台達電 (2308)-永豐金券商分點個股進出

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

台達電

(2308)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－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
2024/11/22	40.3	390.49	17.2	390.11	394.00	23.1	7,571	0.30%
2024/11/21	64.8	379.64	31.4	378.94	381.00	33.4	7,534	0.44%
2024/11/20	143.8	387.23	156.2	387.71	386.50	-12.3	7,441	-0.17%	大買/大賣/
2024/11/19	45.8	385.92	14	386.09	388.00	31.8	7,535	0.42%
2024/11/18	52	385.80	74	385.24	386.50	-21.9	7,543	-0.29%
2024/11/15	46.5	387.79	92.7	388.22	386.00	-46.2	7,582	-0.61%
2024/11/14	210.5	389.59	355.7	388.08	389.00	-145.2	7,641	-1.90%	大買/大賣/鉅額交易
2024/11/13	144.9	394.08	82.9	393.23	393.50	61.9	7,645	0.81%	大買/
2024/11/12	45.4	400.54	36	400.64	397.00	9.4	7,692	0.12%
2024/11/11	12.7	400.12	54.8	398.49	401.00	-42	7,586	-0.55%
2024/11/08	166.4	400.57	9.5	401.23	400.00	156.8	7,706	2.04%	大買/鉅額交易
2024/11/07	139.4	399.70	18.2	399.65	399.00	121.2	7,841	1.55%	大買/鉅額交易
2024/11/06	211.5	401.01	17.8	400.94	403.00	193.7	7,971	2.43%	大買/鉅額交易
2024/11/05	18.7	397.67	116.3	399.31	398.50	-97.6	8,102	-1.20%	大賣/
2024/11/04	221.8	392.22	876.4	391.27	395.00	-654.6	8,386	-7.80%	大買/大賣/鉅額交易
2024/11/01	128.9	391.28	82.5	392.30	390.50	46.4	8,611	0.54%	大買/
2024/10/30	174.7	403.11	138.2	403.23	404.00	36.5	8,750	0.42%	大買/大賣/
2024/10/29	161.3	401.92	91.6	400.20	406.00	69.6	8,911	0.78%	大買/
2024/10/28	31	407.28	183.1	405.26	405.00	-152.1	9,072	-1.68%	大賣/鉅額交易
2024/10/25	49.7	398.57	172.4	397.96	402.00	-122.7	9,079	-1.35%	大賣/鉅額交易
2024/10/24	505.5	396.14	28.6	395.96	393.50	476.9	9,179	5.19%	大買/鉅額交易
2024/10/23	42.2	399.65	68.9	398.88	398.50	-26.7	9,346	-0.29%
2024/10/22	71.6	400.90	54	400.90	404.50	17.7	9,460	0.19%
2024/10/21	109.6	399.79	123.5	401.36	400.00	-13.8	9,638	-0.14%	大買/大賣/
2024/10/18	141.9	401.23	119.6	400.89	402.00	22.3	9,715	0.23%	大買/大賣/
2024/10/17	135.7	390.56	486.8	388.59	392.00	-351.1	9,709	-3.62%	大買/大賣/鉅額交易
2024/10/16	69.7	389.74	128.1	389.93	389.00	-58.5	9,732	-0.60%	大賣/
2024/10/15	206.2	395.96	98.5	395.82	398.50	107.7	9,728	1.11%	大買/鉅額交易
2024/10/14	151.1	385.35	12.7	386.22	387.50	138.5	9,701	1.43%	大買/鉅額交易
2024/10/11	469	382.44	4.9	382.68	380.00	464.1	9,785	4.74%	大買/鉅額交易
2024/10/09	8.4	383.41	100.6	381.10	381.50	-92.2	9,933	-0.93%
2024/10/08	24.9	376.42	216.5	374.36	382.00	-191.6	10,061	-1.90%	大賣/鉅額交易
2024/10/07	261.9	367.04	442.8	367.68	372.50	-181	10,198	-1.77%	大買/大賣/鉅額交易
2024/10/04	167.7	368.69	461.2	368.65	366.00	-293.5	10,262	-2.86%	大買/大賣/鉅額交易
2024/10/01	22.1	383.26	172.3	382.41	384.50	-150.2	10,168	-1.48%	大賣/鉅額交易
2024/09/30	87.8	388.26	173.1	388.40	380.50	-85.4	10,210	-0.84%	大賣/
2024/09/27	315.9	401.76	252.1	400.71	400.00	63.8	10,239	0.62%	大買/大賣/
2024/09/26	339.4	397.30	16.2	397.35	396.00	323.2	10,276	3.15%	大買/鉅額交易
2024/09/25	232.9	398.64	145.3	398.43	398.00	87.6	10,290	0.85%	大買/大賣/
2024/09/24	239.7	391.13	85.6	390.59	397.00	154.1	10,388	1.48%	大買/鉅額交易
2024/09/23	68.5	392.00	205.4	391.96	390.50	-136.9	10,459	-1.31%	大賣/鉅額交易
2024/09/20	370.9	388.61	51.4	393.98	387.00	319.6	10,602	3.01%	大買/鉅額交易
2024/09/19	172.5	388.37	190.9	386.93	391.50	-18.3	10,772	-0.17%	大買/大賣/
2024/09/18	237	379.71	147.3	382.15	380.00	89.8	10,899	0.82%	大買/大賣/
2024/09/16	190	385.05	100.4	382.34	385.50	89.7	11,245	0.80%	大買/
2024/09/13	75.9	384.82	52.1	386.59	385.00	23.8	11,445	0.21%
2024/09/12	395.4	385.06	185.4	385.65	389.00	210	11,822	1.78%	大買/大賣/鉅額交易
2024/09/11	175.8	364.14	14.7	366.00	364.50	161.1	11,858	1.36%	大買/鉅額交易
2024/09/10	78.4	368.99	29.5	368.56	369.00	48.9	11,969	0.41%
2024/09/09	1,053	361.83	199.5	361.92	362.50	853.5	12,010	7.11%	大買/大賣/鉅額交易
2024/09/06	102.4	374.73	189.5	374.29	375.50	-87	12,102	-0.72%	大買/大賣/
2024/09/05	219.6	375.59	123.5	373.57	369.00	96.1	12,154	0.79%	大買/大賣/
2024/09/04	210.8	374.38	294.6	371.56	372.00	-83.8	12,210	-0.69%	大買/大賣/
2024/09/03	66.9	394.14	31.7	393.75	392.50	35.2	12,133	0.29%
2024/09/02	259.8	395.81	151.6	394.40	394.50	108.3	12,204	0.89%	大買/大賣/鉅額交易
2024/08/30	67.8	400.46	65.4	401.89	399.50	2.4	12,314	0.02%
2024/08/29	81.6	396.25	51.4	396.12	397.50	30.2	12,348	0.24%
2024/08/28	49.2	399.11	3.2	397.77	400.50	46	12,435	0.37%
2024/08/27	22.4	399.04	119.6	396.76	400.00	-97.2	12,725	-0.76%	大賣/
2024/08/26	85.2	397.48	267	398.63	395.00	-181.8	12,834	-1.42%	大賣/鉅額交易
2024/08/23	33.9	401.83	350.8	400.66	402.00	-316.8	12,905	-2.46%	大賣/鉅額交易
2024/08/22	8.9	401.43	26.4	400.95	402.00	-17.5	13,069	-0.13%
2024/08/21	506.6	401.81	158.6	399.25	400.00	348	13,296	2.62%	大買/大賣/鉅額交易
2024/08/20	36.3	407.24	31.6	406.36	402.50	4.7	13,237	0.04%
2024/08/19	68.7	406.76	41.8	406.06	404.50	26.9	13,330	0.20%
2024/08/16	251	412.77	49.7	414.21	411.00	201.3	13,363	1.51%	大買/鉅額交易
2024/08/15	423.6	409.27	266.2	408.00	409.00	157.4	13,279	1.19%	大買/大賣/鉅額交易
2024/08/14	81.3	407.26	246	407.84	409.00	-164.6	13,290	-1.24%	大賣/鉅額交易
2024/08/13	33.7	402.10	23.5	401.14	399.50	10.3	13,253	0.08%
2024/08/12	112.9	401.74	405.1	400.77	399.00	-292.2	13,226	-2.21%	大買/大賣/鉅額交易
2024/08/09	562.9	394.94	164.8	392.69	387.50	398.1	13,111	3.04%	大買/大賣/鉅額交易
2024/08/08	515.1	380.82	180	379.44	377.00	335.2	12,930	2.59%	大買/大賣/鉅額交易
2024/08/07	330.4	380.03	110.6	379.61	379.50	219.8	12,816	1.71%	大買/大賣/鉅額交易
2024/08/06	1,221.9	367.62	273.7	367.64	373.00	948.2	12,676	7.48%	大買/大賣/鉅額交易
2024/08/05	229.3	353.18	514.3	352.22	351.00	-285	12,374	-2.30%	大買/大賣/鉅額交易
2024/08/02	794.4	395.81	414	394.57	390.00	380.4	12,095	3.15%	大買/大賣/鉅額交易
2024/08/01	425	422.94	413.5	420.90	424.00	11.5	11,844	0.10%	大買/大賣/
2024/07/31	1,648.4	413.43	199.3	410.43	414.50	1,449.1	11,706	12.38%	大買/大賣/鉅額交易
2024/07/30	165.8	398.80	152.1	395.74	400.00	13.7	11,768	0.12%	大買/大賣/
2024/07/29	488.1	398.60	262.3	398.84	396.00	225.8	11,820	1.91%	大買/大賣/鉅額交易
2024/07/26	248.5	382.89	370.4	383.43	388.00	-121.9	11,765	-1.04%	大買/大賣/鉅額交易
2024/07/23	123.8	386.51	51.1	386.58	389.50	72.7	11,693	0.62%	大買/
2024/07/22	1,122.6	376.92	689.4	380.55	373.50	433.3	11,746	3.69%	大買/大賣/鉅額交易
2024/07/19	179.1	398.81	138.4	398.45	399.00	40.7	11,627	0.35%	大買/大賣/
2024/07/18	459.3	400.22	90.2	400.10	401.50	369.1	11,573	3.19%	大買/鉅額交易
2024/07/17	582.5	409.61	59.8	409.69	411.00	522.7	11,491	4.55%	大買/鉅額交易
2024/07/16	643.5	412.34	59.9	411.52	412.50	583.6	11,483	5.08%	大買/鉅額交易
2024/07/15	118.7	415.50	237.3	415.70	415.00	-118.6	11,559	-1.03%	大買/大賣/鉅額交易
2024/07/12	435	424.37	142.6	423.78	422.00	292.5	11,624	2.52%	大買/大賣/鉅額交易
2024/07/11	446.6	432.88	141.1	426.93	434.00	305.5	11,595	2.63%	大買/大賣/鉅額交易
2024/07/10	71	417.64	264.8	418.79	420.50	-193.8	11,619	-1.67%	大賣/鉅額交易
2024/07/09	250	406.26	170.2	400.44	410.00	79.8	11,493	0.69%	大買/大賣/
2024/07/08	78.3	398.19	198.1	400.12	402.00	-119.8	11,323	-1.06%	大賣/鉅額交易
2024/07/05	208.7	388.59	757.7	386.28	387.00	-549.1	11,237	-4.89%	大買/大賣/鉅額交易
2024/07/04	65.2	382.95	97.1	382.10	382.00	-31.8	11,163	-0.29%
2024/07/03	81.7	380.62	206.9	379.68	379.50	-125.2	11,115	-1.13%	大賣/鉅額交易
2024/07/02	47.3	385.56	403.7	385.33	383.00	-356.4	11,125	-3.20%	大賣/鉅額交易
2024/07/01	146.6	391.97	127.6	392.13	390.50	18.9	11,049	0.17%	大買/大賣/
2024/06/28	380.8	391.44	249.6	391.26	387.50	131.2	11,059	1.19%	大買/大賣/鉅額交易
2024/06/27	95.6	385.04	15.9	383.82	386.50	79.7	11,020	0.72%
2024/06/26	145.7	385.41	40.5	385.65	385.00	105.2	11,092	0.95%	大買/鉅額交易
2024/06/25	497.6	383.01	292.8	383.73	387.00	204.8	11,016	1.86%	大買/大賣/鉅額交易
2024/06/24	102	376.41	460.1	377.05	376.50	-358.1	10,916	-3.28%	大買/大賣/鉅額交易
2024/06/21	667.8	381.36	337.4	381.67	383.00	330.4	11,037	2.99%	大買/大賣/鉅額交易
2024/06/20	84.5	367.92	981.2	366.60	369.50	-896.6	10,927	-8.21%	大賣/鉅額交易
2024/06/19	182	367.16	1,342.2	366.69	367.00	-1,160.3	11,721	-9.90%	大買/大賣/鉅額交易
2024/06/18	867.7	348.80	398	348.03	348.00	469.7	11,846	3.96%	大買/大賣/鉅額交易
2024/06/17	438.1	356.69	789.2	351.53	352.00	-351.1	11,887	-2.95%	大買/大賣/鉅額交易
2024/06/14	30.5	352.40	115.6	353.17	353.50	-85.1	11,972	-0.71%	大賣/
2024/06/13	98.3	351.91	324.7	346.88	353.50	-226.4	11,908	-1.90%	大賣/鉅額交易
2024/06/12	89.2	346.72	90.7	348.12	344.00	-1.5	11,875	-0.01%
2024/06/11	134	336.20	64	339.41	340.50	70	11,852	0.59%	大買/
2024/06/07	129.3	343.56	41.5	341.63	345.00	87.8	11,881	0.74%	大買/
2024/06/06	214.6	347.68	48.9	347.46	345.00	165.7	11,944	1.39%	大買/鉅額交易
2024/06/05	268.8	343.50	24.3	343.56	346.00	244.5	11,985	2.04%	大買/鉅額交易
2024/06/04	22.6	337.46	184.3	335.96	336.50	-161.6	12,343	-1.31%	大賣/鉅額交易
2024/06/03	68.4	334.94	19.7	336.08	337.00	48.7	12,315	0.40%
2024/05/31	73.4	327.26	180.7	326.60	325.00	-107.3	12,302	-0.87%	大賣/鉅額交易
2024/05/30	51.8	331.34	278.4	331.29	330.00	-226.5	12,123	-1.87%	大賣/鉅額交易
2024/05/29	146.8	345.58	37.8	345.49	341.50	109	12,215	0.89%	大買/鉅額交易
2024/05/28	181.7	348.15	71.1	350.39	346.50	110.5	12,124	0.91%	大買/鉅額交易
2024/05/27	678.9	340.22	115.5	340.73	346.00	563.4	12,030	4.68%	大買/大賣/鉅額交易
2024/05/24	59.3	329.56	26.1	328.38	328.00	33.2	11,851	0.28%
2024/05/23	287.5	332.58	50	331.93	329.50	237.5	11,778	2.02%	大買/鉅額交易
2024/05/22	195.9	327.11	51.1	327.45	327.50	144.8	11,744	1.23%	大買/鉅額交易
2024/05/21	24.3	320.75	8.4	319.81	318.50	15.9	11,677	0.14%
2024/05/20	205.5	318.83	71.3	319.05	318.00	134.2	11,705	1.15%	大買/鉅額交易
2024/05/17	63.7	323.35	32	322.66	322.50	31.7	11,644	0.27%
2024/05/16	18.9	321.98	54.9	322.34	320.00	-35.9	11,623	-0.31%
2024/05/15	137.8	320.14	49.7	321.49	319.00	88.2	11,678	0.75%	大買/
2024/05/14	30.2	316.02	13.1	316.26	316.00	17.1	11,858	0.14%
2024/05/13	119.1	316.01	30.1	315.42	316.50	89	11,891	0.75%	大買/
2024/05/10	198.6	319.83	31.9	319.91	319.00	166.8	11,859	1.41%	大買/鉅額交易
2024/05/09	205.4	324.70	63.1	323.63	323.00	142.3	11,854	1.20%	大買/鉅額交易
2024/05/08	27.6	321.49	131.3	321.30	321.00	-103.8	11,988	-0.87%	大賣/鉅額交易
2024/05/07	103.5	325.79	37	323.81	326.00	66.5	12,034	0.55%	大買/
2024/05/06	241.2	322.58	515.9	321.46	322.00	-274.7	12,002	-2.29%	大買/大賣/鉅額交易
2024/05/03	153.5	328.55	147.9	328.38	327.50	5.6	11,871	0.05%	大買/大賣/
2024/05/02	293.3	310.00	201.5	308.76	309.50	91.8	11,660	0.79%	大買/大賣/
2024/04/30	204.7	322.89	54.8	322.51	320.50	149.9	11,552	1.30%	大買/鉅額交易
2024/04/29	416.7	321.36	73.2	320.86	321.00	343.5	11,523	2.98%	大買/鉅額交易
2024/04/26	805.2	315.36	54.7	314.69	315.00	750.5	11,528	6.51%	大買/鉅額交易
2024/04/25	28.7	307.67	49.3	307.70	306.00	-20.6	11,440	-0.18%
2024/04/24	80.3	302.40	65.5	303.92	304.00	14.9	11,454	0.13%
2024/04/23	214.7	298.04	36	298.33	297.50	178.7	11,630	1.54%	大買/鉅額交易
2024/04/22	137.9	299.58	133	299.06	300.00	4.8	11,707	0.04%	大買/大賣/
2024/04/19	174.8	301.19	231.6	301.60	298.50	-56.8	11,655	-0.49%	大買/大賣/
2024/04/18	62.7	308.75	93.2	307.00	309.00	-30.5	11,503	-0.27%
2024/04/17	93.3	297.71	344	299.54	300.50	-250.7	11,382	-2.20%	大賣/鉅額交易
2024/04/16	165.2	296.59	179.1	299.76	293.00	-13.8	11,428	-0.12%	大買/大賣/
2024/04/15	59.8	309.33	151	309.09	308.00	-91.2	11,364	-0.80%	大賣/
2024/04/12	132.9	318.30	84.8	316.99	317.00	48	11,250	0.43%	大買/
2024/04/11	84.3	319.03	643	317.27	319.50	-558.7	11,177	-5.00%	大賣/鉅額交易
2024/04/10	74.7	330.32	112.4	330.49	328.00	-37.8	10,983	-0.34%	大賣/
2024/04/09	54.4	334.47	116	332.62	334.00	-61.6	10,950	-0.56%	大賣/
2024/04/08	78.8	336.78	410.8	336.41	334.00	-332.1	10,910	-3.04%	大賣/鉅額交易
2024/04/03	24.3	333.03	167.8	333.39	332.00	-143.5	10,795	-1.33%	大賣/鉅額交易
2024/04/02	358.1	337.15	117.7	334.87	338.00	240.5	10,773	2.23%	大買/大賣/鉅額交易
2024/04/01	79.8	337.83	201.6	337.69	334.50	-121.9	10,704	-1.14%	大賣/鉅額交易
2024/03/29	427	344.97	178.4	344.12	341.00	248.6	10,582	2.35%	大買/大賣/鉅額交易
2024/03/28	151.1	342.24	130.2	342.26	342.50	20.9	10,405	0.20%	大買/大賣/
2024/03/27	184.8	343.31	325.8	344.74	341.50	-141	10,303	-1.37%	大買/大賣/鉅額交易
2024/03/26	210.2	344.14	814.9	343.48	343.50	-604.7	10,120	-5.98%	大買/大賣/鉅額交易
2024/03/25	175	355.77	256.3	356.61	352.50	-81.2	9,830	-0.83%	大買/大賣/
2024/03/22	582.8	354.41	670.3	353.73	358.00	-87.5	9,577	-0.91%	大買/大賣/
2024/03/21	415.9	332.86	185.5	332.38	338.00	230.3	8,616	2.67%	大買/大賣/鉅額交易
2024/03/20	382.3	319.06	952.1	317.49	316.00	-569.8	8,247	-6.91%	大買/大賣/鉅額交易
2024/03/19	1,079.7	317.30	261.1	318.23	320.00	818.6	8,104	10.10%	大買/大賣/鉅額交易
2024/03/18	125.9	304.61	19.9	304.59	306.00	106	7,874	1.35%	大買/鉅額交易
2024/03/15	219.1	305.06	20.3	305.04	303.00	198.8	7,937	2.50%	大買/鉅額交易
2024/03/14	44	311.19	66.5	312.49	310.50	-22.5	7,801	-0.29%
2024/03/13	86.6	314.75	64.4	314.42	314.50	22.2	7,698	0.29%
2024/03/12	234.1	313.64	43.1	313.42	312.50	191	7,540	2.53%	大買/鉅額交易
2024/03/11	89	307.46	65.6	306.97	308.00	23.4	7,417	0.32%
2024/03/08	1,389.7	311.13	251.2	310.58	312.00	1,138.5	7,338	15.51%	大買/大賣/鉅額交易
2024/03/07	24.8	297.63	34.6	297.64	297.00	-9.8	6,824	-0.14%
2024/03/06	42.1	293.98	103.6	295.10	295.00	-61.4	6,725	-0.91%	大賣/
2024/03/05	106.6	291.57	25.6	291.03	290.50	81.1	6,720	1.21%	大買/
2024/03/04	121.4	295.98	19.1	296.07	293.50	102.3	6,654	1.54%	大買/鉅額交易
2024/03/01	30.6	293.71	108.9	293.14	293.50	-78.3	6,504	-1.20%	大賣/
2024/02/29	33.6	292.88	15.1	293.54	294.50	18.5	6,488	0.28%
