%
2024/06/18	101	56.66	178.2	56.37	56.80	-77.2	2,210	-3.49%	大買/大賣/
2024/06/17	2	54.40	6.5	54.58	55.00	-4.5	2,140	-0.21%
2024/06/14	4	54.55	4.3	54.51	54.60	-0.3	2,136	-0.02%
2024/06/13	36	54.38	50.4	54.44	54.30	-14.4	2,131	-0.68%
2024/06/12	4	54.55	6.4	54.40	54.20	-2.4	2,135	-0.11%
2024/06/11	17	55.54	52.6	55.70	55.00	-35.6	2,117	-1.68%
2024/06/07	3.6	56.06	6.3	55.96	56.30	-2.7	2,116	-0.13%
2024/06/06	7	55.83	17.8	56.05	55.60	-10.8	2,124	-0.51%
2024/06/05	12	57.32	19.1	56.99	56.70	-7.1	2,116	-0.34%
2024/06/04	30	57.73	37.7	57.89	57.80	-7.7	2,114	-0.37%
2024/06/03	62	58.47	62.2	58.77	58.00	-0.2	2,109	-0.01%
2024/05/31	178	59.11	175.4	59.16	59.40	2.6	2,073	0.13%	大買/大賣/
2024/05/30	252	58.26	225.5	58.33	59.00	26.5	1,949	1.36%	大買/大賣/
2024/05/29	12	55.03	8.1	55.33	54.50	3.9	1,654	0.23%
2024/05/28	15	55.49	15	55.51	55.30	0	1,685	0.00%
2024/05/27	8	55.28	8	55.54	55.60	0	1,712	0.00%
2024/05/24	12	54.62	10	54.72	55.10	2	1,771	0.11%
2024/05/23	293	57.10	295.4	57.29	55.10	-2.4	1,914	-0.12%	大買/大賣/
2024/05/22	75	56.19	74	56.03	55.60	1	2,028	0.05%
2024/05/21	4	54.05	4	55.05	55.20	0	1,998	0.00%
2024/05/20	11	53.68	4.2	53.59	53.60	6.8	1,976	0.35%
2024/05/17	2	53.75	1	53.50	53.50	1	1,979	0.05%
2024/05/16	2	53.10	0	0.00	53.00	2	1,998	0.10%
2024/05/15	30	53.81	44.1	53.62	53.20	-14.1	2,009	-0.70%
2024/05/14	0	0.00	10	53.36	53.10	-10	2,016	-0.50%
2024/05/13	3	52.30	1	52.60	52.80	2	2,024	0.10%
2024/05/10	19	52.13	4	52.25	52.40	15	2,055	0.73%
2024/05/09	15	52.59	4.5	52.01	51.70	10.5	2,055	0.51%
2024/05/08	5	52.80	3.6	52.82	53.00	1.4	2,041	0.07%
2024/05/07	25	53.18	10.7	53.01	53.20	14.3	2,040	0.70%
2024/05/06	2	54.10	48.2	53.76	53.50	-46.2	2,042	-2.26%
2024/05/03	7	54.74	81.3	54.47	54.00	-74.3	2,044	-3.64%
2024/05/02	13	54.43	31	54.55	54.80	-18	2,053	-0.88%
2024/04/30	67	55.77	105.6	55.47	54.50	-38.6	2,046	-1.88%	大賣/
2024/04/29	10	54.76	26	54.58	54.80	-16	1,987	-0.81%
2024/04/26	12	54.37	54	54.35	54.40	-42	1,992	-2.11%
2024/04/25	16	54.64	53.8	54.60	54.10	-37.8	1,977	-1.91%
2024/04/24	174	54.77	105	55.11	55.20	69	1,957	3.53%	大買/大賣/
2024/04/23	38	52.71	24	52.72	52.70	14	1,894	0.74%
2024/04/22	29	51.90	15.4	52.15	51.90	13.6	1,892	0.72%
2024/04/19	46	52.33	127	52.59	52.60	-81	1,883	-4.30%	大賣/
2024/04/18	147	54.19	82.6	54.04	53.90	64.4	1,857	3.47%	大買/
2024/04/17	5	51.18	65.2	51.19	51.20	-60.2	1,819	-3.31%
2024/04/16	34	51.04	145.5	51.28	50.90	-111.5	1,817	-6.14%	大賣/鉅額交易
2024/04/15	10	53.50	11.4	53.38	53.30	-1.4	1,802	-0.08%
2024/04/12	0	0.00	24	54.98	54.10	-24	1,799	-1.33%
2024/04/11	9	55.28	27	55.10	55.30	-18	1,793	-1.00%
2024/04/10	187	55.13	108	54.22	55.20	79	1,763	4.48%	大買/大賣/
2024/04/09	42	52.75	16	52.76	52.40	26	1,669	1.56%
2024/04/08	5	51.98	5.7	52.33	52.00	-0.7	1,654	-0.04%
2024/04/03	2	52.20	21.3	51.89	52.40	-19.3	1,650	-1.17%
2024/04/02	50	52.13	10.1	52.69	52.00	39.9	1,649	2.42%
2024/04/01	61	52.11	20.2	52.15	52.80	40.8	1,646	2.48%
2024/03/29	4	50.88	6.4	50.84	50.60	-2.4	1,632	-0.15%
2024/03/28	20	51.48	11.3	51.57	51.30	8.7	1,631	0.53%
2024/03/27	4	50.65	4	50.75	50.70	0	1,634	0.00%
2024/03/26	24	50.65	8.8	50.67	50.50	15.2	1,663	0.91%
2024/03/25	9	51.01	6.9	51.30	50.90	2.1	1,661	0.13%
2024/03/22	10	51.49	8.3	51.55	51.60	1.7	1,665	0.10%
2024/03/21	51	51.55	7.2	51.61	51.50	43.9	1,669	2.63%
2024/03/20	11	51.25	80.6	51.38	51.10	-69.6	1,686	-4.13%
2024/03/19	9	51.96	15.4	52.08	51.70	-6.4	1,712	-0.37%
2024/03/18	10	51.68	19.1	51.71	52.30	-9.1	1,709	-0.53%
2024/03/15	27	51.64	65.9	51.63	51.00	-38.9	1,720	-2.26%
2024/03/14	6	52.72	7.6	52.72	53.00	-1.6	1,702	-0.09%
2024/03/13	25	53.37	67.1	53.17	52.80	-42.1	1,706	-2.47%
2024/03/12	83	53.27	8	52.96	53.60	75	1,704	4.40%
2024/03/11	29	52.12	29	52.03	52.40	0	1,692	0.00%
2024/03/08	65	52.32	24.8	52.45	52.00	40.2	1,684	2.39%
2024/03/07	23	52.90	43.9	52.79	52.50	-20.9	1,671	-1.25%
2024/03/06	7	53.54	9.7	53.64	53.60	-2.7	1,654	-0.16%
2024/03/05	18	54.19	18.9	54.30	54.10	-0.9	1,651	-0.05%
2024/03/04	10	54.96	80.1	54.92	54.60	-70.1	1,631	-4.30%
2024/03/01	27	55.36	74.5	55.54	55.20	-47.5	1,608	-2.95%
2024/02/29	70	55.52	124.9	55.33	56.40	-54.9	1,567	-3.50%	大賣/
2024/02/27	83	55.87	123.9	56.05	56.00	-40.9	1,517	-2.70%	大賣/
2024/02/26	214	56.51	302	56.79	57.30	-88	1,443	-6.10%	大買/大賣/
2024/02/23	390	53.99	340.9	54.11	54.60	49.1	1,284	3.82%	大買/大賣/
2024/02/22	166	52.47	91.1	52.55	52.20	74.9	1,048	7.14%	大買/
2024/02/21	34	51.31	42.1	51.41	51.50	-8.1	977	-0.83%
2024/02/20	16	51.81	26.1	51.79	51.70	-10.1	964	-1.04%
2024/02/19	37	52.14	21.9	52.13	51.90	15.1	954	1.58%
2024/02/16	24	50.99	1	51.40	51.40	23	934	2.46%
2024/02/15	15	50.63	23.4	50.66	50.60	-8.4	913	-0.92%
2024/02/05	22	50.64	17.5	50.59	50.80	4.5	889	0.51%
2024/02/02	32	51.53	27.1	51.72	51.10	4.9	870	0.56%
2024/02/01	10	52.74	10.4	52.73	52.60	-0.4	833	-0.05%
2024/01/31	3	52.40	9	52.52	52.50	-6	826	-0.73%
2024/01/30	4	52.80	3	52.77	52.50	1	819	0.12%
2024/01/29	13	53.02	11	53.13	53.10	2	813	0.24%
2024/01/26	4	53.48	3.8	53.68	53.70	0.2	803	0.03%
2024/01/25	13	53.39	22	53.27	53.00	-9	792	-1.14%
2024/01/24	5	54.32	17	54.29	54.40	-12	770	-1.56%
2024/01/23	6	53.93	22.1	53.80	53.90	-16.1	763	-2.11%
2024/01/22	12	52.88	16.1	53.27	53.60	-4.1	748	-0.55%
2024/01/19	3	53.60	6.2	53.62	53.60	-3.2	723	-0.44%
2024/01/18	7	53.87	28.5	53.72	53.50	-21.5	716	-3.00%
2024/01/17	67	54.19	62.5	54.16	54.20	4.5	706	0.64%
2024/01/16	6	55.53	11.1	55.69	55.50	-5.1	688	-0.74%
2024/01/15	1	56.10	0.5	56.35	56.50	0.5	681	0.08%
2024/01/12	4	56.20	8.1	56.28	56.20	-4.1	687	-0.60%
2024/01/11	86	55.73	9.2	55.73	56.20	76.8	687	11.18%
2024/01/10	4	56.23	8	56.18	56.20	-4	679	-0.59%
2024/01/09	5	57.42	5.8	56.82	56.70	-0.8	672	-0.11%
2024/01/08	11	57.75	72.7	57.68	57.30	-61.7	660	-9.35%
2024/01/05	19	57.95	32	58.02	57.70	-13	651	-2.00%
2024/01/04	18	58.82	12.8	58.95	58.40	5.2	634	0.82%
2024/01/03	1	59.70	20.9	59.68	59.50	-19.9	623	-3.18%
2024/01/02	1	59.70	6.2	59.69	59.80	-5.2	619	-0.85%
2023/12/29	6	59.67	45.5	59.78	59.70	-39.5	615	-6.41%
2023/12/28	6	59.63	33.2	59.78	59.80	-27.2	617	-4.41%
2023/12/27	7	59.50	78.4	59.58	59.60	-71.4	618	-11.54%
2023/12/26	29	60.34	6.1	60.27	60.10	22.9	632	3.63%
2023/12/25	5	59.48	3.2	59.63	59.60	1.8	620	0.29%
2023/12/22	6	58.98	11.9	59.05	58.90	-5.9	614	-0.97%
2023/12/21	35	58.94	37.9	58.84	58.70	-2.9	605	-0.47%
2023/12/20	13	59.60	11.1	59.75	59.90	1.9	569	0.34%
2023/12/19	22	59.76	20.6	60.02	59.80	1.4	558	0.25%
2023/12/18	7	60.49	8.6	60.64	60.60	-1.6	537	-0.29%
2023/12/15	17	60.61	17.9	60.94	60.80	-0.9	527	-0.18%
2023/12/14	33	60.65	25.9	60.83	60.50	7.1	509	1.39%
2023/12/13	2	61.30	5.2	61.27	61.20	-3.2	475	-0.68%
2023/12/12	13	61.49	13.3	61.57	61.60	-0.3	476	-0.07%
2023/12/11	6	62.20	8	62.17	62.30	-2	461	-0.42%
2023/12/08	5.2	62.67	13.2	62.79	62.40	-7.9	471	-1.69%
2023/12/07	8.2	64.03	87	63.23	63.00	-78.8	466	-16.89%
2023/12/06	4	63.68	3	63.90	63.90	1	456	0.22%
2023/12/05	35.2	63.77	72.7	63.82	63.40	-37.5	452	-8.29%
2023/12/04	8	64.36	4	64.43	64.30	4	443	0.89%
2023/12/01	5	64.18	37	64.59	64.80	-32	439	-7.29%
2023/11/30	2	64.40	4	64.30	64.10	-2	430	-0.46%
2023/11/29	5	63.84	1.2	64.33	64.00	3.8	423	0.89%
2023/11/28	8.1	63.62	7	63.59	63.60	1.1	421	0.25%
2023/11/27	7	63.37	6.5	63.68	63.00	0.5	418	0.11%
2023/11/24	2	63.90	2.3	63.86	63.90	-0.3	414	-0.08%
2023/11/22	6	63.83	2	63.80	63.60	4	407	0.98%
2023/11/21	3.3	63.47	1	63.40	63.50	2.3	405	0.57%
2023/11/20	2	63.45	1	63.60	63.60	1	401	0.25%
2023/11/17	3	63.33	3	63.40	63.40	0	400	0.00%
2023/11/16	2	63.00	0	0.00	63.40	2	401	0.50%
2023/11/15	23	63.58	8	63.29	63.50	15	404	3.70%
2023/11/14	15	62.58	5.9	62.77	62.70	9.1	416	2.19%
2023/11/13	3	62.93	4	62.98	62.90	-1	421	-0.24%
2023/11/10	1	62.30	3.2	62.47	62.40	-2.2	427	-0.52%
2023/11/09	2	62.90	0	0.00	62.60	2	429	0.47%
2023/11/08	1	63.60	3	63.67	63.70	-2	436	-0.46%
2023/11/06	3	63.60	15	63.58	63.50	-12	465	-2.58%
2023/11/03	8	62.99	25	62.88	63.00	-17	479	-3.55%
2023/11/02	2	62.20	2	62.40	62.40	0	488	0.00%
2023/11/01	3	62.03	3	62.03	61.80	0	495	0.00%
2023/10/31	0	0.00	1.5	62.62	61.90	-1.5	499	-0.30%
2023/10/30	7	62.09	0	0.00	62.00	7	506	1.38%
2023/10/27	1	62.10	1	61.80	61.80	0	509	0.00%
2023/10/26	0	0.00	14	62.35	62.10	-14	516	-2.71%
2023/10/24	0	0.00	0.2	62.00	62.10	-0.2	525	-0.03%
2023/10/23	1	62.10	2	62.10	61.90	-1	531	-0.19%
2023/10/20	8	61.78	12.1	61.83	62.30	-4.1	533	-0.76%
2023/10/19	5.1	64.35	7.7	64.05	63.30	-2.6	532	-0.48%
2023/10/18	22.5	65.22	5.4	65.18	65.30	17	529	3.22%
2023/10/17	3	65.40	0	0.00	65.00	3	528	0.57%
2023/10/16	2	65.40	16.1	65.51	65.40	-14.1	545	-2.59%
2023/10/13	27	66.20	23	66.02	65.90	4	562	0.71%
2023/10/12	2	65.90	0	0.00	66.00	2	572	0.35%
2023/10/11	17	66.08	7	65.86	66.20	10	583	1.71%
2023/10/05	0	0.00	7	65.71	65.40	-7	604	-1.16%
2023/10/04	5.1	65.40	7	65.43	65.40	-1.9	634	-0.30%
2023/10/02	8	66.31	13	67.22	67.70	-5	633	-0.79%
2023/09/28	0	0.00	2	63.90	63.90	-2	620	-0.32%
2023/09/27	0	0.00	14.2	63.86	63.90	-14.2	627	-2.27%
2023/09/26	0	0.00	2	65.69	65.00	-2	634	-0.32%
2023/09/25	0	0.00	0.1	65.90	65.70	-0.1	649	-0.01%
2023/09/22	0	0.00	1.3	65.40	65.50	-1.3	666	-0.20%
2023/09/21	5	66.38	5.1	66.13	66.00	-0.1	671	-0.01%
2023/09/20	3	66.37	23	66.13	66.50	-20	674	-2.96%
2023/09/19	6	66.67	3	66.90	66.40	3	687	0.44%
2023/09/18	1	65.90	0.2	66.30	66.00	0.8	695	0.11%
2023/09/15	0	0.00	15.1	65.91	65.60	-15.1	702	-2.15%
2023/09/14	0	0.00	0	66.80	66.60	0	703	0.00%
2023/09/13	6	66.85	3.8	67.58	66.60	2.2	718	0.30%
2023/09/12	1	65.10	5.1	65.75	66.00	-4.1	734	-0.55%
2023/09/11	5	64.70	3	64.67	64.70	2	770	0.25%
2023/09/08	0	0.00	2.1	65.40	65.10	-2.1	840	-0.24%
2023/09/07	2	65.10	6	65.32	65.50	-4	867	-0.46%
2023/09/06	3.1	65.28	18.1	65.17	65.20	-15	893	-1.68%
2023/09/05	2	66.10	2	66.50	66.10	0	927	0.00%
2023/09/04	16	66.30	6.6	66.20	66.00	9.4	934	1.00%
2023/09/01	63	65.78	3.2	65.54	65.90	59.8	942	6.35%
2023/08/31	0	65.50	0	0.00	65.60	0	947	0.00%
2023/08/30	2	65.50	0.2	65.70	65.50	1.8	950	0.19%
2023/08/29	0	0.00	0	65.10	65.40	0	956	0.00%
2023/08/28	4	64.40	6.2	65.17	64.40	-2.2	955	-0.23%
2023/08/25	2	65.00	6	64.97	65.00	-4	958	-0.42%
2023/08/23	4	63.55	0.2	63.80	63.90	3.8	959	0.40%
