台化 (1326)-永豐金券商分點個股進出

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

台化

(1326)

可現股當沖

股價
54.9
漲跌
▼0.2
漲幅
-0.36%
成交量
4,748張
產業
上市塑膠類股▼0.64%
979人加入追蹤

立即追蹤
本地時間:13:30(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

台化 (1326)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	41.8	54.85	15.9	54.44	55.10	25.9	4,746	0.55%
2024/04/19	256.2	52.70	188	52.78	52.40	68.1	4,638	1.47%	大買/大賣/
2024/04/18	4.6	53.48	41	53.46	53.60	-36.4	4,458	-0.82%
2024/04/17	57.1	53.62	77.3	53.61	53.60	-20.1	4,430	-0.45%
2024/04/16	264.3	53.92	156.4	54.13	53.90	108	4,398	2.45%	大買/大賣/鉅額交易
2024/04/15	5	55.40	21.3	55.45	55.00	-16.3	4,305	-0.38%
2024/04/12	16.2	54.86	4.1	54.86	55.30	12.1	4,279	0.28%
2024/04/11	8	55.49	45.9	55.45	55.50	-37.9	4,223	-0.90%
2024/04/10	6.1	56.09	15.5	56.33	56.10	-9.4	4,184	-0.23%
2024/04/09	3.6	55.74	5.6	55.62	55.90	-2	4,209	-0.05%
2024/04/08	10	54.95	0.7	54.96	55.10	9.3	4,174	0.22%
2024/04/03	39	55.30	88	55.37	55.10	-49	4,177	-1.17%
2024/04/02	19.2	55.81	1	55.80	55.90	18.2	4,157	0.44%
2024/04/01	80.1	56.27	56.6	55.31	56.10	23.5	4,189	0.56%
2024/03/29	3.5	55.30	43	55.30	55.20	-39.5	4,160	-0.95%
2024/03/28	9.1	54.71	5	55.00	54.70	4.1	4,129	0.10%
2024/03/27	14.1	55.40	32.1	55.34	55.10	-18	4,193	-0.43%
2024/03/26	67.6	55.45	309.1	55.48	55.60	-241.5	4,189	-5.76%	大賣/鉅額交易
2024/03/25	4.1	54.62	14.1	54.58	54.60	-10.1	4,165	-0.24%
2024/03/22	26.4	54.46	12.1	54.66	54.60	14.2	4,170	0.34%
2024/03/21	1	53.90	20.7	54.38	54.90	-19.6	4,159	-0.47%
2024/03/20	58.9	53.72	264	53.72	53.70	-205.1	4,202	-4.88%	大賣/鉅額交易
2024/03/19	12.1	54.93	107	54.99	54.70	-94.9	4,127	-2.30%	大賣/
2024/03/18	12.1	55.24	7	55.26	55.10	5.1	4,128	0.12%
2024/03/15	2.1	55.26	3	55.40	55.60	-0.9	4,145	-0.02%
2024/03/14	3.1	55.37	84.2	55.42	55.90	-81.1	4,091	-1.98%
2024/03/13	4.4	55.14	28	55.05	54.90	-23.6	4,071	-0.58%
2024/03/12	5.2	55.60	31.3	55.66	55.70	-26.1	4,042	-0.64%
2024/03/11	17	55.02	4	54.98	55.30	13	4,054	0.32%
2024/03/08	23.7	54.51	37.6	54.60	54.80	-14	4,076	-0.34%
2024/03/07	15.6	54.70	25.7	54.88	55.00	-10.1	4,048	-0.25%
2024/03/06	15	55.15	58.5	55.03	55.00	-43.5	3,998	-1.09%
2024/03/05	45.7	55.32	21.9	55.26	55.00	23.8	4,058	0.59%
2024/03/04	21.4	55.88	6.2	55.99	55.70	15.2	4,026	0.38%
2024/03/01	41.9	56.17	23	56.16	56.10	18.9	4,065	0.46%
2024/02/29	1.1	56.49	139	56.44	57.20	-137.9	4,049	-3.40%	大賣/鉅額交易
2024/02/27	9.1	56.03	69.2	56.03	56.10	-60	3,963	-1.51%
2024/02/26	20.2	56.26	3.4	56.40	56.40	16.9	3,947	0.43%
2024/02/23	3.2	56.83	10.2	56.69	56.60	-7	3,925	-0.18%
2024/02/22	21	56.98	16	56.93	56.80	5	3,984	0.13%
2024/02/21	39.1	57.62	8.1	57.90	57.40	31	3,980	0.78%
2024/02/20	27.3	57.95	5	58.02	57.90	22.3	4,012	0.56%
2024/02/19	6.4	57.96	33.3	57.81	58.10	-26.8	4,096	-0.66%
2024/02/16	6.3	56.88	6.4	57.03	57.40	-0.1	4,176	0.00%
2024/02/15	35.7	56.20	46.4	56.10	56.50	-10.7	4,172	-0.26%
2024/02/05	19.1	57.01	0	0.00	57.10	19.1	4,077	0.47%
2024/02/02	14.3	57.52	13	57.61	57.90	1.3	4,041	0.03%
2024/02/01	16	57.29	20	57.36	57.70	-4	4,046	-0.10%
2024/01/31	13.4	56.63	5.1	56.61	56.60	8.4	4,044	0.21%
2024/01/30	33.8	57.03	0.1	57.55	56.80	33.6	4,045	0.83%
2024/01/29	41.3	58.08	1.6	57.92	57.90	39.7	4,067	0.98%
2024/01/26	6.6	57.36	8	57.53	57.70	-1.4	4,057	-0.03%
2024/01/25	27.5	56.64	5.2	56.64	56.60	22.4	4,031	0.55%
2024/01/24	24	56.44	8.1	56.64	56.80	15.9	4,041	0.39%
2024/01/23	19.5	55.63	7	55.73	55.70	12.5	4,043	0.31%
2024/01/22	8.6	55.79	460.6	55.63	55.60	-452.1	4,008	-11.28%	大賣/鉅額交易
2024/01/19	28.7	55.94	4	56.00	55.90	24.6	3,970	0.62%
2024/01/18	60.3	55.94	0.5	56.26	55.80	59.8	3,962	1.51%
2024/01/17	80.6	56.10	27.5	56.23	55.80	53.2	3,929	1.35%
2024/01/16	112.2	57.43	55.7	57.94	57.00	56.4	3,771	1.50%	大買/
2024/01/15	34.4	59.86	20.7	59.95	59.70	13.7	3,487	0.39%
2024/01/12	25	60.33	21.7	60.22	60.10	3.3	3,487	0.09%
2024/01/11	15.1	60.27	32	60.27	60.30	-16.9	3,525	-0.48%
2024/01/10	20.7	60.40	279.4	60.45	60.30	-258.7	3,706	-6.98%	大賣/鉅額交易
2024/01/09	14	60.85	0.7	61.09	60.80	13.2	3,701	0.36%
2024/01/08	15.1	61.25	206	61.25	61.00	-190.9	3,740	-5.10%	大賣/鉅額交易
2024/01/05	5	61.10	0	0.00	61.00	5	3,757	0.13%
2024/01/04	6.2	61.06	34.6	60.92	61.10	-28.4	3,802	-0.75%
2024/01/03	25.4	61.23	136.7	61.36	61.10	-111.3	3,849	-2.89%	大賣/鉅額交易
2024/01/02	6.2	62.17	27.3	62.24	62.30	-21	3,797	-0.55%
2023/12/29	26.4	62.34	39.4	62.63	62.30	-13	3,809	-0.34%
2023/12/28	3	62.57	8	62.64	62.80	-5	3,845	-0.13%
2023/12/27	1.7	62.67	39.8	62.65	62.60	-38.1	3,827	-1.00%
2023/12/26	18.3	61.80	0.7	61.89	61.70	17.6	3,790	0.46%
2023/12/25	18.1	61.41	7	61.10	61.50	11.1	3,797	0.29%
2023/12/22	29.5	61.49	33	61.68	61.40	-3.5	3,852	-0.09%
2023/12/21	1.1	62.61	7	62.59	62.90	-5.9	3,782	-0.16%
2023/12/20	10.2	62.63	5.6	62.76	63.00	4.5	3,762	0.12%
2023/12/19	19.1	62.92	1.8	63.04	62.80	17.3	3,695	0.47%
2023/12/18	19	63.45	2	63.30	63.50	17	3,728	0.46%
2023/12/15	8.1	63.97	0.9	63.80	63.70	7.1	3,746	0.19%
2023/12/14	2.9	63.28	21.9	63.51	63.50	-19	3,661	-0.52%
2023/12/13	7.2	62.82	2.1	62.56	62.60	5.1	3,642	0.14%
2023/12/12	3.1	63.07	90.4	63.06	63.00	-87.3	3,713	-2.35%
2023/12/11	3	63.23	7.1	63.24	63.40	-4.1	3,781	-0.11%
2023/12/08	4.6	63.29	551.1	63.39	63.30	-546.5	3,790	-14.42%	大賣/鉅額交易
2023/12/07	7.1	63.32	862.7	63.41	63.30	-855.6	3,775	-22.66%	大賣/鉅額交易
2023/12/06	4.1	63.63	1.4	63.47	63.40	2.7	3,776	0.07%
2023/12/05	1.3	63.36	36.7	63.48	64.00	-35.4	3,758	-0.94%
2023/12/04	6.1	63.72	9.1	63.68	63.70	-3	3,734	-0.08%
2023/12/01	1.1	64.19	0	0.00	64.00	1.1	3,729	0.03%
2023/11/30	0.1	64.27	18.3	64.26	64.20	-18.2	3,725	-0.49%
2023/11/29	83.3	64.52	17.5	64.50	64.30	65.8	3,663	1.80%
2023/11/28	7	64.16	0.5	64.36	64.50	6.5	3,670	0.18%
2023/11/27	107.3	63.76	8.7	63.51	63.30	98.6	3,716	2.65%	大買/
2023/11/24	2.5	63.76	3.4	63.88	64.00	-0.9	3,727	-0.03%
2023/11/22	1	64.60	7.9	64.66	64.50	-6.8	3,729	-0.18%
2023/11/21	1.7	64.30	7	64.56	65.00	-5.4	3,766	-0.14%
2023/11/20	5.2	64.07	2	64.70	63.80	3.2	3,747	0.09%
2023/11/17	20.2	64.21	14.4	64.39	64.20	5.8	3,776	0.15%
2023/11/16	11.1	64.41	25.4	64.75	65.00	-14.3	3,822	-0.37%
2023/11/15	68	63.71	29.4	63.70	64.00	38.6	3,789	1.02%
2023/11/14	16	62.56	5.9	62.50	62.60	10.1	3,811	0.27%
2023/11/13	69	62.42	2	62.30	62.50	67	4,010	1.67%
2023/11/10	1	62.50	2.2	62.67	62.60	-1.2	4,115	-0.03%
2023/11/09	42.4	62.92	2	62.90	62.80	40.4	4,214	0.96%
2023/11/08	64	62.65	0	0.00	62.80	64	4,229	1.51%
2023/11/07	5	63.16	36.8	62.93	63.20	-31.8	4,223	-0.75%
2023/11/06	28	62.78	8.5	63.02	63.20	19.5	4,222	0.46%
2023/11/03	11	62.10	6	62.22	62.30	5	4,165	0.12%
2023/11/02	12	61.35	5	61.20	61.20	7	4,160	0.17%
2023/11/01	5	60.96	0	0.00	60.80	5	4,149	0.12%
2023/10/31	5.2	60.98	6.3	61.06	60.90	-1.2	4,207	-0.03%
2023/10/30	21	60.80	0	0.00	60.80	21	4,231	0.50%
2023/10/27	1	60.80	153.7	61.00	60.80	-152.7	4,244	-3.60%	大賣/鉅額交易
2023/10/26	17	60.96	531.2	60.89	60.60	-514.2	4,262	-12.06%	大賣/鉅額交易
2023/10/25	6	61.73	2	61.50	61.60	4	4,212	0.09%
2023/10/24	12	61.59	0.2	61.60	61.60	11.8	4,199	0.28%
2023/10/23	34	61.87	11	61.51	61.60	23	4,212	0.55%
2023/10/20	1	62.10	5	62.20	62.00	-4	4,208	-0.10%
2023/10/19	8.2	63.95	98.7	63.26	63.20	-90.5	4,183	-2.16%
2023/10/18	54.2	63.03	163	63.79	64.80	-108.9	4,174	-2.61%	大賣/鉅額交易
2023/10/17	7	63.70	21	63.69	63.70	-14	3,985	-0.35%
2023/10/16	78	63.08	33.7	63.24	63.80	44.3	3,978	1.11%
2023/10/13	7.1	62.50	60.4	62.50	62.80	-53.3	3,954	-1.35%
2023/10/12	7	62.46	34	62.82	63.00	-27	3,928	-0.69%
2023/10/11	44	61.60	70.4	61.60	61.90	-26.4	3,928	-0.67%
2023/10/06	81.1	61.19	24	60.91	61.20	57.1	3,913	1.46%
2023/10/05	17.7	60.98	77	60.84	60.90	-59.3	3,922	-1.51%
2023/10/04	38.8	60.27	139.7	60.33	60.20	-100.9	3,916	-2.58%	大賣/
2023/10/03	27.2	61.15	20.9	61.45	61.00	6.3	3,892	0.16%
2023/10/02	140.5	61.46	0	0.00	61.40	140.5	3,937	3.57%	大買/鉅額交易
2023/09/28	21.2	61.52	79.2	61.70	61.50	-58	4,040	-1.44%
2023/09/27	15	61.98	15.7	62.06	61.70	-0.7	4,062	-0.02%
2023/09/26	5.3	63.64	18.8	63.34	63.20	-13.4	4,044	-0.33%
2023/09/25	4	64.18	5	63.90	64.10	-1	4,040	-0.02%
2023/09/22	2	63.90	3	64.10	64.10	-1	4,098	-0.02%
2023/09/21	2.7	64.37	22.2	64.43	63.90	-19.5	4,132	-0.47%
2023/09/20	6.1	64.94	107.3	65.28	64.80	-101.2	4,099	-2.47%	大賣/鉅額交易
2023/09/19	40	64.07	0	64.20	64.10	40	4,061	0.98%
2023/09/18	11.5	64.74	12	64.41	64.30	-0.5	4,046	-0.01%
2023/09/15	519.2	65.67	947	65.80	65.80	-427.8	4,027	-10.62%	大買/大賣/鉅額交易
2023/09/14	20	65.72	11.2	65.57	66.00	8.8	3,921	0.23%
2023/09/13	142	65.03	5	65.00	65.10	137	3,854	3.55%	大買/鉅額交易
2023/09/12	7.2	64.48	1.5	64.44	64.70	5.7	3,892	0.15%
2023/09/11	15	64.15	20	64.07	64.20	-5	3,882	-0.13%
2023/09/08	11	63.52	12	63.39	63.50	-1	3,869	-0.03%
2023/09/07	2	63.20	17.5	63.31	63.40	-15.5	3,904	-0.40%
2023/09/06	186	63.43	37	63.38	63.00	149	3,883	3.84%	大買/鉅額交易
2023/09/05	1.5	63.88	32.9	63.74	63.80	-31.4	3,869	-0.81%
2023/09/04	2.1	63.83	1	64.40	64.40	1.1	3,870	0.03%
2023/09/01	663.2	62.86	6.5	62.86	63.30	656.7	3,851	17.05%	大買/鉅額交易
2023/08/31	1,039.1	61.96	7	61.97	62.00	1,032.1	3,818	27.03%	大買/鉅額交易
2023/08/30	6.3	61.76	54.1	61.79	61.80	-47.8	3,691	-1.29%
2023/08/29	605	60.90	2.6	61.65	61.80	602.4	3,678	16.38%	大買/鉅額交易
2023/08/28	11.4	60.93	9	60.70	60.90	2.4	3,646	0.07%
2023/08/25	20.4	60.76	67	60.67	60.70	-46.6	3,740	-1.25%
2023/08/24	9.6	60.68	1.7	60.69	60.70	7.8	3,740	0.21%
2023/08/23	14.1	60.66	1.3	60.70	60.50	12.8	3,701	0.35%
2023/08/22	13.4	60.47	1	60.70	60.50	12.4	3,662	0.34%
2023/08/21	11.3	61.27	1	61.30	61.20	10.3	3,589	0.29%
2023/08/18	791.2	62.03	9	62.06	62.10	782.2	3,536	22.11%	大買/鉅額交易
2023/08/17	589.3	61.87	3.6	61.18	62.00	585.7	3,448	16.98%	大買/鉅額交易
2023/08/16	104	62.52	569	62.37	62.80	-465	3,251	-14.30%	大買/大賣/鉅額交易
2023/08/15	38.8	63.85	10.5	63.70	63.60	28.3	3,197	0.88%
2023/08/14	111.4	64.63	556.6	64.66	64.60	-445.2	3,138	-14.19%	大買/大賣/鉅額交易
2023/08/11	5	65.80	10	65.86	65.70	-5	3,178	-0.16%
2023/08/10	1	66.00	21.2	65.98	65.90	-20.2	3,190	-0.63%
2023/08/09	19	66.18	0	0.00	66.20	19	3,171	0.60%
2023/08/08	7.1	65.83	22.6	65.76	65.40	-15.6	3,182	-0.49%
2023/08/07	10	66.74	10.8	66.74	66.50	-0.8	3,151	-0.03%
2023/08/04	7	66.46	13.3	66.85	67.00	-6.3	3,164	-0.20%
2023/08/02	7.2	65.61	4.3	65.55	65.40	2.9	3,104	0.09%
2023/08/01	2	66.60	131.2	66.54	66.50	-129.2	3,078	-4.20%	大賣/鉅額交易
2023/07/31	2.1	65.47	5.7	65.75	65.40	-3.6	3,033	-0.12%
2023/07/28	0	65.40	4	65.15	65.10	-4	3,002	-0.13%
2023/07/27	2.5	65.48	13.8	65.34	65.30	-11.3	2,997	-0.38%
2023/07/26	5.1	64.78	4.4	65.20	65.40	0.7	3,002	0.02%
2023/07/25	250.1	64.12	20.2	64.20	64.10	229.9	2,982	7.71%	大買/鉅額交易
2023/07/24	5.8	64.27	27.5	64.29	64.10	-21.7	2,977	-0.73%
2023/07/21	102.3	64.30	31	64.46	64.10	71.3	2,980	2.39%	大買/
2023/07/20	1	64.32	5.5	64.44	64.70	-4.4	2,951	-0.15%
2023/07/19	25.5	64.46	44	64.42	64.30	-18.5	2,928	-0.63%