2024/02/27	41.3	290.53	10.7	290.62	289.00	30.6	6,458	0.47%
2024/02/26	21.9	293.66	107.5	294.05	295.00	-85.6	6,412	-1.34%	大賣/
2024/02/23	28.5	294.02	13.1	293.95	292.50	15.4	6,404	0.24%
2024/02/22	4.8	291.97	34.2	292.67	293.50	-29.4	6,351	-0.46%
2024/02/21	23.2	289.94	6.5	290.08	291.00	16.6	6,340	0.26%
2024/02/20	5.6	292.04	46.6	292.34	292.50	-41	6,320	-0.65%
2024/02/19	39.7	293.15	61	293.07	292.00	-21.3	6,335	-0.34%
2024/02/16	34.4	289.94	53.4	291.65	291.50	-19	6,385	-0.30%
2024/02/15	121.8	286.89	57.1	286.26	284.50	64.7	6,357	1.02%	大買/
2024/02/05	12.6	287.21	12.8	287.11	287.50	-0.1	6,132	0.00%
2024/02/02	8.2	287.44	16.9	287.87	286.00	-8.6	6,115	-0.14%
2024/02/01	24	283.35	20.9	284.24	285.00	3.1	6,110	0.05%
2024/01/31	233.1	281.81	127.9	281.26	280.00	105.1	6,117	1.72%	大買/大賣/鉅額交易
2024/01/30	28.6	287.78	6	287.83	286.00	22.6	5,976	0.38%
2024/01/29	13.7	290.69	4.6	289.96	293.00	9.1	6,004	0.15%
2024/01/26	31.9	287.58	45.3	288.79	287.50	-13.3	6,080	-0.22%
2024/01/25	46.1	285.47	15.8	284.59	284.00	30.3	6,156	0.49%
2024/01/24	76	290.38	122.8	290.88	289.00	-46.8	6,165	-0.76%	大賣/
2024/01/23	13.3	292.66	294	292.61	293.50	-280.7	6,207	-4.52%	大賣/鉅額交易
2024/01/22	18.5	290.76	33.1	290.74	291.00	-14.6	6,166	-0.24%
2024/01/19	437.6	283.61	13.1	284.38	285.00	424.5	6,104	6.95%	大買/鉅額交易
2024/01/18	158.1	279.26	12.1	277.89	277.00	145.9	6,107	2.39%	大買/鉅額交易
2024/01/17	89.3	282.70	23.7	281.93	279.50	65.5	6,057	1.08%
2024/01/16	35.4	289.86	111.3	289.73	289.50	-76	5,892	-1.29%	大賣/
2024/01/15	113	295.51	30.3	295.98	295.50	82.7	5,752	1.44%	大買/
2024/01/12	71.8	293.48	24.7	293.64	293.50	47	5,865	0.80%
2024/01/11	20	292.97	82.1	293.18	293.00	-62.2	5,862	-1.06%
2024/01/10	81	291.63	170.8	290.67	291.00	-89.8	5,843	-1.54%	大賣/
2024/01/09	79.5	299.62	9.2	300.06	295.50	70.3	5,702	1.23%
2024/01/08	7.5	307.65	28.2	307.55	306.00	-20.7	5,582	-0.37%
2024/01/05	18.3	304.93	56	305.28	304.50	-37.7	5,659	-0.67%
2024/01/04	4.9	304.96	65.3	304.44	304.00	-60.4	5,688	-1.06%
2024/01/03	31	304.92	130.6	304.88	304.50	-99.6	5,779	-1.72%	大賣/
2024/01/02	108.4	309.78	14.2	309.22	310.00	94.2	5,754	1.64%	大買/
2023/12/29	50.9	312.60	14.3	312.57	313.50	36.7	5,791	0.63%
2023/12/28	36	314.01	222.1	313.67	313.00	-186	5,826	-3.19%	大賣/鉅額交易
2023/12/27	14.4	312.82	287.6	312.55	313.00	-273.2	5,883	-4.64%	大賣/鉅額交易
2023/12/26	16	310.38	105.7	310.19	310.50	-89.7	5,907	-1.52%	大賣/
2023/12/25	3.5	307.17	19.3	306.93	306.50	-15.7	5,903	-0.27%
2023/12/22	3.6	305.90	5.1	306.71	305.50	-1.6	6,004	-0.03%
2023/12/21	4.8	304.16	5.6	303.74	303.50	-0.8	6,072	-0.01%
2023/12/20	16.7	305.52	39	305.98	305.50	-22.3	6,150	-0.36%
2023/12/19	12.8	303.14	7.6	303.66	302.50	5.2	6,138	0.08%
2023/12/18	15	309.17	15.3	308.63	307.00	-0.3	6,178	-0.01%
2023/12/15	23.4	314.46	85.2	314.31	313.00	-61.7	6,146	-1.00%
2023/12/14	8.4	305.67	34.8	305.22	305.50	-26.3	6,008	-0.44%
2023/12/13	17.7	302.08	76.6	301.64	303.00	-59	6,011	-0.98%
2023/12/12	186.3	306.28	571	303.14	301.00	-384.7	5,999	-6.41%	大買/大賣/鉅額交易
2023/12/11	24.8	311.33	1.5	312.35	310.50	23.2	5,934	0.39%
2023/12/08	258.5	312.65	44.5	312.53	312.50	213.9	5,941	3.60%	大買/鉅額交易
2023/12/07	5.8	311.68	5.2	311.77	311.00	0.6	5,973	0.01%
2023/12/06	45.1	312.58	159.1	311.43	310.00	-114	6,025	-1.89%	大賣/鉅額交易
2023/12/05	161.3	312.89	59.2	314.57	310.50	102	6,011	1.70%	大買/鉅額交易
2023/12/04	20.5	319.17	48.6	318.62	320.50	-28.1	5,951	-0.47%
2023/12/01	29.7	316.99	41.3	315.58	319.50	-11.6	6,001	-0.19%
2023/11/30	56.4	317.19	11	317.21	316.50	45.5	5,996	0.76%
2023/11/29	78.6	318.30	108.8	318.49	317.00	-30.2	5,930	-0.51%	大賣/
2023/11/28	14.7	316.08	12.8	316.39	318.50	1.9	5,893	0.03%
2023/11/27	10.3	315.42	6.3	315.82	314.50	4.1	5,879	0.07%
2023/11/24	53.4	317.67	37.1	319.19	316.50	16.3	5,880	0.28%
2023/11/22	90.6	308.33	7.2	309.13	307.50	83.3	5,845	1.43%
2023/11/21	6.1	309.76	8.3	309.96	310.50	-2.2	5,871	-0.04%
2023/11/20	4.3	305.23	7.5	305.76	306.00	-3.2	5,912	-0.05%
2023/11/17	16.3	305.42	12.9	306.46	305.00	3.4	5,912	0.06%
2023/11/16	49.2	305.61	16.2	305.71	305.00	33.1	5,923	0.56%
2023/11/15	55.7	306.99	162.5	307.04	306.50	-106.8	5,902	-1.81%	大賣/鉅額交易
2023/11/14	19.1	298.03	344.8	297.88	299.50	-325.7	5,918	-5.50%	大賣/鉅額交易
2023/11/13	78.2	302.30	7.7	301.94	299.50	70.5	5,947	1.19%
2023/11/10	9.9	303.59	29.6	303.28	303.50	-19.7	5,980	-0.33%
2023/11/09	197.7	302.02	3.9	302.36	302.00	193.8	6,035	3.21%	大買/鉅額交易
2023/11/08	18	300.62	148.2	300.93	301.00	-130.1	6,034	-2.16%	大賣/鉅額交易
2023/11/07	9.9	305.68	25.5	305.58	306.00	-15.6	6,042	-0.26%
2023/11/06	214.1	309.56	64.4	308.87	308.00	149.7	6,106	2.45%	大買/鉅額交易
2023/11/03	50.3	302.67	36.3	300.75	304.00	14	6,010	0.23%
2023/11/02	236.6	297.48	46.6	297.25	298.50	190.1	5,943	3.20%	大買/鉅額交易
2023/11/01	193.4	286.20	47.1	286.80	287.00	146.3	5,924	2.47%	大買/鉅額交易
2023/10/31	65.2	293.45	25.5	294.25	290.50	39.7	5,931	0.67%
2023/10/30	15.6	295.01	33.7	294.86	295.00	-18.1	6,209	-0.29%
2023/10/27	129.8	296.73	114.9	296.75	295.00	14.9	6,405	0.23%	大買/大賣/
2023/10/26	66	300.30	21.1	300.27	298.00	44.9	6,666	0.67%
2023/10/25	118.8	305.67	193.6	305.63	305.50	-74.9	6,654	-1.12%	大買/大賣/
2023/10/24	81.5	306.61	15.6	306.59	308.00	65.9	6,595	1.00%
2023/10/23	268.3	309.91	56.6	309.81	309.50	211.7	6,543	3.24%	大買/鉅額交易
2023/10/20	327.4	310.10	76.5	308.95	309.00	250.9	6,628	3.79%	大買/鉅額交易
2023/10/19	265.8	315.13	24	314.60	317.50	241.8	6,545	3.69%	大買/鉅額交易
2023/10/18	117.9	319.08	2.1	318.10	317.50	115.8	6,589	1.76%	大買/鉅額交易
2023/10/17	19.5	324.56	35.2	326.71	321.50	-15.7	6,551	-0.24%
2023/10/16	72.5	326.62	2.9	325.80	325.00	69.6	6,623	1.05%
2023/10/13	49.2	330.41	25.8	330.16	328.50	23.4	6,669	0.35%
2023/10/12	136.9	335.74	9.6	336.19	336.00	127.3	6,647	1.91%	大買/鉅額交易
2023/10/11	46.9	338.93	96.9	337.61	338.50	-50	6,721	-0.74%
2023/10/06	163	338.67	105.7	339.20	337.50	57.3	6,828	0.84%	大買/大賣/
2023/10/05	28	338.20	32.1	338.14	338.00	-4.1	6,899	-0.06%
2023/10/04	27.5	332.64	21.6	333.86	333.00	5.9	6,942	0.09%
2023/10/03	298.3	339.38	98.5	338.28	336.50	199.9	6,933	2.88%	大買/鉅額交易
2023/10/02	156.9	334.26	38.2	333.49	335.50	118.7	6,932	1.71%	大買/鉅額交易
2023/09/28	91.9	325.28	7.6	327.23	324.50	84.3	7,020	1.20%
2023/09/27	16.1	323.16	3.9	323.14	323.00	12.3	7,075	0.17%
2023/09/26	35	329.61	10.5	330.23	326.50	24.5	7,120	0.34%
2023/09/25	16.2	335.33	231	335.82	336.50	-214.8	7,247	-2.96%	大賣/鉅額交易
2023/09/22	30.6	325.06	103.2	327.80	328.50	-72.6	7,260	-1.00%	大賣/
2023/09/21	414.2	325.38	45	324.36	325.00	369.2	7,321	5.04%	大買/鉅額交易
2023/09/20	32.9	330.83	65	330.70	330.50	-32.1	7,280	-0.44%
2023/09/19	163.2	329.84	58.8	330.63	330.50	104.5	7,372	1.42%	大買/鉅額交易
2023/09/18	483.9	333.10	32.3	332.39	330.50	451.7	7,598	5.94%	大買/鉅額交易
2023/09/15	720.2	340.85	155.7	339.25	340.00	564.5	7,762	7.27%	大買/大賣/鉅額交易
2023/09/14	52.7	337.38	107.4	337.96	338.00	-54.7	7,877	-0.69%	大賣/
2023/09/13	95.2	331.80	110.2	328.88	331.50	-15	8,001	-0.19%	大賣/
2023/09/12	9.7	331.45	8.1	331.46	332.50	1.6	8,360	0.02%
2023/09/11	61	333.93	125	333.03	331.50	-64.1	8,651	-0.74%	大賣/
2023/09/08	58.2	341.79	9	341.73	340.00	49.2	8,860	0.56%
2023/09/07	8.7	344.05	54.5	344.49	343.00	-45.7	9,100	-0.50%
2023/09/06	17.8	347.16	9.8	346.32	345.00	8	9,296	0.09%
2023/09/05	53.3	347.20	7.2	347.68	348.50	46	9,306	0.49%
2023/09/04	38.4	346.89	102	347.33	346.00	-63.6	9,405	-0.68%	大賣/
2023/09/01	19.5	346.25	57.7	347.01	346.00	-38.3	9,557	-0.40%
2023/08/31	18.1	345.17	25	346.00	346.00	-6.9	9,592	-0.07%
2023/08/30	255.8	349.33	6.7	347.55	346.50	249.1	9,628	2.59%	大買/鉅額交易
2023/08/29	8.2	344.23	158.2	343.12	346.50	-150	9,712	-1.54%	大賣/鉅額交易
2023/08/28	30.4	341.17	244.1	341.36	342.50	-213.7	9,696	-2.20%	大賣/鉅額交易
2023/08/25	22.2	349.29	29.7	346.97	345.50	-7.5	9,795	-0.08%
2023/08/24	137.3	354.15	220.9	353.93	357.00	-83.6	9,803	-0.85%	大買/大賣/
2023/08/23	12.5	348.20	5.8	347.71	348.00	6.7	9,787	0.07%
2023/08/22	102.7	348.91	4.2	348.21	349.50	98.5	9,963	0.99%	大買/
2023/08/21	8.1	341.21	9.7	342.34	343.00	-1.6	10,001	-0.02%
2023/08/18	13.6	341.65	50.5	343.69	341.50	-36.9	9,988	-0.37%
2023/08/17	38.6	347.63	5.6	346.84	348.00	33	9,892	0.33%
2023/08/16	83.9	350.08	47.1	349.63	350.00	36.8	9,820	0.37%
2023/08/15	340.6	353.86	40.8	354.86	351.50	299.8	9,831	3.05%	大買/鉅額交易
2023/08/14	358.2	350.27	58.6	349.50	350.50	299.5	9,822	3.05%	大買/鉅額交易
2023/08/11	27.8	356.35	6.2	356.17	357.00	21.7	9,848	0.22%
2023/08/10	29.2	350.43	69.7	349.88	351.50	-40.6	9,791	-0.41%
2023/08/09	16.7	357.63	2.3	357.60	357.50	14.4	9,727	0.15%
2023/08/08	15.8	361.02	88.9	361.91	360.50	-73.2	9,738	-0.75%
2023/08/07	120.9	365.42	52.6	368.01	363.50	68.3	9,713	0.70%	大買/
2023/08/04	42.4	360.47	34	359.63	361.50	8.4	9,620	0.09%
2023/08/02	75.9	369.15	523.4	370.94	361.00	-447.6	9,505	-4.71%	大賣/鉅額交易
2023/08/01	137.2	372.33	220.7	368.34	372.50	-83.5	9,159	-0.91%	大買/大賣/
2023/07/31	322.6	375.49	147.9	376.11	365.50	174.6	8,946	1.95%	大買/大賣/鉅額交易
2023/07/28	48.9	361.45	158.2	355.25	366.50	-109.3	8,651	-1.26%	大賣/鉅額交易
2023/07/27	4.8	358.83	37.2	358.54	358.50	-32.5	8,573	-0.38%
2023/07/26	30.9	364.50	22.7	361.72	360.50	8.2	8,666	0.09%
2023/07/25	19.3	367.06	135.7	366.69	364.00	-116.4	8,722	-1.33%	大賣/鉅額交易
2023/07/24	80.9	359.74	14.9	357.36	361.00	66	8,664	0.76%
2023/07/21	17.2	357.61	61.4	352.61	359.50	-44.2	8,724	-0.51%
2023/07/20	4.9	358.01	31.7	357.27	356.50	-26.8	8,725	-0.31%
2023/07/19	107.1	358.69	203.8	359.76	357.00	-96.7	8,726	-1.11%	大買/大賣/
2023/07/18	61.3	365.87	180	369.46	365.50	-118.7	8,706	-1.36%	大賣/鉅額交易
2023/07/17	16.7	366.87	281.1	366.84	368.50	-264.5	8,665	-3.05%	大賣/鉅額交易
2023/07/14	34.8	366.69	57.1	366.39	368.00	-22.3	8,671	-0.26%
2023/07/13	59.5	377.06	148.9	373.27	370.50	-89.3	8,592	-1.04%	大賣/
2023/07/12	11	362.34	128.8	362.89	363.00	-117.8	8,481	-1.39%	大賣/鉅額交易
2023/07/11	82	357.56	11.6	357.99	359.50	70.4	8,712	0.81%
2023/07/10	16.2	349.88	43.4	349.31	348.50	-27.2	8,663	-0.31%
2023/07/07	88.3	349.06	320.6	349.35	348.00	-232.3	8,645	-2.69%	大賣/鉅額交易
2023/07/06	134.8	354.74	36.5	356.88	354.00	98.2	8,604	1.14%	大買/
2023/07/05	43.2	367.54	139.9	365.82	366.00	-96.7	8,456	-1.14%	大賣/
2023/07/04	28.2	366.63	99.9	363.25	367.00	-71.7	8,386	-0.86%
2023/07/03	58.4	359.17	49	359.27	362.50	9.4	8,333	0.11%
2023/06/30	60.9	342.88	21	341.46	344.50	39.9	8,191	0.49%
2023/06/29	276.2	351.46	26.6	349.68	349.50	249.6	8,124	3.07%	大買/鉅額交易
2023/06/28	18.8	347.62	20.8	346.78	347.00	-2	8,085	-0.02%
2023/06/27	36.4	348.63	74.4	348.41	345.00	-37.9	8,099	-0.47%
2023/06/26	385.4	349.30	12.3	349.13	348.00	373	8,031	4.64%	大買/鉅額交易
2023/06/21	489.9	364.58	63.8	364.58	364.00	426.2	7,849	5.43%	大買/鉅額交易
2023/06/20	79.4	369.95	27.6	370.59	369.00	51.8	7,663	0.68%
2023/06/19	281.6	375.65	443.6	374.60	375.50	-162	7,520	-2.15%	大買/大賣/鉅額交易
2023/06/16	410	376.11	434.8	376.83	371.50	-24.9	7,356	-0.34%	大買/大賣/
2023/06/15	495.8	369.20	331.8	367.59	370.00	164	6,961	2.36%	大買/大賣/鉅額交易
2023/06/14	447.6	352.82	207.3	352.58	353.00	240.3	6,673	3.60%	大買/大賣/鉅額交易
2023/06/13	279.2	343.69	417.6	342.10	343.00	-138.4	6,422	-2.15%	大買/大賣/鉅額交易
2023/06/12	145.8	336.55	133.1	335.83	336.00	12.7	6,199	0.20%	大買/大賣/
2023/06/09	171.3	325.04	255.2	325.03	323.00	-83.9	6,062	-1.38%	大買/大賣/
2023/06/08	729.6	325.64	474.4	326.83	325.00	255.3	6,008	4.25%	大買/大賣/鉅額交易
2023/06/07	1,127.7	324.90	136.9	327.19	328.50	990.7	5,959	16.63%	大買/大賣/鉅額交易
2023/06/06	249.7	316.18	186.3	316.96	316.00	63.5	5,807	1.09%	大買/大賣/
2023/06/05	258.2	318.96	25.8	318.82	319.50	232.5	5,826	3.99%	大買/鉅額交易
2023/06/02	146.8	311.63	12.4	314.91	315.00	134.4	5,989	2.24%	大買/鉅額交易
2023/06/01	113.2	315.81	24.9	315.65	316.50	88.4	5,949	1.49%	大買/
2023/05/31	265	315.25	28.7	317.23	316.50	236.3	5,947	3.97%	大買/鉅額交易
2023/05/30	9.4	313.22	28.2	313.53	314.00	-18.8	5,850	-0.32%
2023/05/29	16.5	316.67	34.8	318.33	315.50	-18.3	5,880	-0.31%
2023/05/26	298.5	316.91	39.9	315.42	318.00	258.6	5,899	4.38%	大買/鉅額交易
2023/05/25	41.1	306.50	42.6	305.63	308.00	-1.5	5,791	-0.03%
2023/05/24	19.5	303.87	1.9	304.82	305.00	17.7	5,783	0.31%
2023/05/23	29.2	304.12	0.3	304.09	302.50	28.8	5,777	0.50%
2023/05/22	18.2	304.41	8	305.68	305.50	10.2	5,764	0.18%
2023/05/19	105.3	307.07	9.5	306.89	306.50	95.8	5,779	1.66%	大買/
2023/05/18	124.7	307.53	342	307.89	306.50	-217.3	5,779	-3.76%	大買/大賣/鉅額交易
2023/05/17	131.4	304.16	26.1	304.31	305.00	105.3	5,729	1.84%	大買/鉅額交易
2023/05/16	97.4	300.22	30.6	298.16	300.50	66.9	5,684	1.18%
2023/05/15	45.1	300.75	93.1	297.40	300.50	-48	5,704	-0.84%
2023/05/12	178.3	297.89	1.2	298.97	297.50	177.1	5,716	3.10%	大買/鉅額交易
2023/05/11	178.3	297.89	1.2	298.97	297.00	177.1	5,780	3.06%	大買/鉅額交易
2023/05/10	141.6	301.31	15.9	303.07	301.50	125.7	5,829	2.16%	大買/鉅額交易
2023/05/09	153.5	304.58	18	305.04	304.00	135.5	5,846	2.32%	大買/鉅額交易
2023/05/08	58.7	305.11	8.6	305.83	305.50	50.1	5,872	0.85%
2023/05/05	74.6	302.03	6.3	301.04	303.00	68.4	5,953	1.15%