2023/08/22	8.2	63.60	0.6	64.90	63.60	7.6	966	0.79%
2023/08/21	3	64.43	2	64.50	64.50	1	968	0.10%
2023/08/18	31	65.23	25.3	65.27	65.00	5.7	966	0.58%
2023/08/17	1	62.10	2	63.35	63.90	-1	951	-0.11%
2023/08/14	10	62.46	9	62.39	62.40	1	963	0.10%
2023/08/11	5	63.50	9	63.43	63.70	-4	962	-0.42%
2023/08/10	8	63.24	15	63.34	63.40	-7	958	-0.73%
2023/08/09	1	64.20	2	64.20	64.10	-1	943	-0.11%
2023/08/08	16	64.93	52.9	64.84	65.00	-36.9	933	-3.95%
2023/08/07	6	65.28	10.6	65.57	65.40	-4.6	927	-0.50%
2023/08/04	2	66.20	6.6	66.08	66.00	-4.6	932	-0.49%
2023/08/02	8	66.24	24	66.22	66.00	-16	930	-1.72%
2023/08/01	0.2	67.00	32.3	66.71	66.60	-32.1	921	-3.49%
2023/07/31	11	67.23	7.3	67.16	66.70	3.7	920	0.40%
2023/07/28	0	0.00	0	67.87	67.50	0	914	0.00%
2023/07/27	2.2	66.95	1.4	66.94	66.80	0.8	914	0.08%
2023/07/26	4.1	66.35	6.2	66.41	66.20	-2.1	914	-0.23%
2023/07/25	1	66.70	2	66.50	66.70	-1	913	-0.11%
2023/07/24	5	66.60	3.1	66.40	66.20	1.9	914	0.21%
2023/07/21	11	67.11	15.2	67.28	67.10	-4.2	923	-0.46%
2023/07/20	16	67.83	23.1	67.87	67.70	-7.1	935	-0.76%
2023/07/19	10	67.34	38.8	67.27	67.10	-28.8	932	-3.09%
2023/07/18	21	66.35	90.1	66.39	66.40	-69.1	934	-7.39%
2023/07/17	10.3	67.79	251.5	67.50	67.20	-241.2	929	-25.96%	大賣/鉅額交易
2023/07/14	12	67.37	62.5	67.29	67.40	-50.5	923	-5.46%
2023/07/13	8.1	67.99	55.8	68.16	67.80	-47.7	921	-5.18%
2023/07/12	2.2	68.43	50.6	68.31	68.20	-48.4	919	-5.26%
2023/07/11	21	68.73	73.9	68.72	68.90	-52.9	929	-5.69%
2023/07/10	5.4	70.11	48.8	70.06	70.00	-43.4	904	-4.80%
2023/07/07	5	69.92	12.3	70.21	70.10	-7.3	909	-0.80%
2023/07/06	8	70.79	11.9	70.87	70.70	-3.9	907	-0.43%
2023/07/05	4	70.93	73.5	70.95	70.80	-69.5	910	-7.63%
2023/07/04	3	70.50	23.2	70.62	70.40	-20.2	905	-2.23%
2023/07/03	14	70.69	198.4	70.47	70.50	-184.4	898	-20.53%	大賣/鉅額交易
2023/06/30	114	71.65	3	71.67	71.90	111	884	12.54%	大買/鉅額交易
2023/06/29	129	70.87	1.9	70.87	70.80	127.1	873	14.56%	大買/鉅額交易
2023/06/28	16	70.48	5.3	70.64	70.60	10.7	876	1.22%
2023/06/27	17	70.72	10.9	70.88	70.50	6.1	875	0.69%
2023/06/26	11	71.16	7	71.43	71.10	4	864	0.46%
2023/06/21	5	71.58	88.4	71.86	72.00	-83.4	865	-9.64%
2023/06/20	7	71.39	68.1	71.41	71.40	-61.1	864	-7.07%
2023/06/19	10	71.88	65	71.94	71.70	-55	864	-6.36%
2023/06/16	20	73.32	47.5	72.95	72.70	-27.5	853	-3.22%
2023/06/15	23	74.16	17.5	74.54	74.40	5.5	826	0.66%
2023/06/14	101	74.95	20.3	75.34	74.80	80.7	794	10.15%	大買/
2023/06/13	16	72.77	4	72.53	72.90	12	746	1.61%
2023/06/12	5	72.38	5.2	72.63	72.00	-0.2	729	-0.03%
2023/06/09	20	73.24	12.2	73.41	73.50	7.8	714	1.09%
2023/06/08	2	71.35	4	71.66	71.30	-2	696	-0.28%
2023/06/07	4	71.83	3.4	71.10	72.20	0.6	719	0.09%
2023/06/06	6	71.37	5.9	71.52	71.20	0.1	730	0.02%
2023/06/05	2	72.70	1	72.50	72.30	1	786	0.13%
2023/06/02	0	0.00	3	72.40	72.30	-3	796	-0.38%
2023/06/01	5	72.02	1	71.80	72.00	4	804	0.50%
2023/05/31	39	72.37	3	72.10	72.20	36	813	4.42%
2023/05/30	0	0.00	2	71.70	72.00	-2	820	-0.24%
2023/05/29	0	0.00	1	71.20	71.40	-1	831	-0.12%
2023/05/26	8	70.75	10.9	71.04	70.60	-2.9	844	-0.34%
2023/05/25	3	71.57	5.6	71.85	71.50	-2.6	845	-0.31%
2023/05/24	26	72.27	1	72.00	72.30	25	852	2.93%
2023/05/23	3	72.63	12.3	72.50	72.40	-9.3	874	-1.06%
2023/05/22	14	72.09	28	72.27	72.40	-14	882	-1.59%
2023/05/19	10	71.53	9.4	71.82	71.30	0.6	876	0.07%
2023/05/18	8	71.51	4	71.35	71.30	4	879	0.46%
2023/05/17	124	71.42	5	70.80	71.60	119	885	13.44%	大買/鉅額交易
2023/05/16	35	70.37	2	70.64	70.70	33	888	3.71%
2023/05/15	4	69.38	4	69.18	69.40	0	889	-0.01%
2023/05/12	4	70.40	11.3	70.16	69.70	-7.3	895	-0.82%
2023/05/11	4	70.40	11.3	70.16	69.90	-7.3	905	-0.81%
2023/05/10	20	71.36	35.4	71.28	71.20	-15.4	915	-1.68%
2023/05/09	5	69.96	8.4	69.91	70.00	-3.4	920	-0.37%
2023/05/08	2	70.45	10.2	70.49	70.40	-8.2	930	-0.89%
2023/05/05	0	0.00	20.4	70.34	70.30	-20.4	959	-2.13%
2023/05/04	3	70.03	3.8	70.36	70.30	-0.8	977	-0.08%
2023/05/03	7	70.31	17.9	70.41	70.30	-10.9	1,002	-1.09%
2023/05/02	34	71.26	7.5	71.02	71.00	26.5	1,024	2.59%
2023/04/28	39	70.26	0.3	70.42	70.50	38.7	1,078	3.59%
2023/04/27	5	69.02	10.1	69.31	69.20	-5.1	1,077	-0.47%
2023/04/26	50	68.39	80.1	68.24	68.80	-30.1	1,079	-2.79%
2023/04/25	19	69.69	46.5	69.78	69.00	-27.5	1,073	-2.56%
2023/04/24	6	70.63	12.3	70.47	70.60	-6.3	1,064	-0.59%
2023/04/21	23	70.77	71.6	70.89	70.60	-48.6	1,066	-4.55%
2023/04/20	8	72.16	44.2	72.31	72.00	-36.2	1,072	-3.37%
2023/04/19	18	73.36	43.7	73.45	73.40	-25.7	1,078	-2.38%
2023/04/18	8	73.56	53.8	73.73	73.30	-45.8	1,094	-4.18%
2023/04/17	4	73.80	22.8	73.94	73.70	-18.8	1,137	-1.66%
2023/04/14	77	74.06	32.8	73.97	74.10	44.2	1,190	3.71%
2023/04/13	2	72.85	13.1	72.87	72.60	-11.1	1,217	-0.91%
2023/04/12	14	73.12	2.8	73.24	73.20	11.2	1,243	0.90%
2023/04/11	10	72.89	11.9	72.94	72.80	-1.9	1,280	-0.15%
2023/04/10	39	73.07	33.7	72.98	73.00	5.3	1,290	0.41%
2023/04/07	3	72.03	3.7	72.22	72.20	-0.7	1,281	-0.05%
2023/04/06	6	71.67	3.7	71.82	71.90	2.3	1,280	0.18%
2023/03/31	5	72.02	2.7	72.40	71.90	2.3	1,288	0.18%
2023/03/30	51	72.55	9.3	72.53	72.10	41.7	1,292	3.22%
2023/03/29	11	72.01	2.3	72.23	72.30	8.7	1,300	0.67%
2023/03/28	11	71.40	20.6	71.49	71.20	-9.6	1,316	-0.73%
2023/03/27	7	72.71	4.1	72.86	72.20	2.9	1,320	0.22%
2023/03/24	18	73.51	13.1	73.34	73.00	4.9	1,350	0.36%
2023/03/23	4	72.75	6.3	72.61	72.70	-2.3	1,349	-0.17%
2023/03/22	8	72.24	7	72.29	72.20	1	1,364	0.07%
2023/03/21	9	71.59	3.5	71.85	71.10	5.5	1,405	0.39%
2023/03/20	15	70.85	2.6	71.10	71.00	12.4	1,464	0.85%
2023/03/17	15	71.01	1.9	71.05	70.80	13.1	1,475	0.89%
2023/03/16	13	70.65	74.9	70.77	70.30	-61.9	1,477	-4.19%
2023/03/15	5	72.18	34.5	72.07	71.70	-29.5	1,470	-2.01%
2023/03/14	5	72.04	28.2	72.08	72.00	-23.2	1,486	-1.56%
2023/03/13	16	72.57	35.5	72.40	72.80	-19.5	1,495	-1.31%
2023/03/10	6	73.93	51.3	74.43	73.20	-45.3	1,505	-3.01%
2023/03/09	13	74.22	32.5	74.48	74.00	-19.5	1,507	-1.29%
2023/03/08	162	75.44	31.3	75.65	75.40	130.7	1,513	8.63%	大買/鉅額交易
2023/03/07	74	73.44	0	0.00	73.50	74	1,513	4.89%
2023/03/06	76	72.91	6	72.88	72.80	70	1,524	4.59%
2023/03/03	4	71.80	2.6	71.87	71.70	1.4	1,525	0.09%
2023/03/02	8	71.11	47.9	71.27	71.10	-39.9	1,545	-2.58%
2023/03/01	7	71.57	30.4	71.95	71.70	-23.4	1,542	-1.52%
2023/02/24	8	72.55	19.2	73.15	72.40	-11.2	1,546	-0.72%
2023/02/23	0	0.00	4.8	73.04	72.80	-4.8	1,549	-0.31%
2023/02/22	8	72.63	13	72.72	72.50	-5	1,573	-0.32%
2023/02/21	15	73.91	21.6	74.39	73.70	-6.6	1,575	-0.42%
2023/02/20	15	73.41	7	72.89	73.50	8	1,573	0.51%
2023/02/17	38	72.96	4.6	72.68	72.60	33.4	1,605	2.08%
2023/02/16	14	72.73	0	0.00	72.60	14	1,670	0.84%
2023/02/15	8	72.08	1.6	72.22	72.20	6.4	1,781	0.36%
2023/02/14	4	71.68	3.5	71.98	71.60	0.5	1,841	0.03%
2023/02/13	0	0.00	32	71.87	71.90	-32	1,864	-1.72%
2023/02/10	1	72.40	12.3	72.40	72.40	-11.3	1,901	-0.59%
2023/02/09	2	73.45	4.7	73.29	72.90	-2.7	1,908	-0.14%
2023/02/08	3	72.23	5.4	72.62	72.40	-2.4	1,903	-0.13%
2023/02/07	7	72.34	31.1	72.76	72.40	-24.1	1,897	-1.27%
2023/02/06	0	0.00	1.1	73.61	73.10	-1.1	1,892	-0.06%
2023/02/03	11	73.88	5.2	73.98	73.70	5.8	1,917	0.30%
2023/02/02	0	0.00	5.7	73.13	73.40	-5.7	1,902	-0.30%
2023/02/01	15.1	72.89	1.5	73.00	73.00	13.6	1,924	0.70%
2023/01/31	14.5	72.38	2	72.10	72.00	12.5	1,916	0.65%
2023/01/30	23	71.77	6.3	71.88	71.60	16.7	1,917	0.87%
2023/01/17	1	68.00	2.3	68.32	68.30	-1.3	1,910	-0.07%
2023/01/16	0	0.00	0.6	68.50	68.40	-0.6	1,944	-0.03%
2023/01/13	1	67.60	0.6	67.96	68.30	0.4	2,011	0.02%
2023/01/12	4	67.68	6	68.00	67.50	-2	2,078	-0.10%
2023/01/11	2	68.15	5.1	68.07	68.10	-3.1	2,129	-0.14%
2023/01/10	147	67.80	2.8	68.31	67.80	144.2	2,175	6.63%	大買/鉅額交易
2023/01/09	110	67.37	8.2	67.19	67.60	101.8	2,221	4.58%	大買/鉅額交易
2023/01/06	145	66.66	5.5	66.90	67.00	139.5	2,226	6.27%	大買/鉅額交易
2023/01/05	13	66.72	13.1	66.73	66.30	-0.1	2,256	0.00%
2023/01/04	18	66.35	15.9	66.12	65.70	2.1	2,250	0.09%
2023/01/03	12	66.28	16.3	66.68	67.00	-4.3	2,251	-0.19%
2022/12/30	5	67.18	10.6	67.28	67.00	-5.6	2,274	-0.25%
2022/12/29	9	66.88	21.3	67.49	66.80	-12.3	2,311	-0.53%
2022/12/28	6	69.40	10.7	69.83	69.10	-4.7	2,325	-0.20%
2022/12/27	2	70.80	6.6	71.13	70.60	-4.6	2,379	-0.20%
2022/12/26	2	70.00	5.1	70.34	70.70	-3.1	2,424	-0.13%
2022/12/23	2	70.00	19.2	70.02	70.40	-17.2	2,535	-0.68%
2022/12/22	4	70.05	11.5	70.48	70.80	-7.5	2,615	-0.29%
2022/12/21	18	70.27	22	70.64	70.00	-4	2,716	-0.15%
2022/12/20	29	70.82	20.9	71.86	70.50	8.1	2,824	0.29%
2022/12/19	22	72.66	24.3	72.75	72.70	-2.3	2,875	-0.08%
2022/12/16	22	73.85	325.3	74.26	73.40	-303.3	2,918	-10.39%	大賣/鉅額交易
2022/12/15	0	0.00	15.4	76.26	76.10	-15.4	2,919	-0.53%
2022/12/14	26	76.34	13.1	76.31	76.30	12.9	2,938	0.44%
2022/12/13	6	77.17	13.4	76.72	76.20	-7.4	2,997	-0.25%
2022/12/12	12	76.72	1	75.60	77.20	11	3,025	0.36%
2022/12/09	1	74.10	1.3	74.48	74.10	-0.3	3,037	-0.01%
2022/12/08	4	72.50	5	73.58	74.10	-1	3,216	-0.03%
2022/12/07	4	72.93	2.6	73.25	72.60	1.4	3,444	0.04%
2022/12/06	10	74.63	8.9	74.76	73.60	1.1	3,546	0.03%
2022/12/05	2	75.90	13	76.06	75.50	-11	3,605	-0.31%
2022/12/02	17	75.91	35	76.08	75.80	-18	3,686	-0.49%
2022/12/01	3	75.13	16.2	75.11	75.00	-13.2	3,694	-0.36%
2022/11/30	23	74.93	7.7	75.41	75.00	15.3	3,685	0.41%
2022/11/29	26	74.98	5.8	74.55	75.30	20.2	3,713	0.54%
2022/11/28	1	73.30	7	73.11	73.40	-6	3,765	-0.16%
2022/11/25	5	73.02	10.6	73.19	72.60	-5.6	3,804	-0.15%
2022/11/24	10	72.84	39.1	73.17	72.80	-29.1	3,860	-0.75%
2022/11/23	2	72.00	4.5	72.00	72.20	-2.5	3,982	-0.06%
2022/11/22	30	71.38	42.8	70.95	71.50	-12.8	4,188	-0.31%
2022/11/21	47	72.24	8	72.10	71.50	39	4,266	0.91%
2022/11/18	6	72.62	42.7	72.97	71.70	-36.7	4,257	-0.86%
2022/11/17	45	72.46	1	72.70	72.20	44	4,239	1.04%
2022/11/16	1	71.60	25.9	71.69	71.50	-24.9	4,242	-0.59%
2022/11/15	20	71.94	51.6	71.35	72.10	-31.6	4,247	-0.74%
2022/11/14	36	72.71	50.6	72.70	73.10	-14.6	4,220	-0.35%
2022/11/11	32	72.78	28.8	74.07	71.50	3.2	4,185	0.08%
2022/11/10	29	76.54	333.2	75.67	74.60	-304.2	4,083	-7.45%	大賣/鉅額交易
2022/11/09	8	77.21	14	77.46	77.60	-6	4,021	-0.15%
2022/11/08	22	77.82	3.2	77.41	76.00	18.8	4,008	0.47%
2022/11/07	9	76.40	1.4	76.38	76.60	7.6	4,009	0.19%
2022/11/04	0	0.00	6.2	75.57	75.70	-6.2	4,017	-0.15%
2022/11/03	2	75.50	1.4	75.45	76.00	0.6	4,018	0.01%
