元大台灣50 (0050)-群益金鼎券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	27	159.00	151.2	159.01	158.25	-124.2	11,907	-1.04%	大賣/鉅額交易
2024/04/29	42	158.03	4.1	158.48	158.80	37.9	11,948	0.32%
2024/04/26	12.4	155.98	26.5	156.23	156.00	-14.1	12,035	-0.12%
2024/04/25	154.7	153.71	21	153.65	153.50	133.7	12,372	1.08%	大買/鉅額交易
2024/04/24	27.7	154.09	39.6	155.80	156.35	-11.9	12,412	-0.10%
2024/04/23	15.1	151.98	20.2	151.88	151.90	-5.1	12,890	-0.04%
2024/04/22	76.5	150.58	10.7	150.81	150.45	65.8	13,165	0.50%
2024/04/19	379.1	151.46	354.1	151.55	150.90	25	13,214	0.19%	大買/大賣/
2024/04/18	10.5	156.35	21	158.37	158.95	-10.6	12,816	-0.08%
2024/04/17	131.5	156.37	29.5	156.21	157.40	102	12,800	0.80%	大買/鉅額交易
2024/04/16	218.5	156.01	100.8	155.93	155.65	117.7	12,784	0.92%	大買/鉅額交易
2024/04/15	84.8	160.20	426	159.95	160.00	-341.2	12,601	-2.71%	大賣/鉅額交易
2024/04/12	48.2	162.00	0.2	162.30	162.10	48	12,626	0.38%
2024/04/11	3.3	162.22	1	162.50	162.50	2.3	12,596	0.02%
2024/04/10	78.3	163.00	0	0.00	163.00	78.3	12,600	0.62%
2024/04/09	12	162.57	65	162.20	163.25	-53	12,737	-0.42%
2024/04/08	43.1	158.65	10	158.92	159.45	33.1	12,701	0.26%
2024/04/03	59.2	158.40	60	158.43	158.55	-0.8	12,825	-0.01%
2024/04/02	14	159.35	88.5	159.40	159.65	-74.5	12,995	-0.57%
2024/04/01	0.5	158.21	1	157.60	157.40	-0.5	13,372	0.00%
2024/03/29	0.1	157.80	31.1	157.98	157.90	-31	13,564	-0.23%
2024/03/28	14.1	157.19	19	156.92	156.90	-4.9	13,567	-0.04%
2024/03/27	7.1	157.29	12.1	157.32	157.65	-4.9	13,618	-0.04%
2024/03/26	23	157.83	1.9	158.48	157.60	21.1	13,634	0.15%
2024/03/25	34	157.34	12.1	157.80	157.50	21.9	13,636	0.16%
2024/03/22	185.1	156.62	1.7	157.08	157.20	183.4	13,586	1.35%	大買/鉅額交易
2024/03/21	0	0.00	19.4	157.18	157.40	-19.4	13,584	-0.14%
2024/03/20	21.1	153.76	7.1	154.87	153.20	14	13,558	0.10%
2024/03/19	48.2	153.53	56.8	153.53	154.05	-8.6	13,924	-0.06%
2024/03/18	39	153.31	11.5	153.74	154.40	27.5	13,830	0.20%
2024/03/15	50.5	154.15	0.3	153.90	153.00	50.2	13,623	0.37%
2024/03/14	6.1	155.18	6	155.22	155.10	0.1	13,532	0.00%
2024/03/13	20.1	155.44	62	155.38	155.25	-41.9	13,611	-0.31%
2024/03/12	45	152.82	17.1	153.85	154.50	27.9	13,443	0.21%
2024/03/11	29	153.04	22.3	153.52	152.90	6.7	13,318	0.05%
2024/03/08	85	155.76	1,276.4	155.07	154.45	-1,191.4	13,181	-9.04%	大賣/鉅額交易
2024/03/07	58	152.01	1,203.5	152.15	152.30	-1,145.5	12,772	-8.97%	大賣/鉅額交易
2024/03/06	6.6	147.51	5.4	147.98	148.85	1.2	12,366	0.01%
2024/03/05	82	148.09	355.4	148.34	148.15	-273.4	12,273	-2.23%	大賣/鉅額交易
2024/03/04	186.1	146.38	106.3	145.73	146.95	79.7	12,111	0.66%	大買/大賣/
2024/03/01	21.1	143.55	2.7	143.51	142.80	18.4	11,865	0.15%
2024/02/29	11.2	142.91	0.1	143.30	143.30	11.2	11,877	0.09%
2024/02/27	34	143.34	2.4	143.99	143.35	31.7	11,985	0.26%
2024/02/26	23.2	143.56	0.4	143.76	143.95	22.8	11,990	0.19%
2024/02/23	122.4	143.68	36.3	143.75	143.75	86.1	11,929	0.72%	大買/
2024/02/22	106	142.56	15.2	142.56	142.80	90.8	12,083	0.75%	大買/
2024/02/21	7.3	141.28	164.2	141.37	141.20	-156.9	12,022	-1.30%	大賣/鉅額交易
2024/02/20	18.1	141.52	58	140.60	141.65	-40	12,301	-0.32%
2024/02/19	60.3	140.69	190.6	140.87	141.10	-130.4	12,385	-1.05%	大賣/鉅額交易
2024/02/16	25.4	141.81	5.6	141.78	141.30	19.8	12,615	0.16%
2024/02/15	372.4	141.90	106.1	142.13	142.35	266.3	12,656	2.10%	大買/大賣/鉅額交易