2023/05/04	40.7	302.58	15.1	304.09	304.00	25.7	6,033	0.43%
2023/05/03	164.2	298.60	0.9	298.56	298.50	163.3	6,051	2.70%	大買/鉅額交易
2023/05/02	122.7	297.96	21	299.00	298.00	101.7	6,157	1.65%	大買/鉅額交易
2023/04/28	45.6	298.05	2.1	299.65	300.00	43.5	6,268	0.69%
2023/04/27	5.4	296.28	5.4	297.82	295.50	0	6,235	0.00%
2023/04/26	148.8	293.46	119.1	292.11	294.00	29.7	6,241	0.48%	大買/大賣/
2023/04/25	4.1	299.81	10.2	298.50	297.00	-6.1	6,177	-0.10%
2023/04/24	36.4	301.54	1.9	301.54	302.50	34.5	6,173	0.56%
2023/04/21	56.4	302.33	13.5	302.30	303.00	43	6,200	0.69%
2023/04/20	6.3	306.93	164	307.16	306.50	-157.7	6,150	-2.56%	大賣/鉅額交易
2023/04/19	33.4	305.94	45.4	305.51	305.50	-12	6,182	-0.19%
2023/04/18	172.5	309.26	242.8	309.55	307.50	-70.2	6,219	-1.13%	大買/大賣/
2023/04/17	303	310.66	26.8	312.71	310.00	276.2	6,239	4.43%	大買/鉅額交易
2023/04/14	181.3	315.25	216.6	315.95	314.50	-35.3	6,200	-0.57%	大買/大賣/
2023/04/13	53.4	298.96	31.5	299.20	300.50	21.9	5,923	0.37%
2023/04/12	67.4	299.89	10.4	298.14	298.50	57.1	5,907	0.97%
2023/04/11	187.4	299.41	25.3	298.93	299.00	162	5,890	2.75%	大買/鉅額交易
2023/04/10	106.5	295.04	13.2	295.01	295.00	93.2	5,858	1.59%	大買/
2023/04/07	8.9	294.92	6	295.32	294.00	2.9	5,841	0.05%
2023/04/06	198.7	294.87	62.1	294.67	294.50	136.6	5,812	2.35%	大買/鉅額交易
2023/03/31	7.1	299.99	18	299.28	301.00	-10.9	5,773	-0.19%
2023/03/30	13.3	295.26	0.2	296.88	295.50	13.1	5,729	0.23%
2023/03/29	14.1	296.75	33.2	295.97	295.50	-19.1	5,736	-0.33%
2023/03/28	0.4	299.42	3.8	298.52	298.50	-3.4	5,722	-0.06%
2023/03/27	104.4	299.99	11	300.85	300.00	93.4	5,663	1.65%	大買/
2023/03/24	1.3	300.00	112.5	298.53	300.50	-111.2	5,686	-1.95%	大賣/鉅額交易
2023/03/23	19.8	293.18	46	294.95	294.50	-26.2	5,641	-0.47%
2023/03/22	3.1	294.51	71.9	296.13	295.00	-68.8	5,693	-1.21%
2023/03/21	19.4	293.17	5.6	293.32	293.00	13.7	5,745	0.24%
2023/03/20	3.2	286.41	0	0.00	287.50	3.2	5,733	0.06%
2023/03/17	3.7	287.19	4.5	287.61	286.50	-0.8	5,758	-0.01%
2023/03/16	16.2	286.88	10.3	287.52	286.50	5.9	5,757	0.10%
2023/03/15	39	289.99	24.1	289.77	289.00	15	5,803	0.26%
2023/03/14	65.8	285.75	11.5	285.38	285.00	54.3	5,821	0.93%
2023/03/13	15.7	290.28	6.9	290.63	292.00	8.8	5,739	0.15%
2023/03/10	12.6	290.66	64.9	290.82	290.00	-52.3	5,743	-0.91%
2023/03/09	82.8	296.84	1.1	299.77	295.50	81.8	5,756	1.42%
2023/03/08	24	298.40	217.6	298.16	298.50	-193.6	5,826	-3.32%	大賣/鉅額交易
2023/03/07	41.8	301.81	41.8	300.84	301.50	-0.1	5,820	0.00%
2023/03/06	268.4	291.18	7.3	292.01	290.00	261.1	5,662	4.61%	大買/鉅額交易
2023/03/03	352.7	289.20	260.2	289.56	288.00	92.5	5,664	1.63%	大買/大賣/
2023/03/02	33.2	288.79	386.8	289.37	289.50	-353.6	5,714	-6.19%	大賣/鉅額交易
2023/03/01	54.8	289.02	105.1	289.45	289.50	-50.3	5,716	-0.88%	大賣/
2023/02/24	80.5	288.52	8.7	290.55	286.50	71.8	5,699	1.26%
2023/02/23	28.2	290.48	131.1	291.37	290.00	-102.9	5,649	-1.82%	大賣/鉅額交易
2023/02/22	10.5	291.67	144	292.63	290.00	-133.5	5,588	-2.39%	大賣/鉅額交易
2023/02/21	191.1	297.18	4.1	297.99	297.50	187	5,550	3.37%	大買/鉅額交易
2023/02/20	32.4	294.31	1	295.48	295.00	31.4	5,656	0.55%
2023/02/17	39.4	294.50	169.9	294.35	294.50	-130.5	5,784	-2.26%	大賣/鉅額交易
2023/02/16	40.2	298.64	14.1	298.03	299.00	26.1	5,823	0.45%
2023/02/15	91.3	292.93	6.2	291.97	293.00	85.1	5,936	1.43%
2023/02/14	21.9	294.05	27.8	294.57	294.00	-5.9	5,917	-0.10%
2023/02/13	19.1	293.71	0.2	293.50	294.00	18.9	5,943	0.32%
2023/02/10	65.5	292.51	49.2	294.02	294.00	16.3	5,965	0.27%
2023/02/09	12.1	291.99	141.6	291.44	292.00	-129.5	5,975	-2.17%	大賣/鉅額交易
2023/02/08	5.9	296.04	77.6	296.99	296.00	-71.7	5,896	-1.22%
2023/02/07	10.3	296.53	84.4	298.45	296.00	-74.1	5,855	-1.27%
2023/02/06	7.8	298.83	80.3	298.06	297.00	-72.5	5,927	-1.22%
2023/02/03	134.6	301.28	130.8	300.43	301.50	3.8	5,966	0.06%	大買/大賣/
2023/02/02	14.6	297.24	77.4	296.35	298.00	-62.8	5,943	-1.06%
2023/02/01	8.2	292.65	186.1	292.04	294.50	-177.9	5,918	-3.01%	大賣/鉅額交易
2023/01/31	50.6	289.75	69	289.31	289.00	-18.4	5,901	-0.31%
2023/01/30	135	288.12	174.2	290.92	288.50	-39.3	5,870	-0.67%	大買/大賣/
2023/01/17	257.5	285.92	8.4	286.21	286.00	249.1	5,796	4.30%	大買/鉅額交易
2023/01/16	22.5	282.35	193.8	282.66	281.50	-171.3	5,822	-2.94%	大賣/鉅額交易
2023/01/13	41.6	279.07	111.2	278.63	277.50	-69.6	5,821	-1.20%	大賣/
2023/01/12	117.3	280.84	28	278.41	277.00	89.3	5,840	1.53%	大買/
2023/01/11	82.1	285.19	121.4	284.74	286.00	-39.4	5,798	-0.68%	大賣/
2023/01/10	41.4	283.93	23.2	283.11	283.50	18.2	5,843	0.31%
2023/01/09	88.3	279.78	278.6	278.71	283.00	-190.3	5,912	-3.22%	大賣/鉅額交易
2023/01/06	171.5	273.85	57	273.22	272.00	114.5	5,888	1.94%	大買/鉅額交易
2023/01/05	74.3	281.22	43.3	283.27	278.50	31	5,870	0.53%
2023/01/04	120.2	284.15	184.2	283.78	284.00	-64	5,910	-1.08%	大買/大賣/
2023/01/03	190.3	285.40	4	284.63	285.50	186.3	6,007	3.10%	大買/鉅額交易
2022/12/30	19	286.34	36.9	287.14	286.50	-17.9	6,022	-0.30%
2022/12/29	40.2	279.88	21.3	279.87	281.00	18.9	6,145	0.31%
2022/12/28	4.1	280.39	506.4	280.43	282.50	-502.4	6,219	-8.08%	大賣/鉅額交易
2022/12/27	4.1	284.86	31.1	283.07	284.00	-27	6,224	-0.43%
2022/12/26	6.2	281.23	236	280.67	282.00	-229.8	6,244	-3.68%	大賣/鉅額交易
2022/12/23	181.8	281.12	206	281.06	281.00	-24.2	6,314	-0.38%	大買/大賣/
2022/12/22	6.1	285.28	159	285.24	286.50	-152.9	6,337	-2.41%	大賣/鉅額交易
2022/12/21	27.2	282.61	176	282.79	283.50	-148.8	6,394	-2.33%	大賣/鉅額交易
2022/12/20	13.4	285.76	171.8	285.99	283.00	-158.4	6,408	-2.47%	大賣/鉅額交易
2022/12/19	22.2	288.94	4.9	289.62	290.00	17.3	6,432	0.27%
2022/12/16	94.3	290.51	223.5	290.82	291.00	-129.2	6,428	-2.01%	大賣/鉅額交易
2022/12/15	1.3	293.79	451.7	294.34	295.50	-450.4	6,382	-7.06%	大賣/鉅額交易
2022/12/14	56	293.60	1,293.1	291.78	295.50	-1,237.1	6,367	-19.43%	大賣/鉅額交易
2022/12/13	4.4	293.10	12.6	292.31	291.50	-8.2	6,326	-0.13%
2022/12/12	153.1	292.43	37.4	292.06	293.50	115.8	6,268	1.85%	大買/鉅額交易
2022/12/09	15.3	293.91	4.5	294.33	294.50	10.8	6,337	0.17%
2022/12/08	2.1	293.17	8.9	291.44	294.50	-6.8	6,341	-0.11%
2022/12/07	474.3	294.04	78.1	294.89	294.50	396.2	6,355	6.23%	大買/鉅額交易
2022/12/06	27.1	302.62	12	301.83	301.00	15	6,334	0.24%
2022/12/05	174.2	303.66	98.4	304.42	302.50	75.8	6,325	1.20%	大買/
2022/12/02	80.7	303.23	104.4	304.15	305.00	-23.8	6,404	-0.37%	大賣/
2022/12/01	47.6	305.55	202.3	304.09	305.00	-154.8	6,403	-2.42%	大賣/鉅額交易
2022/11/30	134.2	299.66	173.5	299.10	302.00	-39.3	6,349	-0.62%	大買/大賣/
2022/11/29	3.7	295.75	129.4	295.37	298.00	-125.7	6,266	-2.01%	大賣/鉅額交易
2022/11/28	14.7	294.18	654.6	294.00	293.00	-639.9	6,246	-10.25%	大賣/鉅額交易
2022/11/25	87	302.15	275.7	302.16	302.00	-188.7	6,239	-3.02%	大賣/鉅額交易
2022/11/24	147.6	300.60	154.9	300.66	302.00	-7.3	6,203	-0.12%	大買/大賣/
2022/11/23	1.2	296.73	105	295.06	295.50	-103.9	6,181	-1.68%	大賣/鉅額交易
2022/11/22	2.1	289.14	15.5	290.29	293.50	-13.4	6,208	-0.22%
2022/11/21	184.3	293.52	97.9	294.30	293.50	86.4	6,198	1.39%	大買/
2022/11/18	7.2	292.78	114.3	291.61	293.00	-107.1	6,158	-1.74%	大賣/鉅額交易
2022/11/17	74.2	290.15	61.1	289.99	292.00	13.1	6,157	0.21%
2022/11/16	204.4	289.36	185.1	290.19	288.50	19.3	6,191	0.31%	大買/大賣/
2022/11/15	114.7	287.44	444.8	287.25	293.00	-330.2	6,108	-5.40%	大買/大賣/鉅額交易
2022/11/14	160.2	286.26	341.1	285.59	285.50	-181	5,980	-3.03%	大買/大賣/鉅額交易
2022/11/11	198.8	282.72	203.1	281.90	283.50	-4.4	5,919	-0.07%	大買/大賣/
2022/11/10	11.1	271.17	2.4	271.19	271.00	8.7	5,787	0.15%
2022/11/09	3.4	275.52	7.3	274.50	274.00	-3.8	5,787	-0.07%
2022/11/08	4.2	274.07	4.8	274.05	274.00	-0.5	5,811	-0.01%
2022/11/07	20.1	269.42	37.7	269.41	273.00	-17.7	5,827	-0.30%
2022/11/04	11.3	268.17	8.8	268.37	269.50	2.4	5,873	0.04%
2022/11/03	11.1	265.64	91.4	265.48	267.00	-80.3	5,942	-1.35%
2022/11/02	123.4	268.59	130.2	268.26	268.50	-6.8	5,982	-0.11%	大買/大賣/
2022/11/01	868.4	259.31	87.6	259.15	261.00	780.8	5,890	13.26%	大買/鉅額交易
2022/10/31	28.9	258.34	178	257.30	257.50	-149.1	5,861	-2.54%	大賣/鉅額交易
2022/10/28	22.1	258.99	77.3	259.46	258.00	-55.2	5,930	-0.93%
2022/10/27	49.1	258.86	311	257.84	258.00	-261.9	5,946	-4.40%	大賣/鉅額交易
2022/10/26	106.9	255.76	5.5	255.41	256.00	101.4	6,026	1.68%	大買/鉅額交易
2022/10/25	179.3	257.01	487.4	257.31	259.50	-308.1	5,989	-5.14%	大買/大賣/鉅額交易
2022/10/24	11.1	269.90	52.3	268.21	268.50	-41.2	5,924	-0.70%
2022/10/21	10	270.35	306.2	268.06	267.00	-296.2	6,001	-4.94%	大賣/鉅額交易
2022/10/20	83.9	263.51	772.1	262.30	265.50	-688.2	5,987	-11.49%	大賣/鉅額交易
2022/10/19	41.1	268.98	1	272.50	268.00	40.1	5,926	0.68%
2022/10/18	201	271.61	4.6	272.45	272.50	196.5	5,938	3.31%	大買/鉅額交易
2022/10/17	90.2	268.37	384.6	267.61	268.50	-294.5	5,911	-4.98%	大賣/鉅額交易
2022/10/14	73.1	267.87	6.3	269.92	266.00	66.8	5,871	1.14%
2022/10/13	22.1	267.36	51.9	267.30	268.00	-29.7	5,867	-0.51%
2022/10/12	505	271.82	123.3	273.16	272.00	381.8	5,811	6.57%	大買/大賣/鉅額交易
2022/10/11	134.6	262.73	22.5	262.81	264.50	112.1	5,770	1.94%	大買/鉅額交易
2022/10/07	5.1	280.91	42.6	278.57	275.00	-37.5	5,720	-0.65%
2022/10/06	72.1	277.94	75.2	276.67	278.50	-3	5,778	-0.05%
2022/10/05	41.2	266.28	48.5	263.59	269.50	-7.3	5,777	-0.13%
2022/10/04	48.4	257.68	8.5	257.63	258.50	39.9	5,738	0.69%
2022/10/03	1.1	250.16	1	253.50	252.00	0.1	5,734	0.00%
2022/09/30	44.1	250.57	69.6	250.21	253.00	-25.5	5,806	-0.44%
2022/09/29	25.4	252.47	13	250.92	252.50	12.4	5,831	0.21%
2022/09/28	28.7	255.14	75.3	255.65	252.00	-46.6	5,843	-0.80%
2022/09/27	21.6	261.94	1.9	261.55	262.00	19.7	5,842	0.34%
2022/09/26	9.9	260.73	25.2	260.77	260.50	-15.3	5,877	-0.26%
2022/09/23	8	267.69	13	267.94	266.50	-4.9	5,917	-0.08%
2022/09/22	29.3	267.15	67	266.53	270.00	-37.7	5,978	-0.63%
2022/09/21	6	268.33	22.6	268.00	267.00	-16.5	6,024	-0.27%
2022/09/20	107.1	270.29	71.5	270.71	271.00	35.6	6,062	0.59%	大買/
2022/09/19	108	267.66	5.8	268.71	269.00	102.2	6,091	1.68%	大買/鉅額交易
2022/09/16	41.6	266.22	109.5	265.79	264.50	-67.8	6,157	-1.10%	大賣/
2022/09/15	166	269.72	6.6	269.09	270.50	159.5	6,167	2.59%	大買/鉅額交易
2022/09/14	68.4	264.60	241.5	267.82	268.00	-173.1	6,154	-2.81%	大賣/鉅額交易
2022/09/13	148.3	269.14	117.3	268.82	269.00	30.9	6,135	0.50%	大買/大賣/
2022/09/12	34	270.04	27.7	269.48	270.00	6.3	6,119	0.10%
2022/09/08	47.2	265.70	13.7	265.42	268.00	33.5	6,155	0.54%
2022/09/07	57.4	254.83	2.8	255.05	257.00	54.6	6,129	0.89%
2022/09/06	79.2	257.49	72.2	257.04	257.50	7	6,134	0.11%
2022/09/05	12.2	256.43	1.8	257.14	255.50	10.4	6,141	0.17%
2022/09/02	185.2	255.38	132	255.45	255.00	53.3	6,164	0.86%	大買/大賣/
2022/09/01	106	257.42	210.4	258.31	258.50	-104.5	6,131	-1.70%	大買/大賣/鉅額交易
2022/08/31	22.9	260.15	0.4	260.52	263.00	22.6	6,065	0.37%
2022/08/30	5.2	264.78	8.1	264.02	264.00	-2.9	6,027	-0.05%
2022/08/29	109.5	262.34	28.7	262.93	262.50	80.8	6,025	1.34%	大買/
2022/08/26	54	268.82	90.5	269.18	268.00	-36.5	5,979	-0.61%
2022/08/25	47	268.45	230.1	267.50	268.00	-183.1	5,937	-3.08%	大賣/鉅額交易
2022/08/24	7	267.64	266.8	267.81	267.00	-259.8	5,926	-4.38%	大賣/鉅額交易
2022/08/23	132.7	265.73	23.4	269.02	266.00	109.3	5,986	1.83%	大買/鉅額交易
2022/08/22	8.4	269.49	167.5	270.72	269.50	-159.1	5,968	-2.66%	大賣/鉅額交易
2022/08/19	21.2	272.18	156	272.32	272.50	-134.8	5,988	-2.25%	大賣/鉅額交易
2022/08/18	24	272.46	51.1	272.38	272.50	-27	5,984	-0.45%
2022/08/17	11.2	271.75	38.7	272.39	272.50	-27.5	6,006	-0.46%
2022/08/16	8	272.62	19.2	272.05	272.50	-11.2	5,963	-0.19%
2022/08/15	47.1	272.19	95.9	273.30	274.00	-48.8	5,951	-0.82%
2022/08/12	51.5	266.81	8.1	268.60	267.00	43.4	5,913	0.73%
2022/08/11	124.2	269.38	14.4	269.02	272.50	109.8	5,864	1.87%	大買/鉅額交易
2022/08/10	103.3	269.71	77.1	269.16	272.00	26.2	5,811	0.45%	大買/
2022/08/09	12.8	264.53	2.5	265.62	265.00	10.3	5,751	0.18%
2022/08/08	3.2	263.23	2.9	263.91	264.50	0.3	5,692	0.01%
2022/08/05	173.1	263.85	4.5	263.55	262.50	168.6	5,722	2.95%	大買/鉅額交易
2022/08/04	109.4	260.64	276.7	260.99	261.00	-167.2	5,712	-2.93%	大買/大賣/鉅額交易
2022/08/03	68.1	262.18	72.5	261.90	264.00	-4.4	5,587	-0.08%
2022/08/02	164.3	253.74	127.2	254.86	258.50	37.1	5,541	0.67%	大買/大賣/
2022/08/01	62.5	259.04	18.6	257.99	258.50	43.9	5,448	0.81%
2022/07/29	35.2	258.93	140	258.90	258.00	-104.8	5,489	-1.91%	大賣/鉅額交易
2022/07/28	1,195.1	262.79	413	262.41	262.00	782	5,405	14.47%	大買/大賣/鉅額交易
2022/07/27	306.3	251.39	9.5	250.53	254.00	296.8	5,264	5.64%	大買/鉅額交易
2022/07/26	105.4	249.53	34.4	249.92	249.00	71	5,243	1.35%	大買/
2022/07/25	583	249.58	14.8	247.57	250.50	568.2	5,270	10.78%	大買/鉅額交易
2022/07/22	1,015.1	248.63	13.9	247.36	248.00	1,001.3	5,269	19.00%	大買/鉅額交易
2022/07/21	561.1	249.67	19.2	249.87	250.00	541.9	5,285	10.25%	大買/鉅額交易
2022/07/20	167.2	249.90	24.4	249.63	249.00	142.8	5,328	2.68%	大買/鉅額交易
2022/07/19	5.1	246.09	21.3	246.00	246.00	-16.2	5,358	-0.30%
2022/07/18	110.8	246.05	41.1	246.20	245.00	69.6	5,388	1.29%	大買/
2022/07/15	114	244.57	18.4	243.39	245.00	95.6	5,331	1.79%	大買/
2022/07/14	30.7	242.18	49.9	240.00	239.50	-19.3	5,273	-0.37%
2022/07/13	149.4	240.77	13.6	240.72	239.50	135.7	5,153	2.63%	大買/鉅額交易
2022/07/12	351.1	230.82	141.8	230.33	231.00	209.3	5,004	4.18%	大買/大賣/鉅額交易
2022/07/11	4.7	228.51	3.5	228.66	229.50	1.1	4,953	0.02%