2023/07/18	6.2	64.54	107.8	64.57	64.40	-101.6	2,912	-3.49%	大賣/鉅額交易
2023/07/17	6.3	64.84	23	64.85	64.80	-16.7	2,886	-0.58%
2023/07/14	21.4	64.89	48	64.62	65.00	-26.7	2,892	-0.92%
2023/07/13	15.3	64.49	0	0.00	64.10	15.3	2,844	0.54%
2023/07/12	4	64.40	2.7	64.22	64.30	1.3	2,811	0.05%
2023/07/11	2.4	64.16	5.5	64.09	64.20	-3.1	2,804	-0.11%
2023/07/10	7.3	63.89	39	63.72	63.60	-31.7	2,789	-1.13%
2023/07/07	20.3	63.65	39	63.56	63.70	-18.7	2,762	-0.68%
2023/07/06	47.4	64.53	72	64.45	64.40	-24.6	2,708	-0.91%
2023/07/05	15.8	65.88	47	65.92	65.60	-31.2	2,585	-1.21%
2023/07/04	11	66.55	16.2	66.58	66.30	-5.2	2,515	-0.21%
2023/07/03	4.2	67.09	0	67.50	67.00	4.2	2,466	0.17%
2023/06/30	11	67.28	13.5	67.33	67.10	-2.4	2,459	-0.10%
2023/06/29	11.6	67.59	51	67.54	67.60	-39.4	2,423	-1.63%
2023/06/28	5.1	67.71	0	0.00	67.60	5.1	2,399	0.21%
2023/06/27	2	67.75	1.6	67.97	68.10	0.4	2,387	0.02%
2023/06/26	10.3	67.84	0.9	68.40	67.80	9.4	2,387	0.39%
2023/06/21	2.2	67.82	69	68.02	68.10	-66.9	2,381	-2.81%
2023/06/20	2.1	67.91	51	67.84	67.90	-48.9	2,392	-2.04%
2023/06/19	23.2	67.74	15	67.80	67.80	8.2	2,403	0.34%
2023/06/16	7.2	68.18	11.3	68.10	68.00	-4.1	2,375	-0.17%
2023/06/15	0	68.44	41	68.20	68.40	-41	2,327	-1.76%
2023/06/14	4.3	68.34	49.4	68.41	68.40	-45.2	2,396	-1.88%
2023/06/13	14.2	68.82	13	68.60	68.60	1.2	2,435	0.05%
2023/06/12	3	68.84	16.3	69.00	68.80	-13.3	2,408	-0.55%
2023/06/09	271.3	69.12	2	69.20	69.30	269.2	2,434	11.06%	大買/鉅額交易
2023/06/08	1.1	68.92	75.7	68.81	68.80	-74.6	2,438	-3.06%
2023/06/07	2.2	69.36	9.6	69.49	69.50	-7.4	2,496	-0.30%
2023/06/06	6.1	69.20	28.5	69.50	69.50	-22.4	2,507	-0.89%
2023/06/05	18.1	68.87	310	68.83	69.10	-291.9	2,494	-11.70%	大賣/鉅額交易
2023/06/02	12.1	68.75	2	68.65	68.70	10.1	2,499	0.40%
2023/06/01	3.1	68.25	0	0.00	68.20	3.1	2,519	0.12%
2023/05/31	2.2	68.72	48	68.61	68.40	-45.8	2,511	-1.82%
2023/05/30	6.2	68.92	4.5	68.84	68.60	1.7	2,419	0.07%
2023/05/29	2.1	69.35	3.1	69.33	69.40	-1	2,403	-0.04%
2023/05/26	5	68.72	3.3	68.74	68.80	1.8	2,419	0.07%
2023/05/25	3.1	69.45	2	69.65	69.30	1.1	2,432	0.05%
2023/05/24	0.2	69.60	7.9	69.54	70.00	-7.7	2,425	-0.32%
2023/05/23	301	70.22	0.2	69.80	70.10	300.8	2,409	12.48%	大買/鉅額交易
2023/05/22	0.2	70.30	2.9	70.31	70.00	-2.7	2,364	-0.12%
2023/05/19	48.1	69.97	8.6	70.04	70.30	39.5	2,342	1.69%
2023/05/18	18.4	69.74	18.5	69.71	69.90	-0.1	2,285	0.00%
2023/05/17	434.1	69.50	4.9	69.54	69.70	429.2	2,266	18.94%	大買/鉅額交易
2023/05/16	155.1	68.76	3.6	68.15	69.10	151.4	2,201	6.88%	大買/鉅額交易
2023/05/15	93	67.52	1.2	67.25	67.80	91.8	2,182	4.21%
2023/05/12	6.6	68.29	2	68.30	67.40	4.6	2,197	0.21%
2023/05/11	6.6	68.29	2	68.30	67.90	4.6	2,199	0.21%
2023/05/10	38.2	68.30	1.3	68.83	68.40	36.9	2,209	1.67%
2023/05/09	8.2	68.93	3.6	68.82	69.40	4.6	2,200	0.21%
2023/05/08	51.4	68.28	356.1	68.02	68.40	-304.7	2,206	-13.81%	大賣/鉅額交易
2023/05/05	5	69.10	0	0.00	69.00	5	2,180	0.23%
2023/05/04	0.2	68.91	5.3	68.69	69.00	-5.1	2,225	-0.23%
2023/05/03	120.2	68.84	1	68.92	68.80	119.2	2,242	5.31%	大買/鉅額交易
2023/05/02	58	69.28	2.2	69.27	69.30	55.8	2,322	2.40%
2023/04/28	5.4	69.13	5.1	69.00	68.90	0.4	2,426	0.02%
2023/04/27	0.1	69.04	0.3	68.90	69.00	-0.2	2,452	-0.01%
2023/04/26	29	69.23	21	69.11	69.30	8	2,477	0.32%
2023/04/25	2.1	68.87	7.4	68.75	68.80	-5.3	2,467	-0.21%
2023/04/24	2	69.40	21	69.21	69.40	-19	2,472	-0.77%
2023/04/21	6	69.13	8	68.95	69.30	-2	2,496	-0.08%
2023/04/20	2	68.60	2.6	68.67	68.80	-0.5	2,512	-0.02%
2023/04/19	53.4	69.19	4.1	69.65	69.20	49.3	2,573	1.92%
2023/04/18	8.2	69.41	6.3	69.47	69.50	1.9	2,566	0.07%
2023/04/17	17.1	69.84	1	70.00	69.90	16.1	2,568	0.63%
2023/04/14	12	69.99	31.4	70.01	70.20	-19.3	2,569	-0.75%
2023/04/13	191.2	70.05	151	70.05	70.10	40.2	2,580	1.56%	大買/大賣/
2023/04/12	2.3	70.09	1	69.80	70.10	1.3	2,569	0.05%
2023/04/11	21.2	69.82	2.9	69.71	70.00	18.3	2,566	0.71%
2023/04/10	4.1	69.52	0	0.00	69.50	4.1	2,547	0.16%
2023/04/07	0.3	69.02	0	0.00	69.40	0.3	2,544	0.01%
2023/04/06	9.1	68.90	2	68.90	68.80	7.1	2,544	0.28%
2023/03/31	13.3	69.62	280	69.18	69.10	-266.7	2,542	-10.49%	大賣/鉅額交易
2023/03/30	23.3	69.19	1.4	69.21	69.40	22	2,522	0.87%
2023/03/29	2.2	69.60	2	69.65	69.80	0.2	2,504	0.01%
2023/03/28	0.4	69.50	1.2	69.28	69.50	-0.8	2,507	-0.03%
2023/03/27	4.2	69.10	17	68.80	69.40	-12.8	2,505	-0.51%
2023/03/24	3.1	68.78	2.3	69.40	68.80	0.8	2,571	0.03%
2023/03/23	12.4	69.47	1	69.40	69.60	11.4	2,560	0.44%
2023/03/22	2	68.35	4	68.40	68.30	-2	2,562	-0.08%
2023/03/21	14	68.10	1.5	68.07	68.10	12.5	2,583	0.48%
2023/03/20	4	68.15	2	68.20	68.00	2	2,584	0.08%
2023/03/17	7.1	67.82	2.9	68.00	68.50	4.3	2,604	0.16%
2023/03/16	17.9	67.46	85	67.37	67.50	-67.1	2,565	-2.61%
2023/03/15	17.1	68.07	10	68.30	68.00	7.1	2,552	0.28%
2023/03/14	11.2	68.44	9.3	68.49	68.40	1.8	2,550	0.07%
2023/03/13	21	68.96	10.3	68.92	69.10	10.8	2,525	0.43%
2023/03/10	17.6	69.53	2.3	69.53	69.40	15.4	2,508	0.61%
2023/03/09	4.2	70.55	0	0.00	70.20	4.2	2,493	0.17%
2023/03/08	4.2	71.08	0	0.00	71.10	4.2	2,544	0.16%
2023/03/07	2	70.70	1.3	70.65	70.90	0.7	2,551	0.03%
2023/03/06	23	70.81	18.4	70.84	70.90	4.6	2,582	0.18%
2023/03/03	2	70.65	0	0.00	70.60	2	2,605	0.08%
2023/03/02	3.5	70.43	0.4	70.50	70.40	3.1	2,654	0.12%
2023/03/01	9.3	70.58	3	70.67	70.50	6.3	2,675	0.24%
2023/02/24	2.6	71.60	0.6	71.51	71.20	2	2,682	0.07%
2023/02/23	8.3	71.83	208.5	71.63	71.90	-200.2	2,671	-7.49%	大賣/鉅額交易
2023/02/22	11	71.32	26.2	71.03	71.60	-15.2	2,671	-0.57%
2023/02/21	1.1	71.63	12.2	71.45	71.60	-11.1	2,673	-0.42%
2023/02/20	1	71.31	5.7	71.44	71.60	-4.7	2,739	-0.17%
2023/02/17	50.2	71.37	10.5	71.34	71.50	39.7	2,797	1.42%
2023/02/16	8.3	71.28	2	71.30	71.20	6.3	2,887	0.22%
2023/02/15	3	71.20	3	71.33	71.00	0	2,974	0.00%
2023/02/14	0.6	71.51	0.7	71.49	71.40	-0.1	2,974	0.00%
2023/02/13	2.1	71.05	1	70.60	70.90	1.1	3,009	0.04%
2023/02/10	5.3	70.64	1.4	70.68	70.90	3.9	3,019	0.13%
2023/02/09	9.2	70.98	4	71.13	70.90	5.2	3,030	0.17%
2023/02/08	4.2	71.21	13	71.32	71.20	-8.8	3,029	-0.29%
2023/02/07	14.1	71.54	1.7	71.26	71.30	12.4	3,038	0.41%
2023/02/06	11.1	71.21	14.5	71.30	71.00	-3.4	3,030	-0.11%
2023/02/03	19.4	71.49	9	71.42	71.50	10.4	3,035	0.34%
2023/02/02	22.2	71.94	117	71.95	72.00	-94.8	3,065	-3.09%	大賣/
2023/02/01	27	72.34	4	72.38	72.60	23	3,075	0.75%
2023/01/31	44.6	73.03	7	73.28	72.20	37.7	3,119	1.21%
2023/01/30	96.6	73.51	346	73.42	74.00	-249.4	3,078	-8.10%	大賣/鉅額交易
2023/01/17	2.5	72.23	8.2	72.55	72.60	-5.6	3,002	-0.19%
2023/01/16	37.1	73.02	15.5	73.10	72.90	21.6	3,007	0.72%
2023/01/13	16	72.31	18	72.42	72.40	-2	2,984	-0.07%
2023/01/12	6.1	71.44	2	71.50	71.20	4.1	3,083	0.13%
2023/01/11	37.1	71.48	2	71.70	71.20	35.1	3,105	1.13%
2023/01/10	5	72.68	12.8	72.27	72.50	-7.8	3,120	-0.25%
2023/01/09	11	73.00	13.8	72.60	73.50	-2.8	3,119	-0.09%
2023/01/06	52	71.29	9.7	71.40	71.30	42.3	3,091	1.37%
2023/01/05	13	71.19	1	71.10	70.90	12	3,149	0.38%
2023/01/04	4	70.70	19.4	70.67	70.60	-15.4	3,202	-0.48%
2023/01/03	12	70.26	24.1	70.14	70.50	-12.1	3,257	-0.37%
2022/12/30	114	70.54	0.9	70.17	70.50	113.1	3,248	3.48%	大買/鉅額交易
2022/12/29	8.1	69.51	3	69.43	69.80	5.1	3,277	0.16%
2022/12/28	7	70.02	21	70.50	70.00	-14	3,279	-0.43%
2022/12/27	14.1	71.01	2.4	70.87	70.80	11.6	3,307	0.35%
2022/12/26	2	70.10	17	70.21	70.50	-15	3,334	-0.45%
2022/12/23	4.1	69.33	6.4	69.40	69.40	-2.4	3,415	-0.07%
2022/12/22	2	70.05	21	70.03	69.90	-19	3,478	-0.55%
2022/12/21	1.1	69.32	11.3	69.53	69.40	-10.2	3,515	-0.29%
2022/12/20	9.3	69.96	78.5	69.94	69.20	-69.2	3,547	-1.95%
2022/12/19	18.2	70.51	5	70.40	70.40	13.2	3,570	0.37%
2022/12/16	43.1	71.04	17	70.94	70.80	26.1	3,580	0.73%
2022/12/15	0	71.90	6	71.55	71.60	-6	3,561	-0.17%
2022/12/14	3	71.47	19.6	71.80	71.50	-16.5	3,577	-0.46%
2022/12/13	16.5	70.93	0	0.00	70.40	16.5	3,554	0.46%
2022/12/12	3	70.80	41.5	70.41	71.00	-38.4	3,533	-1.09%
2022/12/09	41.1	71.31	0	0.00	70.90	41.1	3,604	1.14%
2022/12/08	22.1	71.38	5.8	71.45	71.10	16.3	3,599	0.45%
2022/12/07	20.2	72.77	1.1	72.89	72.70	19.1	3,588	0.53%
2022/12/06	3.2	73.88	3.5	73.64	73.90	-0.3	3,560	-0.01%
2022/12/05	11.3	74.22	11	74.21	74.10	0.3	3,565	0.01%
2022/12/02	209	74.70	7.7	74.57	74.50	201.4	3,566	5.65%	大買/鉅額交易
2022/12/01	10.6	75.59	37	75.31	75.40	-26.4	3,609	-0.73%
2022/11/30	3.6	74.71	134.6	74.73	76.10	-130.9	3,573	-3.66%	大賣/鉅額交易
2022/11/29	3	73.33	4.2	73.39	74.00	-1.2	3,500	-0.03%
2022/11/28	4.1	73.22	48	73.11	73.40	-43.9	3,502	-1.25%
2022/11/25	7.2	73.68	14	73.69	74.00	-6.8	3,537	-0.19%
2022/11/24	22	73.56	5.4	73.39	73.80	16.6	3,513	0.47%
2022/11/23	3	72.33	0	0.00	72.50	3	3,512	0.09%
2022/11/22	0	72.20	0.4	72.10	72.50	-0.4	3,524	-0.01%
2022/11/21	1	71.50	19	72.00	72.80	-18	3,483	-0.52%
2022/11/18	0.1	71.87	8	71.96	72.00	-7.9	3,473	-0.23%
2022/11/17	6	72.73	1.8	72.62	72.90	4.2	3,464	0.12%
2022/11/16	6	73.45	64.2	73.59	73.30	-58.1	3,473	-1.67%
2022/11/15	2	74.00	168.9	73.84	74.40	-166.9	3,422	-4.88%	大賣/鉅額交易
2022/11/14	47	73.19	29.1	73.02	74.00	17.9	3,372	0.53%
2022/11/11	177	72.36	24	72.12	72.50	153	3,289	4.65%	大買/鉅額交易
2022/11/10	0	0.00	12.6	70.50	70.80	-12.6	3,235	-0.39%
2022/11/09	11.9	70.30	15	70.27	70.50	-3.1	3,233	-0.10%
2022/11/08	1	69.80	1.8	69.93	70.10	-0.8	3,200	-0.03%
2022/11/07	6	69.28	4	69.68	69.80	2	3,210	0.06%
2022/11/04	200	68.67	104	68.51	69.10	96	3,209	2.99%	大買/大賣/
2022/11/03	1	68.70	23	68.52	68.70	-22	3,219	-0.68%
2022/11/02	99.9	69.33	36	69.22	69.60	63.9	3,200	2.00%
2022/11/01	25.1	68.93	2.6	69.40	69.60	22.5	3,194	0.70%
2022/10/31	13.4	68.71	14	68.74	69.50	-0.6	3,193	-0.02%
2022/10/28	5.2	67.71	6	67.95	67.70	-0.8	3,223	-0.03%
2022/10/27	301	68.93	3.9	68.94	69.00	297.1	3,216	9.24%	大買/鉅額交易
2022/10/26	66	68.60	22	68.26	69.00	44	3,218	1.37%
2022/10/25	27.4	68.20	0.3	68.20	68.60	27.1	3,204	0.84%
2022/10/24	13	68.15	1	68.10	68.10	12	3,197	0.38%
2022/10/21	105	67.89	0	0.00	68.00	105	3,189	3.29%	大買/鉅額交易
2022/10/20	35.1	67.89	40.1	66.91	67.90	-5	3,193	-0.16%
2022/10/19	220	68.12	0	0.00	68.10	220	3,120	7.05%	大買/鉅額交易
2022/10/18	193	67.99	1	67.22	68.10	192	3,103	6.19%	大買/鉅額交易
2022/10/17	13	65.51	14	65.73	66.50	-1	3,150	-0.03%
2022/10/14	14	66.14	244.5	66.24	65.80	-230.5	3,216	-7.17%	大賣/鉅額交易
2022/10/13	24.2	65.57	20.5	65.51	65.40	3.6	3,295	0.11%
2022/10/12	7.3	67.00	6.5	66.97	66.70	0.8	3,340	0.02%
2022/10/11	11	67.46	23	67.63	67.30	-12	3,394	-0.35%
2022/10/07	4.1	68.28	2.7	68.34	68.10	1.4	3,375	0.04%
2022/10/06	3	68.80	1.4	68.69	68.80	1.6	3,438	0.05%
2022/10/05	0.1	68.84	3.2	68.94	69.00	-3.1	3,552	-0.09%
2022/10/04	8	68.90	2.2	68.89	68.80	5.9	3,777	0.16%
2022/10/03	5.2	68.57	1	68.90	68.80	4.2	3,777	0.11%
2022/09/30	18.2	68.37	6.6	68.80	69.10	11.6	3,837	0.30%
2022/09/29	24.6	67.90	16	68.23	68.80	8.6	3,826	0.22%
2022/09/28	16.1	67.13	2	67.00	67.20	14.1	3,856	0.36%
2022/09/27	33.1	67.61	5.7	68.11	67.60	27.3	3,893	0.70%
2022/09/26	329.1	67.56	31.2	67.65	67.80	297.9	3,943	7.55%	大買/鉅額交易