2024/02/05	334.3	135.90	535.1	135.72	135.95	-200.8	12,384	-1.62%	大買/大賣/鉅額交易
2024/02/02	457.3	134.95	117.1	134.94	135.10	340.2	12,168	2.80%	大買/大賣/鉅額交易
2024/02/01	130.1	134.02	6.2	134.27	134.35	123.9	12,124	1.02%	大買/鉅額交易
2024/01/31	40.4	135.15	1.2	134.55	134.35	39.1	12,169	0.32%
2024/01/30	65	136.29	15.8	136.19	136.15	49.3	12,165	0.40%
2024/01/29	10.3	135.81	201.6	136.43	136.50	-191.2	12,271	-1.56%	大賣/鉅額交易
2024/01/26	0	0.00	2.1	135.80	135.65	-2.1	11,972	-0.02%
2024/01/25	21.2	135.10	21.9	135.64	135.65	-0.7	11,872	-0.01%
2024/01/24	21.1	134.15	15	134.16	134.00	6.1	11,511	0.05%
2024/01/23	17	133.81	193.2	133.91	134.05	-176.2	11,454	-1.54%	大賣/鉅額交易
2024/01/22	32.1	133.62	331.3	133.94	133.80	-299.2	11,491	-2.60%	大賣/鉅額交易
2024/01/19	69.2	132.05	1,035	132.26	132.90	-965.8	11,344	-8.51%	大賣/鉅額交易
2024/01/18	61.5	128.04	150.3	128.11	128.30	-88.8	11,276	-0.79%	大賣/
2024/01/17	1,533	127.83	127.2	128.71	127.45	1,405.8	11,225	12.52%	大買/大賣/鉅額交易
2024/01/16	350.5	131.53	53.5	131.70	131.65	296.9	10,739	2.76%	大買/鉅額交易
2024/01/15	103.3	133.29	199.1	133.22	133.00	-95.8	10,507	-0.91%	大買/大賣/
2024/01/12	25.3	132.61	161.7	132.61	132.65	-136.4	10,378	-1.31%	大賣/鉅額交易
2024/01/11	62.6	132.50	200.7	132.88	132.85	-138	10,400	-1.33%	大賣/鉅額交易
2024/01/10	24.6	132.30	4.1	132.46	132.30	20.6	10,466	0.20%
2024/01/09	140.7	133.10	11.7	133.42	133.00	129	10,467	1.23%	大買/鉅額交易
2024/01/08	117.6	132.88	2.1	133.32	132.75	115.4	10,501	1.10%	大買/鉅額交易
2024/01/05	101.1	132.48	9.1	132.50	132.15	92	10,451	0.88%	大買/
2024/01/04	242.1	132.46	14.6	132.55	132.50	227.5	10,623	2.14%	大買/鉅額交易
2024/01/03	377.4	132.66	15.2	132.99	132.55	362.2	10,771	3.36%	大買/鉅額交易
2024/01/02	16.1	134.94	0.4	135.41	134.90	15.7	10,627	0.15%
2023/12/29	22	135.47	4.7	135.71	135.45	17.3	10,597	0.16%
2023/12/28	25.1	135.86	437.3	135.86	135.75	-412.3	10,564	-3.90%	大賣/鉅額交易
2023/12/27	8	135.50	489.2	135.54	135.75	-481.2	10,401	-4.63%	大賣/鉅額交易
2023/12/26	14	134.33	3.8	133.75	134.25	10.2	10,010	0.10%
2023/12/25	21.1	133.20	0	0.00	133.50	21.1	9,822	0.21%
2023/12/22	1	132.75	0	0.00	132.95	1	9,796	0.01%
2023/12/21	6.2	132.54	0	0.00	132.60	6.2	9,860	0.06%
2023/12/20	11	133.52	0.1	133.60	133.75	10.9	9,837	0.11%
2023/12/19	17	133.13	0.6	133.55	133.40	16.4	9,885	0.17%
2023/12/18	10.1	133.39	2.6	133.32	133.90	7.5	10,144	0.07%
2023/12/15	40.1	133.78	21.7	133.95	133.70	18.4	10,132	0.18%
2023/12/14	0	0.00	2.1	132.93	133.15	-2.1	9,893	-0.02%
2023/12/13	0	0.00	2.1	131.56	131.55	-2.1	9,477	-0.02%
2023/12/12	17.2	131.51	95	131.56	131.50	-77.8	9,524	-0.82%
2023/12/11	0	0.00	1.6	131.14	131.20	-1.6	9,552	-0.02%
2023/12/08	15	131.30	0	0.00	131.05	15	9,554	0.16%
2023/12/07	1	130.30	0	0.00	130.00	1	9,380	0.01%
2023/12/06	100.1	130.87	0.5	130.88	130.80	99.6	9,471	1.05%
2023/12/05	54.2	130.38	2	130.05	130.35	52.2	9,445	0.55%
2023/12/04	7.2	130.91	0	0.00	131.30	7.2	9,459	0.08%
2023/11/30	10	131.30	20	131.16	131.35	-10	9,479	-0.11%
2023/11/29	20.2	131.31	2.6	131.96	131.15	17.6	9,354	0.19%
2023/11/28	24.1	130.98	10.8	131.53	131.25	13.3	9,295	0.14%
2023/11/27	32	131.00	0.1	131.00	130.35	31.9	9,208	0.35%
2023/11/24	14.1	131.31	0	0.00	131.20	14.1	9,147	0.15%
2023/11/22	11.5	131.40	0.1	131.36	131.35	11.4	9,002	0.13%
2023/11/21	15.1	132.50	20.4	132.57	132.55	-5.3	9,018	-0.06%