2022/07/08	135.2	226.77	134.4	225.87	227.50	0.9	4,938	0.02%	大買/大賣/
2022/07/07	1,211.1	219.94	26.2	216.97	221.00	1,184.9	4,883	24.27%	大買/鉅額交易
2022/07/06	83.5	214.72	76.1	214.13	210.50	7.4	4,852	0.15%
2022/07/05	29.6	220.89	52.2	222.93	220.50	-22.6	4,823	-0.47%
2022/07/04	116.1	219.00	51	219.44	219.00	65.1	4,779	1.36%	大買/
2022/07/01	155.4	222.03	345.2	222.53	221.50	-189.8	4,772	-3.98%	大買/大賣/鉅額交易
2022/06/30	346.2	222.61	355.9	222.23	221.50	-9.7	4,734	-0.21%	大買/大賣/
2022/06/29	21.3	226.26	258.4	226.02	227.50	-237	4,712	-5.03%	大賣/鉅額交易
2022/06/28	167.5	236.24	70.7	236.51	236.00	96.8	4,659	2.08%	大買/
2022/06/27	294.7	238.41	31.7	237.05	236.50	263	4,642	5.66%	大買/鉅額交易
2022/06/24	107	238.53	208.2	237.85	239.00	-101.2	4,593	-2.20%	大買/大賣/鉅額交易
2022/06/23	457.5	233.51	144	233.59	234.00	313.4	4,512	6.95%	大買/大賣/鉅額交易
2022/06/22	253.4	228.59	0	0.00	226.50	253.4	4,468	5.67%	大買/鉅額交易
2022/06/21	108	228.63	167.9	229.09	232.50	-59.9	4,482	-1.34%	大買/大賣/
2022/06/20	129.6	221.78	56.2	221.20	220.00	73.4	4,455	1.65%	大買/
2022/06/17	137.4	224.51	62.4	226.30	227.00	75	4,446	1.69%	大買/
2022/06/16	8.1	229.69	54.2	228.51	227.50	-46.1	4,419	-1.04%
2022/06/15	6	224.68	1.7	224.48	225.00	4.3	4,488	0.10%
2022/06/14	20.7	225.09	27.2	226.94	228.50	-6.5	4,547	-0.14%
2022/06/13	14.6	230.47	31.6	229.28	228.00	-17	4,603	-0.37%
2022/06/10	118.1	238.10	5.2	236.14	237.00	112.9	4,633	2.44%	大買/鉅額交易
2022/06/09	40.4	234.36	200.1	232.51	235.00	-159.7	4,652	-3.43%	大賣/鉅額交易
2022/06/08	44.2	233.89	1.1	234.50	234.50	43.1	4,773	0.90%
2022/06/07	67	233.54	3.4	233.90	233.00	63.6	4,895	1.30%
2022/06/06	9	233.83	6	237.41	239.00	3	4,910	0.06%
2022/06/02	26.1	238.12	29.9	237.94	236.50	-3.7	5,069	-0.07%
2022/06/01	34.1	241.04	38	241.09	241.50	-3.9	5,167	-0.08%
2022/05/31	31.9	239.56	74.8	238.25	241.50	-42.9	5,179	-0.83%
2022/05/30	42.2	236.37	113.2	234.62	238.50	-71	5,154	-1.38%	大賣/
2022/05/27	54.5	229.33	106	228.23	231.50	-51.5	5,161	-1.00%	大賣/
2022/05/26	52	223.94	6.3	223.53	224.00	45.7	5,214	0.88%
2022/05/25	59.4	222.58	12	222.67	222.50	47.4	5,406	0.88%
2022/05/24	12.2	226.08	3.1	222.16	220.00	9.1	5,433	0.17%
2022/05/23	7.3	227.31	2	225.51	225.00	5.3	5,443	0.10%
2022/05/20	12	225.59	24.6	224.77	226.50	-12.5	5,468	-0.23%
2022/05/19	12	222.38	23	221.48	222.00	-11	5,431	-0.20%
2022/05/18	135.5	231.09	69.3	229.87	231.00	66.2	5,396	1.23%	大買/
2022/05/17	16.4	224.54	11.3	223.88	225.00	5	5,392	0.09%
2022/05/16	15.5	224.17	35.8	225.16	223.00	-20.3	5,391	-0.38%
2022/05/13	29	219.69	133	219.51	221.00	-104	5,479	-1.90%	大賣/鉅額交易
2022/05/12	6.2	219.89	361.3	219.36	218.50	-355.1	5,516	-6.44%	大賣/鉅額交易
2022/05/11	117.1	223.22	9.2	224.75	223.50	107.9	5,557	1.94%	大買/鉅額交易
2022/05/10	414.8	226.26	135.6	225.84	226.50	279.2	5,575	5.01%	大買/大賣/鉅額交易
2022/05/09	9.5	229.78	5.6	229.12	230.00	3.9	5,570	0.07%
2022/05/06	53.1	233.75	13.4	234.75	234.00	39.7	5,644	0.70%
2022/05/05	8.9	241.89	93	241.77	241.00	-84.1	5,662	-1.49%
2022/05/04	11.7	243.45	0.9	241.10	241.00	10.8	5,679	0.19%
2022/05/03	5.5	244.30	7.6	248.42	242.50	-2.1	5,723	-0.04%
2022/04/29	154	250.20	81.3	250.73	250.00	72.7	5,700	1.28%	大買/
2022/04/28	76.9	246.52	6	246.08	246.50	70.9	5,688	1.25%
2022/04/27	63.1	245.07	17.4	245.86	245.00	45.8	5,696	0.80%
2022/04/26	39.6	240.95	112.5	241.44	252.00	-72.9	5,658	-1.29%	大賣/
2022/04/25	125.6	237.02	22.1	237.05	236.50	103.4	5,558	1.86%	大買/鉅額交易
2022/04/22	91.6	246.53	9	246.83	246.00	82.6	5,492	1.50%
2022/04/21	19.5	252.26	1.4	253.68	253.00	18.1	5,506	0.33%
2022/04/20	8.1	249.50	213.3	249.65	251.00	-205.2	5,559	-3.69%	大賣/鉅額交易
2022/04/19	3.2	251.18	0.3	249.68	247.50	2.9	5,593	0.05%
2022/04/18	10.3	248.39	57.1	248.47	247.50	-46.8	5,687	-0.82%
2022/04/15	83.8	249.88	79	250.08	249.50	4.8	5,744	0.08%
2022/04/14	5.7	254.02	42.1	254.26	253.00	-36.4	5,818	-0.63%
2022/04/13	92.3	254.00	26.7	252.52	255.50	65.5	5,895	1.11%
2022/04/12	22.3	249.27	7.4	249.83	248.50	14.9	6,001	0.25%
2022/04/11	160.7	252.29	5.2	252.56	250.50	155.5	6,165	2.52%	大買/鉅額交易
2022/04/08	36.2	261.00	4.1	260.75	261.00	32.1	6,171	0.52%
2022/04/07	96.4	262.24	4.5	261.45	261.00	91.9	6,140	1.50%
2022/04/06	7.7	264.87	3.8	265.33	263.50	3.9	6,089	0.06%
2022/04/01	89.1	266.21	79.5	267.40	268.50	9.6	6,052	0.16%
2022/03/31	3.5	267.30	204	267.74	268.50	-200.5	6,046	-3.32%	大賣/鉅額交易
2022/03/30	9.3	267.79	5.5	267.14	268.00	3.8	6,023	0.06%
2022/03/29	35.9	265.97	5.4	267.44	266.00	30.5	6,009	0.51%
2022/03/28	12.4	262.70	14.7	261.32	265.00	-2.3	5,983	-0.04%
2022/03/25	5	267.70	73.3	268.23	268.00	-68.3	5,976	-1.14%
2022/03/24	8.2	266.34	59.8	265.05	266.50	-51.6	5,949	-0.87%
2022/03/23	91.3	263.85	13.2	264.72	264.50	78.2	5,966	1.31%
2022/03/22	17	261.99	19.3	263.36	262.00	-2.2	6,010	-0.04%
2022/03/21	95.4	262.72	18.1	263.19	261.00	77.3	6,015	1.28%
2022/03/18	19.2	257.79	115.3	258.21	256.00	-96.1	5,994	-1.60%	大賣/
2022/03/17	11.1	258.05	144.2	260.38	260.50	-133.2	5,919	-2.25%	大賣/鉅額交易
2022/03/16	17.2	250.49	668.1	248.90	249.00	-650.9	5,902	-11.03%	大賣/鉅額交易
2022/03/15	17.9	252.95	185.5	253.31	251.50	-167.6	5,896	-2.84%	大賣/鉅額交易
2022/03/14	317.9	257.47	296.1	257.38	257.50	21.8	5,859	0.37%	大買/大賣/
2022/03/11	290.2	262.23	534.7	261.02	262.00	-244.5	5,846	-4.18%	大買/大賣/鉅額交易
2022/03/10	43.8	253.49	59	254.33	254.50	-15.3	5,727	-0.27%
2022/03/09	470.2	240.84	29.7	239.99	241.50	440.5	5,639	7.81%	大買/鉅額交易
2022/03/08	484.1	245.86	27.2	240.48	235.50	456.9	5,627	8.12%	大買/鉅額交易
2022/03/07	110.2	248.00	41.7	247.60	247.00	68.6	5,457	1.26%	大買/
2022/03/04	28.2	254.60	12.2	254.44	254.50	16	5,476	0.29%
2022/03/03	287.4	256.53	3.6	256.30	256.00	283.8	5,476	5.18%	大買/鉅額交易
2022/03/02	1.2	255.57	0.7	256.49	255.00	0.5	5,469	0.01%
2022/03/01	40.8	253.12	199.5	250.68	256.50	-158.7	5,442	-2.92%	大賣/鉅額交易
2022/02/25	42.7	249.00	28	248.50	246.50	14.7	5,352	0.27%
2022/02/24	24.4	253.90	47.3	253.42	253.50	-23	5,188	-0.44%
2022/02/23	75.5	259.42	2.7	259.06	259.00	72.8	5,124	1.42%
2022/02/22	3.8	256.56	16.4	256.48	257.00	-12.6	5,131	-0.25%
2022/02/21	4.1	258.54	15	257.97	260.00	-10.9	5,160	-0.21%
2022/02/18	10.1	260.76	4.3	260.20	261.50	5.8	5,237	0.11%
2022/02/17	76.7	261.63	0.9	261.94	261.00	75.8	5,306	1.43%
2022/02/16	31.8	258.68	22	258.05	258.50	9.8	5,301	0.18%
2022/02/15	113	254.16	59.1	253.65	253.50	53.9	5,291	1.02%	大買/
2022/02/14	18.8	257.35	6.1	258.47	256.00	12.7	5,230	0.24%
2022/02/11	119.2	266.48	1	266.00	265.50	118.2	5,213	2.27%	大買/鉅額交易
2022/02/10	13.1	269.39	1.3	269.13	269.50	11.8	5,211	0.23%
2022/02/09	36.5	269.88	4	270.38	269.50	32.5	5,236	0.62%
2022/02/08	26.5	270.84	10.4	271.29	269.00	16.1	5,328	0.30%
2022/02/07	29.4	271.41	19.5	273.29	271.00	9.9	5,302	0.19%
2022/01/26	301.7	269.41	10	268.75	268.00	291.7	5,277	5.53%	大買/鉅額交易
2022/01/25	11.4	268.10	10.9	268.38	269.00	0.5	5,366	0.01%
2022/01/24	9.1	270.79	8	271.06	272.00	1.1	5,462	0.02%
2022/01/21	20.2	273.17	28.3	273.49	272.50	-8.1	5,584	-0.14%
2022/01/20	31.1	272.60	6.5	273.57	272.50	24.6	5,662	0.43%
2022/01/19	62.1	274.68	201.5	274.27	275.00	-139.4	5,660	-2.46%	大賣/鉅額交易
2022/01/18	3.1	275.45	31.1	274.86	274.00	-28	5,689	-0.49%
2022/01/17	16.2	273.03	6.4	272.52	273.50	9.8	5,740	0.17%
2022/01/14	9.8	270.70	22.3	269.93	271.50	-12.5	5,829	-0.21%
2022/01/13	12.2	277.58	15.5	280.72	277.00	-3.3	5,810	-0.06%
2022/01/12	82.8	282.56	14.1	285.48	282.00	68.7	5,855	1.17%
2022/01/11	29.4	287.06	39.8	286.28	287.00	-10.4	5,922	-0.18%
2022/01/10	45.1	281.43	65.1	282.32	283.50	-19.9	5,990	-0.33%
2022/01/07	94.4	285.15	19.3	285.53	283.00	75.2	6,036	1.25%
2022/01/06	23.3	288.31	99.5	289.46	291.00	-76.2	6,082	-1.25%
2022/01/05	41.8	291.99	40.6	294.66	290.50	1.2	6,030	0.02%
2022/01/04	63.5	293.72	71.2	294.62	297.00	-7.7	5,941	-0.13%
2022/01/03	25.6	280.10	17.5	280.01	282.00	8.1	5,736	0.14%
2021/12/30	5.7	276.38	4.6	275.72	275.00	1.1	5,703	0.02%
2021/12/29	11.1	279.04	35.8	278.19	278.00	-24.7	5,763	-0.43%
2021/12/28	305.1	277.44	143.8	276.82	277.50	161.3	5,852	2.76%	大買/大賣/鉅額交易
2021/12/27	27.5	273.70	29.2	275.68	275.50	-1.6	5,913	-0.03%
2021/12/24	144.2	270.84	6.1	271.79	270.50	138.1	5,941	2.32%	大買/鉅額交易
2021/12/23	40	269.08	11	269.91	270.00	29	6,021	0.48%
2021/12/22	0.3	266.50	0	266.50	265.50	0.2	6,077	0.00%
2021/12/21	135.1	267.20	9.1	266.83	266.00	126	6,143	2.05%	大買/鉅額交易
2021/12/20	10.8	265.16	28.4	265.35	264.00	-17.6	6,207	-0.28%
2021/12/17	0	266.00	6.7	268.38	269.00	-6.7	6,287	-0.11%
2021/12/16	215.2	267.33	229.8	266.52	266.00	-14.6	6,256	-0.23%	大買/大賣/
2021/12/15	30.3	267.15	7	267.79	267.50	23.3	6,311	0.37%
2021/12/14	2	266.51	5.2	267.94	269.00	-3.2	6,378	-0.05%
2021/12/13	45.2	270.21	3.4	270.85	270.00	41.8	6,378	0.66%
2021/12/10	5.2	270.99	14.5	271.37	271.00	-9.4	6,400	-0.15%
2021/12/09	6	267.33	17.7	267.30	269.00	-11.7	6,351	-0.18%
2021/12/08	6.3	262.61	17.2	263.34	261.00	-10.9	6,361	-0.17%
2021/12/07	4.1	261.24	46.2	262.26	263.00	-42.1	6,367	-0.66%
2021/12/06	21	261.48	5.9	260.59	261.00	15.1	6,362	0.24%
2021/12/03	4	262.37	7	262.71	261.50	-3	6,370	-0.05%
2021/12/02	10.1	257.37	24.1	258.48	261.50	-14	6,385	-0.22%
2021/12/01	5.2	257.42	26.1	257.50	258.00	-20.9	6,380	-0.33%
2021/11/30	46.2	257.18	89.7	256.59	256.00	-43.5	6,421	-0.68%
2021/11/29	36	253.30	23.6	252.61	253.50	12.4	6,344	0.20%
2021/11/26	24.5	253.99	225	254.00	252.00	-200.5	6,397	-3.13%	大賣/鉅額交易
2021/11/25	10.2	258.77	62.1	260.03	259.00	-51.9	6,527	-0.80%
2021/11/24	5.2	256.40	202.2	256.42	256.00	-197	6,515	-3.02%	大賣/鉅額交易
2021/11/23	26.6	257.53	13	256.12	255.00	13.6	6,547	0.21%
2021/11/22	21.1	259.83	1.7	259.76	259.00	19.4	6,572	0.29%
2021/11/19	3.1	260.71	1.6	260.82	261.00	1.5	6,626	0.02%
2021/11/18	5.4	259.82	7.1	260.09	260.00	-1.7	6,633	-0.03%
2021/11/17	62	259.18	19.7	259.70	261.50	42.3	6,621	0.64%
2021/11/16	24.2	257.86	3.3	255.95	256.00	20.9	6,622	0.32%
2021/11/15	45.1	261.03	4	261.00	260.00	41.1	6,688	0.61%
2021/11/12	3.3	260.89	11.2	261.69	261.00	-7.9	6,832	-0.12%
2021/11/11	36.1	260.10	2.1	261.49	259.00	34	6,996	0.49%
2021/11/10	34.1	265.35	46.1	265.49	265.00	-11.9	7,023	-0.17%
2021/11/09	22.3	265.42	91.8	264.70	266.00	-69.5	7,005	-0.99%
2021/11/08	136.7	260.43	36.1	261.18	259.50	100.6	6,981	1.44%	大買/
2021/11/05	36.1	261.15	68.2	259.72	262.00	-32.1	6,943	-0.46%
2021/11/04	129	254.28	25.8	253.52	253.50	103.2	6,851	1.51%	大買/鉅額交易
2021/11/03	36	247.61	16	248.63	247.00	20	6,809	0.29%
2021/11/02	28.2	255.17	7	255.92	252.00	21.2	6,775	0.31%
2021/11/01	124.3	248.09	22	252.68	257.50	102.2	6,677	1.53%	大買/鉅額交易
2021/10/29	70.3	247.32	102	245.40	245.00	-31.7	6,571	-0.48%	大賣/
2021/10/28	151.1	250.51	20.9	249.82	252.50	130.2	6,545	1.99%	大買/鉅額交易
2021/10/27	39.1	243.48	70.1	245.44	244.50	-30.9	6,488	-0.48%
2021/10/26	52.1	245.36	35.9	245.89	244.50	16.2	6,511	0.25%
2021/10/25	7	242.93	5.1	242.05	242.50	1.9	6,487	0.03%
2021/10/22	104.5	245.08	41.2	245.05	244.00	63.2	6,498	0.97%	大買/
2021/10/21	64.3	252.48	140	254.22	253.00	-75.7	6,467	-1.17%	大賣/
2021/10/20	192.4	256.30	200.3	255.78	254.50	-7.9	6,446	-0.12%	大買/大賣/
2021/10/19	130.2	252.28	75.3	254.87	259.00	54.9	6,348	0.86%	大買/
2021/10/18	25.3	246.28	129.3	246.33	249.50	-104	6,260	-1.66%	大賣/鉅額交易
2021/10/15	61.3	237.83	38	237.76	240.00	23.3	6,152	0.38%
2021/10/14	88.8	240.00	172	241.74	235.50	-83.2	6,115	-1.36%	大賣/
2021/10/13	101.2	247.80	53.1	247.40	246.50	48.1	6,163	0.78%	大買/
2021/10/12	14.2	243.56	11.1	243.78	247.00	3.2	6,208	0.05%
2021/10/08	3	250.50	13	251.77	250.50	-10	6,432	-0.16%
2021/10/07	30.1	249.22	10.2	249.45	248.50	19.9	6,677	0.30%
2021/10/06	58	243.30	4	244.88	244.50	54	6,838	0.79%
2021/10/05	60	244.00	6.2	244.18	245.00	53.8	6,788	0.79%
2021/10/04	169.9	241.71	30.3	240.96	240.00	139.6	6,716	2.08%	大買/鉅額交易
2021/10/01	54.4	248.11	100	248.17	248.00	-45.6	6,663	-0.68%
2021/09/30	10.5	250.02	4.8	251.07	252.00	5.7	6,611	0.09%
2021/09/29	59.9	248.50	14	249.14	248.50	45.9	6,538	0.70%
2021/09/28	7.2	253.70	1.3	253.62	252.50	5.8	6,485	0.09%
2021/09/27	11.9	257.77	0.1	259.00	258.00	11.8	6,500	0.18%
2021/09/24	50.3	261.43	8.2	263.41	260.00	42.1	6,478	0.65%
2021/09/23	2.3	254.38	2	251.25	251.50	0.3	6,459	0.01%
2021/09/22	6.2	251.93	102	250.49	250.00	-95.8	6,483	-1.48%	大賣/
2021/09/17	6.4	256.40	4	256.69	256.00	2.4	6,393	0.04%
2021/09/16	309.5	258.75	9	259.33	260.00	300.5	6,390	4.70%	大買/鉅額交易
2021/09/15	495.6	258.95	16	263.88	258.00	479.6	6,445	7.44%	大買/鉅額交易
2021/09/14	9.1	263.90	3	265.00	263.50	6.1	6,418	0.10%
2021/09/13	12.2	264.62	0	0.00	263.50	12.2	6,446	0.19%
2021/09/10	7	267.93	5	269.20	269.00	2	6,413	0.03%
2021/09/09	1	267.01	11	269.68	269.50	-10	6,507	-0.15%
2021/09/08	5	272.60	1	270.50	270.50	4	6,523	0.06%
2021/09/07	4	270.50	22.9	271.37	271.50	-18.9	6,535	-0.29%
2021/09/06	6	271.92	404.5	272.21	273.50	-398.5	6,572	-6.06%	大賣/鉅額交易
2021/09/03	81.1	270.92	110.5	269.85	272.00	-29.4	6,531	-0.45%	大賣/
2021/09/02	6.5	268.24	40	267.93	268.50	-33.5	6,505	-0.52%