2022/11/02	2	76.10	3.4	76.27	76.10	-1.4	4,029	-0.04%
2022/11/01	21	75.50	4.6	74.93	76.50	16.4	4,059	0.40%
2022/10/31	27.2	75.00	3.2	74.88	74.80	24	4,049	0.59%
2022/10/28	11	75.36	10.7	75.27	73.50	0.3	4,073	0.01%
2022/10/27	6	76.25	8.8	76.58	77.50	-2.8	4,062	-0.07%
2022/10/26	42	75.88	8.3	75.40	75.70	33.7	4,110	0.82%
2022/10/25	84	76.18	30.3	76.17	75.90	53.7	4,158	1.29%
2022/10/24	62.5	75.33	22.5	75.77	74.80	39.9	4,229	0.94%
2022/10/21	26	73.81	84.2	73.48	74.00	-58.2	4,204	-1.38%
2022/10/20	32	73.65	22.3	73.61	72.10	9.7	4,139	0.24%
2022/10/19	35	75.36	58.5	74.80	74.60	-23.5	4,066	-0.58%
2022/10/18	46.1	76.50	8	76.41	76.90	38	4,015	0.95%
2022/10/17	25	77.51	9.9	77.42	77.80	15.1	4,016	0.38%
2022/10/14	12.3	82.58	2.4	82.58	81.50	9.9	3,965	0.25%
2022/10/13	22	80.19	38.7	82.11	79.40	-16.7	3,979	-0.42%
2022/10/12	75	84.52	14.1	84.06	84.20	60.9	3,953	1.54%
2022/10/11	13	85.13	10.2	84.57	83.70	2.8	3,950	0.07%
2022/10/07	6	87.72	28.2	87.62	87.30	-22.2	3,930	-0.56%
2022/10/06	22.2	91.91	8.2	91.52	90.50	13.9	3,886	0.36%
2022/10/05	37	92.92	14	93.01	92.20	23	3,857	0.60%
2022/10/04	25.2	92.62	13	92.46	92.40	12.2	3,826	0.32%
2022/10/03	19.3	91.06	22.1	91.54	90.60	-2.8	3,793	-0.07%
2022/09/30	28.1	88.84	76.5	87.45	91.50	-48.3	3,754	-1.29%
2022/09/29	46	91.70	15.2	92.46	91.20	30.8	3,650	0.84%
2022/09/28	33	91.01	39.9	93.50	90.20	-6.9	3,571	-0.19%
2022/09/27	63	91.94	64.1	91.87	93.50	-1.1	3,465	-0.03%
2022/09/26	19.3	90.69	51.6	90.15	88.20	-32.3	3,349	-0.97%
2022/09/23	20	91.44	105	92.88	91.50	-85	3,295	-2.58%	大賣/
2022/09/22	103.3	93.07	12	92.52	94.00	91.3	3,260	2.80%	大買/
2022/09/21	55.2	93.79	29	93.17	92.70	26.2	3,239	0.81%
2022/09/20	66	94.81	42	94.39	93.70	24	3,213	0.75%
2022/09/19	630.5	93.31	17	92.16	92.90	613.5	3,153	19.46%	大買/鉅額交易
2022/09/16	11	93.12	18.6	93.84	92.50	-7.6	3,086	-0.25%
2022/09/15	25	95.28	58.5	96.80	93.80	-33.5	3,022	-1.11%
2022/09/14	800.4	95.52	76.9	94.62	95.00	723.4	2,843	25.44%	大買/鉅額交易
2022/09/13	14	91.98	36.1	91.36	92.10	-22.1	2,618	-0.84%
2022/09/12	66.1	90.03	51	89.73	90.30	15.1	2,510	0.60%
2022/09/08	47.3	88.69	60	88.48	89.50	-12.7	2,434	-0.52%
2022/09/07	21	85.09	47	84.77	85.60	-26	2,340	-1.11%
2022/09/06	25.4	85.35	8	84.58	84.40	17.4	2,307	0.75%
2022/09/05	117	86.54	17.1	84.86	84.10	99.9	2,287	4.37%	大買/
2022/09/02	58.7	89.58	96.9	89.14	87.60	-38.2	2,233	-1.71%
2022/09/01	41.1	88.49	93.2	87.92	88.10	-52.2	2,120	-2.46%
2022/08/31	408.2	87.03	129.8	87.32	87.80	278.4	2,064	13.48%	大買/大賣/鉅額交易
2022/08/30	33	87.50	25	88.64	87.20	8	1,991	0.40%
2022/08/29	141	86.50	52.5	85.45	88.00	88.5	1,842	4.80%	大買/
2022/08/26	27	83.90	45	84.66	86.10	-18	1,628	-1.11%
2022/08/25	8	78.40	6	78.33	78.30	2	1,532	0.13%
2022/08/24	6	77.98	2	77.75	77.30	4	1,525	0.26%
2022/08/23	4	75.15	8.2	75.51	76.80	-4.2	1,515	-0.28%
2022/08/22	3	76.60	45.9	76.51	75.50	-42.9	1,508	-2.84%
2022/08/19	17	79.40	10	79.38	79.40	7	1,487	0.47%
2022/08/18	47.3	78.58	7	78.09	79.90	40.3	1,474	2.73%
2022/08/17	4	77.45	2.2	78.12	77.20	1.8	1,445	0.12%
2022/08/16	7	77.30	7	76.20	77.30	0	1,434	0.00%
2022/08/15	2	76.70	11.7	76.05	76.60	-9.7	1,428	-0.68%
2022/08/12	17	77.85	34.3	77.17	76.30	-17.3	1,423	-1.22%
2022/08/11	37	77.72	24.1	77.86	77.60	12.9	1,384	0.93%
2022/08/10	8	77.94	9	78.07	77.50	-1	1,373	-0.07%
2022/08/09	6	78.70	2	77.80	78.50	4	1,372	0.29%
2022/08/08	13	76.88	43	76.73	77.60	-30	1,358	-2.21%
2022/08/05	1	79.30	8	79.58	80.20	-7	1,330	-0.53%
2022/08/04	26	80.06	35	80.12	80.00	-9	1,320	-0.68%
2022/08/03	6.2	82.05	15	82.02	82.20	-8.8	1,284	-0.69%
2022/08/02	29	81.29	17.2	81.36	82.00	11.8	1,265	0.93%
2022/08/01	11	81.45	83.3	81.70	80.80	-72.3	1,202	-6.01%
2022/07/29	48	79.24	407.7	79.33	81.40	-359.7	1,127	-31.90%	大賣/鉅額交易
2022/07/28	2	75.10	0.6	74.81	74.70	1.4	1,008	0.14%
2022/07/27	2	74.90	0	0.00	75.10	2	996	0.20%
2022/07/26	0	0.00	8	74.80	73.80	-8	986	-0.81%
2022/07/25	7	74.10	0	0.00	74.80	7	980	0.71%
2022/07/22	2	73.80	3.5	75.76	74.10	-1.5	968	-0.16%
2022/07/21	18	74.70	2.1	75.19	74.70	16	925	1.72%
2022/07/20	2	76.60	14	76.26	76.00	-12	910	-1.32%
2022/07/19	8	74.80	0	0.00	74.60	8	882	0.91%
2022/07/18	8	75.16	12	74.29	75.20	-4	856	-0.47%
2022/07/15	5	70.96	34	70.91	73.90	-29	821	-3.53%
2022/07/14	9	70.04	17	67.88	70.10	-8	779	-1.03%
2022/07/13	33	68.28	12.9	68.97	68.00	20.1	759	2.65%
2022/07/12	10	67.62	13.2	65.72	68.20	-3.2	726	-0.44%
2022/07/11	10	64.57	11.9	65.16	66.80	-1.9	698	-0.27%
2022/07/08	4	61.60	23.8	61.39	62.40	-19.8	675	-2.93%
2022/07/07	7	59.54	1.4	58.93	59.90	5.6	672	0.84%
2022/07/06	3	58.70	1.5	58.85	58.60	1.5	678	0.22%
2022/07/05	9	59.84	2.1	59.57	59.10	6.9	682	1.01%
2022/07/04	12	59.88	4.2	59.47	59.10	7.9	695	1.13%
2022/07/01	15	60.41	7.7	60.41	59.90	7.3	693	1.05%
2022/06/30	6	60.98	7.5	61.05	61.20	-1.5	672	-0.23%
2022/06/29	8	63.59	7.6	64.53	63.30	0.4	657	0.07%
2022/06/28	4	66.00	4.3	66.57	66.20	-0.3	655	-0.04%
2022/06/27	19	67.00	16.8	67.23	67.20	2.2	661	0.33%
2022/06/24	93	66.97	1.3	66.72	66.40	91.7	652	14.06%
2022/06/23	41	66.80	199.1	66.02	66.50	-158.1	643	-24.55%	大賣/鉅額交易
2022/06/22	32	67.77	4.6	68.26	67.20	27.4	630	4.34%
2022/06/21	31	69.37	44.6	69.22	69.30	-13.6	623	-2.19%
2022/06/20	2	69.35	4	69.58	69.10	-2	615	-0.33%
2022/06/16	0	0.00	1.3	74.50	73.20	-1.3	605	-0.22%
2022/06/15	7	74.10	8	74.75	74.90	-1	607	-0.16%
2022/06/14	3	73.00	0.3	73.17	73.70	2.7	604	0.45%
2022/06/13	1	73.90	4.4	74.22	73.90	-3.4	602	-0.57%
2022/06/10	6	75.42	4.4	74.38	75.80	1.6	597	0.26%
2022/06/09	1	74.90	79.2	74.84	74.90	-78.2	597	-13.10%
2022/06/08	14	74.19	22.9	74.60	74.10	-8.9	591	-1.50%
2022/06/07	2	74.20	2	74.50	74.40	0	596	0.00%
2022/06/06	3	75.50	0	0.00	74.30	3	599	0.50%
2022/06/02	13	74.95	2	74.90	74.90	11	624	1.76%
2022/05/31	0	74.70	0	0.00	75.40	0	652	0.00%
2022/05/30	20	74.67	51.4	74.90	75.00	-31.4	645	-4.87%
2022/05/27	6	73.90	0	73.70	73.30	6	635	0.94%
2022/05/26	4	73.95	0.4	73.10	72.90	3.6	629	0.57%
2022/05/25	28	73.85	1	74.10	73.70	27	629	4.29%
2022/05/24	10	72.65	0	0.00	72.20	10	633	1.58%
2022/05/23	7	73.60	0	0.00	73.20	7	629	1.11%
2022/05/20	0	0.00	1	73.90	73.50	-1	630	-0.16%
2022/05/18	26	71.62	8	71.45	71.50	18	617	2.92%
2022/05/17	23	69.95	52	69.51	71.10	-29	606	-4.78%
2022/05/16	10	69.49	1.1	69.37	69.10	8.9	599	1.48%
2022/05/13	12	69.54	1.9	69.31	69.90	10.1	598	1.70%
2022/05/12	6	71.10	12.7	71.16	69.90	-6.7	591	-1.13%
2022/05/11	1	73.00	0.4	72.52	73.00	0.6	586	0.10%
2022/05/10	6	72.35	5.3	72.30	72.50	0.7	590	0.12%
2022/05/09	6.1	73.98	2.5	74.77	73.50	3.6	589	0.62%
2022/05/06	0	0.00	1.1	75.53	75.00	-1.1	591	-0.18%
2022/05/04	12	75.34	1.4	75.29	74.80	10.6	601	1.76%
2022/05/03	1	75.50	0.8	75.51	75.50	0.2	615	0.03%
2022/04/29	1	75.30	0	75.70	75.60	1	640	0.16%
2022/04/28	1	74.30	0	0.00	75.30	1	666	0.15%
2022/04/27	1	74.30	17.5	74.22	74.20	-16.5	681	-2.42%
2022/04/26	0	75.60	7.6	75.68	76.00	-7.6	677	-1.12%
2022/04/25	2	75.45	2.7	75.89	75.20	-0.7	679	-0.10%
2022/04/22	3	78.00	6.4	77.87	78.00	-3.4	683	-0.50%
2022/04/21	2	78.80	1	80.30	78.60	1	692	0.14%
2022/04/20	37	77.94	46	77.40	77.90	-9	686	-1.31%
2022/04/19	10	76.34	0.9	77.06	77.00	9.1	689	1.32%
2022/04/18	0	0.00	33.5	76.64	76.80	-33.5	686	-4.87%
2022/04/15	1.5	78.43	0.7	78.93	78.20	0.8	700	0.12%
2022/04/14	3	79.10	318.3	78.88	79.30	-315.3	707	-44.57%	大賣/鉅額交易
2022/04/13	26	78.18	1	77.89	78.20	25	726	3.44%
2022/04/12	21	77.00	2.9	76.62	76.80	18.1	730	2.48%
2022/04/11	1	78.90	11	78.62	78.50	-10	720	-1.39%
2022/04/08	2	79.30	22	78.39	78.80	-20	713	-2.81%
2022/04/07	2	79.35	13.7	79.33	79.10	-11.7	699	-1.68%
2022/04/06	1	80.60	1.5	80.76	80.20	-0.5	697	-0.08%
2022/04/01	1	81.30	2	80.85	81.30	-1	700	-0.15%
2022/03/31	0	0.00	1	81.00	81.50	-1	701	-0.14%
2022/03/30	0	0.00	0.1	80.89	80.40	-0.1	698	-0.01%
2022/03/29	0	0.00	8.3	79.20	79.90	-8.3	694	-1.20%
2022/03/28	4	77.25	7.8	77.44	78.00	-3.8	688	-0.54%
2022/03/25	22	77.93	0.8	78.13	78.00	21.2	697	3.04%
2022/03/24	6	78.37	27.8	78.31	78.40	-21.8	697	-3.12%
2022/03/23	29	79.33	49	79.28	79.30	-20	695	-2.88%
2022/03/22	3	77.40	20	77.97	78.70	-17	696	-2.45%
2022/03/21	0	0.00	4.2	77.31	77.50	-4.2	693	-0.61%
2022/03/18	3	74.93	3.8	75.32	76.20	-0.8	692	-0.11%
2022/03/17	4	76.00	1.1	76.56	76.10	2.9	693	0.42%
2022/03/16	21	74.78	3	75.09	75.10	18	696	2.58%
2022/03/15	1	75.30	1.3	75.65	74.80	-0.3	699	-0.05%
2022/03/14	1	76.50	0.6	76.59	76.80	0.4	702	0.05%
2022/03/11	0	0.00	7	76.80	76.80	-7	706	-1.00%
2022/03/10	1	77.90	2	77.14	76.80	-1	706	-0.14%
2022/03/09	1	73.70	10	75.22	75.50	-9	703	-1.28%
2022/03/08	2	73.75	8.7	74.10	73.00	-6.7	709	-0.94%
2022/03/07	104	76.71	16.4	76.99	76.60	87.6	683	12.83%	大買/
2022/03/04	5	79.20	10.7	79.73	78.80	-5.7	667	-0.86%
2022/03/03	2	80.10	0.2	80.59	80.20	1.8	668	0.27%
2022/03/02	15	80.38	2.2	80.17	80.00	12.8	678	1.89%
2022/03/01	2	79.60	0.2	80.70	80.50	1.8	690	0.26%
2022/02/25	0	0.00	1	79.21	79.30	-1	703	-0.14%
2022/02/24	9	79.44	16.7	80.15	79.30	-7.7	710	-1.08%
2022/02/23	5	80.96	1	80.90	80.80	4	709	0.56%
2022/02/22	1	81.30	8.5	81.13	80.80	-7.5	715	-1.05%
2022/02/21	0	0.00	4.6	81.27	81.80	-4.6	714	-0.64%
2022/02/18	3	81.60	8.9	81.72	81.40	-5.9	719	-0.81%
2022/02/17	4	82.25	4.8	82.79	81.90	-0.8	722	-0.12%
2022/02/16	0	0.00	7.4	82.12	82.30	-7.4	732	-1.01%
2022/02/15	1	81.40	1.2	81.83	81.40	-0.2	741	-0.02%
2022/02/14	105	81.47	2.6	81.52	81.40	102.4	751	13.62%	大買/鉅額交易
2022/02/11	15	82.21	8.6	82.67	82.30	6.4	764	0.84%
2022/02/10	21	83.86	7.8	84.42	83.30	13.2	759	1.73%
2022/02/09	17	84.21	3.6	84.01	84.40	13.4	759	1.76%
2022/02/08	6	83.10	4.5	83.60	83.10	1.5	757	0.19%
2022/02/07	10	82.64	11.4	82.65	83.10	-1.4	774	-0.19%
2022/01/26	6	82.03	7	82.28	82.40	-1	778	-0.13%
2022/01/25	3	81.93	14	82.43	81.80	-11	801	-1.37%
2022/01/24	4	81.88	6.5	82.68	83.20	-2.5	796	-0.31%
2022/01/21	13	84.34	12	84.87	83.80	1	773	0.13%
2022/01/20	10	86.01	8.9	86.02	85.90	1.1	750	0.14%
2022/01/19	12	87.44	26.4	86.72	86.60	-14.4	744	-1.93%
2022/01/18	2	87.90	1.5	88.40	87.50	0.5	766	0.06%
2022/01/17	5	86.78	4.2	87.28	88.50	0.8	762	0.11%
2022/01/14	6	86.70	10.7	87.28	87.30	-4.7	754	-0.62%
2022/01/13	1	88.20	1.2	88.60	88.10	-0.2	749	-0.02%
2022/01/12	7	88.29	9.3	88.50	88.00	-2.3	749	-0.31%