2023/11/20	100.3	130.79	17	130.89	130.95	83.3	8,657	0.96%
2023/11/17	196.6	131.17	121.3	131.23	131.00	75.3	8,625	0.87%	大買/大賣/
2023/11/16	11.4	130.44	2.7	131.06	130.60	8.7	8,234	0.11%
2023/11/15	633	130.59	190.1	130.76	130.55	442.9	8,096	5.47%	大買/大賣/鉅額交易
2023/11/14	42.1	129.20	12.5	129.21	129.00	29.6	7,843	0.38%
2023/11/13	36.1	129.27	27.7	129.21	128.70	8.4	7,669	0.11%
2023/11/10	1	126.65	1	126.95	126.75	0	7,548	0.00%
2023/11/09	85	127.03	1.5	127.01	127.25	83.5	7,601	1.10%
2023/11/08	16	126.60	4.1	126.95	127.20	12	7,872	0.15%
2023/11/07	117	126.47	30.4	126.35	126.50	86.7	7,816	1.11%	大買/
2023/11/06	149.1	126.85	108.7	127.06	126.55	40.4	7,888	0.51%	大買/大賣/
2023/11/03	52.1	125.18	213.4	125.33	125.45	-161.3	7,684	-2.10%	大賣/鉅額交易
2023/11/02	31.2	124.21	103.3	124.32	124.50	-72.1	7,713	-0.93%	大賣/
2023/11/01	11.5	121.51	0.7	121.93	121.75	10.8	7,626	0.14%
2023/10/31	19.3	121.54	1.7	121.58	121.15	17.7	7,666	0.23%
2023/10/30	12.3	122.47	2	122.50	122.00	10.3	7,686	0.13%
2023/10/27	11.1	122.60	11.3	122.49	122.30	-0.2	7,608	0.00%
2023/10/26	145	121.81	12.9	121.94	121.75	132.2	7,661	1.73%	大買/鉅額交易
2023/10/25	27.1	124.28	15.4	124.29	124.20	11.6	7,340	0.16%
2023/10/24	92.7	123.31	15.5	123.58	123.95	77.1	7,340	1.05%
2023/10/23	160.9	124.15	29.9	123.97	123.85	131	7,293	1.80%	大買/鉅額交易
2023/10/20	74.9	124.41	49	124.71	125.40	25.9	7,276	0.36%
2023/10/19	30.3	124.77	15.6	125.09	124.85	14.7	7,364	0.20%
2023/10/18	307.6	125.52	26	125.40	124.80	281.6	7,447	3.78%	大買/鉅額交易
2023/10/17	19	126.69	14.1	126.78	126.55	4.9	7,349	0.07%
2023/10/16	45.3	126.18	77.3	126.13	126.25	-32	7,474	-0.43%
2023/10/13	42.5	127.03	215.3	127.14	126.95	-172.8	7,526	-2.30%	大賣/鉅額交易
2023/10/12	21.1	126.46	42	126.94	127.30	-20.9	7,674	-0.27%
2023/10/11	114	125.99	13.9	126.19	126.25	100.1	7,681	1.30%	大買/
2023/10/06	17	123.95	3.8	124.04	124.10	13.2	7,718	0.17%
2023/10/05	32.1	122.45	11.3	122.84	123.65	20.7	7,694	0.27%
2023/10/04	198.1	121.70	12	121.70	121.90	186.1	7,701	2.42%	大買/鉅額交易
2023/10/03	16.1	123.89	2	123.80	123.50	14.1	7,645	0.18%
2023/10/02	1.2	124.23	7.8	124.22	124.25	-6.6	7,694	-0.09%
2023/09/28	11.3	122.69	5.2	122.84	122.65	6.1	7,859	0.08%
2023/09/27	3.3	121.98	1.2	122.17	122.15	2.1	7,849	0.03%
2023/09/26	19.4	122.25	1.4	122.27	122.10	18	7,835	0.23%
2023/09/25	25.7	122.83	0.4	123.39	123.55	25.3	7,778	0.33%
2023/09/22	196.4	122.63	34	122.47	122.65	162.4	7,829	2.07%	大買/鉅額交易
2023/09/21	7.7	123.00	17	122.78	122.75	-9.3	7,765	-0.12%
2023/09/20	11.1	124.73	0	0.00	124.75	11.1	7,507	0.15%
2023/09/19	25	125.54	0.7	126.00	125.45	24.3	7,518	0.32%
2023/09/18	124.5	126.22	0.5	126.50	126.00	124.1	7,574	1.64%	大買/鉅額交易
2023/09/15	48	126.92	0	0.00	127.35	48	7,899	0.61%
2023/09/14	0	0.00	20.9	126.84	126.95	-20.9	7,912	-0.26%
2023/09/13	0.3	125.16	0	0.00	125.20	0.3	7,892	0.00%
2023/09/12	16.1	124.63	10	124.80	125.05	6.1	7,959	0.08%
2023/09/11	2.1	123.94	10	123.80	123.80	-8	8,099	-0.10%
2023/09/08	14.3	124.12	10.5	124.39	124.30	3.8	8,073	0.05%
2023/09/07	15.8	125.04	0	0.00	124.85	15.8	8,371	0.19%
2023/09/06	0.2	126.25	0.4	126.55	126.00	-0.2	8,506	0.00%
2023/09/05	45	126.43	0	0.00	126.45	45	8,477	0.53%
2023/09/04	25.1	125.83	10	126.25	126.75	15.1	8,502	0.18%
2023/09/01	1.6	125.90	0	0.00	125.90	1.6	8,646	0.02%