2021/09/01	5.1	270.14	24	270.54	272.00	-18.9	6,509	-0.29%
2021/08/31	16.2	269.83	93	271.07	270.50	-76.8	6,447	-1.19%
2021/08/30	8	277.50	16	276.57	279.50	-8	6,302	-0.13%
2021/08/27	14.1	278.28	8.2	278.78	279.00	5.9	6,324	0.09%
2021/08/26	84	275.25	6.1	279.17	276.50	77.9	6,330	1.23%
2021/08/25	27.8	275.61	13.8	275.02	277.50	14	6,329	0.22%
2021/08/24	60.2	269.96	6	268.58	268.00	54.2	6,301	0.86%
2021/08/23	12.1	268.35	12.3	270.36	270.00	-0.2	6,332	0.00%
2021/08/20	16.4	266.23	10	272.30	263.00	6.4	6,313	0.10%
2021/08/19	39.1	270.05	107.2	270.09	269.00	-68.1	6,388	-1.07%	大賣/
2021/08/18	115.1	264.17	163	262.12	267.00	-47.9	6,264	-0.76%	大買/大賣/
2021/08/17	29.7	266.77	174.7	268.92	262.00	-145	6,120	-2.37%	大賣/鉅額交易
2021/08/16	13.1	277.00	8.2	278.25	279.00	4.9	5,946	0.08%
2021/08/13	89.2	272.90	47	272.05	274.00	42.2	5,988	0.70%
2021/08/12	0.6	277.18	12	276.04	276.50	-11.4	6,034	-0.19%
2021/08/11	80.2	278.73	89.2	279.93	280.00	-9	6,028	-0.15%
2021/08/10	23.2	278.55	183	279.07	278.00	-159.8	6,107	-2.62%	大賣/鉅額交易
2021/08/09	9.6	281.18	8.5	279.52	281.50	1.1	6,164	0.02%
2021/08/06	90.3	286.51	1	286.00	285.00	89.3	6,230	1.43%
2021/08/05	1	286.03	61.5	286.16	287.00	-60.5	6,349	-0.95%
2021/08/04	4.2	286.33	20.8	287.16	286.50	-16.6	6,560	-0.25%
2021/08/03	311.3	284.74	16.2	292.28	287.50	295.1	6,696	4.41%	大買/鉅額交易
2021/08/02	10.5	285.55	51	286.56	287.00	-40.5	6,630	-0.61%
2021/07/30	268.7	287.88	0.3	288.60	287.00	268.5	6,670	4.02%	大買/鉅額交易
2021/07/29	53.3	292.19	63	290.34	291.50	-9.7	6,744	-0.14%
2021/07/28	19	290.26	262	289.48	292.00	-243	6,843	-3.55%	大賣/鉅額交易
2021/07/27	176.2	294.75	6.8	294.37	292.00	169.4	6,954	2.44%	大買/鉅額交易
2021/07/26	120.6	301.58	4	302.48	299.00	116.6	7,031	1.66%	大買/鉅額交易
2021/07/23	2	305.50	56	306.78	304.00	-54	7,221	-0.75%
2021/07/22	12.7	305.68	17.3	309.11	303.00	-4.5	7,307	-0.06%
2021/07/21	35	303.29	8.9	303.11	306.00	26.1	7,336	0.36%
2021/07/20	19.7	300.63	105	300.01	300.00	-85.3	7,312	-1.17%	大賣/
2021/07/19	23.4	308.97	73.6	310.38	308.00	-50.2	7,352	-0.68%
2021/07/16	8	320.73	27.1	318.49	319.50	-19.1	7,368	-0.26%
2021/07/15	60.3	324.93	14.5	321.60	320.50	45.7	7,429	0.62%
2021/07/14	448.1	319.37	36.4	314.59	323.00	411.7	7,510	5.48%	大買/鉅額交易
2021/07/13	371.1	306.35	32.1	304.83	307.00	339	7,306	4.64%	大買/鉅額交易
2021/07/12	11	299.50	0.4	298.49	299.50	10.6	7,147	0.15%
2021/07/09	4.4	295.39	11.6	294.88	295.00	-7.2	7,204	-0.10%
2021/07/08	130.3	300.30	202.3	299.38	301.50	-72	7,236	-1.00%	大買/大賣/
2021/07/07	1.3	302.28	0.8	302.50	303.50	0.4	7,260	0.01%
2021/07/06	6	303.92	8	302.36	303.50	-2	7,341	-0.03%
2021/07/05	3	303.82	13.7	303.54	304.00	-10.7	7,396	-0.14%
2021/07/02	15	299.97	8.2	301.36	299.00	6.8	7,426	0.09%
2021/07/01	6	298.75	5.3	301.89	297.50	0.7	7,406	0.01%
2021/06/30	114.3	303.19	3.2	302.16	303.00	111.1	7,452	1.49%	大買/鉅額交易
2021/06/29	0	297.50	11.1	299.53	299.50	-11.1	7,513	-0.15%
2021/06/28	6.5	296.23	40	296.49	297.00	-33.5	7,553	-0.44%
2021/06/25	190.1	295.46	7.2	295.39	295.00	182.9	7,636	2.40%	大買/鉅額交易
2021/06/24	15.4	290.76	72	289.99	290.00	-56.6	7,589	-0.75%
2021/06/23	0.3	296.62	1	295.00	296.00	-0.7	7,550	-0.01%
2021/06/22	383.2	297.45	105.1	296.05	296.00	278.1	7,564	3.68%	大買/大賣/鉅額交易
2021/06/21	1.4	294.40	2	294.00	294.00	-0.6	7,547	-0.01%
2021/06/18	124	300.23	116	300.67	299.50	8	7,535	0.11%	大買/大賣/
2021/06/17	31.6	299.75	1.2	299.57	299.50	30.4	7,434	0.41%
2021/06/16	5.1	302.48	172.3	302.39	303.00	-167.2	7,548	-2.22%	大賣/鉅額交易
2021/06/15	55.3	301.49	6.1	303.53	302.00	49.1	7,627	0.64%
2021/06/11	0.1	295.50	1.1	297.36	296.50	-1	7,614	-0.01%
2021/06/09	17.1	297.15	48.2	297.48	295.00	-31.1	7,788	-0.40%
2021/06/08	0	296.00	0.5	295.98	297.50	-0.5	7,882	-0.01%
2021/06/07	7.1	296.79	30	296.91	297.00	-23	8,083	-0.28%
2021/06/04	0.1	296.50	269	296.98	297.00	-269	8,210	-3.28%	大賣/鉅額交易
2021/06/03	55.2	295.92	70	297.90	297.00	-14.8	8,421	-0.18%
2021/06/02	35.2	297.86	102.4	297.78	298.50	-67.2	8,510	-0.79%	大賣/
2021/06/01	6	295.91	4	295.87	297.00	2	8,612	0.02%
2021/05/31	25	293.20	17.1	294.67	296.00	7.9	8,755	0.09%
2021/05/28	7.6	291.86	2.1	291.05	291.50	5.5	8,813	0.06%
2021/05/27	23.1	288.71	13.4	291.70	293.50	9.7	8,955	0.11%
2021/05/26	7.4	290.95	2.7	291.08	290.00	4.7	9,116	0.05%
2021/05/25	2.1	288.26	4.1	288.63	290.00	-2	9,278	-0.02%
2021/05/24	17	285.06	0	0.00	285.00	17	9,379	0.18%
2021/05/21	8.3	287.33	7.9	286.20	289.00	0.4	9,496	0.00%
2021/05/20	65.4	281.01	10.2	279.14	281.00	55.2	9,525	0.58%
2021/05/19	1.1	274.05	3	273.68	273.50	-2	9,565	-0.02%
2021/05/18	59.1	273.41	4.7	273.16	274.50	54.4	9,817	0.55%
2021/05/17	191.5	266.98	64.6	268.01	266.50	126.9	10,280	1.23%	大買/鉅額交易
2021/05/14	4.9	267.87	11	266.82	266.50	-6.1	10,532	-0.06%
2021/05/13	7.1	267.11	48.5	267.81	264.50	-41.4	10,530	-0.39%
2021/05/12	296.6	261.66	116.7	258.99	265.00	179.9	10,497	1.71%	大買/大賣/鉅額交易
2021/05/11	492.6	271.95	174	271.61	271.00	318.6	10,427	3.06%	大買/大賣/鉅額交易
2021/05/10	25.6	290.08	6	291.75	287.50	19.6	10,349	0.19%
2021/05/07	96.9	291.56	17.6	290.70	293.50	79.3	10,556	0.75%
2021/05/06	232.5	282.52	166	278.34	283.00	66.4	10,604	0.63%	大買/大賣/
2021/05/05	28.6	285.94	12	291.33	283.50	16.6	10,605	0.16%
2021/05/04	167.4	292.48	24.6	300.00	291.50	142.8	10,601	1.35%	大買/鉅額交易
2021/05/03	19	306.35	187.3	305.62	306.50	-168.3	10,520	-1.60%	大賣/鉅額交易
2021/04/29	67.2	306.34	75.2	310.64	302.50	-8	10,571	-0.08%
2021/04/28	5.6	304.35	71.9	304.26	305.50	-66.3	10,525	-0.63%
2021/04/27	251.3	300.32	50.5	301.03	302.00	200.8	10,594	1.90%	大買/鉅額交易
2021/04/26	142	298.20	2.1	299.96	298.00	139.9	10,649	1.31%	大買/鉅額交易
2021/04/23	11.3	294.35	77.4	296.07	297.00	-66.2	11,017	-0.60%
2021/04/22	94.3	295.91	196.5	294.13	293.00	-102.2	11,200	-0.91%	大賣/鉅額交易
2021/04/21	205.7	302.53	33.2	303.95	301.00	172.5	11,269	1.53%	大買/鉅額交易
2021/04/20	392.6	306.12	82	308.20	307.50	310.6	11,321	2.74%	大買/鉅額交易
2021/04/19	32.6	297.30	74.3	296.12	298.00	-41.7	11,243	-0.37%
2021/04/16	167.1	295.82	9.1	292.92	296.50	158	11,421	1.38%	大買/鉅額交易
2021/04/15	735.3	293.02	19.9	293.57	295.50	715.4	11,843	6.04%	大買/鉅額交易
2021/04/14	8.4	290.93	231	290.94	291.50	-222.6	12,150	-1.83%	大賣/鉅額交易
2021/04/13	7.2	295.18	36.2	295.78	292.00	-28.9	12,554	-0.23%
2021/04/12	112.3	294.57	5.1	294.76	291.00	107.2	12,759	0.84%	大買/鉅額交易
2021/04/09	243.5	298.91	4.1	298.85	299.00	239.4	12,786	1.87%	大買/鉅額交易
2021/04/08	106.1	298.12	24	298.54	297.00	82.1	12,809	0.64%	大買/
2021/04/07	244.5	296.92	11.2	297.37	298.50	233.3	12,818	1.82%	大買/鉅額交易
2021/04/06	184	299.09	38.2	299.44	298.00	145.8	12,773	1.14%	大買/鉅額交易
2021/04/01	48.3	294.04	92.4	293.81	295.50	-44.1	12,726	-0.35%
2021/03/31	152.8	290.38	9	292.17	288.00	143.8	12,593	1.14%	大買/鉅額交易
2021/03/30	138.8	291.90	4.6	292.15	292.50	134.2	12,538	1.07%	大買/鉅額交易
2021/03/29	5	287.00	23.4	287.81	288.00	-18.4	12,459	-0.15%
2021/03/26	6.1	285.13	49.1	287.15	288.00	-43	12,493	-0.34%
2021/03/25	2.1	282.98	1.2	281.50	284.00	0.9	12,538	0.01%
2021/03/24	0.3	285.90	0	0.00	285.50	0.3	12,556	0.00%
2021/03/23	47.4	288.53	8	287.50	288.00	39.4	12,582	0.31%
2021/03/22	2.3	286.68	3	286.67	287.00	-0.8	12,608	-0.01%
2021/03/19	15.4	283.85	35	284.56	283.00	-19.6	12,739	-0.15%
2021/03/18	104.2	289.38	8.2	288.40	288.00	96.1	12,699	0.76%	大買/
2021/03/17	3.1	282.35	80.4	282.87	284.00	-77.3	12,670	-0.61%
2021/03/16	9.1	280.29	10.1	282.91	282.00	-1	12,653	-0.01%
2021/03/15	6.2	278.56	3	278.50	277.50	3.2	12,623	0.03%
2021/03/12	110.1	282.18	59	281.58	282.00	51.1	12,679	0.40%	大買/
2021/03/11	68.2	278.75	7.2	273.46	281.50	61.1	12,777	0.48%
2021/03/10	33.1	269.23	205	266.21	265.00	-171.9	12,730	-1.35%	大賣/鉅額交易
2021/03/09	28.6	262.43	34.2	261.16	263.50	-5.6	12,665	-0.04%
2021/03/08	13.3	276.20	8.4	274.88	270.50	4.9	12,526	0.04%
2021/03/05	14.7	276.13	9	276.84	275.00	5.6	12,528	0.04%
2021/03/04	8.5	281.02	17	283.15	281.00	-8.5	12,597	-0.07%
2021/03/03	281.5	285.49	151.1	285.49	289.00	130.4	12,531	1.04%	大買/大賣/鉅額交易
2021/03/02	5.2	291.94	21.8	293.32	288.00	-16.6	12,523	-0.13%
2021/02/26	19.4	285.57	37	284.46	280.50	-17.6	12,443	-0.14%
2021/02/25	330.5	292.78	64	293.63	294.50	266.5	12,163	2.19%	大買/鉅額交易
2021/02/24	12.2	296.91	27	298.02	294.00	-14.9	12,077	-0.12%
2021/02/23	27.4	301.32	10.7	300.28	303.00	16.7	11,987	0.14%
2021/02/22	38.2	301.52	32.2	303.00	301.00	6	11,955	0.05%
2021/02/19	28.9	300.49	8	299.81	300.00	20.9	11,887	0.18%
2021/02/18	72	308.93	62.2	308.74	306.00	9.8	11,834	0.08%
2021/02/17	93.1	294.91	70.7	291.80	299.50	22.3	11,619	0.19%
2021/02/05	44.8	280.19	6.7	280.80	280.50	38.1	11,080	0.34%
2021/02/04	1.3	286.58	3.4	285.65	287.00	-2.1	10,881	-0.02%
2021/02/03	4.3	286.39	2	287.00	284.00	2.3	10,819	0.02%
2021/02/02	42.5	288.30	7.1	289.92	286.00	35.4	10,738	0.33%
2021/02/01	13.1	281.60	153.1	281.87	285.00	-140	10,605	-1.32%	大賣/鉅額交易
2021/01/29	14.4	292.73	233	291.63	282.50	-218.6	10,611	-2.06%	大賣/鉅額交易
2021/01/28	63.1	283.92	5	284.60	287.50	58.1	10,465	0.56%
2021/01/27	10	285.61	95.3	285.61	287.50	-85.2	10,350	-0.82%
2021/01/26	21	291.12	12	294.08	289.00	9	10,236	0.09%
2021/01/25	1	288.15	15	295.10	295.50	-14	10,157	-0.14%
2021/01/22	64.2	291.40	24.1	291.38	291.00	40.1	10,248	0.39%
2021/01/21	116.3	295.90	27	297.19	299.00	89.3	10,109	0.88%	大買/
2021/01/20	31.5	295.37	70.2	295.61	294.50	-38.7	10,044	-0.39%
2021/01/19	36.2	295.40	5.1	295.52	294.00	31.1	9,992	0.31%
2021/01/18	38.3	287.45	105	287.99	289.50	-66.7	9,867	-0.68%	大賣/
2021/01/15	238.7	300.12	9.7	303.42	299.50	229	9,503	2.41%	大買/鉅額交易
2021/01/14	388.3	305.75	22	305.05	306.00	366.3	9,217	3.97%	大買/鉅額交易
2021/01/13	7.4	311.96	1,911	312.38	312.50	-1,903.6	8,987	-21.18%	大賣/鉅額交易
2021/01/12	46.1	315.17	145.1	315.50	314.00	-99	8,809	-1.12%	大賣/
2021/01/11	33.2	307.97	78.3	309.88	313.00	-45.1	8,579	-0.53%
2021/01/08	32.6	318.41	21.2	317.61	310.00	11.4	8,383	0.14%
2021/01/07	75.7	307.05	58	304.32	316.00	17.7	7,990	0.22%
2021/01/06	385.3	295.39	29.1	290.87	298.00	356.2	7,644	4.66%	大買/鉅額交易
2021/01/05	127.1	276.99	117.2	277.14	276.50	9.9	7,261	0.14%	大買/大賣/
2021/01/04	8.2	266.10	202.1	264.85	265.00	-194	7,118	-2.72%	大賣/鉅額交易
2020/12/31	1.6	263.69	1.2	262.83	263.00	0.4	7,043	0.01%
2020/12/30	2.2	258.05	3.2	257.30	260.00	-1	7,019	-0.01%
2020/12/29	0	0.00	7.1	254.50	255.50	-7.1	7,001	-0.10%
2020/12/28	6.3	253.61	9.1	253.71	254.50	-2.8	7,092	-0.04%
2020/12/25	0.1	250.50	2	250.25	249.00	-2	7,102	-0.03%
2020/12/24	5	247.80	87.1	249.48	247.50	-82.1	7,141	-1.15%
2020/12/23	7.1	248.37	1.2	249.92	248.00	5.9	7,158	0.08%
2020/12/22	8.1	250.82	23.5	252.19	247.00	-15.4	7,235	-0.21%
2020/12/21	2.6	255.17	4	252.63	258.00	-1.4	7,255	-0.02%
2020/12/18	109	248.16	2	248.25	248.00	107	7,213	1.48%	大買/鉅額交易
2020/12/17	4	248.00	2	247.00	247.00	2	7,157	0.03%
2020/12/16	3	247.67	503	246.68	248.00	-500	7,098	-7.04%	大賣/鉅額交易
2020/12/15	6	247.58	24	245.79	245.50	-18	7,097	-0.25%
2020/12/14	2.1	245.51	10	245.75	246.00	-7.9	6,941	-0.11%
2020/12/11	0.1	250.50	80	249.89	250.50	-79.9	6,871	-1.16%
2020/12/10	5.3	247.93	273.3	247.27	248.00	-268	6,838	-3.92%	大賣/鉅額交易
2020/12/09	4.6	251.36	59.3	250.02	251.00	-54.8	6,814	-0.80%
2020/12/08	67.1	247.46	59	247.48	249.00	8.1	6,771	0.12%
2020/12/07	232.1	255.53	124.1	255.09	250.00	108	6,635	1.63%	大買/大賣/鉅額交易
2020/12/04	35	245.91	102.3	241.71	247.00	-67.3	6,466	-1.04%	大賣/
2020/12/03	1.3	230.15	4.1	235.02	237.00	-2.8	6,338	-0.04%
2020/12/02	7.3	230.78	65	231.42	232.00	-57.7	6,322	-0.91%
2020/12/01	4.1	226.48	4.5	227.11	227.00	-0.4	6,360	-0.01%
2020/11/30	4	223.37	66	223.97	224.50	-62	6,277	-0.99%
2020/11/27	11	217.64	9	219.44	220.00	2	6,122	0.03%
2020/11/26	11.2	214.80	5	213.90	216.00	6.2	6,102	0.10%
2020/11/25	28.1	211.78	0	0.00	207.50	28.1	6,072	0.46%
2020/11/24	269.2	209.58	3	209.00	209.50	266.2	6,033	4.41%	大買/鉅額交易
2020/11/23	5.4	212.54	5	211.70	212.00	0.4	6,041	0.01%
2020/11/20	0.1	207.50	181	207.89	209.00	-180.9	5,974	-3.03%	大賣/鉅額交易
2020/11/19	2.1	207.45	3.2	206.65	208.00	-1.1	5,955	-0.02%
2020/11/18	23.3	203.80	14	202.47	203.00	9.3	5,913	0.16%
2020/11/17	4.2	205.39	58.2	204.91	205.50	-54	6,011	-0.90%
2020/11/16	13.3	201.09	53	202.18	202.00	-39.7	6,079	-0.65%
2020/11/13	3.3	198.30	6	199.25	200.50	-2.8	6,028	-0.05%
2020/11/12	7	199.93	15.2	200.74	202.00	-8.2	6,023	-0.14%
2020/11/11	0	0.00	13	194.92	195.00	-13	5,885	-0.22%
2020/11/10	98	193.07	0	0.00	193.00	98	5,866	1.67%
2020/11/09	3	196.83	51	197.63	197.50	-48	5,906	-0.81%
2020/11/06	190	195.12	4	195.25	194.50	186	6,009	3.10%	大買/鉅額交易
2020/11/05	1	188.00	0	0.00	189.50	1	5,996	0.02%
2020/11/04	2	188.50	32	189.58	192.00	-30	5,991	-0.50%
2020/11/03	27	187.89	66.7	187.31	188.00	-39.7	6,046	-0.66%
2020/11/02	1	184.00	1	186.50	188.00	0	6,107	0.00%
2020/10/30	74	190.37	2	192.50	190.00	72	6,184	1.16%
2020/10/29	124	196.47	4	196.37	195.00	120	6,153	1.95%	大買/鉅額交易
2020/10/28	74	199.98	369	200.54	200.50	-295	6,284	-4.69%	大賣/鉅額交易