2022/09/23	21	68.08	5.6	68.10	68.00	15.4	3,960	0.39%
2022/09/22	0	67.70	43.1	67.24	67.70	-43.1	4,047	-1.06%
2022/09/21	21.1	67.68	6	67.72	67.70	15.1	4,087	0.37%
2022/09/20	7	67.69	6.3	67.91	68.00	0.7	4,238	0.02%
2022/09/19	4	67.95	4	67.60	67.40	0	4,402	0.00%
2022/09/16	83.2	67.88	18.3	67.99	67.80	64.9	4,474	1.45%
2022/09/15	21	68.70	4	68.30	68.70	17	4,474	0.38%
2022/09/14	2.2	68.56	19.8	68.41	68.10	-17.7	4,484	-0.39%
2022/09/13	7	69.57	2	69.43	69.50	5	4,516	0.11%
2022/09/12	7.2	69.02	1.2	69.25	69.30	6	4,541	0.13%
2022/09/08	18.3	68.09	2	67.45	68.10	16.3	4,586	0.36%
2022/09/07	13.3	67.26	13.5	67.20	67.00	-0.2	4,643	0.00%
2022/09/06	120	68.00	2.3	67.79	68.20	117.7	4,676	2.52%	大買/鉅額交易
2022/09/05	20	67.63	5	67.34	67.70	15	4,717	0.32%
2022/09/02	8.1	67.24	6	67.20	67.00	2.1	4,785	0.04%
2022/09/01	10.5	67.30	65	67.14	67.50	-54.5	4,805	-1.13%
2022/08/31	6.4	68.60	1	68.20	68.70	5.4	4,821	0.11%
2022/08/30	47.3	68.40	8.7	68.31	68.40	38.7	4,812	0.80%
2022/08/29	8.3	68.60	9.5	68.56	68.60	-1.2	4,797	-0.03%
2022/08/26	46.6	69.95	0	0.00	69.90	46.6	4,776	0.97%
2022/08/25	15.1	70.21	92	70.23	70.20	-77	4,800	-1.60%
2022/08/24	5	69.70	1	70.00	69.70	4	4,810	0.08%
2022/08/23	4.5	69.83	6	69.75	69.50	-1.6	5,138	-0.03%
2022/08/22	0.2	70.41	4.3	70.37	70.50	-4.1	5,233	-0.08%
2022/08/19	1.8	70.04	1	69.90	70.30	0.8	5,316	0.02%
2022/08/18	40.4	70.10	4	69.85	70.10	36.4	5,361	0.68%
2022/08/17	29	70.36	0.2	70.60	70.60	28.9	5,428	0.53%
2022/08/16	9.2	70.20	11.6	70.21	70.00	-2.3	5,402	-0.04%
2022/08/15	107.2	70.49	20	70.37	70.50	87.2	5,438	1.60%	大買/
2022/08/12	16.2	70.11	2	70.05	70.00	14.2	5,487	0.26%
2022/08/11	33.2	69.23	3	69.13	69.30	30.2	5,491	0.55%
2022/08/10	4.5	68.21	7.1	68.04	68.30	-2.6	5,530	-0.05%
2022/08/09	49.2	68.63	4.3	68.51	68.60	44.9	5,536	0.81%
2022/08/08	11.2	68.81	2	68.80	68.70	9.2	5,562	0.17%
2022/08/05	26	69.23	3.1	69.67	69.10	23	5,613	0.41%
2022/08/04	18	68.58	74.6	68.54	69.00	-56.7	5,669	-1.00%
2022/08/03	252	68.79	7	68.69	69.30	245	5,633	4.35%	大買/鉅額交易
2022/08/02	21.6	68.72	8	69.13	68.90	13.6	5,637	0.24%
2022/08/01	10.7	70.29	92.2	70.34	70.10	-81.5	5,604	-1.45%
2022/07/29	34.1	69.87	3	69.67	70.00	31.1	5,627	0.55%
2022/07/28	14.8	68.69	9.1	68.77	68.80	5.7	5,615	0.10%
2022/07/27	26.3	68.68	0.9	68.70	68.70	25.4	5,588	0.45%
2022/07/26	16.1	68.76	18.4	68.63	68.40	-2.4	5,569	-0.04%
2022/07/25	9	68.58	26	67.90	68.90	-17	5,547	-0.31%
2022/07/22	17	67.79	3.1	67.94	67.80	13.9	5,591	0.25%
2022/07/21	250.1	67.04	13	67.27	67.70	237.1	5,545	4.28%	大買/鉅額交易
2022/07/20	46.9	67.03	3,908.2	66.93	66.80	-3,861.3	5,537	-69.74%	大賣/鉅額交易
2022/07/19	79.2	66.40	2.4	66.08	66.50	76.8	5,517	1.39%
2022/07/18	65.2	65.61	11	65.53	65.80	54.2	5,492	0.99%
2022/07/15	3	65.67	38.6	65.72	65.60	-35.6	5,469	-0.65%
2022/07/14	9.2	66.04	9.5	65.96	66.10	-0.2	5,564	0.00%
2022/07/13	43.2	66.58	9.2	66.73	66.30	34	5,517	0.62%
2022/07/12	72.3	65.11	216.4	64.81	64.60	-144.1	5,386	-2.68%	大賣/鉅額交易
2022/07/11	8.2	69.74	5	69.54	69.50	3.2	5,157	0.06%
2022/07/08	327.1	70.22	53	70.13	70.10	274.1	5,154	5.32%	大買/鉅額交易
2022/07/07	148.5	70.78	74.2	70.56	70.70	74.3	5,095	1.46%	大買/
2022/07/06	51.3	71.60	381.1	71.97	71.20	-329.8	5,061	-6.52%	大賣/鉅額交易
2022/07/05	44.4	73.55	0.9	73.59	72.80	43.5	4,998	0.87%
2022/07/04	28	75.14	3	74.67	73.80	25	4,933	0.51%
2022/07/01	174	73.90	49.3	73.72	73.70	124.7	4,933	2.53%	大買/鉅額交易
2022/06/30	10.4	75.11	2.7	75.00	74.70	7.6	4,919	0.15%
2022/06/29	33.4	76.38	54	76.34	76.30	-20.6	4,856	-0.42%
2022/06/28	34.6	77.29	1,092.5	76.97	76.80	-1,057.8	4,802	-22.03%	大賣/鉅額交易
2022/06/27	661.2	81.65	23	81.58	81.50	638.2	4,712	13.54%	大買/鉅額交易
2022/06/24	369.3	81.43	27.5	81.36	81.40	341.8	4,602	7.43%	大買/鉅額交易
2022/06/23	351.3	80.71	38	81.02	80.60	313.3	4,571	6.85%	大買/鉅額交易
2022/06/22	221	81.10	0	0.00	80.80	221	4,557	4.85%	大買/鉅額交易
2022/06/21	12.3	80.63	47.3	80.80	81.20	-35	4,575	-0.76%
2022/06/20	11.5	80.33	0.6	80.30	80.00	11	4,572	0.24%
2022/06/17	395.1	81.30	5.6	81.27	81.30	389.5	4,552	8.56%	大買/鉅額交易
2022/06/16	274	82.03	20.4	82.10	81.50	253.6	4,496	5.64%	大買/鉅額交易
2022/06/15	136.1	81.66	209	81.59	81.80	-72.9	4,522	-1.61%	大買/大賣/
2022/06/14	161	81.42	9.7	81.02	81.40	151.3	4,522	3.34%	大買/鉅額交易
2022/06/13	132.1	80.98	5.7	80.84	81.30	126.3	4,531	2.79%	大買/鉅額交易
2022/06/10	231.1	82.18	17.4	82.37	82.50	213.6	4,494	4.75%	大買/鉅額交易
2022/06/09	241.2	82.20	2.5	82.15	82.40	238.7	4,497	5.31%	大買/鉅額交易
2022/06/08	0	0.00	4	81.70	81.70	-4	4,502	-0.09%
2022/06/07	2	81.30	1.2	81.35	81.50	0.8	4,526	0.02%
2022/06/06	3.1	81.67	3	81.63	82.00	0	4,524	0.00%
2022/06/02	2	81.00	3.7	81.32	81.70	-1.7	4,594	-0.04%
2022/06/01	3.1	81.54	5	81.65	81.70	-1.9	4,675	-0.04%
2022/05/31	7	81.99	4.6	81.82	82.00	2.4	4,704	0.05%
2022/05/30	33.8	81.53	401.2	81.50	81.70	-367.4	4,399	-8.35%	大賣/鉅額交易
2022/05/27	21.5	80.93	12.5	80.92	81.00	9	4,339	0.21%
2022/05/26	25	80.54	2	80.35	80.50	23	4,318	0.53%
2022/05/25	4	80.15	42	80.11	80.40	-38	4,348	-0.87%
2022/05/24	1	79.60	2.6	79.73	80.00	-1.6	4,370	-0.04%
2022/05/23	2	79.90	2.3	79.99	80.00	-0.3	4,368	-0.01%
2022/05/20	14.5	79.49	3.2	79.17	79.70	11.3	4,387	0.26%
2022/05/19	3.2	78.30	41	78.00	78.40	-37.8	4,345	-0.87%
2022/05/18	15.3	78.67	4	79.25	79.20	11.3	4,320	0.26%
2022/05/17	8	78.11	8.5	78.20	78.40	-0.5	4,302	-0.01%
2022/05/16	14	77.62	49.8	77.52	77.30	-35.8	4,286	-0.83%
2022/05/13	21	77.36	801.1	77.20	77.20	-780.1	4,267	-18.28%	大賣/鉅額交易
2022/05/12	8.2	77.27	16.1	77.38	76.10	-8	4,236	-0.19%
2022/05/11	12	78.38	7	78.36	78.20	5	4,168	0.12%
2022/05/10	42	78.64	4.4	78.72	78.70	37.6	4,149	0.91%
2022/05/09	11	78.67	46.1	78.58	78.60	-35.1	4,120	-0.85%
2022/05/06	111.6	79.07	33.3	78.92	79.20	78.3	4,111	1.90%	大買/
2022/05/05	2	80.10	2	79.70	79.70	0	4,120	0.00%
2022/05/04	0	0.00	0.7	79.60	80.00	-0.7	4,118	-0.02%
2022/05/03	1	80.00	1.4	79.91	80.00	-0.4	4,205	-0.01%
2022/04/29	4	79.63	0.4	79.77	79.90	3.6	4,228	0.08%
2022/04/28	92.8	78.99	5	79.40	79.90	87.8	4,266	2.06%
2022/04/27	84.1	79.17	27.4	79.47	79.10	56.6	4,229	1.34%
2022/04/26	5.7	79.93	0.6	80.30	80.70	5	4,223	0.12%
2022/04/25	3,761.1	79.83	16.8	79.62	80.20	3,744.3	4,143	90.36%	大買/鉅額交易
2022/04/22	3.3	80.06	25.4	80.40	81.10	-22.2	4,059	-0.55%
2022/04/21	34.1	80.28	5.2	80.26	80.90	28.9	3,986	0.72%
2022/04/20	1.2	79.78	24.2	80.02	80.00	-23	3,933	-0.59%
2022/04/19	7	79.50	7.3	79.40	79.70	-0.3	3,826	-0.01%
2022/04/18	13.1	79.18	4.3	79.08	79.00	8.8	3,840	0.23%
2022/04/15	0	79.50	2	79.50	79.30	-2	3,837	-0.05%
2022/04/14	0.5	79.59	1.4	79.63	79.70	-0.9	3,845	-0.02%
2022/04/13	2	79.00	1	79.30	79.50	1	3,848	0.03%
2022/04/12	3	78.53	41.5	78.50	78.60	-38.5	3,835	-1.00%
2022/04/11	32	78.64	56.4	79.10	78.50	-24.4	3,810	-0.64%
2022/04/08	83	79.16	3.7	79.10	79.30	79.3	3,790	2.09%
2022/04/07	52.1	78.80	4.4	78.83	78.70	47.7	3,802	1.25%
2022/04/06	13	79.32	2	79.40	79.90	11	3,729	0.30%
2022/04/01	177	78.76	1.3	79.02	79.00	175.7	3,690	4.76%	大買/鉅額交易
2022/03/31	2.2	79.05	0	0.00	79.00	2.2	3,652	0.06%
2022/03/30	20.4	79.14	0.6	79.20	79.00	19.8	3,613	0.55%
2022/03/29	16.1	78.90	1.7	79.20	79.00	14.4	3,545	0.41%
2022/03/28	32.3	78.88	5	78.90	79.00	27.3	3,487	0.78%
2022/03/25	84.3	79.22	3	79.37	79.30	81.3	3,437	2.37%
2022/03/24	140.2	79.73	0.5	80.00	79.80	139.7	3,405	4.10%	大買/鉅額交易
2022/03/23	68.5	80.19	1.3	80.26	80.20	67.2	3,386	1.98%
2022/03/22	24.4	80.24	260.2	80.09	80.40	-235.8	3,343	-7.05%	大賣/鉅額交易
2022/03/21	14.2	80.33	6.1	80.22	80.20	8.1	3,354	0.24%
2022/03/18	35.2	79.90	16.6	80.06	79.90	18.6	3,360	0.55%
2022/03/17	10.4	80.48	8.3	80.74	80.40	2.1	3,278	0.06%
2022/03/16	52.2	79.10	4	79.30	79.60	48.2	3,199	1.51%
2022/03/15	48	79.10	1.5	79.10	79.10	46.5	3,148	1.48%
2022/03/14	30.2	79.24	1,001	79.20	79.40	-970.8	3,156	-30.75%	大賣/鉅額交易
2022/03/11	11	79.22	39.3	79.33	79.20	-28.3	3,137	-0.90%
2022/03/10	7	80.14	2.5	80.18	80.40	4.5	3,057	0.15%
2022/03/09	54.1	78.96	10	79.00	78.60	44.1	3,023	1.46%
2022/03/08	45	79.35	19.8	79.15	78.50	25.3	2,998	0.84%
2022/03/07	62.1	79.72	16.8	79.64	79.70	45.3	2,921	1.55%
2022/03/04	16	81.49	14.1	81.34	81.90	1.9	2,972	0.06%
2022/03/03	200.8	81.60	21.4	81.53	82.00	179.3	2,961	6.05%	大買/鉅額交易
2022/03/02	175	81.40	40.5	81.36	81.70	134.5	2,999	4.48%	大買/鉅額交易
2022/03/01	27.4	80.72	6.5	80.60	81.10	20.9	2,958	0.71%
2022/02/25	59	78.98	29	79.03	79.00	30	2,895	1.04%
2022/02/24	21.8	79.30	7.6	79.22	79.30	14.1	2,832	0.50%
2022/02/23	40.5	80.09	3	79.90	80.10	37.5	2,778	1.35%
2022/02/22	4	79.60	21.4	79.62	79.90	-17.4	2,788	-0.62%
2022/02/21	2	80.30	8.2	80.21	80.70	-6.2	2,749	-0.23%
2022/02/18	9	80.90	1	81.30	80.60	8	2,783	0.29%
2022/02/17	6	81.13	5.3	81.11	81.10	0.7	2,808	0.03%
2022/02/16	30	80.36	25	80.26	80.60	5	2,788	0.18%
2022/02/15	3	80.00	2.5	80.04	79.60	0.5	2,804	0.02%
2022/02/14	2	80.25	8	80.10	80.20	-6	2,832	-0.21%
2022/02/10	0	0.00	8.8	80.22	80.70	-8.8	2,884	-0.30%
2022/02/09	11	80.12	2	80.30	80.40	9	2,904	0.31%
2022/02/08	0	80.10	35.3	80.08	79.90	-35.3	2,913	-1.21%
2022/02/07	8	78.90	7.4	79.61	80.10	0.6	2,928	0.02%
2022/01/26	15	78.77	0	0.00	78.80	15	2,914	0.52%
2022/01/25	9.1	78.25	57.8	78.02	78.60	-48.7	2,948	-1.65%
2022/01/24	3	79.20	1	79.10	79.00	2	2,895	0.07%
2022/01/21	3.2	79.08	59	79.25	79.20	-55.8	2,949	-1.89%
2022/01/20	187.6	80.10	85.6	79.89	79.80	102	2,933	3.48%	大買/鉅額交易
2022/01/19	8	80.11	7	80.07	79.90	1	2,960	0.03%
2022/01/18	38	80.83	16.4	80.51	80.50	21.6	2,965	0.73%
2022/01/17	43	80.77	21	80.58	80.50	22	3,009	0.73%
2022/01/14	4.1	80.90	11.7	80.96	80.90	-7.6	3,052	-0.25%
2022/01/13	3	81.70	3	81.83	81.70	0	3,232	0.00%
2022/01/12	50	81.01	440	81.12	81.40	-390	3,247	-12.01%	大賣/鉅額交易
2022/01/11	61	80.75	11.8	80.71	81.20	49.2	3,264	1.51%
2022/01/10	46	80.67	1	80.70	80.90	45	3,253	1.38%
2022/01/07	8	81.10	6.4	80.81	80.60	1.6	3,284	0.05%
2022/01/06	3	80.77	54	80.71	81.00	-51	3,301	-1.54%
2022/01/05	1.3	80.23	15	80.17	80.90	-13.7	3,342	-0.41%
2022/01/04	13.1	80.47	134.7	80.46	80.50	-121.7	3,497	-3.48%	大賣/鉅額交易
2022/01/03	6.3	80.87	11	80.98	80.80	-4.7	3,533	-0.13%
2021/12/30	6.2	81.03	2.6	81.10	80.80	3.6	3,609	0.10%
2021/12/29	4.3	80.97	102	81.00	81.00	-97.7	3,703	-2.64%	大賣/
2021/12/28	3	81.00	1.4	80.63	81.00	1.6	3,757	0.04%
2021/12/27	10	80.47	1	80.50	80.70	9	3,790	0.24%
2021/12/24	6.2	80.41	2.6	80.19	80.40	3.6	3,881	0.09%
2021/12/23	1.1	79.93	0.2	80.20	80.40	0.9	3,950	0.02%
2021/12/22	3.1	79.80	10	79.90	79.80	-6.9	4,024	-0.17%
2021/12/21	0.1	79.80	0.5	79.70	79.90	-0.3	4,074	-0.01%
2021/12/20	163	78.81	25	79.14	78.80	138	4,123	3.35%	大買/鉅額交易
2021/12/17	2	79.30	1.3	79.32	79.30	0.7	4,109	0.02%
2021/12/16	4.1	79.38	6	79.22	79.00	-1.9	4,108	-0.05%
2021/12/15	22.1	79.30	0	0.00	79.30	22.1	4,182	0.53%
2021/12/14	1	79.60	2.3	79.62	79.40	-1.3	4,258	-0.03%
2021/12/13	21.2	79.83	3.2	79.82	79.80	18	4,264	0.42%
2021/12/10	2.2	80.12	6.8	80.07	80.00	-4.6	4,289	-0.11%