2022/01/11	3	88.50	4.8	88.85	88.50	-1.8	748	-0.24%
2022/01/10	13	88.93	9.3	89.26	89.40	3.7	744	0.49%
2022/01/07	7	90.21	8	90.10	90.00	-1	729	-0.14%
2022/01/06	15	92.36	9.7	92.41	91.50	5.3	725	0.73%
2022/01/05	27	91.63	3.3	91.49	91.50	23.7	697	3.40%
2022/01/04	5	90.94	41.3	90.82	90.80	-36.3	693	-5.24%
2022/01/03	16	90.42	14.2	90.34	90.60	1.8	692	0.26%
2021/12/30	1	90.50	1.9	90.87	91.30	-0.9	690	-0.13%
2021/12/29	8	90.79	1.2	90.54	90.60	6.8	691	0.98%
2021/12/28	14	90.50	6.3	90.61	91.00	7.7	695	1.11%
2021/12/27	2	90.70	1.1	90.65	90.60	0.9	703	0.13%
2021/12/24	0	0.00	2.5	90.75	90.80	-2.5	706	-0.35%
2021/12/23	6	90.98	1.1	91.62	90.90	4.9	707	0.69%
2021/12/22	2	91.00	3	91.31	91.00	-1	727	-0.14%
2021/12/21	2	90.30	2	91.05	91.60	0	730	0.00%
2021/12/20	1	90.40	18.7	90.19	89.90	-17.7	727	-2.44%
2021/12/17	1	90.10	73.2	90.15	90.30	-72.2	729	-9.89%
2021/12/16	36	90.08	0.1	90.69	90.10	35.9	725	4.94%
2021/12/15	2	90.15	30.8	90.01	90.20	-28.8	728	-3.96%
2021/12/14	40	90.44	1	90.50	90.20	39	729	5.35%
2021/12/13	16	90.91	70.2	91.02	90.80	-54.2	728	-7.45%
2021/12/10	9	90.41	4.8	90.74	90.90	4.2	724	0.58%
2021/12/09	5	90.76	25.2	90.76	90.50	-20.2	720	-2.81%
2021/12/08	7	91.01	9	91.36	91.10	-2	720	-0.28%
2021/12/07	2	90.25	2.8	90.60	90.90	-0.8	750	-0.10%
2021/12/06	1	90.50	3.3	90.53	90.50	-2.3	750	-0.30%
2021/12/03	3	92.12	6.5	91.10	91.10	-3.5	760	-0.46%
2021/12/02	6	90.43	22	90.46	90.90	-16	764	-2.09%
2021/12/01	17	92.45	3	92.37	92.50	14	763	1.83%
2021/11/30	0	0.00	21	91.24	92.20	-21	770	-2.73%
2021/11/29	20	89.52	6.8	89.60	90.00	13.2	769	1.71%
2021/11/26	1	91.00	16.8	91.33	91.00	-15.8	763	-2.07%
2021/11/25	6	91.90	9.4	91.61	91.40	-3.4	758	-0.44%
2021/11/24	17	92.34	2.8	92.61	92.20	14.2	749	1.89%
2021/11/23	3	93.40	5.2	93.75	93.30	-2.2	737	-0.29%
2021/11/22	10.6	94.57	106.4	94.42	94.90	-95.8	734	-13.05%	大賣/
2021/11/19	5	94.24	5.7	94.19	94.00	-0.7	732	-0.10%
2021/11/18	4.2	93.95	7.3	94.15	94.00	-3.1	729	-0.42%
2021/11/17	0	93.40	3	94.30	94.50	-3	729	-0.41%
2021/11/16	2	93.40	2.2	93.62	93.40	-0.2	731	-0.03%
2021/11/15	3	93.77	4	94.07	94.10	-0.9	735	-0.13%
2021/11/12	4	94.13	113.4	94.51	93.90	-109.4	735	-14.88%	大賣/鉅額交易
2021/11/11	2.3	94.58	7.3	94.98	95.00	-5.1	735	-0.69%
2021/11/10	50	93.94	14.4	94.27	94.30	35.6	731	4.87%
2021/11/09	0.1	95.58	0	0.00	95.90	0.1	729	0.01%
2021/11/08	0	0.00	0.5	96.18	95.70	-0.5	734	-0.06%
2021/11/05	1	98.20	1.5	98.69	97.60	-0.5	737	-0.07%
2021/11/04	16.7	98.49	6	98.55	98.40	10.7	774	1.39%
2021/11/03	25	96.99	1	96.30	96.70	24	758	3.17%
2021/11/02	16.1	97.38	9.1	96.69	96.70	7	751	0.93%
2021/11/01	4.1	95.41	0	0.00	95.30	4.1	739	0.56%
2021/10/29	5	93.74	4.3	93.45	93.70	0.7	731	0.10%
2021/10/28	4	94.35	0	0.00	94.30	4	739	0.54%
2021/10/27	7	94.23	4.1	94.51	94.30	2.9	745	0.39%
2021/10/26	3.2	94.73	50.3	94.17	94.70	-47.2	744	-6.34%
2021/10/25	4	91.90	0	92.20	91.90	4	728	0.55%
2021/10/22	1	90.30	0	0.00	90.80	1	744	0.13%
2021/10/21	1	91.30	2.3	92.58	91.20	-1.3	765	-0.17%
2021/10/19	3	91.43	2	91.15	91.30	1	777	0.13%
2021/10/18	1.8	90.48	3.9	90.13	89.60	-2.1	788	-0.27%
2021/10/15	1	90.90	4	90.70	90.90	-3	877	-0.34%
2021/10/14	2	90.00	0.3	90.54	90.00	1.7	886	0.19%
2021/10/13	9	89.58	1.5	89.70	89.70	7.5	901	0.83%
2021/10/12	6	90.10	1.3	88.89	89.50	4.8	912	0.52%
2021/10/08	5	89.26	4.8	89.45	88.40	0.2	917	0.02%
2021/10/07	5.1	89.20	2.1	89.40	89.40	3	936	0.32%
2021/10/06	1	88.20	17.6	88.53	88.10	-16.6	957	-1.73%
2021/10/05	7	87.23	5.2	87.01	89.10	1.8	1,003	0.18%
2021/10/04	5	87.70	10.8	87.24	86.90	-5.8	1,020	-0.57%
2021/10/01	53	89.07	11.5	89.15	88.50	41.5	1,041	3.98%
2021/09/30	6.1	89.12	34.4	89.36	91.00	-28.4	1,068	-2.65%
2021/09/29	15	89.55	28.4	89.52	89.10	-13.4	1,067	-1.25%
2021/09/28	15	92.42	0.8	92.44	91.80	14.2	1,064	1.34%
2021/09/27	14	93.34	1.5	94.16	93.70	12.5	1,069	1.17%
2021/09/24	2	92.65	3.8	93.46	93.00	-1.8	1,088	-0.16%
2021/09/23	2	93.35	2.2	93.69	93.30	-0.2	1,120	-0.02%
2021/09/22	4	93.45	40.8	93.40	93.20	-36.8	1,164	-3.16%
2021/09/17	1	96.80	2	96.90	96.30	-1	1,221	-0.08%
2021/09/16	0	0.00	5	95.72	95.80	-5	1,350	-0.37%
2021/09/15	16	96.84	51	96.56	97.00	-35	1,468	-2.38%
2021/09/14	4.3	96.62	4	96.60	96.50	0.3	1,578	0.02%
2021/09/13	5	95.56	5.6	95.70	95.20	-0.6	1,614	-0.04%
2021/09/10	13.4	97.23	14.4	97.55	96.10	-1	1,640	-0.06%
2021/09/09	1	91.80	2.9	92.05	92.10	-1.9	1,621	-0.12%
2021/09/08	10	92.77	42.5	92.30	92.00	-32.5	1,622	-2.00%
2021/09/07	7.6	95.00	21.2	94.96	94.90	-13.6	1,618	-0.84%
2021/09/06	3	96.70	0.3	96.91	96.40	2.7	1,637	0.17%
2021/09/03	0	96.10	0.1	97.00	96.50	0	1,678	0.00%
2021/09/02	0.7	96.15	1	95.81	96.00	-0.3	1,750	-0.02%
2021/09/01	3	95.63	4.7	95.69	95.90	-1.7	1,753	-0.10%
2021/08/31	7.4	94.77	7.3	94.72	95.80	0.1	1,755	0.00%
2021/08/30	0	0.00	0.2	95.50	94.90	-0.2	1,756	-0.01%
2021/08/27	1	94.60	0.4	94.90	95.00	0.6	1,762	0.03%
2021/08/26	8	95.00	13	95.06	94.60	-5	1,764	-0.28%
2021/08/25	15.1	96.80	7.2	97.04	96.80	8	1,766	0.45%
2021/08/24	1	94.00	1.3	94.44	93.80	-0.3	1,760	-0.02%
2021/08/23	2.2	94.59	3	94.93	95.00	-0.8	1,775	-0.05%
2021/08/20	4	91.35	5.8	92.07	92.20	-1.8	1,777	-0.10%
2021/08/19	4.4	92.75	4.4	93.17	93.50	0	1,779	0.00%
2021/08/18	7.2	93.95	96.1	93.69	94.50	-88.9	1,785	-4.98%
2021/08/17	13	91.93	13.9	92.14	92.10	-0.9	1,798	-0.05%
2021/08/16	12	92.53	30	93.17	92.50	-18	1,795	-1.00%
2021/08/13	257.1	95.84	39.4	95.97	95.50	217.7	1,795	12.12%	大買/鉅額交易
2021/08/12	5.1	94.40	11.1	94.00	94.70	-6	1,791	-0.34%
2021/08/11	2	93.70	2.8	94.05	94.00	-0.8	1,801	-0.05%
2021/08/10	19	94.47	31.8	94.97	94.50	-12.8	1,809	-0.71%
2021/08/09	4	97.30	3.5	97.88	97.00	0.5	1,807	0.03%
2021/08/06	22.3	99.50	9	99.58	99.00	13.3	1,833	0.73%
2021/08/05	3	99.37	3.7	99.87	99.60	-0.7	1,875	-0.04%
2021/08/04	1	97.30	6	97.49	97.70	-5	1,927	-0.26%
2021/08/03	1.1	97.84	8.2	98.03	97.70	-7.1	1,976	-0.36%
2021/08/02	2.8	97.53	2	98.00	98.20	0.8	1,986	0.04%
2021/07/30	3	98.17	15.5	98.80	97.30	-12.5	2,001	-0.63%
2021/07/29	4	97.43	18.5	98.27	97.60	-14.5	2,012	-0.72%
2021/07/28	56	96.78	7	96.82	97.10	49	2,014	2.43%
2021/07/27	26	99.50	9.6	99.38	98.60	16.4	2,051	0.80%
2021/07/26	22	100.75	0.5	101.00	100.50	21.5	2,064	1.04%
2021/07/23	5	101.90	4.6	102.13	101.00	0.4	2,068	0.02%
2021/07/22	4.1	102.76	7	103.43	102.00	-2.9	2,081	-0.14%
2021/07/21	60	104.11	14.4	104.59	103.50	45.6	2,089	2.18%
2021/07/20	9	100.22	2	100.40	100.00	7	2,023	0.35%
2021/07/19	5	100.70	15.7	100.55	101.50	-10.7	2,054	-0.52%
2021/07/16	2	102.00	2.4	102.22	101.50	-0.4	2,104	-0.02%
2021/07/15	22	102.98	2.7	103.55	103.00	19.3	2,137	0.90%
2021/07/14	8	101.38	4.8	101.56	101.00	3.3	2,157	0.15%
2021/07/13	8	104.00	9.2	104.13	103.50	-1.2	2,182	-0.06%
2021/07/12	12	104.75	2.6	103.65	103.50	9.4	2,171	0.43%
2021/07/09	0.4	109.00	61.7	108.61	108.00	-61.3	2,140	-2.87%
2021/07/08	2.3	109.57	25	110.26	110.50	-22.7	2,157	-1.05%
2021/07/07	30.6	110.46	4	110.38	110.50	26.6	2,157	1.23%
2021/07/06	5	108.20	0.1	108.00	107.50	5	2,191	0.23%
2021/07/05	29.8	109.16	0.5	109.92	108.50	29.4	2,221	1.32%
2021/07/02	16	106.00	3.7	106.50	107.00	12.3	2,226	0.55%
2021/07/01	6.1	105.34	12	105.21	105.00	-5.9	2,250	-0.26%
2021/06/30	54	108.82	6	108.83	107.50	48	2,271	2.11%
2021/06/29	14.4	111.16	23	111.46	111.00	-8.6	2,284	-0.38%
2021/06/28	8.1	112.06	49	112.21	114.00	-40.9	2,256	-1.81%
2021/06/25	68.3	113.71	29.2	113.13	112.00	39.2	2,233	1.75%
2021/06/24	362.1	110.52	86.6	108.91	110.00	275.5	2,135	12.90%	大買/鉅額交易
2021/06/23	199.9	107.70	44	106.72	109.00	155.9	2,046	7.61%	大買/鉅額交易
2021/06/22	4.2	101.56	4	102.38	100.50	0.2	1,992	0.01%
2021/06/21	63.5	100.49	110	99.79	100.50	-46.5	2,005	-2.32%	大賣/
2021/06/18	3	97.67	78.2	98.35	98.90	-75.2	2,029	-3.71%
2021/06/17	0	0.00	55.2	96.95	97.00	-55.2	2,087	-2.65%
2021/06/16	141	96.94	13.7	96.64	97.00	127.3	2,100	6.06%	大買/鉅額交易
2021/06/15	3	96.17	6.2	96.60	96.80	-3.2	2,124	-0.15%
2021/06/11	25	99.14	270.9	97.87	98.20	-245.9	2,107	-11.67%	大賣/鉅額交易
2021/06/10	189.1	98.80	479.2	99.18	99.10	-290	2,063	-14.05%	大買/大賣/鉅額交易
2021/06/09	0.1	95.00	6.3	94.86	94.00	-6.2	1,993	-0.31%
2021/06/08	2.2	94.53	3.7	95.05	94.90	-1.5	1,996	-0.08%
2021/06/07	7.2	93.51	10.1	93.93	93.30	-2.9	2,019	-0.14%
2021/06/04	2.5	94.24	2	94.35	94.90	0.5	2,058	0.02%
2021/06/03	0.1	94.60	2	94.80	94.40	-1.9	2,101	-0.09%
2021/06/02	37	95.02	5.8	94.98	94.80	31.2	2,143	1.46%
2021/06/01	0.3	94.50	0	0.00	94.70	0.3	2,151	0.02%
2021/05/31	10	94.41	7.1	94.54	93.90	2.9	2,165	0.13%
2021/05/28	4	93.15	1.4	93.69	92.60	2.6	2,174	0.12%
2021/05/27	2	91.20	0.6	92.45	92.00	1.4	2,208	0.06%
2021/05/26	13	91.37	4.7	91.88	91.10	8.3	2,234	0.37%
2021/05/25	6.2	93.67	6	93.93	92.50	0.2	2,245	0.01%
2021/05/24	1.1	91.40	2.1	91.77	91.50	-1	2,246	-0.04%
2021/05/21	1	91.56	0	0.00	91.60	1	2,271	0.04%
2021/05/20	0.6	88.28	0.3	88.50	89.00	0.3	2,331	0.01%
2021/05/19	8.8	86.41	15.1	87.33	87.50	-6.3	2,370	-0.27%
2021/05/18	23	87.46	19.9	85.57	88.10	3.1	2,389	0.13%
2021/05/17	18.3	82.41	29	82.67	82.80	-10.7	2,421	-0.44%
2021/05/14	20	88.22	518.7	88.23	87.00	-498.7	2,456	-20.30%	大賣/鉅額交易
2021/05/13	32.5	85.68	35.7	85.95	88.00	-3.2	2,511	-0.13%
2021/05/12	26.7	89.62	585	89.06	89.00	-558.4	2,567	-21.75%	大賣/鉅額交易
2021/05/11	51	95.03	53.7	95.24	93.30	-2.7	2,528	-0.11%
2021/05/10	4	100.05	3.9	100.08	99.30	0.1	2,521	0.00%
2021/05/07	21.3	99.87	10.5	100.21	100.50	10.7	2,587	0.41%
2021/05/06	16	96.94	35.2	97.19	97.30	-19.2	2,692	-0.71%
2021/05/05	15.8	97.34	11	98.15	96.60	4.8	2,989	0.16%
2021/05/04	40	97.10	121.2	97.52	97.60	-81.2	3,064	-2.65%	大賣/
2021/05/03	13	102.27	14.6	100.61	100.50	-1.6	3,043	-0.05%
2021/04/29	7	103.43	2.5	102.91	103.50	4.5	3,042	0.15%
2021/04/28	17	102.79	8.2	102.86	102.50	8.8	3,081	0.28%
2021/04/27	39	103.53	93.7	103.24	103.50	-54.7	3,126	-1.75%
2021/04/26	13.3	103.75	18.7	103.89	104.00	-5.4	3,145	-0.17%
2021/04/23	22	103.77	22.7	103.94	104.00	-0.7	3,172	-0.02%
2021/04/22	50.1	106.29	100.4	105.67	105.00	-50.3	3,236	-1.55%
2021/04/21	66	108.38	11.2	108.45	108.50	54.8	3,363	1.63%
2021/04/20	21.2	108.98	1.8	109.34	110.50	19.4	3,374	0.57%
2021/04/19	9	109.06	18.9	109.39	109.00	-9.9	3,434	-0.29%
2021/04/16	11.4	111.90	6.5	110.97	110.50	4.8	3,454	0.14%