2020/10/27	207	199.07	12.1	201.13	203.00	194.9	6,435	3.03%	大買/鉅額交易
2020/10/26	15	194.60	2	196.00	194.50	13	6,622	0.20%
2020/10/23	87	192.77	2	192.50	192.00	85	6,806	1.25%
2020/10/22	1	194.50	4	194.50	194.50	-3	6,914	-0.04%
2020/10/21	52	196.38	9	198.17	196.50	43	7,035	0.61%
2020/10/20	31	196.47	12.4	197.05	196.50	18.6	7,119	0.26%
2020/10/19	7	195.79	8	196.19	196.50	-1	7,184	-0.01%
2020/10/16	52	196.30	57	196.39	195.00	-5	7,338	-0.07%
2020/10/15	0	0.00	79	193.94	194.50	-79	7,424	-1.06%
2020/10/14	9	194.39	1	194.49	194.00	8	7,457	0.11%
2020/10/13	2	192.50	5	194.20	194.50	-3	7,575	-0.04%
2020/10/12	5	194.60	20	196.13	196.00	-15	7,604	-0.20%
2020/10/08	11	191.41	14	192.96	193.00	-3	7,574	-0.04%
2020/10/07	113	190.49	525	190.20	191.00	-412	7,607	-5.42%	大買/大賣/鉅額交易
2020/10/06	30	190.05	10	190.85	191.50	20	7,633	0.26%
2020/10/05	59	188.84	4	189.50	189.50	55	7,735	0.71%
2020/09/30	65	188.49	8	188.06	189.00	57	7,780	0.73%
2020/09/29	6	184.83	13	185.08	185.00	-7	7,853	-0.09%
2020/09/28	5	182.20	4	180.75	182.50	1	7,926	0.01%
2020/09/25	4.1	179.56	31	176.50	176.50	-26.9	8,133	-0.33%
2020/09/24	100	182.95	30	181.00	183.00	70	8,207	0.85%
2020/09/23	4	185.13	3.8	186.00	185.00	0.2	8,252	0.00%
2020/09/22	7	187.29	121	186.68	185.50	-114	8,288	-1.38%	大賣/鉅額交易
2020/09/21	2	190.25	14	190.57	190.00	-12	8,367	-0.14%
2020/09/18	3	189.33	5	190.90	191.00	-2	8,586	-0.02%
2020/09/17	52.1	190.50	3	190.83	191.00	49.1	8,638	0.57%
2020/09/16	23	190.54	3	190.83	191.00	20	8,829	0.23%
2020/09/15	76	189.24	29	190.07	188.50	47	8,983	0.52%
2020/09/14	29	188.81	2	190.25	189.00	27	9,198	0.29%
2020/09/11	3	185.83	4	186.75	187.50	-1	9,408	-0.01%
2020/09/10	3	183.33	3	185.00	185.50	0	9,502	0.00%
2020/09/09	54	180.95	127	181.43	184.00	-73	9,624	-0.76%	大賣/
2020/09/08	6	183.83	109	183.28	184.50	-103	9,664	-1.07%	大賣/鉅額交易
2020/09/07	6	181.74	54	180.61	182.00	-48	9,760	-0.49%
2020/09/04	324	185.44	5	186.40	186.00	319	9,838	3.24%	大買/鉅額交易
2020/09/03	11	192.36	48	191.86	191.50	-37	9,881	-0.37%
2020/09/02	39	190.38	2	192.00	189.50	37	10,189	0.36%
2020/09/01	71	190.98	32	188.84	190.50	39	10,200	0.38%
2020/08/31	7	191.14	56	190.02	189.00	-49	10,210	-0.48%
2020/08/28	2	191.76	3	193.67	194.00	-1	10,300	-0.01%
2020/08/27	26	196.60	6	193.50	193.50	20	10,476	0.19%
2020/08/26	36	196.08	92	195.02	197.00	-56	10,533	-0.53%
2020/08/25	54	195.89	106	198.85	195.50	-52	10,654	-0.49%	大賣/
2020/08/24	7	196.07	5.1	196.61	197.00	1.9	10,689	0.02%
2020/08/21	7.1	192.43	136	189.53	191.00	-128.9	10,666	-1.21%	大賣/鉅額交易
2020/08/20	13	196.62	42.1	199.38	190.50	-29.1	10,526	-0.28%
2020/08/19	4.7	200.63	265	202.62	200.00	-260.3	10,394	-2.50%	大賣/鉅額交易
2020/08/18	38	200.42	35	202.19	201.50	3	10,373	0.03%
2020/08/17	8	203.56	33	203.02	204.00	-25	10,355	-0.24%
2020/08/14	3	201.67	6	201.17	201.50	-3	10,369	-0.03%
2020/08/13	107	200.49	209	200.43	201.50	-102	10,366	-0.98%	大買/大賣/鉅額交易
2020/08/12	10	197.00	795	196.69	198.50	-785	10,322	-7.61%	大賣/鉅額交易
2020/08/11	5	201.20	6	201.83	199.50	-1	10,220	-0.01%
2020/08/10	4	201.63	126	201.21	201.50	-122	10,180	-1.20%	大賣/鉅額交易
2020/08/07	16	200.88	27	200.65	200.50	-11	10,186	-0.11%
2020/08/06	13	202.77	431	204.24	204.50	-418	10,203	-4.10%	大賣/鉅額交易
2020/08/05	75	204.41	703	202.84	204.50	-628	10,186	-6.17%	大賣/鉅額交易
2020/08/04	12	206.38	626	205.17	207.50	-614	10,090	-6.09%	大賣/鉅額交易
2020/08/03	170	202.94	472	203.97	202.50	-302	9,991	-3.02%	大買/大賣/鉅額交易
2020/07/31	195	200.68	309	199.67	200.00	-114	9,801	-1.16%	大買/大賣/鉅額交易
2020/07/30	362	199.02	74	196.72	197.50	288	9,591	3.00%	大買/鉅額交易
2020/07/29	850	190.03	286.3	191.44	191.00	563.7	9,357	6.02%	大買/大賣/鉅額交易
2020/07/28	146	188.88	156	190.55	187.00	-10	9,273	-0.11%	大買/大賣/
2020/07/27	113	188.66	67	188.51	188.50	46	9,361	0.49%	大買/
2020/07/24	5	186.30	44	186.90	184.50	-39	9,299	-0.42%
2020/07/23	5	189.30	183	189.51	190.00	-178	9,220	-1.93%	大賣/鉅額交易
2020/07/22	473	191.94	26	191.58	192.50	447	9,198	4.86%	大買/鉅額交易
2020/07/21	504	185.65	345	186.15	185.50	159	9,011	1.76%	大買/大賣/鉅額交易
2020/07/20	4	182.38	7	182.57	182.00	-3	8,932	-0.03%
2020/07/17	748	187.72	28	186.61	184.00	720	8,887	8.10%	大買/鉅額交易
2020/07/16	7.1	184.07	4	183.63	185.00	3.1	8,791	0.03%
2020/07/15	6	184.67	0	0.00	184.50	6	8,756	0.07%
2020/07/13	72	186.24	9	185.78	186.50	63	8,712	0.72%
2020/07/10	204	182.87	241	181.37	183.50	-37	8,784	-0.42%	大買/大賣/
2020/07/09	135	181.22	11	182.09	180.50	124	8,750	1.42%	大買/鉅額交易
2020/07/08	12	179.58	40.2	179.46	179.50	-28.2	8,643	-0.33%
2020/07/07	3	176.83	3	177.50	175.00	0	8,588	0.00%
2020/07/06	21	172.83	780	177.11	176.50	-759	8,511	-8.92%	大賣/鉅額交易
2020/07/03	120	169.76	88	169.53	169.50	32	8,319	0.38%	大買/
2020/07/02	321	166.19	2	167.00	165.50	319	8,224	3.88%	大買/鉅額交易
2020/07/01	7	169.21	30	169.72	169.50	-23	8,169	-0.28%
2020/06/30	4	169.00	371	168.04	167.50	-367	8,096	-4.53%	大賣/鉅額交易
2020/06/29	204	169.13	956	168.65	168.50	-752	8,034	-9.36%	大買/大賣/鉅額交易
2020/06/24	21	171.12	326	168.69	168.00	-305	7,845	-3.89%	大賣/鉅額交易
2020/06/23	177	168.84	8	168.88	170.00	169	7,789	2.17%	大買/鉅額交易
2020/06/22	20	168.50	205	165.57	169.00	-185	7,631	-2.42%	大賣/鉅額交易
2020/06/19	0	0.00	44	165.98	166.50	-44	7,541	-0.58%
2020/06/18	19	162.24	24	162.42	162.50	-5	7,329	-0.07%
2020/06/17	0	0.00	66	157.83	159.00	-66	7,188	-0.92%
2020/06/16	1	157.00	404	156.92	157.00	-403	7,248	-5.56%	大賣/鉅額交易
2020/06/15	81	154.99	432	154.08	153.00	-351	7,265	-4.83%	大賣/鉅額交易
2020/06/12	419	154.67	33	154.12	155.00	386	7,240	5.33%	大買/鉅額交易
2020/06/11	72	160.09	246.3	156.55	156.50	-174.3	7,220	-2.41%	大賣/鉅額交易
2020/06/10	99	160.74	11	161.32	160.50	88	7,181	1.23%
2020/06/09	1,196	160.17	25	158.62	159.00	1,171	7,355	15.92%	大買/鉅額交易
2020/06/08	28	153.96	5	154.40	155.00	23	7,223	0.32%
2020/06/05	11	153.59	200	153.37	153.50	-189	7,217	-2.62%	大賣/鉅額交易
2020/06/04	14	152.86	357	152.70	152.50	-343	7,195	-4.77%	大賣/鉅額交易
2020/06/03	989.4	149.98	326	149.03	151.50	663.4	7,156	9.27%	大買/大賣/鉅額交易
2020/06/02	15	145.43	1	144.00	145.00	14	6,973	0.20%
2020/06/01	351	142.87	6	142.50	144.00	345	6,888	5.01%	大買/鉅額交易
2020/05/29	0	0.00	1	138.00	138.00	-1	6,749	-0.01%
2020/05/28	1	138.00	0	0.00	139.00	1	6,715	0.01%
2020/05/26	1	140.00	3	140.67	140.00	-2	6,808	-0.03%
2020/05/25	4.6	138.71	0	0.00	139.50	4.6	6,827	0.07%
2020/05/22	0	0.00	10	138.75	138.00	-10	6,852	-0.15%
2020/05/20	7	140.86	1	142.00	141.00	6	6,857	0.09%
2020/05/19	0	0.00	102	140.35	141.00	-102	6,855	-1.49%	大賣/鉅額交易
2020/05/18	501	138.17	72	137.96	137.00	429	6,816	6.29%	大買/鉅額交易
2020/05/15	2	138.50	0	0.00	138.50	2	6,829	0.03%
2020/05/14	54	140.95	3	141.67	140.00	51	6,788	0.75%
2020/05/13	2	133.50	171	138.47	140.50	-169	6,751	-2.50%	大賣/鉅額交易
2020/05/12	5	137.00	2	138.25	137.00	3	6,687	0.04%
2020/05/11	205	140.58	232	140.45	140.00	-27	6,679	-0.40%	大買/大賣/
2020/05/07	0	0.00	1	139.50	139.00	-1	6,695	-0.01%
2020/05/06	16	138.44	6	137.75	138.50	10	6,732	0.15%
2020/05/05	0.5	139.00	104	138.48	139.00	-103.5	6,692	-1.55%	大賣/鉅額交易
2020/05/04	73	137.51	0	0.00	136.00	73	6,700	1.09%
2020/04/30	966	141.34	32	141.30	140.00	934	6,627	14.09%	大買/鉅額交易
2020/04/29	59	136.57	115	136.65	138.00	-56	6,460	-0.87%	大賣/
2020/04/28	3	135.00	136	134.73	135.00	-133	6,480	-2.05%	大賣/鉅額交易
2020/04/27	27	133.74	2	133.25	133.50	25	6,652	0.38%
2020/04/23	2	131.50	164	130.53	129.50	-162	6,769	-2.39%	大賣/鉅額交易
2020/04/22	10	126.50	1	131.00	131.00	9	6,800	0.13%
2020/04/21	4	129.50	66	129.87	128.50	-62	6,834	-0.91%
2020/04/20	26	131.69	48	131.32	131.00	-22	6,824	-0.32%
2020/04/17	10	136.05	8	136.31	134.50	2	6,786	0.03%
2020/04/16	9	134.33	265	134.00	134.00	-256	6,778	-3.78%	大賣/鉅額交易
2020/04/15	7	135.29	118	136.44	136.50	-111	6,857	-1.62%	大賣/鉅額交易
2020/04/14	355	129.78	40	131.14	132.00	315	6,752	4.66%	大買/鉅額交易
2020/04/13	107	126.94	0.1	126.00	125.00	106.9	6,728	1.59%	大買/鉅額交易
2020/04/10	569	128.16	3	127.50	128.00	566	6,762	8.37%	大買/鉅額交易
2020/04/09	118	125.30	2	125.75	125.00	116	6,768	1.71%	大買/鉅額交易
2020/04/08	40	124.91	5	123.20	125.00	35	6,739	0.52%
2020/04/07	0	0.00	4	121.25	121.00	-4	6,709	-0.06%
2020/04/06	23	118.13	0	0.00	119.00	23	6,804	0.34%
2020/04/01	0	0.00	4	119.75	120.00	-4	6,727	-0.06%
2020/03/31	1	120.50	0	0.00	120.50	1	6,725	0.01%
2020/03/27	3.5	120.50	17	119.91	118.00	-13.5	6,654	-0.20%
2020/03/26	5	119.80	4	120.00	120.00	1	6,631	0.02%
2020/03/25	4	118.88	13	118.54	119.00	-9	6,698	-0.13%
2020/03/24	227	117.14	12	117.38	115.00	215	6,667	3.22%	大買/鉅額交易
2020/03/23	873	111.06	47	111.56	112.50	826	6,714	12.30%	大買/鉅額交易
2020/03/20	319	116.94	51	117.16	117.50	268	6,693	4.00%	大買/鉅額交易
2020/03/19	40	111.68	72	111.09	111.00	-32	6,643	-0.48%
2020/03/18	48	115.00	76	115.53	115.00	-28	6,604	-0.42%
2020/03/17	7.2	116.49	5	115.50	115.50	2.2	6,554	0.03%
2020/03/16	3	118.83	36	118.21	118.00	-33	6,460	-0.51%
2020/03/13	157	116.91	5	115.30	120.00	152	6,356	2.39%	大買/鉅額交易
2020/03/12	30	125.57	63	131.17	123.50	-33	6,073	-0.54%
2020/03/11	0	0.00	61	134.82	133.00	-61	5,867	-1.04%
2020/03/10	12	132.17	2	134.00	133.00	10	5,832	0.17%
2020/03/09	16	134.88	101	135.76	133.00	-85	5,776	-1.47%	大賣/
2020/03/06	22	138.93	1	140.00	138.50	21	5,654	0.37%
2020/03/05	291	141.45	3	142.00	142.50	288	5,654	5.09%	大買/鉅額交易
2020/03/04	18	139.19	3	139.67	140.00	15	5,743	0.26%
2020/03/03	1	138.00	1	140.00	138.00	0	5,843	0.00%
2020/03/02	55	138.88	45	138.50	138.00	10	5,835	0.17%
2020/02/27	15	140.47	87	140.46	140.00	-72	5,910	-1.22%
2020/02/26	14	141.86	1	141.50	142.00	13	5,842	0.22%
2020/02/25	75	140.02	1	141.50	141.00	74	5,806	1.27%
2020/02/24	2	141.50	78	141.56	141.50	-76	5,792	-1.31%
2020/02/21	2	143.75	2	143.50	144.50	0	5,787	0.00%
2020/02/20	2	143.00	1	144.00	144.00	1	5,860	0.02%
2020/02/19	26	144.63	66	143.55	143.50	-40	5,833	-0.69%
2020/02/18	7	142.29	1	143.50	142.00	6	5,914	0.10%
2020/02/17	3	144.17	155	144.42	144.50	-152	5,893	-2.58%	大賣/鉅額交易
2020/02/13	1	145.50	4	145.38	145.50	-3	5,910	-0.05%
2020/02/12	4	143.63	289	143.73	144.00	-285	5,916	-4.82%	大賣/鉅額交易
2020/02/11	55	142.64	3	143.50	142.50	52	5,928	0.88%
2020/02/10	1	141.50	0	0.00	143.00	1	6,084	0.02%
2020/02/06	3.7	147.00	87	146.90	147.00	-83.4	6,445	-1.29%
2020/02/05	2	142.50	4	143.25	145.50	-2	6,521	-0.03%
2020/02/04	3	142.17	1	141.00	142.50	2	6,507	0.03%
2020/02/03	26	140.19	6	138.17	140.50	20	6,618	0.30%
2020/01/31	23	143.87	1	145.00	143.00	22	6,656	0.33%
2020/01/30	29	143.60	90	144.44	143.00	-61	6,897	-0.88%
2020/01/20	12	152.83	16	152.47	152.50	-4	6,756	-0.06%
2020/01/17	0	0.00	85	151.99	152.00	-85	6,685	-1.27%
2020/01/16	4	151.00	4	150.63	151.00	0	6,757	0.00%
2020/01/15	4	149.13	1	148.50	148.50	3	6,755	0.04%
2020/01/14	0	0.00	23	150.98	151.00	-23	6,760	-0.34%
2020/01/13	9	149.94	0	0.00	149.50	9	6,828	0.13%
2020/01/10	8	150.13	14.1	153.94	151.00	-6.1	6,891	-0.09%
2020/01/09	32	152.41	5	151.80	152.00	27	6,880	0.39%
2020/01/08	1	147.00	1	148.00	148.00	0	6,866	0.00%
2020/01/07	71	148.56	1	149.00	149.00	70	6,885	1.02%
2020/01/06	23	148.07	3	148.83	149.00	20	7,018	0.28%
2020/01/03	1	150.50	200	151.49	151.50	-199	7,172	-2.77%	大賣/鉅額交易
2020/01/02	1	151.50	21	151.00	151.00	-20	7,145	-0.28%
2019/12/31	1	152.00	0.1	151.00	151.50	0.9	7,212	0.01%
2019/12/30	4	150.50	17	152.06	152.00	-13	7,322	-0.18%
2019/12/27	9	147.39	1	147.50	148.00	8	7,179	0.11%
2019/12/26	3	147.50	0	0.00	146.00	3	7,226	0.04%
2019/12/25	10	147.00	0	0.00	147.00	10	7,334	0.14%
2019/12/24	4	146.25	250	146.08	146.50	-246	7,488	-3.29%	大賣/鉅額交易
2019/12/23	1	148.00	17	147.38	148.50	-16	7,697	-0.21%
2019/12/20	5	147.30	6	150.17	146.50	-1	8,017	-0.01%
2019/12/19	0	0.00	3.6	150.00	150.50	-3.6	8,048	-0.04%
2019/12/18	22	149.36	8	150.31	150.00	14	8,014	0.17%
2019/12/17	18	147.89	1	148.50	149.50	17	8,012	0.21%
2019/12/16	32	148.09	7	147.43	148.50	25	7,995	0.31%
2019/12/13	57	144.50	0	0.00	145.50	57	7,920	0.72%
2019/12/12	45	143.47	5	143.30	143.00	40	7,841	0.51%
2019/12/09	17	142.15	5	143.10	143.00	12	7,882	0.15%
2019/12/06	18	141.11	0	0.00	141.50	18	7,794	0.23%
2019/12/05	0	0.00	83	140.88	140.50	-83	7,745	-1.07%
2019/12/03	31	140.60	0	0.00	141.50	31	7,734	0.40%
2019/12/02	21	139.95	0	0.00	140.50	21	7,742	0.27%
2019/11/29	1	142.50	163	140.60	140.00	-162	7,695	-2.11%	大賣/鉅額交易
2019/11/28	2.7	141.87	1	141.50	142.00	1.7	7,588	0.02%
2019/11/27	0	0.00	1	138.50	139.00	-1	7,523	-0.01%
2019/11/26	9	138.50	100	139.27	138.50	-91	7,516	-1.21%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	43	137.60	138.50	-43	7,445	-0.58%
2019/11/21	0	0.00	31	135.34	137.50	-31	7,509	-0.41%
2019/11/19	3	138.83	18	138.86	139.50	-15	7,466	-0.20%
2019/11/18	1	135.50	4	135.00	136.50	-3	7,375	-0.04%
2019/11/15	18	134.31	0	0.00	133.50	18	7,406	0.24%
2019/11/14	24	135.00	2	135.00	134.50	22	7,315	0.30%
2019/11/13	21	137.31	200	135.89	135.50	-179	7,322	-2.44%	大賣/鉅額交易
2019/11/12	17	138.35	3	139.00	138.50	14	7,271	0.19%
2019/11/11	21	138.74	9	138.72	138.00	12	7,248	0.17%