2021/12/09	3	80.50	0	0.00	80.70	3	4,301	0.07%
2021/12/08	3	80.87	6.5	81.03	80.60	-3.5	4,298	-0.08%
2021/12/07	1	80.20	2.4	80.08	80.50	-1.4	4,267	-0.03%
2021/12/06	6.3	79.24	5.7	79.03	79.70	0.6	4,255	0.01%
2021/12/03	7.2	79.48	0	0.00	79.30	7.2	4,265	0.17%
2021/12/02	8	79.41	0	0.00	79.70	8	4,258	0.19%
2021/11/30	94	79.28	45.8	78.42	78.10	48.2	4,272	1.13%
2021/11/29	9.1	79.14	3.4	79.43	79.30	5.7	4,134	0.14%
2021/11/26	120	79.70	17	79.66	79.40	103	4,117	2.50%	大買/鉅額交易
2021/11/25	2.2	80.15	0	0.00	80.10	2.2	4,120	0.05%
2021/11/24	4	80.33	98.9	80.27	80.30	-94.9	4,148	-2.29%
2021/11/23	3	80.40	3	80.10	80.10	0	4,174	0.00%
2021/11/22	8	80.25	3.8	80.35	80.20	4.2	4,184	0.10%
2021/11/19	201	80.80	0	0.00	80.80	201	4,171	4.82%	大買/鉅額交易
2021/11/18	0	0.00	4.3	81.05	81.10	-4.3	4,187	-0.10%
2021/11/17	422.1	80.84	1.3	81.00	81.00	420.8	4,171	10.09%	大買/鉅額交易
2021/11/16	74.2	81.28	51	81.30	81.10	23.2	4,202	0.55%
2021/11/15	3.5	81.48	620	81.55	81.30	-616.6	4,246	-14.52%	大賣/鉅額交易
2021/11/12	3.2	81.43	0	0.00	81.50	3.2	4,249	0.08%
2021/11/11	3.2	80.48	0	0.00	80.40	3.2	4,255	0.08%
2021/11/10	302	80.64	56	80.60	80.50	246	4,245	5.80%	大買/鉅額交易
2021/11/09	1	80.70	0.3	80.73	80.60	0.7	4,233	0.02%
2021/11/08	3.3	80.66	30	80.44	80.70	-26.8	4,179	-0.64%
2021/11/05	404	80.39	0	0.00	80.50	404	4,169	9.69%	大買/鉅額交易
2021/11/04	0.2	80.60	3	80.50	80.60	-2.8	4,162	-0.07%
2021/11/03	3.2	80.35	0	0.00	80.40	3.2	4,186	0.08%
2021/11/02	16.2	80.75	3	80.30	80.30	13.2	4,242	0.31%
2021/11/01	45.3	80.87	14	80.66	80.70	31.3	4,212	0.74%
2021/10/29	268.2	80.44	15	80.15	80.50	253.2	4,206	6.02%	大買/鉅額交易
2021/10/28	184	80.76	4	80.60	80.80	180	4,156	4.33%	大買/鉅額交易
2021/10/27	9.3	80.82	41.6	80.93	81.10	-32.4	4,157	-0.78%
2021/10/26	3.2	81.29	0	0.00	81.20	3.2	4,144	0.08%
2021/10/22	11.7	81.36	15	81.20	81.20	-3.3	4,199	-0.08%
2021/10/21	3.2	81.69	22	82.09	82.20	-18.8	4,237	-0.44%
2021/10/20	20.3	81.95	3	82.33	82.20	17.3	4,137	0.42%
2021/10/19	7.2	82.52	0.1	82.00	82.00	7.1	4,113	0.17%
2021/10/18	9.2	82.81	3	82.70	82.30	6.2	4,098	0.15%
2021/10/15	50	82.93	5	82.90	82.90	45	4,123	1.09%
2021/10/14	5	82.42	0	0.00	82.10	5	4,171	0.12%
2021/10/13	7	82.83	3	83.67	82.40	4	4,189	0.10%
2021/10/12	30.1	82.88	21	82.41	83.10	9.1	4,141	0.22%
2021/10/08	6	84.40	1.2	84.57	84.40	4.8	4,024	0.12%
2021/10/07	10	84.27	8	84.02	84.20	2	4,020	0.05%
2021/10/06	42	83.35	4	83.23	83.50	38	3,963	0.96%
2021/10/05	4	81.98	0	82.00	82.20	4	3,899	0.10%
2021/10/04	126.4	82.62	3	82.47	82.50	123.4	3,929	3.14%	大買/鉅額交易
2021/10/01	17.3	82.17	6	81.70	82.00	11.3	3,923	0.29%
2021/09/30	1	83.00	1	83.60	83.90	0	3,882	0.00%
2021/09/29	202	83.89	9	83.44	83.50	193	3,875	4.98%	大買/鉅額交易
2021/09/28	21	84.10	2.1	83.67	84.40	18.9	3,867	0.49%
2021/09/27	17	82.94	7	82.91	83.70	10	3,969	0.25%
2021/09/24	0.2	82.38	0	0.00	82.20	0.2	4,004	0.00%
2021/09/23	15	81.23	26	80.77	81.30	-11	4,011	-0.27%
2021/09/22	104	80.30	0	0.00	80.50	104	4,018	2.59%	大買/鉅額交易
2021/09/17	2	82.30	6.3	82.49	82.30	-4.3	3,947	-0.11%
2021/09/16	14	83.61	2	83.50	83.50	12	3,894	0.31%
2021/09/15	6	82.92	4	83.25	83.30	2	3,898	0.05%
2021/09/14	17	83.24	3	83.10	83.20	14	3,931	0.36%
2021/09/13	3	82.53	2	82.20	82.80	1	3,941	0.03%
2021/09/10	1	81.60	0	0.00	82.10	1	3,995	0.03%
2021/09/09	2	81.80	7	82.06	81.50	-5	4,164	-0.12%
2021/09/08	1.2	81.94	2.1	82.25	82.20	-1	4,188	-0.02%
2021/09/07	4	82.43	6.9	82.49	82.70	-2.9	4,220	-0.07%
2021/09/06	4	82.55	2.5	82.22	82.20	1.5	4,240	0.04%
2021/09/03	0.2	82.80	172.4	82.67	83.00	-172.2	4,247	-4.06%	大賣/鉅額交易
2021/09/02	6.2	82.67	207	82.40	81.90	-200.8	4,260	-4.71%	大賣/鉅額交易
2021/09/01	5	82.84	36	83.20	83.10	-31	4,298	-0.72%
2021/08/31	1	83.30	1	83.00	84.10	0	4,317	0.00%
2021/08/30	0	0.00	3.1	82.70	83.90	-3.1	4,287	-0.07%
2021/08/27	0	0.00	2.1	82.49	82.50	-2.1	4,292	-0.05%
2021/08/26	4	81.08	0	80.70	80.70	4	4,347	0.09%
2021/08/25	0.4	81.68	0.9	81.60	81.60	-0.5	4,448	-0.01%
2021/08/24	12	81.30	0	0.00	81.30	12	4,496	0.27%
2021/08/23	3	80.10	1	80.50	80.10	2	4,522	0.04%
2021/08/20	112.3	79.45	4	79.55	79.10	108.3	4,599	2.35%	大買/鉅額交易
2021/08/19	3	80.23	4	80.15	80.20	-1	4,678	-0.02%
2021/08/18	1	81.00	5.2	81.10	81.70	-4.2	4,660	-0.09%
2021/08/17	1	81.70	193.8	81.55	81.50	-192.8	4,733	-4.07%	大賣/鉅額交易
2021/08/16	4	81.88	5	81.36	81.30	-1	4,736	-0.02%
2021/08/13	3	81.70	2	81.50	81.70	1	4,798	0.02%
2021/08/12	1	82.70	0	0.00	82.70	1	4,840	0.02%
2021/08/11	0	0.00	1.1	82.69	82.70	-1.1	4,900	-0.02%
2021/08/10	2	82.20	5	82.12	82.00	-3	4,936	-0.06%
2021/08/09	26	83.25	24.7	83.02	83.00	1.3	5,062	0.03%
2021/08/06	364	83.61	475	83.33	83.70	-111	5,090	-2.18%	大買/大賣/鉅額交易
2021/08/05	0	0.00	67.5	83.12	83.10	-67.5	5,154	-1.31%
2021/08/04	2	83.10	8.3	83.13	83.10	-6.3	5,345	-0.12%
2021/08/03	12	82.77	8.7	83.08	83.10	3.3	5,428	0.06%
2021/08/02	3	83.17	0	0.00	83.30	3	5,497	0.05%
2021/07/30	3	82.30	1.8	82.64	82.20	1.2	5,650	0.02%
2021/07/29	5	81.48	0	0.00	81.90	5	5,738	0.09%
2021/07/28	416.2	80.42	2	80.50	81.20	414.2	5,801	7.14%	大買/鉅額交易
2021/07/27	13	80.74	0	0.00	80.60	13	5,853	0.22%
2021/07/26	10.1	83.86	86	84.27	83.20	-75.9	5,844	-1.30%
2021/07/23	6	84.22	7	84.40	84.20	-1	5,819	-0.02%
2021/07/22	23.6	84.03	2	84.20	84.20	21.6	5,862	0.37%
2021/07/21	20	83.10	20	82.71	82.90	0	5,936	0.00%
2021/07/20	150	83.50	2	83.30	83.30	148	5,925	2.50%	大買/鉅額交易
2021/07/19	46	84.62	34.7	84.87	85.00	11.3	5,918	0.19%
2021/07/16	54	85.40	4	85.55	85.70	50	6,017	0.83%
2021/07/15	208.2	85.27	20.3	85.42	85.30	187.9	6,114	3.07%	大買/鉅額交易
2021/07/14	100.2	85.57	12.1	85.58	85.90	88.2	6,211	1.42%
2021/07/13	1.2	85.40	7	85.26	85.40	-5.8	6,460	-0.09%
2021/07/12	125.2	85.19	1	84.90	85.00	124.2	6,581	1.89%	大買/鉅額交易
2021/07/09	4.2	84.43	207	84.58	85.10	-202.8	6,707	-3.02%	大賣/鉅額交易
2021/07/08	269.4	85.74	3	86.24	85.60	266.4	6,717	3.97%	大買/鉅額交易
2021/07/07	204.2	85.95	0.2	86.10	85.80	204	6,778	3.01%	大買/鉅額交易
2021/07/06	6.2	86.95	4	87.12	86.80	2.2	6,876	0.03%
2021/07/05	13.2	86.12	13.8	86.13	86.50	-0.6	6,920	-0.01%
2021/07/02	38.1	85.69	3	85.53	85.10	35.1	6,888	0.51%
2021/07/01	64	85.11	402	85.14	85.00	-338	6,789	-4.98%	大賣/鉅額交易
2021/06/30	0.3	84.50	0	0.00	84.70	0.3	6,742	0.00%
2021/06/29	12.2	84.11	50.2	84.11	84.60	-38	6,760	-0.56%
2021/06/28	4.2	84.95	11	85.00	85.00	-6.8	6,763	-0.10%
2021/06/25	51	85.08	44	84.90	84.60	7	6,794	0.10%
2021/06/24	3	83.90	0	0.00	84.40	3	6,788	0.04%
2021/06/23	24.2	84.50	0	0.00	84.50	24.2	6,814	0.36%
2021/06/22	14.2	83.48	0	0.00	83.30	14.2	6,792	0.21%
2021/06/21	2.6	82.92	2	82.40	82.80	0.6	6,806	0.01%
2021/06/18	53.1	83.73	5	83.44	83.30	48.1	6,803	0.71%
2021/06/17	18.3	85.21	0.2	85.80	85.30	18.1	6,680	0.27%
2021/06/16	6.3	85.61	52	86.04	86.10	-45.8	6,907	-0.66%
2021/06/15	0.3	85.60	1	85.40	85.20	-0.7	6,967	-0.01%
2021/06/11	4	86.25	40	86.32	85.80	-36	7,030	-0.51%
2021/06/09	5.1	85.56	3	85.30	85.60	2.1	7,140	0.03%
2021/06/08	3	86.50	0.4	86.70	86.40	2.6	7,132	0.04%
2021/06/07	9	87.62	6.8	87.12	87.60	2.2	7,242	0.03%
2021/06/04	443	87.59	44	88.03	87.70	399	7,251	5.50%	大買/鉅額交易
2021/06/03	311.2	88.65	10	88.50	88.50	301.2	7,285	4.13%	大買/鉅額交易
2021/06/02	19.1	88.65	1.5	87.77	88.90	17.6	7,395	0.24%
2021/06/01	0.1	86.50	1	86.30	87.20	-0.9	7,390	-0.01%
2021/05/31	4.3	86.08	6.7	85.59	85.60	-2.4	7,517	-0.03%
2021/05/28	3.2	85.15	3	84.87	85.40	0.2	7,599	0.00%
2021/05/27	5	84.08	3.7	84.62	84.70	1.3	7,607	0.02%
2021/05/26	4.2	85.13	1	85.30	84.50	3.2	7,760	0.04%
2021/05/25	526.2	85.65	5	85.70	85.40	521.2	7,989	6.52%	大買/鉅額交易
2021/05/24	1	83.80	2	83.70	83.70	-1	8,031	-0.01%
2021/05/21	4	84.88	7	84.17	84.20	-3	8,167	-0.04%
2021/05/20	636.2	83.82	6	83.70	84.20	630.2	8,134	7.75%	大買/鉅額交易
2021/05/19	901.1	84.23	6	83.97	83.70	895.1	8,130	11.01%	大買/鉅額交易
2021/05/18	12.2	83.45	4	83.55	83.60	8.2	8,139	0.10%
2021/05/17	254.2	81.46	11	80.31	80.90	243.2	8,238	2.95%	大買/鉅額交易
2021/05/14	1,135	83.02	2	82.90	82.90	1,133	8,149	13.90%	大買/鉅額交易
2021/05/13	302.5	83.21	14.8	82.50	81.50	287.7	8,098	3.55%	大買/鉅額交易
2021/05/12	29	84.40	18	83.89	83.60	11	7,984	0.14%
2021/05/11	253.6	89.53	70	89.81	89.10	183.6	7,814	2.35%	大買/鉅額交易
2021/05/10	24.3	91.84	0	91.20	91.60	24.3	7,731	0.31%
2021/05/07	26.2	90.65	210	90.44	90.70	-183.8	7,767	-2.37%	大賣/鉅額交易
2021/05/06	103	93.26	38.1	92.29	94.00	64.9	7,655	0.85%	大買/
2021/05/05	252.1	91.72	2.4	90.93	91.10	249.7	7,561	3.30%	大買/鉅額交易
2021/05/04	29.2	89.91	14	91.21	89.60	15.2	7,555	0.20%
2021/05/03	67.8	90.71	47.1	91.28	90.30	20.7	7,443	0.28%
2021/04/29	435.4	91.53	10	91.10	90.90	425.4	7,436	5.72%	大買/鉅額交易
2021/04/28	16.1	91.70	706.5	91.74	91.90	-690.4	7,453	-9.26%	大賣/鉅額交易
2021/04/27	2	93.05	11.5	92.95	93.00	-9.5	7,564	-0.13%
2021/04/26	4	92.50	15.5	92.31	93.00	-11.5	7,511	-0.15%
2021/04/23	7.6	92.64	347.3	92.18	92.80	-339.7	7,549	-4.50%	大賣/鉅額交易
2021/04/22	3.4	94.25	23	94.02	93.20	-19.6	7,563	-0.26%
2021/04/21	21	93.57	5	93.48	93.00	16	7,472	0.21%
2021/04/20	311.1	94.71	12	94.39	94.80	299.1	7,421	4.03%	大買/鉅額交易
2021/04/19	1,478	94.37	44.2	94.06	95.20	1,433.8	7,363	19.47%	大買/鉅額交易
2021/04/16	76	91.16	16	91.70	92.00	60	7,156	0.84%
2021/04/15	81.2	89.84	77	89.93	90.10	4.2	7,145	0.06%
2021/04/14	16.4	88.29	33	88.43	88.30	-16.6	7,133	-0.23%
2021/04/13	587.4	88.80	1	88.30	88.40	586.4	7,141	8.21%	大買/鉅額交易
2021/04/12	18.6	88.60	367	88.52	88.60	-348.5	7,135	-4.88%	大賣/鉅額交易
2021/04/09	18.2	88.36	30.4	88.77	88.50	-12.1	7,101	-0.17%
2021/04/08	3.2	87.30	0	0.00	87.30	3.2	7,170	0.04%
2021/04/07	6.4	87.05	10.7	87.20	87.50	-4.3	7,388	-0.06%
2021/04/06	12.4	87.64	11	87.80	87.80	1.4	7,439	0.02%
2021/04/01	10.2	87.07	0.1	87.50	87.00	10.1	7,467	0.14%
2021/03/31	7.2	87.45	0	87.60	87.60	7.2	7,451	0.10%
2021/03/30	368.4	87.71	4	87.65	87.70	364.4	7,437	4.90%	大買/鉅額交易
2021/03/29	1.3	87.59	200.6	87.80	87.90	-199.3	7,428	-2.68%	大賣/鉅額交易
2021/03/26	501.2	86.71	63	86.61	87.20	438.2	7,501	5.84%	大買/鉅額交易
2021/03/25	3.2	85.88	916	85.65	85.90	-912.8	7,615	-11.99%	大賣/鉅額交易
2021/03/24	2.2	85.36	0	0.00	85.10	2.2	7,679	0.03%
2021/03/23	224.2	86.74	3	86.87	86.10	221.2	7,694	2.87%	大買/鉅額交易
2021/03/22	307.5	85.47	17	85.27	86.20	290.5	7,707	3.77%	大買/鉅額交易
2021/03/19	20.2	84.40	14	84.64	84.20	6.2	7,703	0.08%
2021/03/18	2.3	87.06	12	87.14	87.00	-9.7	7,486	-0.13%
2021/03/17	14	87.51	6	87.80	86.90	8	7,424	0.11%
2021/03/16	331	87.21	13.3	87.33	87.90	317.7	7,400	4.29%	大買/鉅額交易
2021/03/15	2	88.25	18.3	88.45	88.10	-16.3	7,381	-0.22%
2021/03/12	1	88.80	41	88.68	89.50	-40	7,371	-0.54%
2021/03/11	37	90.01	9.4	89.76	89.00	27.6	7,410	0.37%
2021/03/10	5	88.66	5.3	88.21	88.80	-0.3	7,383	0.00%
2021/03/09	2	88.55	1,166.5	88.59	88.50	-1,164.5	7,416	-15.70%	大賣/鉅額交易
2021/03/08	78.3	88.93	8	89.26	88.00	70.3	7,419	0.95%
2021/03/05	3	87.90	10	87.58	87.40	-7	7,304	-0.10%
2021/03/04	5	88.56	9	88.10	88.30	-4	7,470	-0.05%
2021/03/03	14	88.23	4	87.98	87.90	10	7,377	0.14%