2023/08/31	10.2	125.90	0	0.00	125.70	10.2	8,705	0.12%
2023/08/30	16	126.35	19	126.66	126.60	-3	8,738	-0.03%
2023/08/29	15.2	125.36	13.3	125.80	126.05	1.9	8,774	0.02%
2023/08/28	7	124.90	0.8	125.16	125.35	6.2	8,731	0.07%
2023/08/25	32.8	125.28	10	124.75	124.55	22.8	8,806	0.26%
2023/08/24	10	126.20	17.2	127.05	127.00	-7.2	8,890	-0.08%
2023/08/23	0.2	124.94	10	125.00	124.85	-9.8	9,020	-0.11%
2023/08/22	17	123.98	12	124.21	124.00	5	9,303	0.05%
2023/08/21	16.9	123.20	0.8	124.33	123.00	16	9,433	0.17%
2023/08/18	9.1	124.20	20	124.35	123.85	-10.9	9,447	-0.12%
2023/08/17	6	123.86	34	124.41	124.60	-28	9,525	-0.29%
2023/08/16	51.2	123.93	7.5	124.08	124.05	43.7	9,664	0.45%
2023/08/15	58.4	125.11	1	125.35	124.70	57.4	9,931	0.58%
2023/08/14	35.4	124.61	40	124.27	124.50	-4.6	10,173	-0.05%
2023/08/11	16.2	126.32	0	0.00	126.30	16.2	10,232	0.16%
2023/08/10	3.9	126.58	11	126.55	126.40	-7.1	10,235	-0.07%
2023/08/09	0.1	127.50	0.5	127.45	127.20	-0.5	10,122	0.00%
2023/08/08	29.6	127.45	0.9	127.00	127.00	28.6	10,124	0.28%
2023/08/07	111.1	128.00	348	128.07	128.50	-236.9	10,010	-2.37%	大買/大賣/鉅額交易
2023/08/04	22.3	127.16	29.4	127.26	127.25	-7.2	10,002	-0.07%
2023/08/02	9	127.73	21.8	129.24	127.85	-12.8	9,967	-0.13%
2023/08/01	25	129.25	0.3	129.40	129.45	24.7	9,867	0.25%
2023/07/31	39.7	129.64	16.5	129.48	128.80	23.2	9,830	0.24%
2023/07/28	14	129.33	17	129.48	129.50	-3	9,771	-0.03%
2023/07/27	45	129.22	25	129.19	129.50	20	9,795	0.20%
2023/07/26	28	128.70	72.4	128.97	128.50	-44.4	9,814	-0.45%
2023/07/25	85.1	128.49	173	128.61	128.85	-87.9	9,835	-0.89%	大賣/
2023/07/24	52.7	126.86	13	127.44	127.25	39.7	9,877	0.40%
2023/07/21	82.5	126.92	17	127.26	127.20	65.5	9,930	0.66%
2023/07/20	18	129.28	6.1	130.03	129.35	12	10,026	0.12%
2023/07/19	175.1	130.00	37.8	129.98	128.75	137.3	10,073	1.36%	大買/鉅額交易
2023/07/18	134.6	130.33	237.4	130.33	129.85	-102.9	9,915	-1.04%	大買/大賣/鉅額交易
2023/07/17	65.2	131.98	349.6	132.00	132.00	-284.4	9,841	-2.89%	大賣/鉅額交易
2023/07/14	61	131.83	493.7	132.25	132.25	-432.7	9,716	-4.45%	大賣/鉅額交易
2023/07/13	82.9	131.21	307.1	131.67	130.90	-224.2	9,551	-2.35%	大賣/鉅額交易
2023/07/12	15.3	129.29	36	129.27	129.45	-20.7	9,385	-0.22%
2023/07/11	46.2	128.53	30.6	128.88	129.20	15.6	9,379	0.17%
2023/07/10	18.7	127.96	1	128.35	127.45	17.6	9,413	0.19%
2023/07/07	5.3	128.05	113.4	127.93	127.70	-108.1	9,330	-1.16%	大賣/鉅額交易
2023/07/06	70.3	128.84	116.5	129.20	127.90	-46.3	9,296	-0.50%	大賣/
2023/07/05	50	130.87	41.2	130.83	130.80	8.8	9,086	0.10%
2023/07/04	15	130.87	0	0.00	131.00	15	9,075	0.17%
2023/07/03	25.1	130.01	12.3	130.46	130.70	12.8	9,106	0.14%
2023/06/30	17.5	128.59	86	128.58	129.10	-68.6	9,245	-0.74%
2023/06/29	40	129.71	171.3	129.86	129.05	-131.3	9,318	-1.41%	大賣/鉅額交易
2023/06/28	16.8	129.09	0	129.50	129.10	16.8	9,274	0.18%
2023/06/27	25.2	129.11	177.9	128.97	128.90	-152.8	9,342	-1.64%	大賣/鉅額交易
2023/06/26	32.2	129.97	22.1	129.93	129.75	10.1	9,410	0.11%
2023/06/21	352	130.41	146.6	130.58	130.55	205.4	9,511	2.16%	大買/大賣/鉅額交易
2023/06/20	15.6	130.70	0.1	130.60	130.55	15.5	9,327	0.17%
2023/06/19	54	131.07	302	131.03	131.25	-248	9,455	-2.62%	大賣/鉅額交易
2023/06/16	31.2	131.43	203.1	131.42	131.55	-171.9	9,416	-1.83%	大賣/鉅額交易
2023/06/15	64.1	131.68	54.6	131.89	131.90	9.5	9,414	0.10%