2021/04/15	3.7	112.50	1.3	112.31	111.50	2.4	3,599	0.07%
2021/04/14	6	110.83	15	110.78	112.50	-9	3,689	-0.24%
2021/04/13	35.1	112.90	19	113.39	112.50	16.1	3,914	0.41%
2021/04/12	27	113.81	38.2	113.59	111.00	-11.2	4,282	-0.26%
2021/04/09	33	117.22	11	116.68	117.00	22	4,324	0.51%
2021/04/08	6.4	116.77	4.1	116.49	116.00	2.4	4,300	0.06%
2021/04/07	12.5	116.88	26.3	115.85	117.00	-13.8	4,282	-0.32%
2021/04/06	26.6	117.21	11.5	117.09	116.50	15.1	4,293	0.35%
2021/04/01	16.3	118.18	5.1	118.47	114.00	11.2	4,281	0.26%
2021/03/31	3.1	114.43	5.1	115.00	116.00	-2.1	4,257	-0.05%
2021/03/30	4.2	115.88	5	116.00	115.00	-0.8	4,288	-0.02%
2021/03/29	7.6	114.16	9	114.05	114.50	-1.5	4,268	-0.03%
2021/03/26	18	112.00	49.4	113.28	112.50	-31.4	4,265	-0.74%
2021/03/25	15	111.97	19.8	112.27	110.50	-4.8	4,334	-0.11%
2021/03/24	2.3	114.94	14	114.39	114.00	-11.7	4,344	-0.27%
2021/03/23	7	113.64	44	112.93	114.00	-37	4,355	-0.85%
2021/03/22	421.3	110.69	10.2	111.11	112.50	411.1	4,360	9.43%	大買/鉅額交易
2021/03/19	6	107.17	8.9	107.18	107.00	-2.9	4,401	-0.07%
2021/03/18	24.1	108.27	780.3	108.25	108.50	-756.2	4,423	-17.09%	大賣/鉅額交易
2021/03/17	2	109.50	20.4	109.58	109.50	-18.4	4,611	-0.40%
2021/03/16	3	109.83	5.2	109.59	110.00	-2.2	4,647	-0.05%
2021/03/15	1	109.00	1.7	110.13	109.00	-0.7	4,721	-0.01%
2021/03/12	9	108.72	10.6	108.67	109.50	-1.6	4,765	-0.03%
2021/03/11	10	107.85	7	108.00	108.00	3	4,908	0.06%
2021/03/10	32	108.58	26.5	108.45	107.50	5.5	5,168	0.11%
2021/03/09	47.7	107.85	2.6	105.80	107.50	45	5,211	0.86%
2021/03/08	27	111.19	20	111.20	109.00	7	5,196	0.13%
2021/03/05	6	112.75	1.2	113.00	113.00	4.8	5,167	0.09%
2021/03/04	227	113.29	18.1	113.16	113.50	208.9	5,167	4.04%	大買/鉅額交易
2021/03/03	65	114.12	4.5	113.08	114.50	60.6	5,170	1.17%
2021/03/02	11	114.86	18.2	114.95	113.00	-7.2	5,188	-0.14%
2021/02/26	15	114.97	42.5	115.29	116.00	-27.5	5,239	-0.52%
2021/02/25	8	115.31	11.4	115.56	115.00	-3.4	5,236	-0.07%
2021/02/24	13	115.85	2.6	116.00	115.00	10.4	5,220	0.20%
2021/02/23	28	115.52	9	116.07	115.50	19	5,201	0.37%
2021/02/22	24	116.02	554.5	115.63	117.50	-530.5	5,183	-10.23%	大賣/鉅額交易
2021/02/19	15	115.97	40.9	116.16	116.00	-25.9	5,128	-0.51%
2021/02/18	23.7	119.77	4	119.23	118.50	19.7	5,090	0.39%
2021/02/17	11.4	119.52	14	119.39	120.00	-2.6	5,073	-0.05%
2021/02/05	20.8	119.66	20.2	120.55	119.00	0.7	5,091	0.01%
2021/02/04	40.8	119.51	26	119.52	120.00	14.8	5,029	0.30%
2021/02/03	63.8	121.08	42.9	120.18	118.50	20.9	4,958	0.42%
2021/02/02	38	116.63	11.9	116.62	116.00	26.1	4,894	0.53%
2021/02/01	28.6	112.68	33.1	112.91	113.50	-4.6	4,912	-0.09%
2021/01/29	49	115.97	31.9	120.07	115.00	17.1	4,878	0.35%
2021/01/28	71	120.81	315.7	120.56	119.50	-244.7	4,799	-5.10%	大賣/鉅額交易
2021/01/27	418.9	126.52	105.4	126.32	125.00	313.6	4,685	6.69%	大買/大賣/鉅額交易
2021/01/26	11.7	121.07	12.4	120.31	119.00	-0.7	4,379	-0.02%
2021/01/25	7.3	116.18	7.9	117.20	117.50	-0.6	4,311	-0.01%
2021/01/22	5	117.90	16.9	118.08	119.00	-11.9	4,302	-0.28%
2021/01/21	14.7	118.39	11.1	118.50	119.00	3.7	4,282	0.09%
2021/01/20	33.2	117.05	62.4	117.74	115.00	-29.2	4,245	-0.69%
2021/01/19	30	120.05	19.9	119.87	118.50	10.1	4,208	0.24%
2021/01/18	20.1	118.27	23.6	118.20	119.50	-3.5	4,185	-0.08%
2021/01/15	31.1	122.38	648.8	122.12	120.50	-617.7	4,171	-14.81%	大賣/鉅額交易
2021/01/14	121.2	124.36	52.1	124.63	125.00	69.1	4,089	1.69%	大買/
2021/01/13	100.1	120.85	22.4	121.17	120.50	77.7	3,908	1.99%
2021/01/12	68	120.34	40.2	119.97	119.00	27.9	3,862	0.72%
2021/01/11	376	120.05	23.3	119.92	120.00	352.7	3,791	9.30%	大買/鉅額交易
2021/01/08	143	121.03	198.4	121.36	121.00	-55.4	3,750	-1.48%	大買/大賣/
2021/01/07	73.1	120.79	3.2	121.27	120.50	69.9	3,609	1.94%
2021/01/06	73	119.63	225	120.84	118.50	-152	3,523	-4.31%	大賣/鉅額交易
2021/01/05	298.2	121.21	1,030	119.83	120.50	-731.9	3,289	-22.25%	大買/大賣/鉅額交易
2021/01/04	762	114.33	24	110.90	114.50	738	2,900	25.45%	大買/鉅額交易
2020/12/31	8	104.75	12	105.00	104.50	-4	2,794	-0.14%
2020/12/30	84	104.54	1	104.00	104.50	83	2,784	2.98%
2020/12/29	7	104.21	157	105.23	104.00	-150	2,777	-5.40%	大賣/鉅額交易
2020/12/28	2	105.25	40	105.59	107.00	-38	2,734	-1.39%
2020/12/25	3	105.00	131	104.62	103.50	-128	2,715	-4.71%	大賣/鉅額交易
2020/12/24	0	0.00	19	104.61	104.50	-19	2,706	-0.70%
2020/12/23	6	103.00	4	102.38	103.00	2	2,686	0.07%
2020/12/22	32	103.72	36	104.38	103.50	-4	2,723	-0.15%
2020/12/21	24	105.06	208.2	107.07	104.50	-184.2	2,752	-6.69%	大賣/鉅額交易
2020/12/18	173.2	108.06	819.8	107.97	108.50	-646.6	2,659	-24.31%	大買/大賣/鉅額交易
2020/12/17	251	108.20	2	109.50	108.50	249	2,598	9.58%	大買/鉅額交易
2020/12/16	19	107.76	68	108.71	108.50	-49	2,559	-1.91%
2020/12/15	164	107.36	396	108.12	105.00	-232	2,504	-9.26%	大買/大賣/鉅額交易
2020/12/14	31	112.50	3.3	112.65	112.50	27.7	2,395	1.16%
2020/12/11	418.3	114.99	72.1	115.04	114.50	346.2	2,366	14.63%	大買/鉅額交易
2020/12/10	9.1	108.86	12	108.67	108.50	-2.9	2,163	-0.13%
2020/12/09	20	110.88	53	110.14	109.00	-33	2,122	-1.55%
2020/12/08	11	108.82	8	108.94	108.00	3	2,057	0.15%
2020/12/07	3.5	110.47	15	109.20	110.50	-11.5	2,045	-0.56%
2020/12/04	82	109.10	21	106.57	109.50	61	1,908	3.20%
2020/12/03	0	0.00	120	99.47	101.50	-120	1,624	-7.38%	大賣/鉅額交易
2020/12/02	2	97.95	20	98.15	97.60	-18	1,551	-1.16%
2020/12/01	11	97.08	5	97.20	96.90	6	1,552	0.39%
2020/11/30	8	98.19	1	97.80	98.20	7	1,571	0.45%
2020/11/27	6	98.65	1.1	98.96	98.60	4.9	1,611	0.31%
2020/11/26	1.1	99.76	0	0.00	99.90	1.1	1,663	0.06%
2020/11/25	15	99.95	26.9	101.22	99.20	-11.9	1,652	-0.72%
2020/11/24	0.9	96.69	13	97.78	97.30	-12.1	1,676	-0.72%
2020/11/20	0	0.00	30	96.38	96.50	-30	1,718	-1.75%
2020/11/19	0	0.00	1	97.20	96.00	-1	1,718	-0.06%
2020/11/18	1	96.30	0	0.00	96.10	1	1,713	0.06%
2020/11/17	3	95.63	76	96.10	95.70	-73	1,720	-4.24%
2020/11/16	16	95.60	131	95.65	95.50	-115	1,737	-6.62%	大賣/鉅額交易
2020/11/13	16	96.55	6	96.40	95.50	10	1,728	0.58%
2020/11/12	27	94.69	2.1	95.41	94.60	24.9	1,683	1.48%
2020/11/11	53.1	94.79	1.1	94.44	94.70	52	1,694	3.07%
2020/11/10	102.1	94.09	1	93.20	93.60	101.1	1,723	5.86%	大買/鉅額交易
2020/11/09	1	94.40	10	94.51	92.40	-9	1,696	-0.53%
2020/11/06	7	91.47	1	91.80	91.50	6	1,656	0.36%
2020/11/05	6	90.47	0	0.00	90.40	6	1,657	0.36%
2020/11/04	1	90.90	0	0.00	90.80	1	1,670	0.06%
2020/11/03	0	0.00	1	88.70	88.90	-1	1,663	-0.06%
2020/11/02	0	0.00	1	87.00	87.00	-1	1,677	-0.06%
2020/10/30	1	88.00	7	88.67	88.00	-6	1,674	-0.36%
2020/10/29	3	88.07	0	0.00	88.50	3	1,678	0.18%
2020/10/28	11	89.66	39.6	89.41	89.20	-28.6	1,676	-1.71%
2020/10/27	97	90.27	0	0.00	90.10	97	1,704	5.69%
2020/10/26	5	91.18	4.4	92.89	91.10	0.6	1,682	0.04%
2020/10/23	180	91.78	3	92.40	92.70	177	1,684	10.51%	大買/鉅額交易
2020/10/22	1	91.30	0	0.00	90.50	1	1,680	0.06%
2020/10/21	4	91.73	42	91.52	91.60	-38	1,695	-2.24%
2020/10/20	6	92.03	1	92.00	92.00	5	1,693	0.30%
2020/10/19	1	92.80	0	0.00	92.60	1	1,707	0.06%
2020/10/16	0	0.00	5	94.48	94.10	-5	1,698	-0.29%
2020/10/15	1	93.10	3	92.97	93.00	-2	1,700	-0.12%
2020/10/14	14	92.96	48	93.59	92.90	-34	1,699	-2.00%
2020/10/13	0	0.00	9	93.76	93.00	-9	1,688	-0.53%
2020/10/12	0	0.00	5	95.78	95.70	-5	1,672	-0.30%
2020/10/08	28	96.45	10	96.70	96.40	18	1,681	1.07%
2020/10/07	5	96.56	0	0.00	96.40	5	1,704	0.29%
2020/10/06	0	0.00	2	96.60	97.10	-2	1,728	-0.12%
2020/10/05	3	96.00	4	95.20	95.90	-1	1,758	-0.06%
2020/09/30	105	94.37	1	94.70	94.70	104	1,785	5.82%	大買/鉅額交易
2020/09/29	2	91.80	1	93.60	93.60	1	1,807	0.06%
2020/09/28	35	90.83	0	0.00	91.00	35	1,883	1.86%
2020/09/25	71	92.35	16	90.78	89.70	55	1,890	2.91%
2020/09/24	186	94.96	88	93.49	93.20	98	1,871	5.24%	大買/
2020/09/23	12	99.23	5	99.26	99.10	7	1,847	0.38%
2020/09/22	0	0.00	32	99.12	100.50	-32	1,853	-1.73%
2020/09/21	2.7	101.73	5	101.10	101.00	-2.3	1,863	-0.12%
2020/09/18	1	100.50	0	0.00	100.50	1	1,878	0.05%
2020/09/17	0	0.00	9	100.00	99.80	-9	1,892	-0.48%
2020/09/16	5	100.00	0	0.00	100.00	5	1,896	0.26%
2020/09/15	5	99.90	3.8	101.04	99.90	1.2	1,910	0.06%
2020/09/14	1	99.60	1	99.20	99.30	0	1,919	0.00%
2020/09/11	7	98.31	3	98.83	98.80	4	1,964	0.20%
2020/09/10	7	98.27	261.1	98.52	97.70	-254.1	1,971	-12.89%	大賣/鉅額交易
2020/09/09	0	0.00	8	99.34	100.00	-8	1,995	-0.40%
2020/09/08	10	101.00	12	100.75	101.50	-2	2,115	-0.09%
2020/09/07	11	101.95	4	101.38	101.50	7	2,247	0.31%
2020/09/04	3	102.50	9	101.17	103.00	-6	2,381	-0.25%
2020/09/03	6	104.33	0	0.00	105.50	6	2,422	0.25%
2020/09/02	1	105.00	27	106.35	105.00	-26	2,564	-1.01%
2020/09/01	51	107.25	42	104.87	107.00	9	2,544	0.35%
2020/08/31	44	104.74	339	104.72	104.50	-295	2,495	-11.82%	大賣/鉅額交易
2020/08/28	123	106.52	11	104.09	104.50	112	2,530	4.43%	大買/鉅額交易
2020/08/27	33	103.53	105	101.41	102.50	-72	2,466	-2.92%	大賣/
2020/08/26	91	100.84	29	99.65	102.00	62	2,445	2.54%
2020/08/25	32	99.03	0	0.00	98.00	32	2,421	1.32%
2020/08/24	0	0.00	33	97.75	98.40	-33	2,456	-1.34%
2020/08/21	52	98.94	7	98.63	98.70	45	2,471	1.82%
2020/08/20	5	94.50	90	94.79	94.20	-85	2,468	-3.44%
2020/08/19	2	100.25	37	100.00	99.90	-35	2,453	-1.43%
2020/08/18	3	99.50	0	0.00	99.50	3	2,456	0.12%
2020/08/17	5	101.00	161	99.10	99.30	-156	2,454	-6.36%	大賣/鉅額交易
2020/08/14	137	100.09	26	98.55	99.90	111	2,471	4.49%	大買/鉅額交易
2020/08/13	12	98.16	60	97.31	96.60	-48	2,480	-1.93%
2020/08/12	0	0.00	34	97.15	97.20	-34	2,494	-1.36%
2020/08/11	41	97.05	0	0.00	97.80	41	2,510	1.63%
2020/08/10	0	0.00	8	95.59	95.90	-8	2,526	-0.32%
2020/08/07	0	0.00	27	97.98	97.90	-27	2,535	-1.06%
2020/08/06	36	99.10	40	98.36	98.30	-4	2,557	-0.16%
2020/08/05	0	0.00	64	96.77	97.40	-64	2,623	-2.44%
2020/08/04	101	96.80	21	96.29	96.70	80	2,647	3.02%	大買/
2020/08/03	1	93.80	0	0.00	93.70	1	2,645	0.04%
2020/07/31	24	95.02	15	95.12	95.40	9	2,679	0.34%
2020/07/30	10	96.51	0	0.00	96.10	10	2,681	0.37%
2020/07/29	38	95.16	69	95.06	95.30	-31	2,732	-1.13%
2020/07/28	45	95.46	25	95.37	95.20	20	2,772	0.72%
2020/07/27	22	97.92	33	97.61	96.90	-11	2,876	-0.38%
2020/07/24	2	101.25	4	101.63	100.50	-2	2,857	-0.07%
2020/07/23	2	103.50	0	0.00	102.00	2	2,884	0.07%
2020/07/22	23	102.00	24	102.46	102.00	-1	2,876	-0.03%
2020/07/21	0	0.00	3	102.67	103.50	-3	2,872	-0.10%
2020/07/17	41	101.00	43	101.00	101.00	-2	2,888	-0.07%
2020/07/15	1	101.00	3	101.00	101.00	-2	2,936	-0.07%
2020/07/14	54	100.31	41	100.50	100.00	13	2,985	0.44%