2021/03/02	0	0.00	16	87.11	86.30	-16	7,311	-0.22%
2021/02/26	196	87.03	63	86.46	86.00	133	7,282	1.83%	大買/鉅額交易
2021/02/25	146.1	87.91	113	87.50	88.60	33.1	7,071	0.47%	大買/大賣/
2021/02/24	263	86.11	96	86.00	85.90	167	6,902	2.42%	大買/鉅額交易
2021/02/23	1,048.2	84.72	7.2	85.73	85.40	1,041	6,857	15.18%	大買/鉅額交易
2021/02/22	1.2	83.67	2	83.90	83.30	-0.8	6,808	-0.01%
2021/02/19	15	82.92	6	82.22	83.00	9	7,027	0.13%
2021/02/18	2	83.70	27	83.67	83.30	-25	7,111	-0.35%
2021/02/17	366.2	82.69	7	82.69	83.50	359.2	7,264	4.94%	大買/鉅額交易
2021/02/05	54	80.08	8.4	80.01	79.90	45.6	7,200	0.63%
2021/02/04	300	80.43	35	80.36	80.50	265	7,317	3.62%	大買/鉅額交易
2021/02/03	13.2	80.82	18	79.65	80.90	-4.8	7,658	-0.06%
2021/02/02	15.2	78.52	4	79.45	79.40	11.2	7,894	0.14%
2021/02/01	2.1	77.87	6	78.15	78.10	-3.9	7,932	-0.05%
2021/01/29	8.2	78.60	100	78.80	77.40	-91.8	7,936	-1.16%
2021/01/28	2	79.45	3	79.43	79.50	-1	7,859	-0.01%
2021/01/27	9.2	80.25	0	0.00	80.10	9.2	7,863	0.12%
2021/01/26	11	80.64	7	81.06	80.50	4	7,891	0.05%
2021/01/25	43.2	82.15	2	81.75	82.10	41.2	7,821	0.53%
2021/01/22	6	80.85	1	81.20	80.70	5	7,837	0.06%
2021/01/21	4	82.08	2	81.45	80.90	2	7,803	0.03%
2021/01/20	6.2	81.14	8	81.20	81.00	-1.8	7,748	-0.02%
2021/01/19	20.2	83.20	71	82.89	83.10	-50.8	7,614	-0.67%
2021/01/18	4	82.10	22	82.81	82.10	-18	7,650	-0.24%
2021/01/15	100.2	84.72	1	84.90	83.90	99.2	7,588	1.31%
2021/01/14	1.2	85.63	5	85.70	85.40	-3.8	7,572	-0.05%
2021/01/13	5	86.22	31	85.92	85.90	-26	7,556	-0.34%
2021/01/12	20.2	85.15	24	85.82	85.50	-3.8	7,542	-0.05%
2021/01/11	1	85.80	11	85.94	86.30	-10	7,482	-0.13%
2021/01/08	12	86.28	87	85.35	86.30	-75	7,443	-1.01%
2021/01/07	1,083	84.57	3	85.07	85.80	1,080	7,358	14.68%	大買/鉅額交易
2021/01/06	4.7	83.26	54	83.39	83.30	-49.3	7,235	-0.68%
2021/01/05	1	83.30	1	83.30	83.30	0	7,177	0.00%
2021/01/04	10	84.55	48	84.81	84.60	-38	7,178	-0.53%
2020/12/31	500	84.71	41	84.68	84.70	459	7,087	6.48%	大買/鉅額交易
2020/12/30	520.4	83.86	30	83.82	84.50	490.4	6,929	7.08%	大買/鉅額交易
2020/12/29	8.4	81.22	53	81.38	81.40	-44.6	6,700	-0.67%
2020/12/28	177.2	80.34	22	80.42	80.80	155.2	6,613	2.35%	大買/鉅額交易
2020/12/25	25.1	79.13	0	0.00	79.60	25.1	6,579	0.38%
2020/12/24	2	79.50	0	0.00	79.10	2	6,570	0.03%
2020/12/23	2	79.15	5	79.10	79.10	-3	6,586	-0.05%
2020/12/22	9.4	80.91	60	81.00	79.70	-50.6	6,595	-0.77%
2020/12/21	62.3	80.14	205	78.97	81.00	-142.8	6,643	-2.15%	大賣/鉅額交易
2020/12/18	0.2	79.20	21.5	78.35	78.30	-21.3	6,524	-0.33%
2020/12/17	1.2	79.10	209.1	78.84	79.30	-207.9	6,513	-3.19%	大賣/鉅額交易
2020/12/16	13	79.35	29.1	79.35	79.80	-16.1	6,563	-0.24%
2020/12/15	0	0.00	25	78.74	78.30	-25	6,848	-0.37%
2020/12/14	33	79.09	0	0.00	78.60	33	6,835	0.48%
2020/12/11	1	78.80	0	0.00	79.00	1	6,829	0.01%
2020/12/10	11	79.32	270	78.96	79.30	-259	6,844	-3.78%	大賣/鉅額交易
2020/12/09	73	79.36	1	79.00	79.30	72	6,887	1.05%
2020/12/08	1	78.80	10	79.00	79.00	-9	6,885	-0.13%
2020/12/07	4	79.70	73	79.49	79.70	-69	6,861	-1.01%
2020/12/04	47	80.11	4.1	80.05	80.10	42.9	6,826	0.63%
2020/12/03	763	79.64	49	79.14	79.60	714	6,858	10.41%	大買/鉅額交易
2020/12/02	252	78.93	10	78.79	78.90	242	6,854	3.53%	大買/鉅額交易
2020/12/01	361	78.48	3	78.50	78.90	358	6,817	5.25%	大買/鉅額交易
2020/11/30	10	78.27	2	78.70	77.00	8	6,774	0.12%
2020/11/27	3	78.87	0	0.00	79.00	3	6,534	0.05%
2020/11/26	5	79.56	28	79.46	79.70	-23	6,504	-0.35%
2020/11/25	7	79.34	71	79.56	79.30	-64	6,603	-0.97%
2020/11/24	8	78.91	8	79.51	78.90	0	6,564	0.00%
2020/11/23	4	80.08	19.3	80.20	80.00	-15.3	6,491	-0.24%
2020/11/20	0	0.00	1	79.60	79.80	-1	6,410	-0.02%
2020/11/19	10	79.52	49	79.59	79.80	-39	6,351	-0.61%
2020/11/18	36	79.72	226	79.48	79.40	-190	6,255	-3.04%	大賣/鉅額交易
2020/11/17	0	0.00	43	77.91	78.00	-43	6,029	-0.71%
2020/11/16	19	78.56	55	77.52	77.80	-36	5,975	-0.60%
2020/11/13	8	76.94	2	76.60	76.90	6	5,785	0.10%
2020/11/12	22	76.50	34	76.90	76.90	-12	5,729	-0.21%
2020/11/11	355	76.92	59.8	76.83	78.00	295.2	5,629	5.24%	大買/鉅額交易
2020/11/10	22	73.73	28	73.97	74.20	-6	5,280	-0.11%
2020/11/09	1	71.80	15	71.80	71.90	-14	5,044	-0.28%
2020/11/06	304	71.12	0	0.00	71.20	304	5,015	6.06%	大買/鉅額交易
2020/11/05	0	0.00	105	71.05	71.30	-105	5,065	-2.07%	大賣/鉅額交易
2020/11/04	6	71.13	301	71.02	71.00	-295	5,072	-5.82%	大賣/鉅額交易
2020/11/03	0	0.00	20	70.40	70.40	-20	5,047	-0.40%
2020/11/02	2	69.30	0	0.00	69.80	2	5,055	0.04%
2020/10/30	0	0.00	2.1	68.62	68.80	-2.1	5,087	-0.04%
2020/10/29	16	69.01	0.4	69.40	68.70	15.6	5,060	0.31%
2020/10/28	1	70.10	13	69.98	70.00	-12	5,133	-0.23%
2020/10/27	312	70.39	14	70.24	70.30	298	5,170	5.76%	大買/鉅額交易
2020/10/26	157	69.91	4	70.40	70.30	153	5,183	2.95%	大買/鉅額交易
2020/10/23	301	69.23	0	0.00	69.30	301	5,187	5.80%	大買/鉅額交易
2020/10/22	4	69.05	102	68.92	69.30	-98	5,310	-1.85%	大賣/
2020/10/21	7	68.94	2	69.15	68.70	5	5,364	0.09%
2020/10/20	522	68.97	0	0.00	69.00	522	5,410	9.65%	大買/鉅額交易
2020/10/19	92	69.00	1	69.10	69.00	91	5,406	1.68%
2020/10/16	7	69.00	21	69.71	69.00	-14	5,415	-0.26%
2020/10/15	0	0.00	19	69.04	69.40	-19	5,422	-0.35%
2020/10/13	1	69.30	6	69.18	69.30	-5	5,404	-0.09%
2020/10/12	1	70.00	24	69.94	70.00	-23	5,398	-0.43%
2020/10/08	3	69.20	5	69.20	69.20	-2	5,371	-0.04%
2020/10/07	0	0.00	3	68.80	68.80	-3	5,395	-0.06%
2020/10/06	5	69.40	2	69.05	69.40	3	5,437	0.06%
2020/10/05	1	68.50	1	68.50	68.50	0	5,517	0.00%
2020/09/30	0	0.00	4	68.28	67.70	-4	5,557	-0.07%
2020/09/29	4	67.88	4	67.78	67.80	0	5,596	0.00%
2020/09/28	12	67.80	1	67.90	67.50	11	5,668	0.19%
2020/09/25	7	67.44	1	66.90	67.50	6	5,700	0.11%
2020/09/24	12.1	66.91	4	66.83	66.80	8.1	5,685	0.14%
2020/09/23	3	68.00	7.5	68.02	68.00	-4.5	5,564	-0.08%
2020/09/22	15	68.60	8.1	68.39	68.30	6.9	5,702	0.12%
2020/09/21	11	70.26	31	70.25	70.20	-20	5,821	-0.34%
2020/09/18	62	69.94	15	70.21	69.70	47	5,952	0.79%
2020/09/17	10	68.20	2	68.15	68.20	8	5,775	0.14%
2020/09/16	7	68.24	2	68.10	68.30	5	5,901	0.08%
2020/09/15	138.1	67.96	0	0.00	68.00	138.1	6,007	2.30%	大買/鉅額交易
2020/09/14	7	68.00	15	68.17	68.30	-8	6,159	-0.13%
2020/09/11	2	68.65	2	68.70	68.80	0	6,120	0.00%
2020/09/10	106	69.38	2	69.50	69.20	104	6,133	1.70%	大買/鉅額交易
2020/09/09	12	69.57	1	69.90	69.80	11	6,183	0.18%
2020/09/08	14.8	70.47	6	70.27	70.60	8.8	6,248	0.14%
2020/09/07	11	68.89	4	68.60	69.00	7	6,211	0.11%
2020/09/04	4	67.73	1	67.90	67.70	3	6,281	0.05%
2020/09/03	11	68.18	3	67.60	68.20	8	6,344	0.13%
2020/09/02	1.2	67.44	0	0.00	67.60	1.2	6,405	0.02%
2020/09/01	21	67.94	0	0.00	68.00	21	6,522	0.32%
2020/08/31	21	68.51	1,545	68.20	67.80	-1,524	6,544	-23.29%	大賣/鉅額交易
2020/08/28	3.2	69.65	1	69.90	69.90	2.2	6,465	0.03%
2020/08/27	3	69.67	2	69.50	69.50	1	6,597	0.02%
2020/08/26	5	70.12	4	69.90	70.20	1	6,602	0.02%
2020/08/25	5	70.14	230	69.62	69.80	-225	6,630	-3.39%	大賣/鉅額交易
2020/08/24	12	69.65	2	69.70	69.50	10	6,760	0.15%
2020/08/21	12	69.83	0	0.00	70.00	12	6,793	0.18%
2020/08/20	187	69.45	2	69.60	69.30	185	6,776	2.73%	大買/鉅額交易
2020/08/19	58.5	71.74	7	71.53	71.20	51.5	6,763	0.76%
2020/08/18	6	71.98	2	71.90	72.00	4	6,828	0.06%
2020/08/17	13	71.98	1	71.70	72.30	12	6,891	0.17%
2020/08/13	2	71.00	6	71.00	71.40	-4	6,919	-0.06%
2020/08/12	5	70.70	10	70.50	70.70	-5	6,980	-0.07%
2020/08/11	2	71.00	6	71.50	71.00	-4	6,991	-0.06%
2020/08/10	5	70.70	295	69.39	70.70	-290	6,966	-4.16%	大賣/鉅額交易
2020/08/07	36	69.21	76	69.02	69.10	-40	6,985	-0.57%
2020/08/06	6	68.57	51	68.61	68.60	-45	6,972	-0.65%
2020/08/05	2	67.90	1	68.00	68.20	1	7,000	0.01%
2020/08/04	4.5	66.97	120	66.65	67.00	-115.5	7,059	-1.64%	大賣/鉅額交易
2020/08/03	3	66.80	1	67.00	66.60	2	7,102	0.03%
2020/07/31	1	67.40	270	67.58	67.40	-269	7,062	-3.81%	大賣/鉅額交易
2020/07/30	5.1	67.59	0	0.00	67.80	5.1	7,082	0.07%
2020/07/29	58	67.87	5	67.40	67.30	53	7,097	0.75%
2020/07/28	1	67.40	3	67.43	67.50	-2	7,182	-0.03%
2020/07/27	5	68.44	0	0.00	68.40	5	7,270	0.07%
2020/07/24	2	70.05	1	70.20	69.80	1	7,267	0.01%
2020/07/23	5	70.76	5	70.60	70.60	0	7,237	0.00%
2020/07/22	1	71.70	0	0.00	71.40	1	7,313	0.01%
2020/07/21	0	0.00	16	71.40	71.40	-16	7,343	-0.22%
2020/07/20	0	0.00	6	71.00	71.00	-6	7,410	-0.08%
2020/07/17	3	71.40	0	0.00	71.00	3	7,470	0.04%
2020/07/16	14	71.74	1	71.80	71.60	13	7,558	0.17%
2020/07/15	9	71.27	0	0.00	71.40	9	7,591	0.12%
2020/07/14	4	71.00	50	71.00	71.00	-46	7,625	-0.60%
2020/07/13	3	71.27	0	0.00	71.00	3	7,686	0.04%
2020/07/10	0	0.00	50	70.90	71.00	-50	7,723	-0.65%
2020/07/09	5.5	72.15	196.5	72.17	72.00	-191.1	7,708	-2.48%	大賣/鉅額交易
2020/07/08	116	72.46	10	72.30	72.30	106	7,694	1.38%	大買/鉅額交易
2020/07/07	4	72.70	10	72.78	72.70	-6	7,688	-0.08%
2020/07/06	39	73.41	335	73.45	73.30	-296	7,677	-3.86%	大賣/鉅額交易
2020/07/03	165	73.49	0	0.00	73.40	165	7,705	2.14%	大買/鉅額交易
2020/07/02	74	73.09	1	72.90	72.80	73	7,801	0.94%
2020/07/01	15	72.28	0	0.00	72.50	15	7,861	0.19%
2020/06/30	220	75.52	5	75.48	75.70	215	7,763	2.77%	大買/鉅額交易
2020/06/29	9	74.89	5	75.02	75.00	4	7,660	0.05%
2020/06/24	35	75.42	0	0.00	75.50	35	7,519	0.47%
2020/06/23	36	74.77	75	74.54	75.00	-39	7,429	-0.52%
2020/06/22	11	74.53	5	74.70	74.10	6	7,347	0.08%
2020/06/19	90	73.68	0	0.00	73.10	90	7,323	1.23%
2020/06/18	156	73.82	80	73.60	73.80	76	7,230	1.05%	大買/
2020/06/17	41	73.90	7	74.30	73.90	34	7,346	0.46%
2020/06/16	10	74.03	1	74.20	73.90	9	7,547	0.12%
2020/06/12	28	73.77	11	73.10	74.20	17	7,939	0.21%
2020/06/11	50	76.12	26	75.23	75.30	24	8,074	0.30%
2020/06/10	75	77.09	2	77.20	77.10	73	8,114	0.90%
2020/06/09	32	76.87	1	76.80	77.00	31	8,344	0.37%
2020/06/08	87	76.16	19	76.20	76.80	68	8,429	0.81%
2020/06/05	86	75.11	4	75.10	75.60	82	8,369	0.98%
2020/06/04	33	74.64	3	74.90	75.10	30	8,403	0.36%
2020/06/03	115	74.12	14.6	74.75	74.90	100.4	8,517	1.18%	大買/
2020/06/02	27	72.99	20	73.20	73.20	7	8,431	0.08%
2020/06/01	94	73.14	22	73.11	72.50	72	8,458	0.85%
2020/05/29	32	71.67	0.1	72.20	72.00	31.9	8,442	0.38%
2020/05/28	41	72.65	1	72.70	72.00	40	8,344	0.48%
2020/05/27	1	72.60	1	72.60	72.60	0	8,388	0.00%
2020/05/26	25	72.89	9	72.20	72.70	16	8,444	0.19%
2020/05/25	7.4	71.72	1	71.30	71.90	6.4	8,529	0.07%
2020/05/22	1	73.10	1	72.20	72.20	0	8,514	0.00%
2020/05/21	10	73.40	2	73.35	73.70	8	8,494	0.09%
2020/05/20	9	73.20	2	73.50	73.20	7	8,456	0.08%
2020/05/19	29	73.33	23	73.46	73.20	6	8,431	0.07%
2020/05/18	16	72.55	0	0.00	72.10	16	8,353	0.19%
2020/05/15	5	72.58	0	0.00	72.30	5	8,326	0.06%
2020/05/14	7	72.71	1	72.60	72.60	6	8,281	0.07%
2020/05/13	8	73.30	2.3	73.49	73.90	5.7	8,218	0.07%
2020/05/12	1	73.40	0	0.00	73.40	1	8,200	0.01%
2020/05/11	1	74.70	26	75.03	74.70	-25	8,123	-0.31%
2020/05/08	1	73.60	16	73.69	73.70	-15	8,029	-0.19%
2020/05/07	105	72.89	14	72.81	72.80	91	7,971	1.14%	大買/
2020/05/06	104	72.99	14	73.00	72.60	90	7,925	1.14%	大買/
2020/05/05	318	72.90	2	73.30	72.80	316	7,947	3.98%	大買/鉅額交易
2020/05/04	36	73.08	7	73.26	72.90	29	7,968	0.36%
2020/04/30	142	74.87	7	74.69	75.90	135	7,851	1.72%	大買/鉅額交易
2020/04/29	72	71.29	252	71.59	71.80	-180	7,706	-2.34%	大賣/鉅額交易