2023/06/14	1	131.30	27.3	131.36	131.50	-26.3	9,411	-0.28%
2023/06/13	179.6	131.30	177.6	130.70	131.55	2	9,559	0.02%	大買/大賣/
2023/06/12	21.3	128.67	17.8	129.03	129.00	3.5	9,371	0.04%
2023/06/09	5	127.58	18.4	128.13	127.80	-13.4	9,326	-0.14%
2023/06/08	27.1	127.54	15.2	127.65	126.85	11.9	9,545	0.12%
2023/06/07	3.5	127.57	5.1	127.85	128.10	-1.7	9,679	-0.02%
2023/06/06	16.2	126.85	4.1	126.96	126.70	12.1	9,532	0.13%
2023/06/05	149	126.53	30.4	126.56	126.35	118.6	9,525	1.24%	大買/鉅額交易
2023/06/02	83	126.47	13	126.31	126.75	70	9,543	0.73%
2023/06/01	17.1	125.10	29	125.14	125.15	-11.9	9,567	-0.12%
2023/05/31	20.1	125.95	10.7	126.12	126.15	9.5	9,554	0.10%
2023/05/30	26.4	126.75	1.1	126.57	126.75	25.3	9,464	0.27%
2023/05/29	273.1	127.05	3	127.35	126.75	270.1	9,386	2.88%	大買/鉅額交易
2023/05/26	398	125.64	79.6	125.86	125.95	318.4	9,236	3.45%	大買/鉅額交易
2023/05/25	206.2	122.96	52.4	122.88	123.05	153.8	8,943	1.72%	大買/鉅額交易
2023/05/24	55.1	121.30	10.7	121.57	121.60	44.4	8,934	0.50%
2023/05/23	447.7	122.12	17.8	122.18	122.20	430	8,826	4.87%	大買/鉅額交易
2023/05/22	609.7	122.43	470	122.37	122.30	139.7	8,718	1.60%	大買/大賣/鉅額交易
2023/05/19	804.2	122.51	2,068.8	122.45	122.50	-1,264.6	8,549	-14.79%	大買/大賣/鉅額交易
2023/05/18	260.4	122.00	72	122.16	122.15	188.4	8,164	2.31%	大買/鉅額交易
2023/05/17	337.8	119.61	950.5	120.30	120.55	-612.7	8,002	-7.66%	大買/大賣/鉅額交易
2023/05/16	33	118.66	288.3	118.68	118.60	-255.4	7,695	-3.32%	大賣/鉅額交易
2023/05/15	42.5	116.83	233.5	116.98	117.20	-191	7,628	-2.50%	大賣/鉅額交易
2023/05/12	24.2	117.03	124.9	117.07	117.20	-100.7	7,663	-1.31%	大賣/
2023/05/11	28	117.74	128	117.88	117.55	-100	7,680	-1.30%	大賣/
2023/05/10	63.1	117.88	72.8	118.22	117.80	-9.7	7,768	-0.12%
2023/05/09	21	118.66	6.3	118.51	118.90	14.8	7,838	0.19%
2023/05/08	20.2	118.59	39.5	118.70	118.55	-19.4	7,983	-0.24%
2023/05/05	75.1	117.72	108.6	117.65	117.80	-33.5	8,041	-0.42%	大賣/
2023/05/04	1	117.00	11.7	116.96	117.50	-10.7	8,263	-0.13%
2023/05/03	0	0.00	14	117.29	117.20	-14	8,310	-0.17%
2023/05/02	27.4	117.65	1.6	117.72	117.70	25.7	8,600	0.30%
2023/04/28	18	117.14	2	117.13	117.40	16	9,236	0.17%
2023/04/27	1.4	115.96	50	116.05	116.00	-48.6	9,376	-0.52%
2023/04/26	338.2	115.97	46.3	116.13	116.10	291.9	9,678	3.02%	大買/鉅額交易
2023/04/25	124.8	117.45	222	117.07	116.60	-97.2	9,938	-0.98%	大買/大賣/
2023/04/24	21.2	118.11	37	117.89	118.15	-15.8	9,795	-0.16%
2023/04/21	30.2	119.38	196.1	119.09	118.60	-165.9	9,946	-1.67%	大賣/鉅額交易
2023/04/20	161.1	118.79	49	118.88	118.90	112.1	10,065	1.11%	大買/鉅額交易
2023/04/19	24.5	119.23	13.2	119.44	119.05	11.3	10,208	0.11%
2023/04/18	42.6	120.03	500.5	120.05	119.95	-457.9	10,272	-4.46%	大賣/鉅額交易
2023/04/17	78	120.28	21	120.31	120.35	57	10,392	0.55%
2023/04/14	1	120.74	21	120.72	120.65	-20	10,526	-0.19%
2023/04/13	3.3	119.61	813	119.91	119.50	-809.7	10,722	-7.55%	大賣/鉅額交易
2023/04/12	105.2	120.46	5	120.58	120.55	100.2	10,756	0.93%	大買/
2023/04/11	79.6	120.91	24.5	120.88	120.85	55.1	10,939	0.50%
2023/04/10	19	121.15	3.2	121.23	121.00	15.8	11,043	0.14%
2023/04/07	5.1	121.19	316	120.99	121.00	-310.9	11,050	-2.81%	大賣/鉅額交易
2023/04/06	47.1	120.83	815	120.86	121.00	-767.9	11,043	-6.95%	大賣/鉅額交易
2023/03/31	256.1	121.60	0	0.00	121.60	256.1	11,018	2.32%	大買/鉅額交易
2023/03/30	1,225	121.26	614	121.25	121.20	611	10,853	5.63%	大買/大賣/鉅額交易