2020/07/13	15	102.50	4	102.88	103.00	11	3,030	0.36%
2020/07/10	1	100.00	33	101.00	100.00	-32	3,128	-1.02%
2020/07/08	0	0.00	9	106.94	105.50	-9	3,137	-0.29%
2020/07/07	78	109.53	7	109.64	107.00	71	3,122	2.27%
2020/07/06	7	106.21	61	106.48	105.50	-54	3,093	-1.75%
2020/07/03	11	105.18	16	105.75	105.00	-5	3,141	-0.16%
2020/07/02	9	104.44	13	105.23	104.50	-4	3,169	-0.13%
2020/07/01	0	0.00	6	102.50	102.50	-6	3,167	-0.19%
2020/06/30	5	101.50	1	102.00	101.00	4	3,181	0.13%
2020/06/29	0	0.00	0	104.00	100.00	0	3,205	0.00%
2020/06/23	4	105.00	17	106.76	105.00	-13	3,392	-0.38%
2020/06/22	160	105.66	13.1	105.85	106.00	146.9	3,556	4.13%	大買/鉅額交易
2020/06/19	8	106.75	0	107.00	106.00	8	3,648	0.22%
2020/06/18	273	108.68	24	109.00	107.50	249	3,771	6.60%	大買/鉅額交易
2020/06/17	115	107.14	304	107.05	107.50	-189	3,793	-4.98%	大買/大賣/鉅額交易
2020/06/16	93	107.10	0	0.00	107.00	93	3,837	2.42%
2020/06/15	8	109.31	12	109.58	106.00	-4	3,829	-0.10%
2020/06/12	388	107.74	14	102.14	110.00	374	3,716	10.06%	大買/鉅額交易
2020/06/11	102	105.89	27	105.52	103.50	75	3,607	2.08%	大買/
2020/06/10	5	102.00	470	103.06	101.50	-465	3,493	-13.31%	大賣/鉅額交易
2020/06/09	1,111	105.32	1,109	104.40	102.50	2	3,501	0.06%	大買/大賣/
2020/06/08	2	97.80	140	99.23	97.20	-138	3,380	-4.08%	大賣/鉅額交易
2020/06/05	40	99.30	5	100.00	99.40	35	3,363	1.04%
2020/06/04	29	100.26	126	99.91	100.00	-97	3,388	-2.86%	大賣/
2020/06/03	209	97.86	19	97.57	98.00	190	3,374	5.63%	大買/鉅額交易
2020/06/02	14	95.32	55	94.92	94.40	-41	3,354	-1.22%
2020/06/01	55	94.45	4	94.08	94.30	51	3,350	1.52%
2020/05/29	2	93.10	22	93.91	92.70	-20	3,381	-0.59%
2020/05/28	3	96.27	0	0.00	94.70	3	3,352	0.09%
2020/05/27	52	95.37	0	0.00	95.00	52	3,353	1.55%
2020/05/26	6	96.10	7	95.93	95.80	-1	3,374	-0.03%
2020/05/25	0	0.00	3	94.73	95.00	-3	3,377	-0.09%
2020/05/22	0	0.00	25	96.88	95.60	-25	3,380	-0.74%
2020/05/21	12	99.27	106	98.47	98.90	-94	3,388	-2.77%	大賣/
2020/05/20	109	97.78	14	96.22	98.50	95	3,367	2.82%	大買/
2020/05/19	141	94.00	1	94.10	95.50	140	3,376	4.15%	大買/鉅額交易
2020/05/18	0	0.00	1	92.70	92.00	-1	3,419	-0.03%
2020/05/15	1	92.50	3	92.97	92.10	-2	3,405	-0.06%
2020/05/14	1	95.90	18	95.41	93.90	-17	3,387	-0.50%
2020/05/13	1	97.00	75	96.16	97.00	-74	3,393	-2.18%
2020/05/12	109	98.32	296	97.97	97.20	-187	3,378	-5.53%	大買/大賣/鉅額交易
2020/05/11	21	94.98	2	94.90	95.20	19	3,320	0.57%
2020/05/08	2	97.00	1	96.20	96.20	1	3,287	0.03%
2020/05/07	5	96.82	29	97.03	97.40	-24	3,279	-0.73%
2020/05/06	37	95.36	79	94.13	95.00	-42	3,281	-1.28%
2020/05/05	136	94.11	170	95.69	92.80	-34	3,261	-1.04%	大買/大賣/
2020/05/04	16	92.14	124	92.11	92.40	-108	3,284	-3.29%	大賣/鉅額交易
2020/04/30	465	94.64	16	93.05	95.40	449	3,293	13.63%	大買/鉅額交易
2020/04/29	2	86.80	2	86.85	86.80	0	3,189	0.00%
2020/04/28	4	87.08	0	0.00	86.80	4	3,204	0.12%
2020/04/27	1	85.40	11	85.68	85.20	-10	3,226	-0.31%
2020/04/24	14	83.83	16	84.27	83.70	-2	3,222	-0.06%
2020/04/23	33	85.14	13	84.50	85.00	20	3,233	0.62%
2020/04/21	2	81.45	44	83.84	82.30	-42	3,252	-1.29%
2020/04/20	0	86.10	23	86.03	85.80	-23	3,259	-0.71%
2020/04/17	0	0.00	64	87.02	86.70	-64	3,273	-1.95%
2020/04/16	37	86.58	86	86.55	86.50	-49	3,287	-1.49%
2020/04/15	112	87.03	31	86.39	89.00	81	3,298	2.46%	大買/
2020/04/14	22	83.40	22	82.12	83.90	0	3,343	0.00%
2020/04/13	22	79.90	11	80.41	79.80	11	3,389	0.32%
2020/04/10	0	0.00	33	81.36	81.90	-33	3,519	-0.94%
2020/04/09	16	83.73	19	83.68	81.40	-3	3,612	-0.08%
2020/04/08	63	81.11	33	81.71	83.00	30	3,560	0.84%
2020/04/07	7	77.84	33	77.63	78.00	-26	3,487	-0.75%
2020/04/06	1	75.20	210	75.44	75.40	-209	3,430	-6.09%	大賣/鉅額交易
2020/04/01	0	0.00	1	76.80	76.50	-1	3,404	-0.03%
2020/03/31	6	77.87	8	77.25	76.10	-2	3,388	-0.06%
2020/03/30	7	77.33	4	78.45	77.90	3	3,371	0.09%
2020/03/27	89	80.80	141	80.71	79.30	-52	3,367	-1.54%	大賣/
2020/03/26	34	75.69	912	73.89	75.50	-878	3,198	-27.45%	大賣/鉅額交易
2020/03/25	25	71.00	213	70.84	71.20	-188	3,033	-6.20%	大賣/鉅額交易
2020/03/24	40	67.34	26	72.40	68.80	14	2,935	0.48%
2020/03/23	4	73.05	337	73.12	72.90	-333	2,812	-11.84%	大賣/鉅額交易
2020/03/20	5	82.20	3.5	81.26	81.00	1.5	2,809	0.05%
2020/03/19	0	0.00	1	83.00	80.10	-1	2,751	-0.04%
2020/03/18	35	88.43	84	88.00	88.90	-49	2,707	-1.81%
2020/03/17	13	89.55	11	88.05	88.10	2	2,690	0.07%
2020/03/16	0	0.00	51	91.73	90.60	-51	2,664	-1.91%
2020/03/13	72	89.99	27	91.01	93.00	45	2,640	1.70%
2020/03/12	2	97.30	161	96.86	96.30	-159	2,564	-6.20%	大賣/鉅額交易
2020/03/11	0	0.00	64	103.09	101.50	-64	2,509	-2.55%
2020/03/10	19	101.34	3	102.83	103.50	16	2,490	0.64%
2020/03/09	0	0.00	43	104.60	104.50	-43	2,443	-1.76%
2020/03/06	1	110.00	12	109.67	110.00	-11	2,387	-0.46%
2020/03/04	64	111.77	14	111.57	112.00	50	2,348	2.13%
2020/03/03	1	116.00	0	0.00	116.00	1	2,303	0.04%
2020/02/27	20	118.00	41	116.99	115.50	-21	2,285	-0.92%
2020/02/26	2	120.00	5	120.00	120.00	-3	2,245	-0.13%
2020/02/25	0	0.00	41	120.74	121.50	-41	2,228	-1.84%
2020/02/24	36	120.33	2	121.50	120.50	34	2,212	1.54%
2020/02/21	2	124.00	0	0.00	124.00	2	2,187	0.09%
2020/02/20	63	123.72	95	124.72	125.00	-32	2,169	-1.47%
2020/02/19	181	123.02	3	123.50	123.50	178	2,107	8.45%	大買/鉅額交易
2020/02/12	13	117.73	0	0.00	118.00	13	1,995	0.65%
2020/02/10	120	115.75	0	0.00	117.00	120	1,971	6.09%	大買/鉅額交易
2020/02/07	5	121.00	6	118.08	117.00	-1	1,956	-0.05%
2020/02/06	18	121.97	22	121.55	122.00	-4	1,914	-0.21%
2020/02/05	26	123.73	26	124.38	123.00	0	1,891	0.00%
2020/02/04	108	123.34	1	125.00	123.00	107	1,812	5.90%	大買/鉅額交易
2020/02/03	30	117.32	59	115.87	116.00	-29	1,746	-1.66%
2020/01/31	62	118.23	7	119.93	120.00	55	1,716	3.20%
2020/01/30	82	118.03	2	116.00	117.00	80	1,713	4.67%
2020/01/17	0	0.00	10	123.00	123.00	-10	1,725	-0.58%
2020/01/16	0	0.00	10	122.00	122.50	-10	1,854	-0.54%
2020/01/15	10	125.00	22	122.75	122.50	-12	1,848	-0.65%
2020/01/14	2	122.00	1	122.00	122.00	1	1,798	0.06%
2020/01/13	1	121.50	26	122.60	121.00	-25	1,754	-1.42%
2020/01/10	1	119.00	12	119.54	121.50	-11	1,726	-0.64%
2020/01/09	16	129.47	34	127.41	124.00	-18	1,658	-1.09%
2020/01/08	127	127.98	5	127.80	125.50	122	1,591	7.67%	大買/鉅額交易
2020/01/07	500	124.98	12	125.42	126.00	488	1,438	33.93%	大買/鉅額交易
2020/01/06	72	124.75	3	125.00	123.00	69	1,351	5.10%
2020/01/03	284	119.76	18	119.28	121.00	266	1,218	21.83%	大買/鉅額交易
2020/01/02	5	117.20	0	0.00	116.50	5	1,125	0.44%
2019/12/30	0	0.00	5	116.60	115.50	-5	1,191	-0.42%
2019/12/26	0	0.00	6	114.50	114.50	-6	1,186	-0.51%
2019/12/25	36	116.81	10	117.00	116.50	26	1,182	2.20%
2019/12/24	8	118.31	17	117.44	116.50	-9	1,172	-0.77%
2019/12/23	7	115.71	9	114.94	114.50	-2	1,115	-0.18%
2019/12/20	0	0.00	1	115.50	115.00	-1	1,115	-0.09%
2019/12/19	0	0.00	7	116.36	116.50	-7	1,117	-0.63%
2019/12/18	1	116.50	57	116.44	116.00	-56	1,113	-5.03%
2019/12/17	107	116.06	9	116.11	117.00	98	1,096	8.94%	大買/
2019/12/16	7	113.57	217	113.36	113.50	-210	1,030	-20.37%	大賣/鉅額交易
2019/12/13	6	111.50	3	111.50	111.50	3	1,025	0.29%
2019/12/11	2	112.00	2	111.50	112.00	0	1,007	0.00%
2019/12/10	1	113.50	11	113.50	112.00	-10	1,004	-1.00%
2019/12/09	0	0.00	1	113.00	113.50	-1	1,002	-0.10%
2019/12/06	1	112.00	5.1	111.40	111.50	-4.1	998	-0.41%
2019/12/05	8.1	112.80	1	112.00	112.00	7.1	1,003	0.70%
2019/12/02	0	0.00	1	111.50	111.50	-1	1,033	-0.10%
2019/11/29	0	0.00	12	114.00	114.00	-12	1,042	-1.15%
2019/11/28	0	0.00	9	113.28	113.00	-9	1,054	-0.85%
2019/11/27	20	113.98	19	113.61	114.00	1	1,112	0.09%
2019/11/22	0	0.00	5	110.50	110.50	-5	1,188	-0.42%
2019/11/21	9	110.50	5	110.50	110.50	4	1,195	0.33%
2019/11/19	0	0.00	5	111.00	111.00	-5	1,204	-0.42%
2019/11/14	36	112.25	0	0.00	110.50	36	1,225	2.94%
2019/11/13	6	112.67	0	0.00	112.50	6	1,227	0.49%
2019/11/12	10	113.50	0	0.00	113.00	10	1,248	0.80%
2019/11/08	0	0.00	0.2	114.00	114.50	-0.2	1,303	-0.01%
2019/11/07	0	0.00	3	113.00	113.00	-3	1,302	-0.23%
2019/11/06	6	113.00	24	114.02	112.50	-18	1,302	-1.38%
2019/11/01	4	112.50	0	0.00	113.00	4	1,333	0.30%
2019/10/31	0	0.00	1	113.00	113.00	-1	1,355	-0.07%
2019/10/30	1	114.00	0	0.00	113.50	1	1,357	0.07%
2019/10/29	1	114.00	0	0.00	114.50	1	1,376	0.07%
2019/10/28	1	114.50	10	115.00	112.00	-9	1,358	-0.66%
2019/10/25	0	0.00	152	114.58	114.50	-152	1,325	-11.47%	大賣/鉅額交易
2019/10/24	118	113.84	209	110.17	115.50	-91	1,298	-7.01%	大買/大賣/
2019/10/23	0	0.00	25	105.42	105.50	-25	1,174	-2.13%
2019/10/22	1	106.00	0	0.00	105.00	1	1,173	0.09%
2019/10/21	6	105.50	115	104.77	105.50	-109	1,190	-9.16%	大賣/鉅額交易
2019/10/18	0	0.00	2	105.50	106.00	-2	1,224	-0.16%
2019/10/16	0	0.00	19	105.05	106.00	-19	1,213	-1.57%
2019/10/15	1	105.50	0	0.00	107.00	1	1,205	0.08%
2019/10/14	1	104.50	0	0.00	104.50	1	1,226	0.08%
2019/10/09	510	104.53	38	104.28	104.50	472	1,232	38.30%	大買/鉅額交易
2019/10/08	2	105.50	11	106.82	106.00	-9	1,246	-0.72%
2019/10/07	10	108.15	63	106.87	107.00	-53	1,256	-4.22%
2019/10/04	5	107.10	39	107.32	108.50	-34	1,272	-2.67%
2019/10/02	1	115.50	1	115.00	115.50	0	1,222	0.00%
2019/10/01	5	114.50	0	0.00	115.00	5	1,230	0.41%
2019/09/27	0	0.00	135	114.53	114.50	-135	1,252	-10.78%	大賣/鉅額交易
2019/09/25	0	0.00	11	113.50	114.00	-11	1,322	-0.83%
2019/09/24	0	0.00	56	113.76	115.50	-56	1,377	-4.06%
2019/09/23	62	115.35	20	113.50	113.50	42	1,406	2.99%
2019/09/20	8	112.88	187	112.16	112.00	-179	1,418	-12.62%	大賣/鉅額交易
2019/09/19	2	112.00	33	112.52	112.00	-31	1,422	-2.18%
2019/09/18	0	0.00	28	112.09	112.50	-28	1,441	-1.94%
2019/09/17	4	111.75	4	111.00	111.00	0	1,445	0.00%
2019/09/12	0	0.00	2	113.00	112.50	-2	1,501	-0.13%
2019/09/11	2	112.00	21	112.62	113.00	-19	1,531	-1.24%
2019/09/10	4	110.00	0	0.00	111.50	4	1,558	0.26%
2019/09/09	3	109.50	0	0.00	110.00	3	1,561	0.19%
2019/09/06	0	0.00	1	111.00	111.00	-1	1,582	-0.06%
2019/09/05	1	112.00	12	112.63	112.00	-11	1,632	-0.67%
2019/09/04	25	114.90	11	114.86	114.50	14	1,623	0.86%
2019/09/03	5	114.50	12	114.58	114.00	-7	1,636	-0.43%
2019/09/02	0	0.00	105	117.28	116.50	-105	1,637	-6.41%	大賣/鉅額交易
2019/08/30	265	116.58	38	116.34	116.00	227	1,625	13.96%	大買/鉅額交易
2019/08/29	44	114.68	177	114.53	114.50	-133	1,570	-8.47%	大賣/鉅額交易
2019/08/28	184	111.72	29	109.97	114.00	155	1,542	10.05%	大買/鉅額交易
2019/08/27	129	108.45	155	108.18	107.50	-26	1,505	-1.73%	大買/大賣/
2019/08/26	8	106.50	0	0.00	106.50	8	1,511	0.53%