2020/04/28	324	70.25	1	70.20	70.40	323	7,663	4.21%	大買/鉅額交易
2020/04/27	47	70.65	1	69.70	70.20	46	7,813	0.59%
2020/04/24	2	68.45	250	68.36	68.30	-248	7,728	-3.21%	大賣/鉅額交易
2020/04/23	1	68.50	106	68.69	68.70	-105	7,685	-1.37%	大賣/鉅額交易
2020/04/22	8	68.25	201	68.30	68.30	-193	7,579	-2.55%	大賣/鉅額交易
2020/04/21	5	69.18	10	68.86	68.90	-5	7,531	-0.07%
2020/04/20	0	0.00	4	70.80	70.30	-4	7,435	-0.05%
2020/04/17	23	71.40	4	71.58	71.10	19	7,388	0.26%
2020/04/16	4	70.83	1	71.00	70.80	3	7,322	0.04%
2020/04/15	2	71.95	112	71.68	72.00	-110	7,231	-1.52%	大賣/鉅額交易
2020/04/14	3	71.07	33	71.43	71.40	-30	7,200	-0.42%
2020/04/13	6	70.47	2.4	70.42	70.00	3.6	7,167	0.05%
2020/04/10	15	70.87	19	70.96	71.00	-4	7,172	-0.06%
2020/04/09	3	70.87	1	70.80	70.60	2	7,144	0.03%
2020/04/08	0	0.00	230.2	70.46	70.90	-230.2	7,095	-3.24%	大賣/鉅額交易
2020/04/07	1	69.40	263	69.31	69.90	-262	7,022	-3.73%	大賣/鉅額交易
2020/04/06	5	67.58	3	67.63	68.00	2	6,954	0.03%
2020/04/01	6.4	66.63	4	66.65	66.20	2.4	6,876	0.03%
2020/03/31	22	67.35	5	68.50	67.00	17	6,789	0.25%
2020/03/30	6	67.28	2	65.95	67.70	4	6,689	0.06%
2020/03/27	1	69.60	4	68.78	68.00	-3	6,622	-0.05%
2020/03/26	2	68.50	1	68.50	68.50	1	6,591	0.02%
2020/03/25	2	68.00	12	68.19	68.50	-10	6,632	-0.15%
2020/03/24	74	65.43	11	65.45	65.20	63	6,555	0.96%
2020/03/23	9	62.56	73	62.20	62.00	-64	6,519	-0.98%
2020/03/20	440	62.16	96	63.73	65.10	344	6,384	5.39%	大買/鉅額交易
2020/03/19	364.1	59.57	144	59.32	59.30	220.1	6,141	3.58%	大買/大賣/鉅額交易
2020/03/18	27	63.12	120	64.26	61.70	-93	5,924	-1.57%	大賣/
2020/03/17	31.2	66.84	7	67.04	66.20	24.2	5,653	0.43%
2020/03/16	84	70.62	63.1	69.29	69.20	20.9	5,448	0.38%
2020/03/13	190	70.23	514	69.89	72.30	-324	5,261	-6.16%	大買/大賣/鉅額交易
2020/03/12	110.1	75.33	108	75.15	75.10	2.1	4,944	0.04%	大買/大賣/
2020/03/11	3.3	77.78	106	77.60	77.50	-102.7	4,766	-2.15%	大賣/鉅額交易
2020/03/10	220.9	77.42	111	77.54	77.60	109.9	4,705	2.33%	大買/大賣/鉅額交易
2020/03/09	63	78.18	248	78.24	77.70	-185	4,600	-4.02%	大賣/鉅額交易
2020/03/06	71.1	80.92	1	80.50	80.50	70.1	4,392	1.60%
2020/03/05	71	81.93	2	81.75	82.00	69	4,357	1.58%
2020/03/04	73	81.50	82	81.05	81.80	-9	4,328	-0.21%
2020/03/03	2	81.05	0	0.00	80.80	2	4,312	0.05%
2020/03/02	54	81.13	131	80.87	81.00	-77	4,251	-1.81%	大賣/
2020/02/27	4	81.23	210	81.29	82.20	-206	4,352	-4.73%	大賣/鉅額交易
2020/02/26	116	81.36	36	81.53	81.20	80	4,295	1.86%	大買/
2020/02/25	103	82.59	948	82.59	82.60	-845	4,166	-20.28%	大買/大賣/鉅額交易
2020/02/24	35	83.46	69	83.23	83.10	-34	4,121	-0.82%
2020/02/20	30	84.69	105	84.73	84.40	-75	4,128	-1.82%	大賣/
2020/02/19	47	85.65	1	85.50	85.40	46	4,124	1.12%
2020/02/17	2	84.70	0	0.00	84.70	2	4,134	0.05%
2020/02/13	1	85.10	0	0.00	85.40	1	4,174	0.02%
2020/02/12	5.4	84.63	1	84.50	84.90	4.4	4,204	0.10%
2020/02/11	1	83.50	0	0.00	83.90	1	4,218	0.02%
2020/02/10	0	0.00	185	83.77	83.90	-185	4,240	-4.36%	大賣/鉅額交易
2020/02/07	2	83.75	2	83.75	84.00	0	4,269	0.00%
2020/02/06	7.5	84.14	2	84.60	84.30	5.5	4,328	0.13%
2020/02/05	4	82.63	0	0.00	82.50	4	4,278	0.09%
2020/02/04	3	83.83	1	83.70	83.50	2	4,207	0.05%
2020/02/03	43	83.80	8	83.34	83.80	35	4,208	0.83%
2020/01/31	1	85.40	0	0.00	84.90	1	4,171	0.02%
2020/01/30	8	84.93	153	85.22	84.70	-145	4,124	-3.52%	大賣/鉅額交易
2020/01/20	27	88.56	2	88.60	88.20	25	3,939	0.63%
2020/01/17	11	87.81	0	0.00	88.00	11	3,937	0.28%
2020/01/16	6	87.20	0	0.00	87.20	6	3,966	0.15%
2020/01/15	60	87.60	140	87.30	87.30	-80	4,006	-2.00%	大賣/
2020/01/14	1	87.50	326	87.52	87.90	-325	4,011	-8.10%	大賣/鉅額交易
2020/01/13	6	87.48	300	87.34	87.50	-294	3,995	-7.36%	大賣/鉅額交易
2020/01/10	1	86.70	300	86.80	87.10	-299	4,008	-7.46%	大賣/鉅額交易
2020/01/09	57	87.18	300	86.96	87.20	-243	4,019	-6.05%	大賣/鉅額交易
2020/01/08	4	86.80	300	86.82	86.60	-296	4,066	-7.28%	大賣/鉅額交易
2020/01/07	7	87.67	1	88.80	87.40	6	4,027	0.15%
2020/01/06	7	88.76	8	88.99	88.50	-1	4,002	-0.02%
2020/01/03	13	87.92	4	88.35	88.60	9	4,008	0.22%
2020/01/02	4	87.60	0	0.00	87.70	4	4,006	0.10%
2019/12/31	3	88.00	1	87.90	87.50	2	3,986	0.05%
2019/12/30	3	88.93	3	89.10	88.00	0	3,985	0.00%
2019/12/27	0	0.00	8	89.18	89.10	-8	3,972	-0.20%
2019/12/26	8	88.69	1	88.80	88.70	7	3,974	0.18%
2019/12/25	0	0.00	6	88.97	88.90	-6	4,035	-0.15%
2019/12/24	1	88.90	1	89.50	89.00	0	4,071	0.00%
2019/12/23	840	89.40	4	89.15	89.40	836	4,086	20.46%	大買/鉅額交易
2019/12/20	762	88.90	3	88.13	88.90	759	4,095	18.53%	大買/鉅額交易
2019/12/19	0	0.00	1	88.10	88.00	-1	4,049	-0.02%
2019/12/18	1	87.80	0	0.00	88.30	1	4,047	0.02%
2019/12/17	5	87.78	5	87.72	88.20	0	4,054	0.00%
2019/12/16	28	87.41	60	87.10	87.10	-32	4,019	-0.80%
2019/12/13	397	87.47	0	0.00	86.90	397	4,059	9.78%	大買/鉅額交易
2019/12/12	63	87.07	1	87.00	87.60	62	4,072	1.52%
2019/12/11	2	86.35	0	0.00	86.70	2	4,204	0.05%
2019/12/10	1	86.60	157	86.66	86.70	-156	4,215	-3.70%	大賣/鉅額交易
2019/12/09	0	0.00	1	86.70	86.50	-1	4,258	-0.02%
2019/12/06	12	86.82	0	0.00	86.70	12	4,267	0.28%
2019/12/05	11	86.96	0	0.00	86.60	11	4,293	0.26%
2019/12/04	2	86.80	280	87.07	87.10	-278	4,285	-6.49%	大賣/鉅額交易
2019/12/03	6	87.02	102	87.20	87.00	-96	4,345	-2.21%	大賣/
2019/12/02	0	0.00	330	87.22	87.00	-330	4,392	-7.51%	大賣/鉅額交易
2019/11/29	0	0.00	106	87.37	87.30	-106	4,415	-2.40%	大賣/鉅額交易
2019/11/28	7.5	87.77	104	88.00	87.70	-96.5	4,408	-2.19%	大賣/
2019/11/27	1	87.90	0	0.00	88.30	1	4,457	0.02%
2019/11/26	1	88.10	151	88.60	88.10	-150	4,463	-3.36%	大賣/鉅額交易
2019/11/22	2	87.15	0	0.00	87.40	2	4,417	0.05%
2019/11/21	2	86.55	52	86.28	86.60	-50	4,477	-1.12%
2019/11/20	0	0.00	61	86.72	86.50	-61	4,467	-1.37%
2019/11/19	3	86.93	24	87.00	87.00	-21	4,468	-0.47%
2019/11/18	5	87.22	0	0.00	87.40	5	4,468	0.11%
2019/11/15	16	87.80	3	87.40	87.40	13	4,500	0.29%
2019/11/14	53.5	87.45	0	0.00	87.50	53.5	4,508	1.19%
2019/11/13	1	87.20	35	87.22	87.20	-34	4,575	-0.74%
2019/11/12	12	87.69	0	0.00	87.70	12	4,637	0.26%
2019/11/11	62	87.73	19	87.79	87.50	43	4,695	0.92%
2019/11/08	86	88.82	6.1	88.71	88.70	79.9	4,746	1.68%
2019/11/07	56	89.56	17	89.82	89.40	39	4,875	0.80%
2019/11/06	70	89.83	19	89.85	89.90	51	4,961	1.03%
2019/11/05	13	90.86	8	90.79	90.70	5	5,016	0.10%
2019/11/04	12	89.75	6	89.42	90.10	6	5,109	0.12%
2019/11/01	1	88.60	107	88.61	89.00	-106	5,160	-2.05%	大賣/鉅額交易
2019/10/31	1	88.60	4	89.68	88.60	-3	5,291	-0.06%
2019/10/30	1	88.40	5	89.10	89.10	-4	5,318	-0.08%
2019/10/29	2	88.45	1	89.00	88.70	1	5,353	0.02%
2019/10/28	43	88.61	0	0.00	88.90	43	5,368	0.80%
2019/10/25	1	89.00	6.8	88.85	88.80	-5.8	5,463	-0.11%
2019/10/24	25	89.00	2	89.35	89.40	23	5,507	0.42%
2019/10/23	173	88.91	1	89.00	88.50	172	5,500	3.13%	大買/鉅額交易
2019/10/22	84	88.68	401	88.44	89.00	-317	5,521	-5.74%	大賣/鉅額交易
2019/10/21	26	88.49	1	88.80	88.20	25	5,502	0.45%
2019/10/18	1	88.30	201	88.25	88.10	-200	5,514	-3.63%	大賣/鉅額交易
2019/10/17	41	87.95	0	0.00	87.90	41	5,523	0.74%
2019/10/16	101	87.99	0	0.00	88.00	101	5,509	1.83%	大買/鉅額交易
2019/10/15	0	0.00	1	87.70	88.20	-1	5,509	-0.02%
2019/10/14	35	87.23	0	0.00	88.00	35	5,531	0.63%
2019/10/09	73.2	86.85	2	86.80	86.40	71.2	5,572	1.28%
2019/10/08	20.1	87.90	3	87.87	87.90	17.1	5,587	0.31%
2019/10/07	1	86.70	2	87.00	86.70	-1	5,624	-0.02%
2019/10/04	64	86.60	0	0.00	86.40	64	5,658	1.13%
2019/10/03	8	86.49	58.3	86.43	86.40	-50.3	5,681	-0.89%
2019/10/02	30	87.00	8	87.00	87.10	22	5,734	0.38%
2019/10/01	2	87.35	18	87.30	87.20	-16	5,789	-0.28%
2019/09/27	8.1	86.92	115	87.01	86.70	-106.9	5,779	-1.85%	大賣/鉅額交易
2019/09/26	31	87.99	0	0.00	87.80	31	5,789	0.54%
2019/09/25	41	88.26	39	88.23	88.30	2	5,841	0.03%
2019/09/24	47	88.98	607.8	88.54	88.80	-560.8	5,871	-9.55%	大賣/鉅額交易
2019/09/23	1	89.60	0	0.00	89.60	1	5,833	0.02%
2019/09/20	13	89.77	5.2	89.75	90.50	7.8	5,912	0.13%
2019/09/19	109	89.74	2	89.85	89.80	107	6,077	1.76%	大買/鉅額交易
2019/09/18	1	89.60	243	89.77	90.30	-242	6,252	-3.87%	大賣/鉅額交易
2019/09/17	32	90.13	15	90.77	90.10	17	6,305	0.27%
2019/09/16	9	91.74	14	91.98	91.50	-5	6,405	-0.08%
2019/09/12	39	89.26	3	89.30	89.20	36	6,316	0.57%
2019/09/11	6	88.43	1	89.00	88.50	5	6,368	0.08%
2019/09/09	4	88.38	1	88.30	88.40	3	6,387	0.05%
2019/09/06	39	89.37	0	0.00	89.20	39	6,398	0.61%
2019/09/05	35	89.11	9	88.97	89.50	26	6,414	0.41%
2019/09/04	0	0.00	8.1	87.19	87.60	-8.1	6,405	-0.13%
2019/09/03	35	86.97	0	0.00	86.80	35	6,397	0.55%
2019/09/02	1	87.60	0	0.00	87.50	1	6,379	0.02%
2019/08/30	0	0.00	2	87.95	88.10	-2	6,415	-0.03%
2019/08/29	2	85.10	58	85.42	85.90	-56	6,386	-0.88%
2019/08/28	104	85.20	0.3	85.50	85.10	103.7	6,440	1.61%	大買/鉅額交易
2019/08/27	8	85.89	1	85.80	85.50	7	6,463	0.11%
2019/08/26	742.2	85.43	60	85.35	85.60	682.2	6,367	10.71%	大買/鉅額交易
2019/08/23	60	86.60	396	86.62	87.00	-336	6,314	-5.32%	大賣/鉅額交易
2019/08/22	176	87.25	48	86.71	86.70	128	6,301	2.03%	大買/鉅額交易
2019/08/21	11	87.03	0	0.00	86.90	11	6,410	0.17%
2019/08/20	9	86.24	0	0.00	87.10	9	6,364	0.14%
2019/08/19	11	86.16	0	0.00	86.20	11	6,358	0.17%
2019/08/16	10	85.49	7	85.40	86.20	3	6,343	0.05%
2019/08/15	29.4	85.49	1	85.30	85.30	28.4	6,293	0.45%
2019/08/14	7	87.60	49	87.51	86.50	-42	6,295	-0.67%
2019/08/13	1,215	85.27	87	85.59	86.30	1,128	6,275	17.97%	大買/鉅額交易
2019/08/12	424.2	86.88	42	87.47	86.10	382.2	6,185	6.18%	大買/鉅額交易
2019/08/08	18	88.73	0	0.00	88.60	18	6,104	0.29%
2019/08/07	22	89.44	237	89.27	89.10	-215	6,045	-3.56%	大賣/鉅額交易
2019/08/06	252	89.00	12	88.68	89.20	240	6,044	3.97%	大買/鉅額交易
2019/08/05	17	91.09	252	91.85	90.60	-235	5,914	-3.97%	大賣/鉅額交易
2019/08/02	70	92.25	120	92.39	92.00	-50	5,867	-0.85%	大賣/
2019/08/01	43.2	94.35	12	94.20	93.90	31.2	5,898	0.53%
2019/07/31	14	95.21	0	0.00	95.00	14	5,872	0.24%
2019/07/30	10	95.27	0	0.00	95.10	10	5,894	0.17%
2019/07/29	12	95.73	8	95.80	95.30	4	5,901	0.07%
2019/07/26	10	96.13	0	0.00	96.00	10	5,840	0.17%
2019/07/24	16.2	96.00	2	96.10	96.20	14.2	5,912	0.24%
2019/07/23	5.2	96.46	0	0.00	96.40	5.2	5,916	0.09%
2019/07/22	14	96.51	11	96.58	96.50	3	5,937	0.05%
2019/07/18	1	96.80	0	0.00	96.80	1	5,985	0.02%
2019/07/17	5	97.22	7	97.20	97.10	-2	6,011	-0.03%
2019/07/16	1	97.90	4	97.90	97.90	-3	5,962	-0.05%
2019/07/15	22	98.21	5	97.82	97.80	17	5,970	0.28%
2019/07/12	6.2	98.48	1	98.50	98.40	5.2	5,959	0.09%
2019/07/11	10	98.39	237	98.50	98.30	-227	5,994	-3.79%	大賣/鉅額交易
2019/07/10	7	98.61	34	98.71	98.70	-27	5,992	-0.45%
2019/07/09	5	98.36	3	98.67	98.50	2	6,002	0.03%
2019/07/08	21	98.83	171	99.22	99.00	-150	6,010	-2.50%	大賣/鉅額交易
2019/07/05	2.5	100.07	253	99.96	100.00	-250.5	5,972	-4.19%	大賣/鉅額交易
2019/07/04	22	100.34	0	0.00	100.00	22	5,979	0.37%
2019/07/03	37	100.36	159	100.37	100.50	-122	6,028	-2.02%	大賣/鉅額交易
2019/07/02	39	101.09	0	0.00	100.50	39	6,120	0.64%
2019/07/01	30	102.40	0	0.00	102.00	30	6,077	0.49%
2019/06/28	0	0.00	100	103.35	103.00	-100	6,002	-1.67%
2019/06/27	0	0.00	547	103.27	104.00	-547	6,033	-9.07%	大賣/鉅額交易
2019/06/26	17	102.47	989	102.74	102.00	-972	5,990	-16.22%	大賣/鉅額交易
2019/06/25	17	111.03	108	110.53	110.00	-91	5,780	-1.57%	大賣/