2023/03/29	356	120.73	4.4	120.42	120.60	351.6	10,861	3.24%	大買/鉅額交易
2023/03/28	129.1	120.49	558.2	120.64	120.40	-429	11,017	-3.89%	大買/大賣/鉅額交易
2023/03/27	33	121.56	15.9	121.46	121.45	17.1	10,957	0.16%
2023/03/24	40.1	121.84	0	0.00	122.20	40.1	10,978	0.36%
2023/03/23	420	120.71	1,515.1	121.16	121.85	-1,095.1	10,884	-10.06%	大買/大賣/鉅額交易
2023/03/22	579	120.41	26.8	120.80	120.90	552.2	10,757	5.13%	大買/鉅額交易
2023/03/21	45	118.49	34.6	118.54	118.65	10.4	10,628	0.10%
2023/03/20	26.2	118.64	131	118.18	118.10	-104.8	10,708	-0.98%	大賣/鉅額交易
2023/03/17	5.1	118.06	51	118.62	118.95	-45.9	10,693	-0.43%
2023/03/16	10.2	116.93	945.7	116.90	117.05	-935.5	10,665	-8.77%	大賣/鉅額交易
2023/03/15	177	118.40	178	117.63	117.60	-1	10,542	-0.01%	大買/大賣/
2023/03/14	209.9	117.65	20	117.50	117.50	189.9	10,505	1.81%	大買/鉅額交易
2023/03/13	222.3	117.99	1,043	118.60	118.80	-820.7	10,522	-7.80%	大買/大賣/鉅額交易
2023/03/10	20.6	118.27	1,007	118.39	118.30	-986.4	10,334	-9.54%	大賣/鉅額交易
2023/03/09	35.1	120.61	22.5	120.61	120.20	12.6	10,527	0.12%
2023/03/08	584	120.00	17	120.43	120.30	567	10,627	5.34%	大買/鉅額交易
2023/03/07	42	120.75	194.1	120.98	121.30	-152.1	10,702	-1.42%	大賣/鉅額交易
2023/03/06	524.1	120.19	7	120.19	120.50	517.1	10,828	4.78%	大買/鉅額交易
2023/03/03	17.1	119.44	1	119.50	119.35	16.1	10,939	0.15%
2023/03/02	2	119.15	2.8	119.20	119.25	-0.8	11,141	-0.01%
2023/03/01	45.2	118.10	103.4	117.23	119.35	-58.2	11,216	-0.52%	大賣/
2023/02/24	20.5	119.37	0	0.00	118.80	20.5	11,184	0.18%
2023/02/23	4.1	118.03	313	119.44	119.40	-308.9	11,237	-2.75%	大賣/鉅額交易
2023/02/22	3.5	117.67	73	117.56	117.65	-69.5	11,312	-0.61%
2023/02/21	22.9	118.91	19.4	118.93	118.95	3.5	11,354	0.03%
2023/02/20	15.4	118.92	7	118.54	119.00	8.4	11,674	0.07%
2023/02/17	10.4	118.46	20	118.88	118.75	-9.6	12,141	-0.08%
2023/02/16	67.2	119.58	11.9	120.13	120.30	55.2	12,312	0.45%
2023/02/15	51.5	119.41	277.3	118.96	118.85	-225.8	12,701	-1.78%	大賣/鉅額交易
2023/02/14	17.1	121.68	0.1	121.50	121.65	17	12,742	0.13%
2023/02/13	11	120.65	14.7	120.64	120.75	-3.7	12,930	-0.03%
2023/02/10	26	120.95	0	0.00	121.00	26	13,040	0.20%
2023/02/09	0	0.00	0.4	120.90	120.90	-0.4	13,138	0.00%
2023/02/08	199	120.72	103.1	120.60	120.85	96	13,164	0.73%	大買/大賣/
2023/02/07	32.3	118.96	12.2	119.07	119.00	20	13,240	0.15%
2023/02/06	31.3	120.03	28	119.83	119.25	3.3	13,219	0.02%
2023/02/03	182	120.66	117.2	120.78	121.00	64.8	13,134	0.49%	大買/大賣/
2023/02/02	16.1	120.37	23.2	121.00	121.00	-7.2	13,144	-0.05%
2023/02/01	16.1	119.02	101	118.86	119.00	-84.9	13,076	-0.65%	大賣/
2023/01/31	458.4	118.50	29.7	120.08	118.30	428.7	13,101	3.27%	大買/鉅額交易
2023/01/30	547.2	120.44	989.7	120.31	120.70	-442.5	12,923	-3.42%	大買/大賣/鉅額交易
2023/01/17	17.2	118.12	26	118.19	118.10	-8.8	12,536	-0.07%
2023/01/16	30.2	118.19	91.2	118.22	118.10	-60.9	12,585	-0.48%
2023/01/13	224.1	117.44	1.2	117.64	117.20	222.9	12,328	1.81%	大買/鉅額交易
2023/01/12	55	116.03	0	0.00	115.85	55	12,170	0.45%
2023/01/11	219	116.20	0	0.00	116.35	219	12,263	1.79%	大買/鉅額交易
2023/01/10	584.2	116.01	120.1	115.95	116.25	464.1	12,110	3.83%	大買/大賣/鉅額交易
2023/01/09	32.4	114.83	37.7	115.27	115.80	-5.2	12,237	-0.04%
2023/01/06	0	0.00	1.9	111.74	111.80	-1.9	12,178	-0.02%
2023/01/05	536.1	111.20	3.3	111.42	111.30	532.8	12,332	4.32%	大買/鉅額交易
2023/01/04	1,018.2	110.51	9.5	110.51	110.50	1,008.7	12,354	8.17%	大買/鉅額交易