2019/11/08	8	139.88	16	139.63	139.50	-8	7,220	-0.11%
2019/11/07	2	137.75	14	137.75	139.50	-12	7,145	-0.17%
2019/11/06	199	140.96	80	142.16	140.50	119	6,929	1.72%	大買/鉅額交易
2019/11/05	50	140.01	11	139.23	141.00	39	6,785	0.57%
2019/11/04	79	134.67	662	134.31	134.50	-583	6,596	-8.84%	大賣/鉅額交易
2019/11/01	4	133.75	125	133.70	133.50	-121	6,568	-1.84%	大賣/鉅額交易
2019/10/31	2	134.00	168	135.71	134.00	-166	6,637	-2.50%	大賣/鉅額交易
2019/10/30	10	134.35	5	134.30	135.50	5	6,636	0.08%
2019/10/29	13	135.38	48	134.40	134.00	-35	6,593	-0.53%
2019/10/28	0	0.00	2	140.00	140.50	-2	6,289	-0.03%
2019/10/25	7	139.79	9.8	139.64	139.50	-2.8	6,228	-0.05%
2019/10/24	3	139.17	14	138.79	139.50	-11	6,184	-0.18%
2019/10/23	0	0.00	4	137.25	137.50	-4	6,128	-0.07%
2019/10/22	102	136.99	503	136.33	136.50	-401	6,120	-6.55%	大買/大賣/鉅額交易
2019/10/21	2	135.00	2	136.00	136.00	0	6,087	0.00%
2019/10/18	7	135.64	11	136.09	136.50	-4	5,989	-0.07%
2019/10/17	2	132.50	0	0.00	134.00	2	5,908	0.03%
2019/10/16	25	132.26	3	133.00	132.50	22	5,939	0.37%
2019/10/15	36	132.39	3	132.67	133.00	33	5,871	0.56%
2019/10/14	4	130.38	17.1	130.40	133.00	-13.1	5,856	-0.22%
2019/10/09	20	128.48	63	128.31	127.00	-43	5,664	-0.76%
2019/10/08	4	132.50	4	131.75	131.50	0	5,447	0.00%
2019/10/07	2	133.50	5	133.20	133.50	-3	5,436	-0.06%
2019/10/04	7	131.64	0	0.00	131.50	7	5,370	0.13%
2019/10/03	31	133.02	28	132.63	133.00	3	5,228	0.06%
2019/10/02	12	134.58	1	134.00	134.50	11	5,192	0.21%
2019/10/01	15.1	132.94	8	133.00	134.00	7.1	5,106	0.14%
2019/09/27	42	132.44	81	132.85	132.50	-39	4,987	-0.78%
2019/09/26	84	134.18	14.1	134.43	134.00	69.9	4,848	1.44%
2019/09/25	1,329	137.71	175	138.28	136.00	1,154	4,679	24.66%	大買/大賣/鉅額交易
2019/09/24	44	144.39	3.8	143.34	143.00	40.2	4,409	0.91%
2019/09/23	29	145.91	1	147.00	146.00	28	4,318	0.65%
2019/09/20	1	147.00	1	148.00	145.50	0	4,329	0.00%
2019/09/19	6	148.33	12	148.21	148.50	-6	4,250	-0.14%
2019/09/18	79	146.49	324	146.16	146.50	-245	4,300	-5.70%	大賣/鉅額交易
2019/09/17	3	145.00	1	145.00	145.50	2	4,318	0.05%
2019/09/16	1	145.00	2	146.00	147.00	-1	4,436	-0.02%
2019/09/12	120	145.84	0	0.00	145.50	120	4,407	2.72%	大買/鉅額交易
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/10	3	147.67	1	148.00	146.50	2	4,514	0.04%
2019/09/09	88	147.79	11	148.41	147.50	77	4,559	1.69%
2019/09/06	18	148.39	4	148.00	148.50	14	4,603	0.30%
2019/09/05	28	147.00	5	147.00	147.50	23	4,620	0.50%
2019/09/04	14	146.04	150	145.78	145.50	-136	4,576	-2.97%	大賣/鉅額交易
2019/09/03	3	146.00	25	145.56	146.00	-22	4,592	-0.48%
2019/09/02	1	146.50	4	146.63	146.00	-3	4,626	-0.06%
2019/08/30	42	146.49	2	146.75	146.50	40	4,674	0.86%
2019/08/29	2	143.75	282	144.03	143.50	-280	4,697	-5.96%	大賣/鉅額交易
2019/08/28	3	145.50	3	144.67	144.50	0	4,739	0.00%
2019/08/27	144	145.58	1	145.50	145.50	143	4,837	2.96%	大買/鉅額交易
2019/08/26	105	145.48	233	145.00	145.00	-128	4,872	-2.63%	大買/大賣/鉅額交易
2019/08/23	4	148.50	0	0.00	148.50	4	4,880	0.08%
2019/08/22	0	0.00	25	149.62	149.50	-25	4,935	-0.51%
2019/08/21	1	150.50	7	150.43	150.00	-6	5,274	-0.11%
2019/08/20	51	149.05	50	151.13	152.00	1	5,325	0.02%
2019/08/16	9	147.22	40	146.85	146.50	-31	5,531	-0.56%
2019/08/15	20	148.00	0	0.00	147.50	20	5,577	0.36%
2019/08/13	1	148.50	41	148.12	148.00	-40	5,697	-0.70%
2019/08/12	0	0.00	22	149.34	149.00	-22	5,746	-0.38%
2019/08/08	6.6	150.27	21	150.50	150.50	-14.4	5,799	-0.25%
2019/08/07	1.1	149.98	24	149.54	149.50	-23	5,834	-0.39%
2019/08/06	6	148.08	0	0.00	148.50	6	5,902	0.10%
2019/08/05	125	149.51	139	149.82	148.50	-14	5,832	-0.24%	大買/大賣/
2019/08/02	86	150.53	76	149.45	152.50	10	5,845	0.17%
2019/08/01	10	153.70	25	154.28	153.00	-15	5,810	-0.26%
2019/07/31	449	149.69	0	0.00	151.50	449	5,702	7.87%	大買/鉅額交易
2019/07/30	250	148.90	18	150.00	149.00	232	5,719	4.06%	大買/鉅額交易
2019/07/29	50	150.32	4	149.00	150.00	46	5,816	0.79%
2019/07/26	193.1	150.50	2	151.00	150.50	191.1	5,906	3.24%	大買/鉅額交易
2019/07/24	0	0.00	3	151.50	151.50	-3	5,931	-0.05%
2019/07/23	203	148.02	0	0.00	149.50	203	5,877	3.45%	大買/鉅額交易
2019/07/22	1	148.50	34	148.26	148.00	-33	5,862	-0.56%
2019/07/19	80	148.96	0	0.00	148.00	80	5,882	1.36%
2019/07/18	92	147.68	1	147.50	147.50	91	5,889	1.55%
2019/07/17	8	150.94	0	0.00	150.00	8	5,804	0.14%
2019/07/16	70	153.59	1	154.50	154.50	69	5,759	1.20%
2019/07/15	2	154.00	20	153.55	154.50	-18	5,707	-0.32%
2019/07/12	6	152.50	0	0.00	151.00	6	5,673	0.11%
2019/07/11	1	152.00	0	0.00	152.00	1	5,683	0.02%
2019/07/10	0	0.00	18	151.50	151.50	-18	5,659	-0.32%
2019/07/09	1	152.00	1	151.00	151.00	0	5,691	0.00%
2019/07/08	0	0.00	19.5	154.18	154.00	-19.5	5,758	-0.34%
2019/07/05	0	0.00	1	155.00	155.00	-1	5,834	-0.02%
2019/07/03	5	153.40	12	154.25	152.00	-7	5,980	-0.12%
2019/07/02	0	0.00	8	155.50	155.00	-8	6,103	-0.13%
2019/07/01	14	160.29	3	160.33	160.50	11	6,084	0.18%
2019/06/28	0	0.00	219	155.22	157.50	-219	6,021	-3.64%	大賣/鉅額交易
2019/06/27	2	154.00	16.2	155.26	156.00	-14.2	6,059	-0.23%
2019/06/25	5	155.40	1	155.00	155.00	4	6,109	0.07%
2019/06/24	0	0.00	2	158.75	158.50	-2	6,069	-0.03%
2019/06/21	4	159.13	46	159.50	159.50	-42	6,074	-0.69%
2019/06/20	89	158.37	21	158.05	159.00	68	5,974	1.14%
2019/06/19	189	157.48	54	158.54	158.00	135	6,030	2.24%	大買/鉅額交易
2019/06/18	25	153.06	2	153.50	152.00	23	6,140	0.37%
2019/06/17	42	152.14	42	151.95	153.00	0	6,239	0.00%
2019/06/14	33	148.70	30	148.63	148.00	3	6,291	0.05%
2019/06/13	3	150.50	30	150.67	150.50	-27	6,326	-0.43%
2019/06/12	15	151.47	31	151.50	151.50	-16	6,386	-0.25%
2019/06/11	10	150.95	40	151.50	151.00	-30	6,477	-0.46%
2019/06/10	14.2	151.96	1	152.00	151.50	13.2	6,602	0.20%
2019/06/06	1	147.00	3	147.00	148.00	-2	6,907	-0.03%
2019/06/05	81	146.70	25	148.04	146.00	56	6,915	0.81%
2019/06/04	9	149.50	17	149.47	149.50	-8	6,928	-0.12%
2019/06/03	51	147.36	59	147.77	148.00	-8	6,907	-0.12%
2019/05/31	41	142.67	18	142.25	142.50	23	6,862	0.34%
2019/05/30	74	142.49	0	0.00	142.50	74	6,859	1.08%
2019/05/29	288	137.90	100	138.63	138.50	188	7,035	2.67%	大買/鉅額交易
2019/05/28	1,353	138.70	135	138.56	138.00	1,218	7,099	17.16%	大買/大賣/鉅額交易
2019/05/27	84	140.80	2.2	140.09	140.00	81.8	6,841	1.20%
2019/05/24	52	137.13	18	135.50	140.00	34	6,832	0.50%
2019/05/23	94	136.47	0	0.00	136.50	94	6,779	1.39%
2019/05/22	307	141.33	0	0.00	140.50	307	6,709	4.58%	大買/鉅額交易
2019/05/21	68	144.22	0	0.00	143.00	68	6,750	1.01%
2019/05/20	1	144.50	14	142.25	145.00	-13	6,728	-0.19%
2019/05/17	42	147.10	350	142.21	142.50	-308	6,712	-4.59%	大賣/鉅額交易
2019/05/16	165	145.93	34	147.32	144.00	131	6,741	1.94%	大買/鉅額交易
2019/05/15	164	148.37	27	149.13	147.50	137	6,796	2.02%	大買/鉅額交易
2019/05/14	21	146.93	1	150.00	149.00	20	6,880	0.29%
2019/05/13	50	150.37	0	0.00	150.00	50	6,851	0.73%
2019/05/10	21	150.95	0	0.00	150.50	21	6,939	0.30%
2019/05/09	5	152.10	164	151.15	151.00	-159	6,955	-2.29%	大賣/鉅額交易
2019/05/08	3	155.17	127.2	155.25	155.50	-124.2	6,990	-1.78%	大賣/鉅額交易
2019/05/07	0	0.00	1	156.50	155.50	-1	6,969	-0.01%
2019/05/06	78	154.35	34	153.13	153.50	44	7,030	0.63%
2019/05/03	190	159.88	1	160.50	160.50	189	7,026	2.69%	大買/鉅額交易
2019/05/02	36	159.38	169.1	160.10	159.50	-133.1	7,058	-1.89%	大賣/鉅額交易
2019/04/30	82	161.91	52	161.98	162.50	30	7,030	0.43%
2019/04/29	0	0.00	2	162.00	162.00	-2	7,102	-0.03%
2019/04/25	3	161.00	2	162.00	162.50	1	7,395	0.01%
2019/04/24	0	0.00	7	159.79	160.00	-7	7,468	-0.09%
2019/04/22	8	160.00	0	0.00	160.00	8	7,772	0.10%
2019/04/19	22	160.02	6	160.67	159.00	16	7,897	0.20%
2019/04/18	6	161.17	5	161.90	161.00	1	8,008	0.01%
2019/04/17	20	162.03	0	0.00	162.00	20	8,229	0.24%
2019/04/16	1	161.50	0	0.00	162.00	1	8,448	0.01%
2019/04/15	20	163.00	7	162.00	162.00	13	8,716	0.15%
2019/04/12	23	163.98	11	162.55	163.00	12	8,829	0.14%
2019/04/11	28	165.46	7	164.21	165.50	21	8,791	0.24%
2019/04/10	25	165.16	8	165.38	166.00	17	8,729	0.19%
2019/04/09	71	163.10	3	163.33	164.00	68	8,641	0.79%
2019/04/08	107	163.49	77	164.40	165.00	30	8,634	0.35%	大買/
2019/04/03	91	159.54	4	159.38	160.00	87	8,495	1.02%
2019/04/02	1	158.00	1	157.50	157.50	0	8,453	0.00%
2019/04/01	48	156.94	500	156.05	156.00	-452	8,408	-5.38%	大賣/鉅額交易
2019/03/29	3	158.50	14	159.00	159.00	-11	8,306	-0.13%
2019/03/28	453	160.30	3	160.00	161.50	450	8,347	5.39%	大買/鉅額交易
2019/03/27	256	161.62	2	162.50	162.50	254	8,437	3.01%	大買/鉅額交易
2019/03/26	3	161.00	40	160.50	162.00	-37	8,422	-0.44%
2019/03/25	8	156.94	1	158.00	156.00	7	8,371	0.08%
2019/03/22	304	160.69	27	160.39	161.50	277	8,319	3.33%	大買/鉅額交易
2019/03/21	156	159.15	292.2	159.10	160.50	-136.2	8,304	-1.64%	大買/大賣/鉅額交易
2019/03/20	69	155.51	515	154.82	155.50	-446	8,223	-5.42%	大賣/鉅額交易
2019/03/19	338	153.53	46	153.27	154.50	292	8,133	3.59%	大買/鉅額交易
2019/03/18	2	150.75	20	150.78	151.50	-18	8,092	-0.22%
2019/03/15	2	149.25	19	149.18	149.00	-17	8,039	-0.21%
2019/03/14	303	149.39	81	148.94	150.00	222	7,943	2.79%	大買/鉅額交易
2019/03/13	310	147.09	377	147.86	148.00	-67	7,944	-0.84%	大買/大賣/
2019/03/12	214	148.49	801	144.58	144.00	-587	7,799	-7.53%	大買/大賣/鉅額交易
2019/03/11	5	152.20	12	152.54	152.00	-7	7,540	-0.09%
2019/03/08	51	150.80	10	150.70	150.50	41	7,599	0.54%
2019/03/07	175	153.70	264	153.45	153.50	-89	7,733	-1.15%	大買/大賣/
2019/03/06	743	153.10	342	153.11	154.50	401	7,897	5.08%	大買/大賣/鉅額交易
2019/03/05	394	153.40	236	155.68	153.50	158	7,930	1.99%	大買/大賣/鉅額交易
2019/03/04	19	158.03	163	158.37	157.00	-144	7,920	-1.82%	大賣/鉅額交易
2019/02/27	37	154.39	26	154.60	153.50	11	7,718	0.14%
2019/02/26	6	153.42	6	152.75	152.50	0	7,707	0.00%
2019/02/25	1	154.50	168	154.45	154.00	-167	7,714	-2.16%	大賣/鉅額交易
2019/02/22	3	153.83	9	154.00	154.00	-6	7,763	-0.08%
2019/02/21	3	153.83	247	155.18	155.00	-244	7,759	-3.14%	大賣/鉅額交易
2019/02/20	11	154.50	64	155.02	154.50	-53	7,734	-0.69%
2019/02/19	30	152.23	123	152.61	152.50	-93	7,654	-1.21%	大賣/
2019/02/18	5	153.90	29	154.53	154.00	-24	7,663	-0.31%
2019/02/15	13	154.96	143.4	155.32	155.00	-130.4	7,685	-1.70%	大賣/鉅額交易
2019/02/14	56	155.65	57	154.66	154.50	-1	7,670	-0.01%
2019/02/13	76	154.19	73	154.07	153.50	3	7,584	0.04%
2019/02/12	0	0.00	1,101	152.71	153.00	-1,101	7,515	-14.65%	大賣/鉅額交易
2019/02/11	11	151.45	72	153.13	151.50	-61	7,536	-0.81%
2019/01/30	43	150.90	32	150.27	151.00	11	7,521	0.15%
2019/01/29	105	148.17	207	148.91	149.00	-102	7,570	-1.35%	大買/大賣/鉅額交易
2019/01/28	112	151.97	4	152.75	152.00	108	7,533	1.43%	大買/鉅額交易
2019/01/25	303	154.12	61	153.87	154.00	242	7,685	3.15%	大買/鉅額交易
2019/01/24	56	152.50	6	151.67	152.50	50	7,789	0.64%
2019/01/23	31	148.85	113	150.00	149.50	-82	8,076	-1.02%	大賣/
2019/01/22	0	0.00	133	151.15	151.50	-133	8,212	-1.62%	大賣/鉅額交易
2019/01/21	16	151.63	15	151.90	152.00	1	8,306	0.01%
2019/01/18	204	150.33	25	148.28	150.50	179	8,328	2.15%	大買/鉅額交易
2019/01/17	493	149.88	226	151.33	150.00	267	8,329	3.21%	大買/大賣/鉅額交易
2019/01/16	4	149.50	111	149.57	149.50	-107	8,293	-1.29%	大賣/鉅額交易
2019/01/15	92	146.20	62	147.10	150.00	30	8,237	0.36%
2019/01/14	7	142.00	3	142.17	142.00	4	8,030	0.05%
2019/01/11	44	142.00	68	142.32	142.00	-24	8,003	-0.30%
2019/01/10	157	144.80	33	144.35	145.00	124	7,900	1.57%	大買/鉅額交易
2019/01/09	144	144.19	384.2	144.13	144.50	-240.2	7,862	-3.06%	大買/大賣/鉅額交易
2019/01/08	286	140.43	45	140.71	140.50	241	7,698	3.13%	大買/鉅額交易
2019/01/07	599	136.77	117	136.95	138.00	482	7,555	6.38%	大買/大賣/鉅額交易
2019/01/04	162	131.10	43	129.71	131.00	119	7,460	1.60%	大買/鉅額交易
2019/01/03	6	128.67	4	128.13	130.00	2	7,520	0.03%
2019/01/02	123	127.56	9	127.67	127.00	114	7,561	1.51%	大買/鉅額交易
2018/12/28	3	129.17	2	129.00	129.50	1	7,724	0.01%
2018/12/27	3	127.50	4	127.75	127.50	-1	7,887	-0.01%
2018/12/26	7	127.21	2	126.75	126.00	5	7,971	0.06%
2018/12/25	2	126.75	68	126.60	127.00	-66	8,121	-0.81%
2018/12/24	0	0.00	1	127.50	128.00	-1	8,272	-0.01%
2018/12/22	1	126.50	6	128.08	128.50	-5	8,506	-0.06%
2018/12/21	81	129.38	16	128.00	128.00	65	9,013	0.72%
2018/12/20	68	133.35	49	133.78	133.00	19	9,149	0.21%
2018/12/19	10	132.50	9	132.28	132.50	1	9,063	0.01%
2018/12/18	3.5	131.57	74	131.00	132.00	-70.5	9,055	-0.78%
2018/12/17	44	131.16	6	130.75	131.00	38	9,118	0.42%
2018/12/14	44	130.85	27	130.43	131.50	17	9,179	0.19%
2018/12/13	11	130.82	10	130.90	131.00	1	9,134	0.01%
2018/12/12	11	128.68	41	128.73	128.50	-30	9,064	-0.33%
2018/12/11	16	127.97	5	128.20	128.00	11	9,172	0.12%
2018/12/10	3	126.50	9	126.33	126.50	-6	9,250	-0.06%
2018/12/07	2	126.75	1	127.50	127.50	1	9,297	0.01%
2018/12/06	19	126.47	16	127.09	127.50	3	9,369	0.03%
2018/12/05	1	128.00	13	128.77	129.00	-12	9,360	-0.13%
2018/12/04	2	128.25	62	129.60	130.00	-60	9,435	-0.64%
2018/12/03	8	129.44	23	130.50	130.00	-15	9,468	-0.16%
2018/11/30	9	128.89	211	129.93	130.00	-202	9,397	-2.15%	大賣/鉅額交易
2018/11/29	6	129.75	54.1	129.73	128.50	-48.1	9,248	-0.52%
2018/11/28	14	128.11	33	127.88	128.00	-19	9,158	-0.21%
2018/11/27	18	124.17	69	124.60	126.50	-51	9,194	-0.55%
2018/11/26	30	122.70	13	122.73	122.00	17	9,369	0.18%