2019/06/24	150	111.20	2	110.00	111.00	148	5,627	2.63%	大買/鉅額交易
2019/06/21	3	110.00	89	110.00	110.00	-86	5,539	-1.55%
2019/06/20	346	111.51	0	0.00	111.00	346	5,398	6.41%	大買/鉅額交易
2019/06/19	339	111.64	86	111.22	112.00	253	5,349	4.73%	大買/鉅額交易
2019/06/18	18	111.00	75	110.55	111.50	-57	5,261	-1.08%
2019/06/17	79	110.50	171	110.50	110.50	-92	5,289	-1.74%	大賣/
2019/06/14	59	110.50	1	110.50	110.50	58	5,284	1.10%
2019/06/13	5	110.00	0	0.00	110.50	5	5,258	0.10%
2019/06/12	24	108.50	10.9	108.12	109.50	13.1	5,282	0.25%
2019/06/11	265.4	107.75	0	0.00	108.00	265.4	5,227	5.08%	大買/鉅額交易
2019/06/10	23	108.00	0	0.00	107.50	23	5,203	0.44%
2019/06/06	1	107.50	0	0.00	107.50	1	5,197	0.02%
2019/06/05	142	107.43	1	107.00	107.50	141	5,172	2.73%	大買/鉅額交易
2019/06/04	13	106.50	23	106.50	106.50	-10	5,184	-0.19%
2019/06/03	190	106.48	11	106.18	106.50	179	5,195	3.45%	大買/鉅額交易
2019/05/31	113	107.57	29	107.33	107.50	84	5,193	1.62%	大買/
2019/05/30	276	106.97	2	106.50	107.00	274	5,227	5.24%	大買/鉅額交易
2019/05/29	23	106.39	0	0.00	106.50	23	5,294	0.43%
2019/05/28	166	106.52	1	107.00	106.50	165	5,386	3.06%	大買/鉅額交易
2019/05/27	60	106.80	0	0.00	106.50	60	5,312	1.13%
2019/05/24	406	105.48	2	105.00	106.00	404	5,380	7.51%	大買/鉅額交易
2019/05/23	161	106.63	0	0.00	106.50	161	5,389	2.99%	大買/鉅額交易
2019/05/22	243	107.36	1	107.00	107.00	242	5,445	4.44%	大買/鉅額交易
2019/05/21	322	107.00	84	106.77	107.50	238	5,525	4.31%	大買/鉅額交易
2019/05/17	54	106.46	0	0.00	106.00	54	5,574	0.97%
2019/05/16	273	106.45	83	106.15	106.00	190	5,658	3.36%	大買/鉅額交易
2019/05/15	30	106.00	43	106.00	106.00	-13	5,676	-0.23%
2019/05/14	33	106.38	0	0.00	106.00	33	5,765	0.57%
2019/05/13	101	106.95	0	0.00	106.50	101	5,720	1.77%	大買/鉅額交易
2019/05/10	351	107.86	2	107.00	107.00	349	5,802	6.01%	大買/鉅額交易
2019/05/09	155	106.85	48	107.00	106.00	107	5,809	1.84%	大買/鉅額交易
2019/05/08	200	109.43	6.5	108.69	108.50	193.5	5,724	3.38%	大買/鉅額交易
2019/05/07	90	109.28	1	110.00	109.50	89	5,690	1.56%
2019/05/06	1.2	111.00	33	110.08	111.00	-31.8	5,640	-0.56%
2019/05/03	10	112.00	2	112.00	112.00	8	5,640	0.14%
2019/05/02	1	113.00	2	112.50	113.00	-1	5,612	-0.02%
2019/04/30	138	111.45	0	0.00	111.00	138	5,499	2.51%	大買/鉅額交易
2019/04/29	2	110.00	4	111.00	111.00	-2	5,484	-0.04%
2019/04/26	1	110.50	16	110.50	110.50	-15	5,486	-0.27%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/24	103	109.13	7	108.93	108.50	96	5,489	1.75%	大買/
2019/04/23	1	109.50	5	109.00	109.00	-4	5,478	-0.07%
2019/04/22	105	108.98	0	0.00	109.00	105	5,454	1.93%	大買/鉅額交易
2019/04/19	31	109.11	0	0.00	108.50	31	5,526	0.56%
2019/04/18	50	108.50	0	0.00	109.00	50	5,584	0.90%
2019/04/17	190	107.89	1	108.50	108.50	189	5,755	3.28%	大買/鉅額交易
2019/04/16	6	108.17	201	108.50	108.50	-195	5,816	-3.35%	大賣/鉅額交易
2019/04/15	35	109.50	0	0.00	108.50	35	5,814	0.60%
2019/04/12	136	109.10	22	108.52	108.50	114	5,802	1.96%	大買/鉅額交易
2019/04/11	259.2	109.18	0	0.00	110.00	259.2	5,783	4.48%	大買/鉅額交易
2019/04/10	41	109.00	0	0.00	108.50	41	5,812	0.71%
2019/04/09	123	109.29	401	109.00	109.00	-278	5,818	-4.78%	大買/大賣/鉅額交易
2019/04/08	420	108.92	127	108.51	109.00	293	5,761	5.09%	大買/大賣/鉅額交易
2019/04/03	285	109.43	36	109.50	109.00	249	5,616	4.43%	大買/鉅額交易
2019/04/02	85	110.49	50	110.00	110.00	35	5,621	0.62%
2019/04/01	180.2	110.90	0	0.00	110.00	180.2	5,701	3.16%	大買/鉅額交易
2019/03/29	150	110.80	175	110.71	112.00	-25	5,621	-0.44%	大買/大賣/
2019/03/28	160	110.02	0	0.00	109.50	160	5,587	2.86%	大買/鉅額交易
2019/03/27	190	109.87	0	0.00	110.00	190	5,571	3.41%	大買/鉅額交易
2019/03/26	241	109.50	0	0.00	109.00	241	5,566	4.33%	大買/鉅額交易
2019/03/25	246	108.98	0	0.00	108.50	246	5,579	4.41%	大買/鉅額交易
2019/03/22	308	109.57	0	0.00	109.00	308	5,566	5.53%	大買/鉅額交易
2019/03/21	230.6	109.29	190	109.16	109.50	40.6	5,565	0.73%	大買/大賣/
2019/03/20	446	109.07	0	0.00	108.50	446	5,556	8.03%	大買/鉅額交易
2019/03/19	413	109.96	1	110.00	109.50	412	5,527	7.45%	大買/鉅額交易
2019/03/18	256	109.24	1	109.00	109.50	255	5,513	4.62%	大買/鉅額交易
2019/03/15	200	108.72	4	109.00	108.00	196	5,507	3.56%	大買/鉅額交易
2019/03/14	0	0.00	1	108.00	107.50	-1	5,478	-0.02%
2019/03/13	22	108.45	0	0.00	108.00	22	5,511	0.40%
2019/03/12	11	108.91	200	108.75	108.50	-189	5,571	-3.39%	大賣/鉅額交易
2019/03/11	200	108.35	0	0.00	108.00	200	5,615	3.56%	大買/鉅額交易
2019/03/08	553	109.20	27	107.78	108.50	526	5,630	9.34%	大買/鉅額交易
2019/03/07	402	108.61	25	107.78	108.50	377	5,697	6.62%	大買/鉅額交易
2019/03/06	101	107.50	173	106.59	107.50	-72	5,667	-1.27%	大買/大賣/
2019/03/05	50	106.50	200	106.31	106.50	-150	5,723	-2.62%	大賣/鉅額交易
2019/03/04	0	0.00	168	105.90	106.50	-168	5,751	-2.92%	大賣/鉅額交易
2019/02/27	509	105.99	51	105.75	105.50	458	5,704	8.03%	大買/鉅額交易
2019/02/26	9	106.44	0	0.00	106.00	9	5,632	0.16%
2019/02/25	30	106.67	0	0.00	107.00	30	5,595	0.54%
2019/02/22	0	0.00	20	106.20	106.00	-20	5,556	-0.36%
2019/02/21	803	105.61	101	105.26	105.50	702	5,539	12.67%	大買/大賣/鉅額交易
2019/02/20	103	104.75	401	105.00	105.50	-298	5,489	-5.43%	大買/大賣/鉅額交易
2019/02/19	50	104.50	0	0.00	104.50	50	5,400	0.93%
2019/02/18	26	104.40	100	104.26	104.00	-74	5,382	-1.37%
2019/02/15	0	0.00	221	104.45	104.00	-221	5,318	-4.16%	大賣/鉅額交易
2019/02/14	80	104.50	42	104.05	104.00	38	5,278	0.72%
2019/02/13	9	103.44	0.8	104.00	103.50	8.2	5,214	0.16%
2019/02/12	401	104.72	71	104.49	104.50	330	5,184	6.37%	大買/鉅額交易
2019/02/11	119	104.73	143	104.82	103.50	-24	5,174	-0.46%	大買/大賣/
2019/01/30	70	106.60	0	0.00	106.50	70	5,078	1.38%
2019/01/29	2	106.00	3	106.33	106.00	-1	5,050	-0.02%
2019/01/28	187	107.49	304	107.50	107.50	-117	5,012	-2.33%	大買/大賣/鉅額交易
2019/01/25	368	106.85	1	106.00	107.50	367	5,091	7.21%	大買/鉅額交易
2019/01/24	11	105.05	1	105.50	105.00	10	5,109	0.20%
2019/01/23	2	106.25	2	107.25	106.50	0	5,141	0.00%
2019/01/22	1	108.00	25	108.02	108.00	-24	5,165	-0.46%
2019/01/21	80	107.49	0	0.00	108.00	80	5,171	1.55%
2019/01/18	0	0.00	1	107.00	106.50	-1	5,209	-0.02%
2019/01/17	24	105.75	24	106.00	106.50	0	5,286	0.00%
2019/01/16	2	105.50	1	106.00	105.50	1	5,351	0.02%
2019/01/15	21	107.00	0	0.00	106.00	21	5,399	0.39%
2019/01/14	5	106.00	0	0.00	106.00	5	5,355	0.09%
2019/01/11	641	106.42	0	0.00	106.00	641	5,423	11.82%	大買/鉅額交易
2019/01/10	660	106.63	1	105.50	107.00	659	5,412	12.17%	大買/鉅額交易
2019/01/09	414	107.42	52	108.27	108.50	362	5,380	6.73%	大買/鉅額交易
2019/01/08	50	107.30	280	106.89	107.00	-230	5,197	-4.42%	大賣/鉅額交易
2019/01/07	101	103.83	175	103.39	104.50	-74	5,151	-1.44%	大買/大賣/
2019/01/04	54	99.81	35	99.97	99.80	19	5,262	0.36%
2019/01/03	6	99.52	39	100.32	100.00	-33	5,549	-0.59%
2019/01/02	224	100.63	82	101.22	99.70	142	5,581	2.54%	大買/鉅額交易
2018/12/28	382	104.40	948	103.29	105.00	-566	5,584	-10.14%	大買/大賣/鉅額交易
2018/12/27	82	102.97	194	102.12	102.50	-112	5,677	-1.97%	大賣/鉅額交易
2018/12/26	25	101.16	30	101.67	100.00	-5	5,749	-0.09%
2018/12/25	33	99.90	270	100.10	101.50	-237	5,835	-4.06%	大賣/鉅額交易
2018/12/24	27	102.30	13	102.62	103.00	14	5,903	0.24%
2018/12/22	0	0.00	230	105.00	105.00	-230	5,925	-3.88%	大賣/鉅額交易
2018/12/21	18	105.47	26	105.08	105.00	-8	6,115	-0.13%
2018/12/20	118	105.94	119	105.79	106.00	-1	6,287	-0.02%	大買/大賣/
2018/12/19	14	105.50	4	105.88	106.00	10	6,381	0.16%
2018/12/18	3	104.67	160	104.77	105.50	-157	6,482	-2.42%	大賣/鉅額交易
2018/12/17	21	105.50	0	0.00	105.50	21	6,825	0.31%
2018/12/14	46	104.74	27	104.70	105.00	19	6,931	0.27%
2018/12/13	13	105.96	10	106.00	105.50	3	6,977	0.04%
2018/12/12	8	105.50	100	104.72	105.50	-92	7,026	-1.31%
2018/12/11	15	104.50	0	0.00	104.50	15	7,035	0.21%
2018/12/10	1	105.50	14	104.68	105.00	-13	7,112	-0.18%
2018/12/07	16	105.50	0	0.00	105.50	16	7,206	0.22%
2018/12/06	1	105.50	22	106.00	105.50	-21	7,227	-0.29%
2018/12/05	51	107.06	19	106.00	106.00	32	7,243	0.44%
2018/12/04	111	107.50	36	107.18	107.00	75	7,263	1.03%	大買/
2018/12/03	9	108.50	35	107.70	107.50	-26	7,251	-0.36%
2018/11/30	10	105.50	50	106.32	106.50	-40	7,250	-0.55%
2018/11/29	315	104.50	108	105.07	104.50	207	7,195	2.88%	大買/大賣/鉅額交易
2018/11/28	168	103.41	144	103.17	104.50	24	7,174	0.33%	大買/大賣/
2018/11/27	9	105.11	191	104.95	104.50	-182	7,105	-2.56%	大賣/鉅額交易
2018/11/26	14	107.75	93	106.42	106.50	-79	7,115	-1.11%
2018/11/23	1	106.50	39	107.45	107.00	-38	7,116	-0.53%
2018/11/22	0	0.00	220	107.08	107.50	-220	7,115	-3.09%	大賣/鉅額交易
2018/11/21	428	106.60	96	106.51	107.00	332	7,104	4.67%	大買/鉅額交易
2018/11/20	39.9	107.90	2	107.75	107.50	37.9	7,148	0.53%
2018/11/19	12	107.58	86	108.00	108.00	-74	7,201	-1.03%
2018/11/16	2	108.00	20	108.50	108.00	-18	7,266	-0.25%
2018/11/15	12	106.50	118	107.08	107.50	-106	7,286	-1.45%	大賣/鉅額交易
2018/11/14	206	105.83	113	105.01	106.00	93	7,306	1.27%	大買/大賣/
2018/11/13	65	106.32	289	105.59	106.50	-224	7,294	-3.07%	大賣/鉅額交易
2018/11/12	56	107.28	1.1	107.50	107.50	54.9	7,245	0.76%
2018/11/09	66	107.88	40	108.10	107.50	26	7,248	0.36%
2018/11/08	126	110.58	2	110.75	110.00	124	7,169	1.73%	大買/鉅額交易
2018/11/07	183	110.48	2	110.50	110.50	181	7,183	2.52%	大買/鉅額交易
2018/11/06	112	109.61	33	110.03	110.00	79	7,200	1.10%	大買/
2018/11/05	1	108.50	106	110.28	111.50	-105	7,170	-1.46%	大賣/鉅額交易
2018/11/02	5	107.60	78	107.67	109.00	-73	7,123	-1.02%
2018/11/01	43	109.90	447	110.22	110.00	-404	7,083	-5.70%	大賣/鉅額交易
2018/10/31	1	109.00	123	111.41	112.00	-122	7,132	-1.71%	大賣/鉅額交易
2018/10/30	101	108.50	14	109.32	108.00	87	7,088	1.23%	大買/
2018/10/29	79	107.03	4	108.25	108.50	75	7,068	1.06%
2018/10/26	671	107.09	520.1	107.69	107.50	150.9	7,158	2.11%	大買/大賣/鉅額交易
2018/10/25	308	107.91	2	108.50	107.50	306	7,129	4.29%	大買/鉅額交易
2018/10/24	642	111.05	46	111.46	112.00	596	7,081	8.42%	大買/鉅額交易
2018/10/23	1,171	111.87	1	113.00	113.00	1,170	7,021	16.66%	大買/鉅額交易
2018/10/22	25	113.00	0	0.00	114.50	25	6,983	0.36%
2018/10/19	130	113.58	9	112.17	113.50	121	7,031	1.72%	大買/鉅額交易
2018/10/18	26	114.44	16	115.00	114.00	10	6,998	0.14%
2018/10/17	477	115.01	331	115.68	114.50	146	7,036	2.07%	大買/大賣/鉅額交易
2018/10/16	307	115.01	5	115.00	115.50	302	7,038	4.29%	大買/鉅額交易
2018/10/15	1	115.00	261	115.34	115.50	-260	7,018	-3.70%	大賣/鉅額交易
2018/10/12	242	116.69	556	114.27	118.50	-314	6,930	-4.53%	大買/大賣/鉅額交易
2018/10/11	678	115.87	282	115.73	114.00	396	6,817	5.81%	大買/大賣/鉅額交易
2018/10/09	250	123.98	102	123.50	124.00	148	6,592	2.24%	大買/大賣/鉅額交易
2018/10/08	10	120.65	0	0.00	121.50	10	6,555	0.15%
2018/10/05	111	120.82	24	118.98	120.50	87	6,510	1.34%	大買/
2018/10/04	65	123.38	552	123.88	124.00	-487	6,407	-7.60%	大賣/鉅額交易
2018/10/03	65	125.35	0	0.00	124.50	65	6,360	1.02%
2018/10/02	801	127.38	67.1	127.38	127.00	733.9	6,321	11.61%	大買/鉅額交易
2018/10/01	19	127.37	771	127.16	128.50	-752	6,351	-11.84%	大賣/鉅額交易
2018/09/28	0.1	127.50	297	126.74	128.00	-296.9	6,385	-4.65%	大賣/鉅額交易
2018/09/27	864	127.48	15	126.83	127.50	849	6,435	13.19%	大買/鉅額交易
2018/09/26	27	125.93	50.1	125.00	125.00	-23.1	6,466	-0.36%
2018/09/25	0	0.00	417	128.42	126.50	-417	6,583	-6.33%	大賣/鉅額交易
2018/09/21	504	128.15	213	126.57	128.00	291	6,626	4.39%	大買/大賣/鉅額交易