2023/01/03	11.7	109.49	29	109.63	110.75	-17.3	12,647	-0.14%
2022/12/30	6	110.51	11.5	110.58	110.20	-5.5	12,544	-0.04%
2022/12/29	55.5	108.97	75.8	109.23	109.50	-20.3	12,541	-0.16%
2022/12/28	43.4	109.81	60.3	110.13	110.00	-16.9	12,488	-0.14%
2022/12/27	29.2	111.83	12.1	111.93	111.60	17.1	12,410	0.14%
2022/12/26	41.1	110.91	21.3	110.98	111.10	19.9	12,525	0.16%
2022/12/23	22.2	110.62	8	110.73	110.70	14.2	12,668	0.11%
2022/12/22	504.7	111.97	46.4	112.44	112.60	458.3	12,741	3.60%	大買/鉅額交易
2022/12/21	234.3	110.57	292.1	110.70	110.75	-57.7	12,972	-0.45%	大買/大賣/
2022/12/20	69.2	110.90	79.8	111.50	110.30	-10.6	12,922	-0.08%
2022/12/19	9.5	112.32	15.7	112.42	112.35	-6.1	13,046	-0.05%
2022/12/16	7	112.86	7.1	112.86	113.00	-0.2	13,186	0.00%
2022/12/15	37.1	114.23	27	114.69	114.90	10.1	13,237	0.08%
2022/12/14	1	114.85	0	0.00	114.80	1	13,289	0.01%
2022/12/13	27	113.78	77	114.11	113.40	-50	13,254	-0.38%
2022/12/12	5	113.40	4.8	113.70	113.90	0.3	13,263	0.00%
2022/12/09	11	114.08	0.4	115.02	115.00	10.6	13,340	0.08%
2022/12/08	25.8	113.56	2	112.93	113.25	23.8	13,297	0.18%
2022/12/07	4.6	114.86	109	114.90	114.60	-104.4	13,326	-0.78%	大賣/鉅額交易
2022/12/06	29.3	116.08	1.4	116.29	115.30	27.9	13,265	0.21%
2022/12/05	64.8	117.51	1	118.40	117.45	63.8	13,225	0.48%
2022/12/02	13	117.43	3	117.60	117.30	10	13,144	0.08%
2022/12/01	34.1	118.98	375.3	118.92	118.35	-341.1	13,277	-2.57%	大賣/鉅額交易
2022/11/30	11.6	115.74	114	116.30	116.35	-102.4	12,974	-0.79%	大賣/鉅額交易
2022/11/29	23.1	114.79	24	114.53	115.40	-0.9	12,967	-0.01%
2022/11/28	182.5	114.63	453.1	114.64	114.35	-270.7	13,021	-2.08%	大買/大賣/鉅額交易
2022/11/25	40	116.64	523	116.56	116.70	-483	13,121	-3.68%	大賣/鉅額交易
2022/11/24	16.1	116.00	13	116.10	116.70	3.1	12,972	0.02%
2022/11/23	276	115.48	21	115.63	115.60	255	12,920	1.97%	大買/鉅額交易
2022/11/22	21.5	114.47	31.2	113.85	114.80	-9.7	13,049	-0.07%
2022/11/21	12.1	114.19	14.2	114.24	113.85	-2.1	13,123	-0.02%
2022/11/18	72.1	114.84	39.4	115.10	114.25	32.7	13,060	0.25%
2022/11/17	44	113.81	49.1	114.11	114.55	-5.1	13,000	-0.04%
2022/11/16	98	114.48	141.1	114.95	114.50	-43.1	12,949	-0.33%	大賣/
2022/11/15	221.3	113.80	85.6	113.37	114.70	135.7	12,689	1.07%	大買/鉅額交易
2022/11/14	51.2	109.83	324.7	109.93	110.00	-273.5	12,193	-2.24%	大賣/鉅額交易
2022/11/11	118.6	108.54	106.4	108.64	109.00	12.2	11,979	0.10%	大買/大賣/
2022/11/10	219.2	103.51	10.5	103.92	103.50	208.7	11,638	1.79%	大買/鉅額交易
2022/11/09	34.4	103.24	52.6	103.76	104.50	-18.2	11,557	-0.16%
2022/11/08	506.1	101.51	2.2	101.53	101.60	503.9	11,401	4.42%	大買/鉅額交易
2022/11/07	46	100.00	2.1	100.08	100.55	43.9	11,368	0.39%
2022/11/04	107.1	97.94	93.1	98.20	98.85	14	11,346	0.12%	大買/
2022/11/03	263.1	98.65	11.6	98.85	98.70	251.6	11,359	2.21%	大買/鉅額交易
2022/11/02	19.1	99.81	8.2	99.85	100.00	10.9	11,265	0.10%
2022/11/01	85.2	99.58	2	99.50	99.60	83.1	11,293	0.74%
2022/10/31	22	98.31	53.8	98.78	99.05	-31.8	11,311	-0.28%
2022/10/28	43.3	97.88	38.3	98.03	97.75	4.9	11,257	0.04%
2022/10/27	88.4	99.05	26.7	99.06	99.00	61.7	11,196	0.55%
2022/10/26	143.3	97.34	17.7	97.22	97.60	125.6	11,358	1.11%	大買/鉅額交易
2022/10/25	336.5	97.27	243.4	97.29	96.70	93.1	11,334	0.82%	大買/大賣/
2022/10/24	85.6	99.34	75.1	99.57	98.60	10.5	11,134	0.09%
2022/10/21	229	99.18	141.9	99.31	98.90	87.1	10,989	0.79%	大買/大賣/