2019/08/23	0	0.00	2	109.00	108.00	-2	1,517	-0.13%
2019/08/22	0	0.00	3	108.67	108.50	-3	1,521	-0.20%
2019/08/21	14	109.64	8	108.88	110.00	6	1,537	0.39%
2019/08/20	5	106.50	0	0.00	106.50	5	1,525	0.33%
2019/08/19	3	106.00	0	0.00	105.50	3	1,530	0.20%
2019/08/15	5	104.00	6	104.67	105.00	-1	1,560	-0.06%
2019/08/14	0	0.00	28	107.68	106.00	-28	1,583	-1.77%
2019/08/13	7	106.07	39	108.03	108.00	-32	1,591	-2.01%
2019/08/08	4	110.00	0	0.00	110.50	4	1,618	0.25%
2019/08/07	84	110.20	108	109.32	109.00	-24	1,657	-1.45%	大賣/
2019/08/06	120	108.98	7	110.21	110.50	113	1,717	6.58%	大買/鉅額交易
2019/08/05	1	110.50	81	109.86	108.00	-80	1,748	-4.58%
2019/08/02	2	108.00	8	107.63	111.00	-6	1,808	-0.33%
2019/08/01	28	109.77	10	110.00	109.50	18	1,950	0.92%
2019/07/31	2	109.50	27	110.56	109.50	-25	2,060	-1.21%
2019/07/29	1	110.50	0	0.00	110.00	1	2,056	0.05%
2019/07/26	0	0.00	28	111.04	112.50	-28	2,054	-1.36%
2019/07/25	6	111.25	80	109.93	112.00	-74	2,052	-3.60%
2019/07/24	2	111.00	32	110.63	110.50	-30	2,031	-1.48%
2019/07/23	0	0.00	3	112.50	110.50	-3	2,028	-0.15%
2019/07/22	0	0.00	150	113.95	114.00	-150	2,008	-7.47%	大賣/鉅額交易
2019/07/18	0	0.00	11	111.18	111.00	-11	1,977	-0.56%
2019/07/17	29	113.14	0	0.00	112.00	29	1,974	1.47%
2019/07/16	68	114.57	4	113.38	114.00	64	1,965	3.26%
2019/07/15	48	112.75	1	112.50	113.50	47	1,936	2.43%
2019/07/12	1	111.00	12	109.88	113.00	-11	1,921	-0.57%
2019/07/11	6	114.00	61	111.93	112.00	-55	1,894	-2.90%
2019/07/10	129	111.14	5	112.00	112.00	124	1,870	6.63%	大買/鉅額交易
2019/07/09	1	107.50	16	106.81	107.50	-15	1,863	-0.81%
2019/07/08	89	107.07	7	106.50	108.50	82	1,860	4.41%
2019/07/05	18	107.56	9	105.89	107.00	9	1,866	0.48%
2019/07/04	163	107.00	23	107.93	107.00	140	1,879	7.45%	大買/鉅額交易
2019/07/03	30	110.00	45	108.56	108.50	-15	1,855	-0.81%
2019/07/02	1	105.50	76	105.97	107.00	-75	1,812	-4.14%
2019/07/01	106	108.12	3	107.17	107.50	103	1,819	5.66%	大買/鉅額交易
2019/06/28	0	0.00	12	98.46	101.50	-12	1,774	-0.68%
2019/06/27	8	98.83	0	0.00	98.20	8	1,743	0.46%
2019/06/26	5	95.68	0	0.00	95.60	5	1,726	0.29%
2019/06/25	1	96.10	1	95.00	95.00	0	1,719	0.00%
2019/06/21	0	0.00	6	97.73	97.00	-6	1,717	-0.35%
2019/06/20	8	96.20	0	0.00	96.40	8	1,717	0.47%
2019/06/19	90	96.39	2	96.20	96.00	88	1,748	5.03%
2019/06/18	0	0.00	1	94.70	94.60	-1	1,740	-0.06%
2019/06/17	0	0.00	3	93.60	93.60	-3	1,732	-0.17%
2019/06/14	2	94.10	0	0.00	93.00	2	1,733	0.12%
2019/06/13	25.7	95.53	15	94.14	93.60	10.7	1,734	0.61%
2019/06/12	82.7	92.02	2	91.80	91.60	80.7	1,713	4.71%
2019/06/11	2	91.80	4	91.00	91.90	-2	1,741	-0.11%
2019/06/10	5	90.30	0	0.00	90.20	5	1,784	0.28%
2019/06/06	7	92.10	0	0.00	91.70	7	1,805	0.39%
2019/06/05	0	0.00	3	92.93	91.50	-3	1,832	-0.16%
2019/06/04	0	0.00	7	91.07	92.20	-7	1,865	-0.38%
2019/06/03	1	90.20	0	0.00	91.00	1	1,861	0.05%
2019/05/30	0	0.00	21	92.85	91.20	-21	1,877	-1.12%
2019/05/29	0	0.00	2	92.90	93.20	-2	1,890	-0.11%
2019/05/28	1	92.10	1	94.20	93.60	0	1,896	0.00%
2019/05/24	0	0.00	29	91.32	91.50	-29	1,888	-1.54%
2019/05/22	3	91.90	0	0.00	91.60	3	1,904	0.16%
2019/05/21	10	91.60	68	92.04	93.70	-58	1,891	-3.07%
2019/05/20	35	87.60	6	87.73	88.70	29	1,859	1.56%
2019/05/17	20	87.34	18	86.76	86.20	2	1,840	0.11%
2019/05/15	5	91.02	263	91.05	91.30	-258	1,806	-14.28%	大賣/鉅額交易
2019/05/14	37	86.11	2	86.70	87.20	35	1,811	1.93%
2019/05/13	19	92.28	369	91.22	88.60	-350	1,760	-19.88%	大賣/鉅額交易
2019/05/10	99	92.63	68	92.21	92.10	31	1,722	1.80%
2019/05/09	174	97.04	192	96.14	93.80	-18	1,658	-1.09%	大買/大賣/
2019/05/08	121	104.59	18	100.53	102.00	103	1,497	6.88%	大買/鉅額交易
2019/05/07	2	110.50	0	0.00	109.50	2	1,399	0.14%
2019/05/06	1	112.00	4	111.13	111.50	-3	1,383	-0.22%
2019/05/02	1	113.00	14	111.96	112.50	-13	1,389	-0.94%
2019/04/30	1	113.00	2	112.25	112.50	-1	1,390	-0.07%
2019/04/29	0	0.00	7	112.57	113.00	-7	1,413	-0.50%
2019/04/26	2	113.00	3	113.00	112.50	-1	1,419	-0.07%
2019/04/25	1	114.00	1	113.50	113.50	0	1,427	0.00%
2019/04/24	2	115.50	6	114.50	114.50	-4	1,419	-0.28%
2019/04/23	1	115.00	15	115.17	115.50	-14	1,419	-0.99%
2019/04/22	0	0.00	5	115.00	115.00	-5	1,420	-0.35%
2019/04/17	1	115.50	0	0.00	115.00	1	1,449	0.07%
2019/04/16	1	114.50	11	115.41	115.50	-10	1,447	-0.69%
2019/04/15	1	116.00	5	114.50	114.50	-4	1,449	-0.28%
2019/04/11	2	118.25	8	118.75	118.00	-6	1,448	-0.41%
2019/04/10	31	118.35	1	118.50	118.50	30	1,434	2.09%
2019/04/09	1	116.50	0	0.00	116.00	1	1,410	0.07%
2019/04/08	0	0.00	6	117.08	117.00	-6	1,412	-0.42%
2019/04/03	2	115.50	5	115.30	115.50	-3	1,385	-0.22%
2019/04/02	1	114.50	4	114.50	114.00	-3	1,371	-0.22%
2019/04/01	65	114.15	4	113.75	114.00	61	1,354	4.50%
2019/03/29	0	0.00	1	113.00	113.50	-1	1,343	-0.07%
2019/03/28	5	113.00	0	0.00	113.50	5	1,339	0.37%
2019/03/27	0	0.00	5	113.30	113.00	-5	1,341	-0.37%
2019/03/25	40	113.88	260	113.08	113.00	-220	1,330	-16.53%	大賣/鉅額交易
2019/03/22	10	114.40	90	114.19	116.00	-80	1,313	-6.09%
2019/03/20	28	115.21	2	115.25	116.00	26	1,249	2.08%
2019/03/19	13	116.31	0	0.00	115.50	13	1,238	1.05%
2019/03/18	1	117.00	0	0.00	115.50	1	1,248	0.08%
2019/03/15	73	116.60	2	116.00	117.50	71	1,293	5.49%
2019/03/14	453	114.56	106	115.00	115.00	347	1,290	26.90%	大買/大賣/鉅額交易
2019/03/13	9	115.00	6	115.50	115.00	3	1,283	0.23%
2019/03/12	13	116.88	0	0.00	116.50	13	1,250	1.04%
2019/03/11	237	117.40	38	116.21	116.50	199	1,281	15.53%	大買/鉅額交易
2019/03/08	0	0.00	3	117.50	118.00	-3	1,368	-0.22%
2019/03/07	30	119.80	23	119.50	119.00	7	1,378	0.51%
2019/03/06	40	120.35	15	120.13	120.50	25	1,385	1.80%
2019/02/27	12	120.50	205	119.92	120.00	-193	1,372	-14.06%	大賣/鉅額交易
2019/02/26	0	0.00	3	122.00	120.50	-3	1,396	-0.21%
2019/02/25	0	0.00	64	121.36	121.50	-64	1,401	-4.57%
2019/02/21	9	123.56	26.2	123.00	123.00	-17.2	1,413	-1.22%
2019/02/20	0	0.00	98	120.80	121.50	-98	1,412	-6.94%
2019/02/19	0	0.00	1	120.50	120.50	-1	1,404	-0.07%
2019/02/18	300	119.78	120	119.75	120.00	180	1,408	12.78%	大買/大賣/鉅額交易
2019/02/15	0	0.00	1	119.50	120.00	-1	1,408	-0.07%
2019/02/14	4	120.00	0	0.00	120.00	4	1,433	0.28%
2019/02/13	9	118.06	493	118.21	118.50	-484	1,435	-33.72%	大賣/鉅額交易
2019/02/11	2	122.00	2	120.00	120.00	0	1,496	0.00%
2019/01/30	13	119.19	17	119.00	120.00	-4	1,506	-0.27%
2019/01/29	2	119.75	9	119.44	119.50	-7	1,521	-0.46%
2019/01/28	51	119.42	6	119.00	119.00	45	1,575	2.86%
2019/01/25	3	120.17	1	119.50	120.00	2	1,619	0.12%
2019/01/24	4	119.13	24	119.00	119.00	-20	1,632	-1.22%
2019/01/23	64	119.67	19	120.13	121.00	45	1,681	2.68%
2019/01/22	8	119.25	47	119.50	119.00	-39	1,706	-2.29%
2019/01/21	9	120.17	0	0.00	120.00	9	1,732	0.52%
2019/01/18	1	122.50	40	121.65	121.50	-39	1,764	-2.21%
2019/01/17	7	122.14	1	121.00	121.50	6	1,846	0.32%
2019/01/16	20	124.45	0	0.00	123.00	20	1,864	1.07%
2019/01/15	31	123.60	3	123.50	123.50	28	1,865	1.50%
2019/01/14	10	122.80	0	0.00	123.00	10	1,870	0.53%
2019/01/11	50	123.13	33	121.59	121.50	17	1,874	0.91%
2019/01/10	12	120.67	0	0.00	120.00	12	1,862	0.64%
2019/01/09	54	122.17	117	121.38	122.00	-63	1,868	-3.37%	大賣/
2019/01/08	7	121.00	0	121.50	120.50	7	1,867	0.37%
2019/01/07	9	121.00	2	120.50	121.50	7	1,886	0.37%
2019/01/04	162	116.76	210	116.18	118.50	-48	1,911	-2.51%	大買/大賣/
2019/01/03	4	119.50	145	119.85	119.00	-141	1,962	-7.18%	大賣/鉅額交易
2019/01/02	0	0.00	39	120.85	120.50	-39	1,958	-1.99%
2018/12/28	13	120.92	0	0.00	120.50	13	1,978	0.66%
2018/12/27	1	121.50	11	121.18	121.00	-10	2,015	-0.50%
2018/12/26	0	0.00	77	120.59	120.00	-77	2,015	-3.82%
2018/12/25	2	121.25	30	120.62	122.00	-28	2,030	-1.38%
2018/12/24	1	123.00	0	0.00	123.50	1	2,052	0.05%
2018/12/22	5	122.70	5	122.20	123.00	0	2,093	0.00%
2018/12/21	2	122.50	1	122.00	122.00	1	2,170	0.05%
2018/12/20	0	0.00	5	122.00	122.50	-5	2,176	-0.23%
2018/12/19	2	124.50	0	0.00	123.50	2	2,217	0.09%
2018/12/18	0	0.00	3	123.00	125.00	-3	2,225	-0.13%
2018/12/14	1	123.00	31	122.87	123.00	-30	2,326	-1.29%
2018/12/13	2	123.25	11	123.09	123.00	-9	2,383	-0.38%
2018/12/12	24	123.42	2	123.00	123.50	22	2,445	0.90%
2018/12/11	160	121.00	0	0.00	120.50	160	2,570	6.22%	大買/鉅額交易
2018/12/10	6	119.83	163	120.26	120.00	-157	2,583	-6.08%	大賣/鉅額交易
2018/12/07	65	127.42	20	126.25	125.00	45	2,522	1.78%
2018/12/06	3	128.00	50	126.52	125.50	-47	2,500	-1.88%
2018/12/05	9	130.22	272	129.99	130.00	-263	2,487	-10.57%	大賣/鉅額交易
2018/12/04	14	135.93	53	133.75	132.00	-39	2,481	-1.57%
2018/12/03	109	134.96	6	134.50	135.00	103	2,437	4.23%	大買/鉅額交易
2018/11/30	107	128.38	3	128.17	128.00	104	2,331	4.46%	大買/鉅額交易
2018/11/29	63	126.66	10	126.10	125.00	53	2,290	2.31%
2018/11/28	57	124.74	15	123.50	125.00	42	2,288	1.83%
2018/11/27	90	123.91	3	124.33	124.50	87	2,297	3.79%
2018/11/26	4	121.63	40	121.45	121.00	-36	2,288	-1.57%
2018/11/23	11	121.59	165	121.16	120.50	-154	2,267	-6.79%	大賣/鉅額交易
2018/11/22	4	125.25	31	124.03	123.50	-27	2,233	-1.21%
2018/11/21	19	127.42	86	126.98	127.50	-67	2,223	-3.01%
2018/11/20	10	129.00	10	128.70	129.00	0	2,222	0.00%
2018/11/19	80	129.25	13	129.15	130.00	67	2,261	2.96%
2018/11/16	0	0.00	20	125.70	127.00	-20	2,236	-0.89%
2018/11/15	44	126.23	0	0.00	126.50	44	2,236	1.97%
2018/11/14	3	124.33	0	0.00	125.00	3	2,249	0.13%
2018/11/13	55	124.16	42	121.83	126.50	13	2,273	0.57%
2018/11/12	78	126.82	208	125.09	124.50	-130	2,245	-5.79%	大賣/鉅額交易
2018/11/09	58	124.49	114	124.37	126.50	-56	2,221	-2.52%	大賣/
2018/11/08	62	127.10	294	126.38	125.00	-232	2,203	-10.53%	大賣/鉅額交易
2018/11/07	42	130.31	30	130.43	131.00	12	2,114	0.57%
2018/11/06	13	128.42	10	127.95	126.00	3	2,128	0.14%
2018/11/05	26	130.88	130	129.72	129.00	-104	2,152	-4.83%	大賣/鉅額交易
2018/11/02	69	133.61	43	130.97	134.50	26	2,131	1.22%
2018/11/01	36	130.99	59	129.65	131.00	-23	2,083	-1.10%
2018/10/31	54	132.02	20	130.28	129.50	34	2,071	1.64%
2018/10/30	370	128.05	759	127.45	127.00	-389	2,037	-19.09%	大買/大賣/鉅額交易
2018/10/29	112	128.67	45	125.26	129.00	67	2,051	3.27%	大買/
2018/10/26	4	126.50	911	124.00	122.50	-907	2,058	-44.06%	大賣/鉅額交易
2018/10/25	877	130.02	74	129.03	128.00	803	2,008	39.97%	大買/鉅額交易
2018/10/24	89	125.46	4	125.13	125.50	85	1,933	4.40%
2018/10/23	6	123.00	10	122.50	122.50	-4	1,928	-0.21%
2018/10/19	120	121.77	1	121.50	122.50	119	1,945	6.12%	大買/鉅額交易
2018/10/18	0	0.00	1	121.50	121.50	-1	1,986	-0.05%
2018/10/17	283	123.16	0	0.00	122.00	283	2,121	13.34%	大買/鉅額交易