2018/11/23	20	120.38	185	119.99	120.00	-165	9,678	-1.70%	大賣/鉅額交易
2018/11/22	80	123.44	15	122.13	121.00	65	10,201	0.64%
2018/11/21	1,229	125.98	3	126.00	125.50	1,226	10,420	11.77%	大買/鉅額交易
2018/11/20	28	126.03	3	125.50	125.50	25	10,316	0.24%
2018/11/19	12	127.79	3	127.67	127.50	9	10,278	0.09%
2018/11/16	5	127.40	3	128.50	128.50	2	10,284	0.02%
2018/11/15	205	127.33	5	127.50	127.50	200	10,238	1.95%	大買/鉅額交易
2018/11/14	76	128.60	3	130.00	130.00	73	10,159	0.72%
2018/11/13	27	127.09	174	126.80	129.00	-147	10,116	-1.45%	大賣/鉅額交易
2018/11/12	39	128.87	7	129.00	128.50	32	10,074	0.32%
2018/11/09	5	128.10	31	127.68	128.00	-26	10,063	-0.26%
2018/11/08	29	130.57	18	130.44	130.00	11	10,040	0.11%
2018/11/07	111	128.83	8	129.38	130.00	103	10,001	1.03%	大買/鉅額交易
2018/11/06	19	126.76	7	127.79	127.50	12	9,993	0.12%
2018/11/05	86	128.91	47.3	129.05	129.00	38.8	9,888	0.39%
2018/11/02	23	127.98	15	129.77	129.00	8	9,831	0.08%
2018/11/01	18	130.42	431	130.49	130.00	-413	9,705	-4.26%	大賣/鉅額交易
2018/10/31	446	128.78	377	129.16	130.00	69	9,490	0.73%	大買/大賣/
2018/10/30	304	124.13	77	123.44	125.00	227	9,097	2.50%	大買/鉅額交易
2018/10/29	52	119.85	6	121.50	119.50	46	8,878	0.52%
2018/10/26	175	121.43	429	120.55	121.50	-254	8,811	-2.88%	大買/大賣/鉅額交易
2018/10/25	154	121.88	28	121.54	121.50	126	8,785	1.43%	大買/鉅額交易
2018/10/24	87	121.83	712	120.65	123.00	-625	8,712	-7.17%	大賣/鉅額交易
2018/10/23	81	121.49	24	121.13	120.00	57	8,660	0.66%
2018/10/22	178	121.60	16	121.63	122.50	162	8,704	1.86%	大買/鉅額交易
2018/10/19	80	119.12	12	117.88	118.50	68	8,672	0.78%
2018/10/18	51	118.69	17	118.26	119.50	34	8,657	0.39%
2018/10/17	51	118.91	288	118.05	117.00	-237	8,641	-2.74%	大賣/鉅額交易
2018/10/16	210	118.57	15	117.77	119.00	195	8,558	2.28%	大買/鉅額交易
2018/10/15	18.3	117.86	38	117.51	117.00	-19.7	8,498	-0.23%
2018/10/12	104	117.68	304	117.00	118.50	-200	8,417	-2.38%	大買/大賣/鉅額交易
2018/10/11	6	111.42	172	111.19	111.50	-166	8,264	-2.01%	大賣/鉅額交易
2018/10/09	235	117.73	3	118.00	117.50	232	8,067	2.88%	大買/鉅額交易
2018/10/08	206	115.14	13	114.54	114.50	193	8,002	2.41%	大買/鉅額交易
2018/10/05	208	119.96	13	119.38	118.50	195	7,868	2.48%	大買/鉅額交易
2018/10/04	14	123.39	93	124.06	123.50	-79	7,750	-1.02%
2018/10/03	208	125.96	121	125.18	125.00	87	7,668	1.13%	大買/大賣/
2018/10/02	8	126.94	316	127.60	128.00	-308	7,578	-4.06%	大賣/鉅額交易
2018/10/01	26	130.29	211	130.64	129.50	-185	7,478	-2.47%	大賣/鉅額交易
2018/09/28	461	130.93	555.5	130.29	131.00	-94.5	7,307	-1.29%	大買/大賣/
2018/09/27	1,063	125.53	22	125.61	125.50	1,041	6,958	14.96%	大買/鉅額交易
2018/09/26	2	119.75	4	120.75	119.50	-2	6,730	-0.03%
2018/09/25	402	120.37	283	120.38	120.00	119	6,701	1.78%	大買/大賣/鉅額交易
2018/09/21	104	120.00	101	120.56	119.00	3	6,672	0.04%	大買/大賣/
2018/09/20	78	120.65	4	120.13	120.00	74	6,626	1.12%
2018/09/19	7.2	119.29	188	119.98	119.50	-180.8	6,571	-2.75%	大賣/鉅額交易
2018/09/18	27	120.02	6	119.75	120.00	21	6,572	0.32%
2018/09/17	26	118.23	21	118.02	120.00	5	6,529	0.08%
2018/09/14	9	116.94	1,502	116.86	116.50	-1,493	6,406	-23.30%	大賣/鉅額交易
2018/09/13	102	116.50	101	116.51	116.00	1	6,389	0.02%	大買/大賣/
2018/09/12	5	117.60	13	117.38	116.50	-8	6,347	-0.13%
2018/09/11	203	119.50	2	119.50	118.50	201	6,300	3.19%	大買/鉅額交易
2018/09/10	140	118.01	100	119.08	119.50	40	6,288	0.64%	大買/
2018/09/07	1	122.00	790	120.02	120.50	-789	6,297	-12.53%	大賣/鉅額交易
2018/09/06	1	120.50	17.1	120.83	121.50	-16.1	6,211	-0.26%
2018/09/05	1	122.00	140	122.59	122.00	-139	6,193	-2.24%	大賣/鉅額交易
2018/09/04	17	123.62	4	123.50	124.00	13	6,157	0.21%
2018/09/03	246	121.09	24.2	121.81	121.50	221.8	6,137	3.61%	大買/鉅額交易
2018/08/31	15	122.57	219	122.00	123.00	-204	6,083	-3.35%	大賣/鉅額交易
2018/08/30	80	121.11	101	123.26	121.00	-21	5,859	-0.36%	大賣/
2018/08/29	181	115.97	383.2	117.08	118.50	-202.2	5,525	-3.66%	大買/大賣/鉅額交易
2018/08/28	494	111.64	164	111.50	112.00	330	4,938	6.68%	大買/大賣/鉅額交易
2018/08/27	70	105.50	51	104.84	105.50	19	4,668	0.41%
2018/08/24	103	104.98	19	104.50	104.50	84	4,706	1.78%	大買/
2018/08/23	0	0.00	12	106.50	106.50	-12	4,798	-0.25%
2018/08/22	300	105.50	7	105.50	106.00	293	4,803	6.10%	大買/鉅額交易
2018/08/21	306	105.95	0	0.00	105.50	306	4,773	6.41%	大買/鉅額交易
2018/08/20	340	105.70	1	105.00	105.00	339	4,785	7.08%	大買/鉅額交易
2018/08/17	2	105.00	481	104.67	105.00	-479	4,808	-9.96%	大賣/鉅額交易
2018/08/16	26	103.48	1	104.00	103.00	25	4,784	0.52%
2018/08/15	7	105.50	103	105.59	105.50	-96	4,796	-2.00%	大賣/
2018/08/14	1	106.00	204	106.21	106.50	-203	4,780	-4.25%	大賣/鉅額交易
2018/08/13	1	105.00	25.2	105.52	105.00	-24.2	4,806	-0.50%
2018/08/10	13	106.58	0	0.00	106.00	13	4,780	0.27%
2018/08/09	25	108.48	0	0.00	108.00	25	4,758	0.53%
2018/08/08	155	109.24	2	109.00	109.50	153	4,738	3.23%	大買/鉅額交易
2018/08/07	28	107.95	0	0.00	108.00	28	4,754	0.59%
2018/08/06	44	107.81	0	0.00	107.00	44	4,773	0.92%
2018/08/03	17	107.65	3	108.00	108.00	14	4,818	0.29%
2018/08/02	2	106.00	4	107.13	106.50	-2	4,838	-0.04%
2018/08/01	24	107.46	2	107.75	107.50	22	4,820	0.46%
2018/07/31	28	105.45	2	106.25	106.50	26	4,848	0.54%
2018/07/30	76	107.16	2	106.50	104.50	74	4,968	1.49%
2018/07/27	186	107.13	12	107.38	108.00	174	4,951	3.51%	大買/鉅額交易
2018/07/26	29	104.98	2	105.50	104.50	27	5,047	0.53%
2018/07/25	15	104.43	0	0.00	103.50	15	5,140	0.29%
2018/07/24	7	104.21	0	0.00	104.50	7	5,268	0.13%
2018/07/23	0	0.00	16	104.03	104.00	-16	5,378	-0.30%
2018/07/20	28	104.07	1	104.50	103.50	27	5,499	0.49%
2018/07/19	39	104.42	2	103.00	103.00	37	5,549	0.67%
2018/07/18	72	104.40	23	104.59	105.00	49	5,671	0.86%
2018/07/17	53	102.79	2	102.75	102.00	51	5,749	0.89%
2018/07/16	17.2	104.07	8	104.06	104.00	9.2	5,822	0.16%
2018/07/13	6	103.58	7	104.29	105.00	-1	5,909	-0.02%
2018/07/12	45	101.82	45	101.33	101.50	0	5,945	0.00%
2018/07/11	1	101.50	103	101.75	102.50	-102	5,949	-1.71%	大賣/鉅額交易
2018/07/10	3.2	103.31	6	102.33	102.50	-2.8	5,980	-0.05%
2018/07/09	74	101.32	7	102.07	102.00	67	6,078	1.10%
2018/07/06	26	99.24	9	99.11	99.20	17	6,187	0.27%
2018/07/05	2	99.75	13	99.02	98.90	-11	6,144	-0.18%
2018/07/04	6	101.33	1	102.50	101.50	5	6,001	0.08%
2018/07/03	9	104.11	27	104.43	104.00	-18	5,982	-0.30%
2018/07/02	6	104.75	163	105.33	104.50	-157	5,999	-2.62%	大賣/鉅額交易
2018/06/29	103	107.03	62	107.80	109.50	41	5,980	0.69%	大買/
2018/06/28	8	107.44	0	0.00	107.00	8	5,902	0.14%
2018/06/27	7	107.50	35	107.50	107.50	-28	5,882	-0.48%
2018/06/26	2	109.00	76	109.98	108.00	-74	5,854	-1.26%
2018/06/25	0	0.00	16	110.50	110.00	-16	5,815	-0.28%
2018/06/22	135	110.53	5	110.00	110.50	130	5,854	2.22%	大買/鉅額交易
2018/06/21	2	110.75	6	112.00	110.50	-4	5,847	-0.07%
2018/06/20	197	111.62	43	110.95	111.00	154	5,962	2.58%	大買/鉅額交易
2018/06/19	10	111.15	30	110.78	110.50	-20	6,028	-0.33%
2018/06/15	180	113.49	0	0.00	113.50	180	6,015	2.99%	大買/鉅額交易
2018/06/14	12	114.92	10	115.35	114.00	2	6,025	0.03%
2018/06/13	3.3	117.09	6	117.17	117.00	-2.7	6,070	-0.04%
2018/06/12	105	115.07	6	116.17	115.00	99	6,134	1.61%	大買/
2018/06/11	60	116.67	13	116.46	116.50	47	6,112	0.77%
2018/06/08	3	113.67	3	113.17	113.50	0	6,015	0.00%
2018/06/07	5	113.80	0	0.00	113.50	5	5,962	0.08%
2018/06/06	220	113.52	2.4	113.08	113.00	217.6	6,038	3.60%	大買/鉅額交易
2018/06/05	9	112.78	14	113.54	112.00	-5	6,142	-0.08%
2018/06/04	212	113.67	1	113.00	114.50	211	6,145	3.43%	大買/鉅額交易
2018/06/01	2	113.50	9	114.00	114.50	-7	6,148	-0.11%
2018/05/31	148	111.01	1	111.50	111.00	147	6,123	2.40%	大買/鉅額交易
2018/05/30	33	112.26	27	112.30	112.00	6	6,035	0.10%
2018/05/29	1	114.50	8	113.69	114.50	-7	6,049	-0.12%
2018/05/28	10	113.70	10	113.65	113.50	0	6,090	0.00%
2018/05/25	13	113.54	5	114.10	115.00	8	6,139	0.13%
2018/05/24	4	112.88	6	112.50	112.50	-2	6,122	-0.03%
2018/05/23	4	113.38	0	0.00	112.50	4	6,122	0.07%
2018/05/22	8	116.13	81	116.93	114.50	-73	6,103	-1.20%
2018/05/21	5	116.70	11	116.95	117.50	-6	6,146	-0.10%
2018/05/18	9	114.28	6	115.00	114.00	3	6,069	0.05%
2018/05/17	19	113.74	0	0.00	113.50	19	6,104	0.31%
2018/05/16	100	115.34	8	115.19	115.50	92	6,090	1.51%
2018/05/15	9.3	115.62	22	115.89	115.00	-12.7	6,121	-0.21%
2018/05/14	38	115.61	9	115.39	115.50	29	6,168	0.47%
2018/05/11	35	115.37	0	0.00	114.00	35	6,146	0.57%
2018/05/10	2	115.00	8	114.56	115.00	-6	6,092	-0.10%
2018/05/09	23	113.33	16	113.50	113.00	7	6,041	0.12%
2018/05/08	13	114.69	30	114.75	114.50	-17	6,026	-0.28%
2018/05/07	26	110.90	39	111.13	112.00	-13	5,916	-0.22%
2018/05/04	17	103.03	76	105.76	107.00	-59	5,781	-1.02%
2018/05/03	29	104.93	7	108.21	104.00	22	5,706	0.39%
2018/05/02	3	108.17	3	109.00	108.00	0	5,589	0.00%
2018/04/30	10	107.90	278.8	107.57	108.00	-268.8	5,522	-4.87%	大賣/鉅額交易
2018/04/27	24	109.42	596	109.86	110.00	-572	5,526	-10.35%	大賣/鉅額交易
2018/04/26	30	110.78	436	109.78	110.00	-406	5,608	-7.24%	大賣/鉅額交易
2018/04/25	2	112.00	1	112.00	111.50	1	5,573	0.02%
2018/04/24	220	110.98	29	111.19	111.50	191	5,640	3.39%	大買/鉅額交易
2018/04/23	98	115.66	35	116.83	114.50	63	5,572	1.13%
2018/04/20	374.1	118.39	2	118.00	119.00	372.1	5,540	6.72%	大買/鉅額交易
2018/04/19	182	120.04	370	119.39	120.00	-188	5,458	-3.44%	大買/大賣/鉅額交易
2018/04/18	13	118.88	7	118.93	120.00	6	5,417	0.11%
2018/04/17	23	120.11	38	119.86	120.00	-15	5,419	-0.28%
2018/04/16	5	121.40	52	121.30	121.50	-47	5,386	-0.87%
2018/04/13	8.3	121.02	256	121.40	120.50	-247.7	5,338	-4.64%	大賣/鉅額交易
2018/04/12	339	124.19	0	0.00	123.50	339	5,212	6.50%	大買/鉅額交易
2018/04/11	4.1	127.87	0	0.00	126.50	4.1	5,060	0.08%
2018/04/10	14	127.79	1	127.50	127.50	13	5,064	0.26%
2018/04/09	11	127.55	6	128.00	127.50	5	5,109	0.10%
2018/04/03	2	128.25	19	128.00	128.00	-17	5,119	-0.33%
2018/04/02	4	130.25	5	129.90	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/30	14	130.00	2	130.75	130.00	12	5,152	0.23%
2018/03/29	1	129.00	4	129.00	130.00	-3	5,147	-0.06%
2018/03/28	5	129.10	3	129.33	128.50	2	5,137	0.04%
2018/03/27	85	130.05	8.2	130.42	131.50	76.8	5,139	1.49%
2018/03/26	158	126.60	0	0.00	127.00	158	5,070	3.12%	大買/鉅額交易
2018/03/23	1,406	127.88	17	127.76	128.00	1,389	4,954	28.04%	大買/鉅額交易
2018/03/22	35.3	132.60	10	130.65	130.00	25.3	4,823	0.52%
2018/03/21	42	132.90	5	133.40	132.50	37	4,751	0.78%
2018/03/20	3	133.00	27	132.06	132.00	-24	4,792	-0.50%
2018/03/19	5.1	134.72	4	134.50	134.50	1.1	4,704	0.02%
2018/03/16	373.1	136.41	0	0.00	136.00	373.1	4,649	8.02%	大買/鉅額交易
2018/03/15	7	136.50	2	136.75	136.50	5	4,569	0.11%
2018/03/14	4	136.50	1	136.50	136.50	3	4,574	0.07%
2018/03/13	151	136.71	6	136.67	137.00	145	4,595	3.16%	大買/鉅額交易
2018/03/12	34	136.10	2	136.25	135.50	32	4,581	0.70%
2018/03/09	12	135.46	0	0.00	135.50	12	4,492	0.27%
2018/03/08	184	137.02	0	0.00	137.00	184	4,425	4.16%	大買/鉅額交易
2018/03/07	17	138.38	6	138.50	137.00	11	4,389	0.25%
2018/03/06	313	139.56	7	139.21	140.00	306	4,380	6.99%	大買/鉅額交易
2018/03/05	9	139.56	163	138.88	138.50	-154	4,454	-3.46%	大賣/鉅額交易
2018/03/02	183	138.87	145	137.37	138.00	38	4,494	0.85%	大買/大賣/
2018/03/01	1	137.00	14	138.04	139.50	-13	4,601	-0.28%
2018/02/27	67	140.11	0	0.00	139.00	67	4,674	1.43%
2018/02/26	5.3	139.24	21	139.48	139.50	-15.8	4,733	-0.33%
2018/02/23	160	137.48	6	138.08	138.00	154	4,763	3.23%	大買/鉅額交易
2018/02/22	104	136.85	105	136.81	137.50	-1	4,908	-0.02%	大買/大賣/
2018/02/21	277	137.37	52	137.19	137.50	225	4,918	4.57%	大買/鉅額交易
2018/02/12	4	135.25	141	135.04	135.00	-137	4,873	-2.81%	大賣/鉅額交易
2018/02/09	355	133.43	215	132.94	134.50	140	4,935	2.84%	大買/大賣/鉅額交易
2018/02/08	5	137.10	43	137.16	137.00	-38	4,890	-0.78%
2018/02/07	4	137.50	252	137.38	137.00	-248	4,959	-5.00%	大賣/鉅額交易
2018/02/06	20	137.03	317	137.61	138.50	-297	4,932	-6.02%	大賣/鉅額交易
2018/02/05	2	144.00	8	144.69	145.00	-6	4,842	-0.12%
2018/02/02	2	145.75	26	146.29	147.00	-24	4,851	-0.49%
2018/02/01	301	147.93	15	147.27	147.00	286	4,923	5.81%	大買/鉅額交易
2018/01/31	3	147.00	9	146.11	147.00	-6	5,023	-0.12%
2018/01/30	400	146.27	1	146.00	146.00	399	5,010	7.96%	大買/鉅額交易
2018/01/29	17	146.38	4	147.50	146.50	13	5,007	0.26%
2018/01/26	22.5	147.52	0	0.00	147.50	22.5	4,981	0.45%
2018/01/25	186	148.78	3	149.83	147.50	183	5,045	3.63%	大買/鉅額交易
2018/01/24	14	147.36	14	147.46	148.00	0	5,101	0.00%
2018/01/23	41	148.70	113	148.31	147.50	-72	5,113	-1.41%	大賣/
2018/01/22	3	147.00	193	146.56	149.00	-190	4,988	-3.81%	大賣/鉅額交易
2018/01/19	33	144.29	9.4	144.11	144.50	23.6	4,846	0.49%
2018/01/18	70	140.98	13	141.73	143.00	57	4,788	1.19%
2018/01/17	55	139.41	40	138.63	139.00	15	4,719	0.32%
2018/01/16	3.2	138.30	358	138.55	140.00	-354.8	4,687	-7.57%	大賣/鉅額交易
2018/01/15	3	136.83	57	137.02	137.00	-54	4,663	-1.16%
2018/01/12	23	136.33	181	136.50	136.50	-158	4,699	-3.36%	大賣/鉅額交易
2018/01/11	19	136.84	2	136.50	136.50	17	4,674	0.36%
2018/01/10	13	138.73	1	138.50	138.50	12	4,667	0.26%
2018/01/09	14	139.50	2	139.50	140.00	12	4,728	0.25%
2018/01/08	2	140.00	5	140.70	140.50	-3	4,941	-0.06%
2018/01/05	1	139.00	8	139.75	140.50	-7	5,034	-0.14%
2018/01/04	5	139.00	2	139.25	139.00	3	5,129	0.06%
2018/01/03	7	138.86	2	138.50	139.00	5	5,157	0.10%
2018/01/02	52	141.48	0	0.00	141.00	52	5,128	1.01%