2018/09/20	0	0.00	140	122.08	122.00	-140	6,539	-2.14%	大賣/鉅額交易
2018/09/19	19	121.39	416	121.10	122.00	-397	6,578	-6.03%	大賣/鉅額交易
2018/09/18	0	0.00	106	120.79	121.00	-106	6,614	-1.60%	大賣/鉅額交易
2018/09/17	607	121.54	17	121.76	121.00	590	6,676	8.84%	大買/鉅額交易
2018/09/14	564.1	121.75	100	120.00	121.50	464.1	6,739	6.89%	大買/鉅額交易
2018/09/13	0	0.00	260	119.47	120.50	-260	6,742	-3.86%	大賣/鉅額交易
2018/09/12	2	117.25	266	118.10	118.00	-264	6,740	-3.92%	大賣/鉅額交易
2018/09/11	9.1	118.06	16	118.47	118.50	-7	6,854	-0.10%
2018/09/10	3	118.50	494	118.50	118.50	-491	7,005	-7.01%	大賣/鉅額交易
2018/09/07	4	119.63	19	119.00	120.00	-15	7,272	-0.21%
2018/09/06	64	119.16	96	119.26	119.50	-32	7,315	-0.44%
2018/09/05	63	120.58	44	121.11	120.00	19	7,372	0.26%
2018/09/04	11	120.00	1.1	121.00	121.50	9.9	7,404	0.13%
2018/09/03	59	120.97	12	120.00	120.00	47	7,431	0.63%
2018/08/31	19	121.11	150	121.01	123.00	-131	7,459	-1.76%	大賣/鉅額交易
2018/08/30	98	122.24	0	0.00	121.50	98	7,432	1.32%
2018/08/29	19	121.87	192	122.00	122.00	-173	7,451	-2.32%	大賣/鉅額交易
2018/08/28	45	123.43	76	123.50	123.00	-31	7,511	-0.41%
2018/08/27	136	123.47	0.1	123.00	123.50	136	7,587	1.79%	大買/鉅額交易
2018/08/24	9	121.50	74	121.91	121.50	-65	7,653	-0.85%
2018/08/23	0	0.00	469	121.54	123.00	-469	8,385	-5.59%	大賣/鉅額交易
2018/08/22	80	120.19	12	119.50	120.00	68	8,445	0.81%
2018/08/21	10.1	118.50	0	0.00	119.00	10.1	8,502	0.12%
2018/08/20	68	118.39	150	117.50	117.50	-82	8,565	-0.96%	大賣/
2018/08/17	150	118.50	1	118.50	118.00	149	8,625	1.73%	大買/鉅額交易
2018/08/16	37	118.08	1	118.00	118.50	36	8,693	0.41%
2018/08/15	33	118.02	101	118.01	118.00	-68	8,740	-0.78%	大賣/
2018/08/14	605	118.20	40	117.50	118.00	565	8,768	6.44%	大買/鉅額交易
2018/08/13	20	117.00	400	117.99	117.00	-380	8,774	-4.33%	大賣/鉅額交易
2018/08/10	12	119.00	22	118.86	119.00	-10	8,810	-0.11%
2018/08/09	72	120.26	0	0.00	119.50	72	8,982	0.80%
2018/08/08	0	0.00	340	120.48	121.00	-340	9,091	-3.74%	大賣/鉅額交易
2018/08/07	48	119.90	40	120.28	120.00	8	9,189	0.09%
2018/08/06	189	119.10	175	118.72	119.00	14	9,187	0.15%	大買/大賣/
2018/08/03	29	118.76	254	118.46	118.50	-225	9,339	-2.41%	大賣/鉅額交易
2018/08/02	1	118.00	20	119.50	118.00	-19	9,444	-0.20%
2018/08/01	258	119.50	0	0.00	120.00	258	9,409	2.74%	大買/鉅額交易
2018/07/31	48	119.05	356	119.11	120.50	-308	9,434	-3.26%	大賣/鉅額交易
2018/07/30	172	118.76	60	118.00	118.50	112	9,419	1.19%	大買/鉅額交易
2018/07/27	0	0.00	123	117.99	118.50	-123	9,463	-1.30%	大賣/鉅額交易
2018/07/26	179	116.95	8	116.94	118.00	171	9,474	1.80%	大買/鉅額交易
2018/07/25	25	116.46	3	115.50	115.50	22	9,456	0.23%
2018/07/24	117	115.80	318	114.64	116.00	-201	9,425	-2.13%	大買/大賣/鉅額交易
2018/07/23	0	0.00	83	112.53	114.00	-83	9,375	-0.89%
2018/07/20	68	113.12	0	0.00	113.00	68	9,359	0.73%
2018/07/19	77	113.38	0	0.00	113.00	77	9,442	0.82%
2018/07/18	41	113.30	4	113.38	113.50	37	9,486	0.39%
2018/07/17	158	112.43	188	112.18	112.50	-30	9,511	-0.32%	大買/大賣/
2018/07/16	26	114.50	508	114.12	114.50	-482	9,494	-5.08%	大賣/鉅額交易
2018/07/13	8	114.75	668	115.02	115.50	-660	9,562	-6.90%	大賣/鉅額交易
2018/07/12	82	114.07	204	113.50	114.00	-122	9,584	-1.27%	大賣/鉅額交易
2018/07/11	360	113.88	1	114.50	114.00	359	9,635	3.73%	大買/鉅額交易
2018/07/10	22	114.50	0	0.00	114.50	22	9,629	0.23%
2018/07/09	165	115.22	350	116.00	115.50	-185	9,664	-1.91%	大買/大賣/鉅額交易
2018/07/06	255	113.41	69	113.86	113.00	186	9,584	1.94%	大買/鉅額交易
2018/07/05	249	116.32	948	116.42	116.50	-699	9,554	-7.32%	大買/大賣/鉅額交易
2018/07/04	70	125.21	87	126.36	127.00	-17	9,404	-0.18%
2018/07/03	14	123.86	85	123.85	124.00	-71	9,268	-0.77%
2018/07/02	0	0.00	122.1	122.36	123.50	-122.1	9,094	-1.34%	大賣/鉅額交易
2018/06/29	0.1	120.50	515	119.37	121.50	-515	8,965	-5.74%	大賣/鉅額交易
2018/06/28	188	117.72	0	0.00	117.50	188	8,658	2.17%	大買/鉅額交易
2018/06/27	13	118.08	101	118.70	118.00	-88	8,588	-1.02%	大賣/
2018/06/26	490	118.62	175	118.45	118.00	315	8,530	3.69%	大買/大賣/鉅額交易
2018/06/25	371	117.99	35	116.50	118.00	336	8,443	3.98%	大買/鉅額交易
2018/06/22	331	116.56	30	116.50	117.50	301	8,385	3.59%	大買/鉅額交易
2018/06/21	480	115.90	8	115.38	115.50	472	8,308	5.68%	大買/鉅額交易
2018/06/20	875	114.13	760	113.51	114.50	115	8,327	1.38%	大買/大賣/鉅額交易
2018/06/19	153	110.38	48	110.42	111.00	105	8,344	1.26%	大買/鉅額交易
2018/06/15	536	111.86	325	111.47	112.50	211	8,192	2.58%	大買/大賣/鉅額交易
2018/06/14	30	114.07	424	114.02	113.50	-394	7,897	-4.99%	大賣/鉅額交易
2018/06/13	119	114.84	1	115.50	115.50	118	7,828	1.51%	大買/鉅額交易
2018/06/12	165	116.00	0	0.00	116.00	165	7,931	2.08%	大買/鉅額交易
2018/06/11	75	115.89	2	115.75	116.00	73	7,844	0.93%
2018/06/08	52	115.97	2	115.75	116.00	50	7,857	0.64%
2018/06/07	58	115.97	36.2	115.78	116.50	21.8	7,850	0.28%
2018/06/06	42	115.13	566	114.95	115.50	-524	7,864	-6.66%	大賣/鉅額交易
2018/06/05	33	115.48	1	115.50	115.50	32	7,859	0.41%
2018/06/04	14	116.00	108	116.60	117.00	-94	7,834	-1.20%	大賣/
2018/06/01	10	114.80	41	114.90	115.00	-31	7,813	-0.40%
2018/05/31	835	115.00	1.1	118.73	115.00	833.9	7,713	10.81%	大買/鉅額交易
2018/05/30	187	116.62	74	115.93	116.50	113	6,985	1.62%	大買/鉅額交易
2018/05/29	101	115.53	110	116.84	117.50	-9	6,911	-0.13%	大買/大賣/
2018/05/28	31	116.35	110	116.70	117.00	-79	6,987	-1.13%	大賣/
2018/05/25	10	115.80	389	116.08	115.00	-379	6,962	-5.44%	大賣/鉅額交易
2018/05/24	1	117.00	0	0.00	117.00	1	6,884	0.01%
2018/05/23	2	116.00	135	116.50	116.50	-133	6,865	-1.94%	大賣/鉅額交易
2018/05/22	20	116.50	10	118.00	116.50	10	6,912	0.14%
2018/05/21	1	118.00	33	118.92	118.00	-32	7,032	-0.46%
2018/05/18	3	118.17	171.4	117.65	117.50	-168.4	7,107	-2.37%	大賣/鉅額交易
2018/05/17	10	117.50	19.1	117.99	117.50	-9.1	7,177	-0.13%
2018/05/16	323	115.18	43	115.27	115.50	280	7,113	3.94%	大買/鉅額交易
2018/05/15	23	112.67	30	115.03	112.50	-7	7,279	-0.10%
2018/05/14	48.1	114.80	30	114.87	114.50	18.1	7,318	0.25%
2018/05/11	4	114.38	68	113.24	114.50	-64	7,367	-0.87%
2018/05/10	3	110.00	4	110.50	110.50	-1	7,277	-0.01%
2018/05/09	10	110.00	312	111.49	110.00	-302	7,237	-4.17%	大賣/鉅額交易
2018/05/08	0	0.00	131.1	111.00	111.00	-131.1	7,251	-1.81%	大賣/鉅額交易
2018/05/07	11	110.50	104	110.36	110.50	-93	7,317	-1.27%	大賣/
2018/05/04	301	109.00	87	109.07	109.00	214	7,393	2.89%	大買/鉅額交易
2018/05/03	50	108.99	11	109.45	109.50	39	7,424	0.53%
2018/05/02	325	110.17	40	110.37	110.50	285	7,478	3.81%	大買/鉅額交易
2018/04/30	0	0.00	732	108.82	109.50	-732	7,476	-9.79%	大賣/鉅額交易
2018/04/27	250	108.27	0	0.00	108.50	250	7,513	3.33%	大買/鉅額交易
2018/04/26	851	108.18	68	107.90	108.50	783	7,538	10.39%	大買/鉅額交易
2018/04/25	203	106.00	1	106.50	107.50	202	7,551	2.67%	大買/鉅額交易
2018/04/24	64	107.48	58.1	107.90	107.00	5.9	7,502	0.08%
2018/04/23	6	108.08	9	108.89	108.00	-3	7,520	-0.04%
2018/04/20	1	108.50	601	108.53	109.00	-600	7,488	-8.01%	大賣/鉅額交易
2018/04/19	488	109.19	301	110.00	109.50	187	7,464	2.50%	大買/大賣/鉅額交易
2018/04/18	32	107.98	2	108.50	108.50	30	7,499	0.40%
2018/04/17	35	108.27	108	108.49	108.00	-73	7,577	-0.96%	大賣/
2018/04/16	153	109.40	97	109.23	109.50	56	7,631	0.73%	大買/
2018/04/13	41	109.50	1	110.00	110.00	40	7,875	0.51%
2018/04/12	213	110.05	4	110.13	110.50	209	7,912	2.64%	大買/鉅額交易
2018/04/11	158	110.11	4	111.00	111.50	154	7,953	1.94%	大買/鉅額交易
2018/04/10	19	112.24	213	112.49	112.50	-194	7,997	-2.43%	大賣/鉅額交易
2018/04/09	16	111.25	60	110.62	112.00	-44	8,083	-0.54%
2018/04/03	42	107.00	19	107.50	107.50	23	8,148	0.28%
2018/04/02	400	108.47	6	108.50	107.50	394	8,313	4.74%	大買/鉅額交易
2018/03/31	6	108.00	0	0.00	108.50	6	8,354	0.07%
2018/03/30	26	108.50	30	108.28	108.50	-4	8,499	-0.05%
2018/03/29	0	0.00	41	108.43	109.00	-41	8,424	-0.49%
2018/03/28	1	108.50	0	0.00	109.00	1	8,374	0.01%
2018/03/27	142	109.91	16.3	109.96	110.00	125.7	8,386	1.50%	大買/鉅額交易
2018/03/26	11	109.55	0	0.00	109.50	11	8,370	0.13%
2018/03/23	0	0.00	34	109.29	110.00	-34	8,368	-0.41%
2018/03/22	47	112.95	24	112.92	111.00	23	8,418	0.27%
2018/03/21	26	110.77	0	0.00	111.00	26	8,354	0.31%
2018/03/20	1	110.00	413	110.16	110.50	-412	8,425	-4.89%	大賣/鉅額交易
2018/03/19	0	0.00	26	109.88	109.50	-26	8,439	-0.31%
2018/03/16	560	108.52	2	109.00	110.00	558	8,428	6.62%	大買/鉅額交易
2018/03/15	50	107.40	0	0.00	107.00	50	8,252	0.61%
2018/03/14	55	107.45	7	107.50	107.50	48	8,258	0.58%
2018/03/13	363	106.86	300	107.17	107.00	63	8,204	0.77%	大買/大賣/
2018/03/12	47	107.37	206	107.50	107.50	-159	8,214	-1.94%	大賣/鉅額交易
2018/03/09	102	105.00	0	0.00	105.50	102	8,207	1.24%	大買/鉅額交易
2018/03/08	110	105.50	884	105.37	105.50	-774	8,306	-9.32%	大買/大賣/鉅額交易
2018/03/07	17	106.00	632	105.47	105.50	-615	8,334	-7.38%	大賣/鉅額交易
2018/03/06	22	105.52	0	0.00	106.00	22	8,309	0.26%
2018/03/05	123	104.59	340	104.87	105.00	-217	8,483	-2.56%	大買/大賣/鉅額交易
2018/03/02	17	104.68	271	104.69	105.00	-254	8,399	-3.02%	大賣/鉅額交易
2018/03/01	316	104.91	26	105.40	106.00	290	8,329	3.48%	大買/鉅額交易
2018/02/27	124	109.26	311	108.71	108.50	-187	8,188	-2.28%	大買/大賣/鉅額交易
2018/02/26	7	109.00	14	109.21	109.00	-7	8,078	-0.09%
2018/02/23	60	107.96	75	108.55	109.00	-15	8,048	-0.19%
2018/02/22	105	106.29	154	106.58	106.50	-49	8,038	-0.61%	大買/大賣/
2018/02/21	448	108.88	1,504	108.65	109.50	-1,056	7,933	-13.31%	大買/大賣/鉅額交易
2018/02/12	1,026	105.49	213	105.64	105.50	813	7,765	10.47%	大買/大賣/鉅額交易
2018/02/09	449	105.25	310	105.28	105.50	139	7,663	1.81%	大買/大賣/鉅額交易
2018/02/08	38	107.18	62	107.11	108.50	-24	7,513	-0.32%
2018/02/07	36	107.72	432	108.39	107.50	-396	7,433	-5.33%	大賣/鉅額交易
2018/02/06	75	103.82	381	103.52	103.00	-306	7,156	-4.28%	大賣/鉅額交易
2018/02/05	511.1	106.55	102	105.10	107.50	409.1	6,991	5.85%	大買/大賣/鉅額交易
2018/02/02	115	108.22	34	108.44	107.00	81	6,830	1.19%	大買/
2018/02/01	51	109.70	410	109.85	110.50	-359	6,744	-5.32%	大賣/鉅額交易
2018/01/31	103.3	108.04	0	0.00	109.00	103.3	6,662	1.55%	大買/鉅額交易
2018/01/30	143	111.00	51	111.72	109.50	92	6,615	1.39%	大買/
2018/01/29	10.1	113.46	15.2	112.38	114.50	-5.1	6,493	-0.08%
2018/01/26	24	110.00	10	109.45	111.00	14	6,339	0.22%
2018/01/25	276	108.78	151	108.52	109.00	125	6,219	2.01%	大買/大賣/鉅額交易
2018/01/24	40	107.25	5	108.00	107.50	35	6,077	0.58%
2018/01/23	56	108.04	109	107.88	109.00	-53	6,046	-0.88%	大賣/
2018/01/22	127	107.42	16	107.16	109.00	111	6,004	1.85%	大買/鉅額交易
2018/01/19	21	108.24	0	0.00	107.50	21	5,923	0.35%
2018/01/18	14	108.79	1	108.50	109.00	13	5,876	0.22%
2018/01/17	10	108.00	1,483	108.01	108.00	-1,473	5,827	-25.28%	大賣/鉅額交易
2018/01/16	31	108.48	637	108.60	108.50	-606	5,752	-10.53%	大賣/鉅額交易
2018/01/15	87	108.48	0	0.00	109.00	87	5,743	1.51%
2018/01/12	41	108.62	2,021.1	108.84	108.50	-1,980.1	5,742	-34.48%	大賣/鉅額交易
2018/01/11	51	108.25	54	107.97	109.00	-3	5,631	-0.05%
2018/01/10	252	108.46	14	110.49	108.00	238	5,523	4.31%	大買/鉅額交易
2018/01/09	195	108.52	850	109.92	110.00	-655	5,373	-12.19%	大買/大賣/鉅額交易
2018/01/08	61	104.25	361	104.08	105.50	-300	5,097	-5.89%	大賣/鉅額交易
2018/01/05	128	104.36	109	104.00	104.00	19	5,000	0.38%	大買/大賣/
2018/01/03	2,405	103.35	320	103.35	103.50	2,085	4,853	42.95%	大買/大賣/鉅額交易
2018/01/02	90	102.23	452	102.48	103.50	-362	4,709	-7.69%	大賣/鉅額交易