2018/10/16	1	121.00	1	119.00	119.50	0	2,111	0.00%
2018/10/15	51	122.61	0	0.00	119.50	51	2,129	2.40%
2018/10/12	57	121.76	0	0.00	121.00	57	2,121	2.69%
2018/10/11	5	117.00	70	116.66	121.00	-65	2,097	-3.10%
2018/10/09	1	126.00	1	125.50	126.50	0	2,026	0.00%
2018/10/08	3	127.00	2	126.75	127.50	1	2,021	0.05%
2018/10/05	20	132.00	142	128.87	130.00	-122	2,013	-6.06%	大賣/鉅額交易
2018/10/04	1	133.00	7	133.86	135.00	-6	1,982	-0.30%
2018/10/03	6	133.17	54	131.97	132.00	-48	1,979	-2.42%
2018/10/02	101	136.33	5	136.50	134.00	96	1,970	4.87%	大買/
2018/10/01	57	134.90	9	133.83	135.50	48	1,948	2.46%
2018/09/28	31	132.27	239	131.98	132.00	-208	1,927	-10.79%	大賣/鉅額交易
2018/09/27	42	139.35	11	138.45	138.50	31	1,867	1.66%
2018/09/26	12	136.38	21	136.55	139.50	-9	1,878	-0.48%
2018/09/25	1	137.50	1	139.00	137.50	0	1,890	0.00%
2018/09/21	155	140.09	6	139.58	139.50	149	1,932	7.71%	大買/鉅額交易
2018/09/20	0	0.00	3	138.83	136.50	-3	1,888	-0.16%
2018/09/19	91	137.25	32	136.55	136.50	59	1,826	3.23%
2018/09/18	64	132.44	142	131.42	131.50	-78	1,773	-4.40%	大賣/
2018/09/17	396	130.17	15	133.60	136.50	381	1,745	21.83%	大買/鉅額交易
2018/09/14	77	122.21	3	120.50	125.00	74	1,614	4.58%
2018/09/13	9	119.00	125	118.50	118.00	-116	1,597	-7.26%	大賣/鉅額交易
2018/09/12	33	117.65	5	119.50	117.00	28	1,598	1.75%
2018/09/11	51	118.81	0	0.00	119.00	51	1,638	3.11%
2018/09/07	5	120.50	0	0.00	119.50	5	1,685	0.30%
2018/09/06	3	120.00	0	0.00	120.50	3	1,706	0.18%
2018/09/05	5	122.50	22	120.64	121.00	-17	1,746	-0.97%
2018/09/04	40	121.63	0	0.00	121.50	40	1,791	2.23%
2018/09/03	1	121.50	2	121.50	121.00	-1	1,819	-0.05%
2018/08/31	1	125.00	0	0.00	125.00	1	1,920	0.05%
2018/08/30	1	125.00	157	125.29	126.50	-156	2,139	-7.29%	大賣/鉅額交易
2018/08/29	0	0.00	11	125.05	125.50	-11	2,177	-0.51%
2018/08/24	3	119.00	14	119.50	121.00	-11	2,224	-0.49%
2018/08/22	0	0.00	34	124.93	124.50	-34	2,271	-1.50%
2018/08/21	10	125.20	293	124.62	125.00	-283	2,279	-12.41%	大賣/鉅額交易
2018/08/20	16	127.81	331.1	126.59	124.50	-315.1	2,284	-13.79%	大賣/鉅額交易
2018/08/16	3	128.33	0	0.00	128.50	3	2,299	0.13%
2018/08/15	0	0.00	30	128.50	128.50	-30	2,337	-1.28%
2018/08/14	1	129.00	41	127.65	128.50	-40	2,442	-1.64%
2018/08/13	204	130.36	142	129.45	130.00	62	2,447	2.53%	大買/大賣/
2018/08/10	134	133.26	234	128.81	132.00	-100	2,453	-4.08%	大買/大賣/
2018/08/09	153	134.92	45	133.20	133.50	108	2,416	4.47%	大買/鉅額交易
2018/08/07	0	0.00	4	136.50	135.50	-4	2,528	-0.16%
2018/08/06	26	139.15	0	0.00	138.00	26	2,572	1.01%
2018/08/03	18	137.50	12	137.25	137.50	6	2,564	0.23%
2018/08/02	315	136.68	4	137.00	133.00	311	2,551	12.19%	大買/鉅額交易
2018/08/01	0	0.00	1	132.50	133.00	-1	2,512	-0.04%
2018/07/30	6	130.83	278	130.56	130.00	-272	2,518	-10.80%	大賣/鉅額交易
2018/07/27	0	0.00	19	132.50	135.00	-19	2,524	-0.75%
2018/07/26	222	132.52	94	131.68	132.50	128	2,536	5.05%	大買/鉅額交易
2018/07/25	343	132.35	8	131.44	133.00	335	2,533	13.22%	大買/鉅額交易
2018/07/24	24	130.44	152	130.08	129.00	-128	2,531	-5.06%	大賣/鉅額交易
2018/07/23	5	137.50	9	138.00	138.00	-4	2,401	-0.17%
2018/07/20	1	139.00	0	0.00	137.50	1	2,419	0.04%
2018/07/19	1	141.00	0	0.00	141.00	1	2,422	0.04%
2018/07/18	28	143.02	2	144.25	143.00	26	2,443	1.06%
2018/07/17	1	141.50	0	0.00	141.00	1	2,450	0.04%
2018/07/16	3	142.17	51	141.76	141.00	-48	2,461	-1.95%
2018/07/13	0	0.00	5	144.00	144.00	-5	2,499	-0.20%
2018/07/12	34	143.10	0	0.00	143.00	34	2,540	1.34%
2018/07/11	0	0.00	23.8	140.63	140.50	-23.8	2,564	-0.93%
2018/07/10	35	142.06	3	141.50	141.00	32	2,592	1.23%
2018/07/06	56	141.22	51	141.19	142.00	5	2,602	0.19%
2018/07/05	7	138.29	61	138.01	138.00	-54	2,609	-2.07%
2018/07/04	31	140.90	0	0.00	140.50	31	2,620	1.18%
2018/07/03	23	145.39	81	145.11	143.00	-58	2,659	-2.18%
2018/07/02	112	151.30	8	150.94	152.50	104	2,632	3.95%	大買/鉅額交易
2018/06/29	47	148.21	6	148.00	148.00	41	2,591	1.58%
2018/06/28	1	147.50	1	146.00	147.00	0	2,591	0.00%
2018/06/27	0	0.00	3	146.00	146.00	-3	2,605	-0.12%
2018/06/26	9	143.06	1	143.50	144.00	8	2,704	0.30%
2018/06/25	4	148.00	25	147.50	147.00	-21	2,725	-0.77%
2018/06/22	0	0.00	23	147.52	147.50	-23	2,743	-0.84%
2018/06/21	0	0.00	13.3	149.98	149.00	-13.3	2,738	-0.48%
2018/06/20	14.5	149.40	11	148.09	149.00	3.5	2,777	0.13%
2018/06/19	6	150.50	30	150.25	150.00	-24	2,773	-0.87%
2018/06/15	1	154.00	6	153.67	154.50	-5	2,765	-0.18%
2018/06/14	2	149.50	32	150.19	152.00	-30	2,810	-1.07%
2018/06/13	4	152.13	33	150.67	150.00	-29	2,917	-0.99%
2018/06/12	110	151.75	32	151.78	148.00	78	2,897	2.69%	大買/
2018/06/11	11	148.86	58	148.44	150.50	-47	2,887	-1.63%
2018/06/08	9	149.44	273.6	151.21	149.00	-264.6	2,863	-9.24%	大賣/鉅額交易
2018/06/07	470	155.77	90	154.37	156.00	380	2,788	13.63%	大買/鉅額交易
2018/06/06	216	146.73	18	146.58	146.50	198	2,585	7.66%	大買/鉅額交易
2018/06/05	1	144.00	32	143.86	143.00	-31	2,557	-1.21%
2018/06/04	0	0.00	36	145.03	145.50	-36	2,554	-1.41%
2018/06/01	5	145.40	50	145.04	145.00	-45	2,561	-1.76%
2018/05/31	128	143.81	51	145.25	145.00	77	2,532	3.04%	大買/
2018/05/30	93	141.13	117	139.59	141.00	-24	2,470	-0.97%	大賣/
2018/05/29	0	0.00	36	142.01	141.50	-36	2,450	-1.47%
2018/05/28	0	0.00	112.3	140.27	142.50	-112.3	2,459	-4.57%	大賣/鉅額交易
2018/05/25	201	139.72	37	138.57	139.50	164	2,470	6.64%	大買/鉅額交易
2018/05/24	27	143.85	5	143.50	139.50	22	2,475	0.89%
2018/05/23	5	140.00	103	139.59	140.00	-98	2,509	-3.91%	大賣/
2018/05/22	226	144.86	16	144.34	143.50	210	2,494	8.42%	大買/鉅額交易
2018/05/21	116	138.62	18	138.00	139.00	98	2,437	4.02%	大買/
2018/05/18	52	139.46	50	138.66	138.00	2	2,441	0.08%
2018/05/17	3	136.83	93	136.99	137.50	-90	2,431	-3.70%
2018/05/16	14	137.57	187	137.32	137.50	-173	2,441	-7.09%	大賣/鉅額交易
2018/05/15	265	139.84	17	138.47	139.50	248	2,461	10.07%	大買/鉅額交易
2018/05/14	1	134.00	17	134.35	134.50	-16	2,424	-0.66%
2018/05/11	97	133.18	0	0.00	132.00	97	2,401	4.04%
2018/05/10	29	132.50	0	0.00	132.00	29	2,397	1.21%
2018/05/09	0	0.00	110	129.20	131.00	-110	2,391	-4.60%	大賣/鉅額交易
2018/05/08	7	130.57	2	130.00	130.00	5	2,402	0.21%
2018/05/07	41	129.85	0	0.00	131.00	41	2,418	1.70%
2018/05/04	3	129.50	31	126.63	129.00	-28	2,441	-1.15%
2018/05/03	9	134.50	0	0.00	132.50	9	2,528	0.36%
2018/05/02	3	132.33	118	132.30	131.50	-115	2,543	-4.52%	大賣/鉅額交易
2018/04/30	148	133.48	46	132.63	132.00	102	2,582	3.95%	大買/鉅額交易
2018/04/27	0	0.00	1	128.00	129.50	-1	2,604	-0.04%
2018/04/26	0	0.00	167	128.18	126.00	-167	2,718	-6.14%	大賣/鉅額交易
2018/04/25	82	130.76	13	127.23	130.00	69	2,720	2.54%
2018/04/24	304	125.66	511	125.19	125.00	-207	2,716	-7.62%	大買/大賣/鉅額交易
2018/04/23	0	0.00	50	129.19	128.00	-50	2,710	-1.84%
2018/04/20	0	0.00	73	129.81	131.00	-73	2,731	-2.67%
2018/04/19	30	135.33	74	132.01	131.00	-44	2,725	-1.61%
2018/04/18	119	131.72	19	131.05	133.00	100	2,710	3.69%	大買/
2018/04/17	0	0.00	167	126.49	126.50	-167	2,692	-6.20%	大賣/鉅額交易
2018/04/16	28	129.89	2	129.50	130.00	26	2,779	0.94%
2018/04/13	18	129.00	2	129.50	129.50	16	2,768	0.58%
2018/04/12	1	128.50	0	0.00	130.00	1	2,784	0.04%
2018/04/11	30	131.50	12	131.25	129.50	18	2,829	0.64%
2018/04/10	130	128.67	3	128.67	129.00	127	2,890	4.39%	大買/鉅額交易
2018/04/09	54	128.48	55	129.48	127.00	-1	2,885	-0.03%
2018/04/03	1	121.00	28	121.61	122.50	-27	2,836	-0.95%
2018/04/02	17	124.44	1	123.00	123.00	16	2,826	0.57%
2018/03/31	34	124.15	0	0.00	124.00	34	2,821	1.21%
2018/03/30	31	124.05	208	125.02	123.50	-177	2,836	-6.24%	大賣/鉅額交易
2018/03/29	791	123.30	121.2	123.33	124.00	669.8	2,855	23.46%	大買/大賣/鉅額交易
2018/03/28	99	128.80	5	127.00	127.00	94	2,786	3.37%
2018/03/27	10	132.45	668	132.99	132.00	-658	2,738	-24.02%	大賣/鉅額交易
2018/03/23	8	131.13	9	132.00	134.50	-1	2,767	-0.04%
2018/03/22	104	133.79	156	134.26	134.50	-52	2,737	-1.90%	大買/大賣/
2018/03/21	114	137.09	99	136.69	136.50	15	2,758	0.54%	大買/
2018/03/20	351	138.33	44	137.47	137.00	307	2,768	11.09%	大買/鉅額交易
2018/03/19	209	135.02	47	135.65	136.50	162	2,824	5.73%	大買/鉅額交易
2018/03/16	400	129.75	38	129.12	129.00	362	2,723	13.29%	大買/鉅額交易
2018/03/15	0	0.00	64	128.70	132.00	-64	2,724	-2.35%
2018/03/14	13	130.42	1	129.50	130.50	12	2,699	0.44%
2018/03/13	224	130.79	2	129.75	131.00	222	2,704	8.21%	大買/鉅額交易
2018/03/08	3	125.83	85	126.44	126.00	-82	2,651	-3.09%
2018/03/07	1	127.50	0	0.00	125.00	1	2,643	0.04%
2018/03/05	0	0.00	26	128.50	128.00	-26	2,644	-0.98%
2018/03/02	0	0.00	1	129.00	128.50	-1	2,642	-0.04%
2018/03/01	15	128.50	88	127.73	130.00	-73	2,640	-2.76%
2018/02/27	184	130.87	19.5	130.20	129.50	164.5	2,626	6.26%	大買/鉅額交易
2018/02/26	1	128.00	44	127.85	129.50	-43	2,601	-1.65%
2018/02/23	104	130.37	128.9	127.91	127.00	-24.9	2,586	-0.96%	大買/大賣/
2018/02/22	60	126.80	3	126.83	126.50	57	2,528	2.25%
2018/02/21	73	125.84	1	127.00	125.00	72	2,507	2.87%
2018/02/12	100	122.91	37	122.07	122.00	63	2,458	2.56%
2018/02/09	99	124.44	1	123.50	123.00	98	2,459	3.98%
2018/02/08	130	123.56	0	0.00	122.50	130	2,429	5.35%	大買/鉅額交易
2018/02/07	25	122.30	26	122.54	122.50	-1	2,419	-0.04%
2018/02/06	9	120.22	15	119.63	120.00	-6	2,383	-0.25%
2018/02/05	53	124.27	0	0.00	124.50	53	2,354	2.25%
2018/02/02	0	0.00	1	123.50	123.00	-1	2,354	-0.04%
2018/02/01	30	123.00	0	0.00	123.50	30	2,353	1.27%
2018/01/31	18	123.86	2	123.00	123.00	16	2,342	0.68%
2018/01/30	1	125.00	1	125.50	125.00	0	2,336	0.00%
2018/01/29	1	124.50	0	0.00	123.50	1	2,331	0.04%
2018/01/26	17	123.21	52	122.79	122.50	-35	2,359	-1.48%
2018/01/25	3	127.50	4	126.38	126.00	-1	2,283	-0.04%
2018/01/24	33	128.91	6	127.92	128.50	27	2,264	1.19%
2018/01/23	110	128.58	56	127.50	128.00	54	2,229	2.42%	大買/
2018/01/22	95	127.71	202	127.55	129.50	-107	2,200	-4.86%	大賣/鉅額交易
2018/01/19	0	0.00	1	131.50	131.50	-1	2,229	-0.04%
2018/01/18	5	131.50	123	131.14	131.00	-118	2,207	-5.35%	大賣/鉅額交易
2018/01/17	24	131.00	0	0.00	131.00	24	2,198	1.09%
2018/01/16	96	133.05	0	0.00	131.00	96	2,187	4.39%
2018/01/12	96	132.13	1	131.50	130.50	95	2,201	4.31%
2018/01/11	0	0.00	4	131.50	130.50	-4	2,206	-0.18%
2018/01/10	35	128.73	170	128.22	131.00	-135	2,199	-6.14%	大賣/鉅額交易
2018/01/09	5	137.50	0	0.00	137.00	5	2,112	0.24%
2018/01/08	0	0.00	10	137.40	136.50	-10	2,122	-0.47%
2018/01/05	40	137.85	92	137.38	138.00	-52	2,132	-2.44%
2018/01/04	83	140.47	70	139.33	141.50	13	2,193	0.59%
2018/01/02	24	145.54	0	0.00	145.50	24	2,182	1.10%