2022/10/20	53.5	97.86	77	98.09	99.20	-23.5	10,919	-0.22%
2022/10/19	196.3	100.14	103.7	100.21	99.75	92.6	10,813	0.86%	大買/大賣/
2022/10/18	71.9	100.48	42.4	100.72	101.10	29.5	10,729	0.28%
2022/10/17	198.6	99.61	214.1	99.73	99.95	-15.5	10,883	-0.14%	大買/大賣/
2022/10/14	135.7	101.87	33	101.91	101.85	102.7	10,703	0.96%	大買/鉅額交易
2022/10/13	113.7	99.39	183.8	99.88	99.00	-70.1	10,793	-0.65%	大買/大賣/
2022/10/12	213.7	100.08	137	100.17	100.20	76.6	10,666	0.72%	大買/大賣/
2022/10/11	92.4	101.30	105	101.27	100.70	-12.6	10,814	-0.12%	大賣/
2022/10/07	128.6	106.55	128.5	106.82	106.20	0.1	10,601	0.00%	大買/大賣/
2022/10/06	187	107.82	10.8	107.89	108.00	176.2	10,703	1.65%	大買/鉅額交易
2022/10/05	53	106.61	36	106.94	107.25	17	10,975	0.15%
2022/10/04	177	104.60	27.5	104.53	104.80	149.6	10,983	1.36%	大買/鉅額交易
2022/10/03	42.6	102.79	77	102.67	102.20	-34.5	10,983	-0.31%
2022/09/30	78.5	103.34	99.5	103.51	103.45	-21	10,969	-0.19%
2022/09/29	117.8	105.40	74.9	105.17	104.90	42.9	10,983	0.39%	大買/
2022/09/28	221.9	105.97	671.3	106.18	105.25	-449.5	11,069	-4.06%	大買/大賣/鉅額交易
2022/09/27	113.3	107.43	71.8	107.49	107.50	41.5	11,024	0.38%	大買/
2022/09/26	397.5	107.44	410.1	107.67	107.65	-12.6	11,316	-0.11%	大買/大賣/
2022/09/23	13	109.92	116.3	109.91	109.70	-103.3	11,564	-0.89%	大賣/鉅額交易
2022/09/22	21.6	109.89	122.2	110.39	110.75	-100.6	11,661	-0.86%	大賣/
2022/09/21	203.2	112.13	949.6	111.98	112.10	-746.4	11,516	-6.48%	大買/大賣/鉅額交易
2022/09/20	23.2	112.69	8	112.61	113.05	15.2	11,514	0.13%
2022/09/19	20.3	112.28	90.2	112.26	112.05	-70	11,695	-0.60%
2022/09/16	71	112.48	289.1	112.58	112.55	-218.1	11,757	-1.86%	大賣/鉅額交易
2022/09/15	25.1	113.45	9.5	114.02	113.85	15.6	11,822	0.13%
2022/09/14	3	113.59	25.4	113.49	113.65	-22.3	12,011	-0.19%
2022/09/13	26.2	116.03	1	116.00	116.00	25.2	11,937	0.21%
2022/09/12	123.4	115.22	5	115.48	115.40	118.5	12,037	0.98%	大買/鉅額交易
2022/09/08	98.1	112.57	32.5	112.61	113.00	65.6	12,240	0.54%
2022/09/07	47.5	112.42	62.7	112.59	112.20	-15.2	12,334	-0.12%
2022/09/06	23.6	114.67	2.5	114.97	114.90	21.2	12,223	0.17%
2022/09/05	57.7	114.35	8.5	114.28	114.15	49.3	12,313	0.40%
2022/09/02	19.4	114.25	73.7	114.71	113.90	-54.3	12,447	-0.44%
2022/09/01	12.6	115.22	87.1	115.28	115.15	-74.5	12,285	-0.61%
2022/08/31	29.1	116.86	17	115.92	117.60	12.1	11,968	0.10%
2022/08/30	24.4	116.51	51	116.51	116.75	-26.5	11,917	-0.22%
2022/08/29	10.1	116.36	21	116.51	116.55	-10.9	11,795	-0.09%
2022/08/26	10.1	119.95	2	120.00	119.60	8.1	11,600	0.07%
2022/08/25	21	118.65	0	0.00	119.00	21	11,508	0.18%
2022/08/24	16.3	118.51	16	117.95	117.90	0.3	11,533	0.00%
2022/08/23	203.2	118.65	202	118.69	118.20	1.2	11,533	0.01%	大買/大賣/
2022/08/22	386.1	120.04	5	119.93	119.80	381.1	11,603	3.28%	大買/鉅額交易
2022/08/19	320.2	121.54	75.1	121.22	121.55	245.1	11,663	2.10%	大買/鉅額交易
2022/08/18	31.1	121.25	449	121.25	121.35	-417.9	11,693	-3.57%	大賣/鉅額交易
2022/08/17	320.5	121.92	1,065	122.00	122.15	-744.5	11,647	-6.39%	大買/大賣/鉅額交易
2022/08/16	126.2	122.06	20.7	122.12	122.10	105.5	11,500	0.92%	大買/鉅額交易
2022/08/15	32.7	121.65	1.3	121.92	121.90	31.4	11,381	0.28%
2022/08/12	2.1	120.35	3	120.93	120.80	-0.9	11,283	-0.01%
2022/08/11	125.6	119.98	11.1	120.36	120.05	114.5	11,262	1.02%	大買/鉅額交易
2022/08/10	76.2	117.92	58	117.99	117.90	18.2	11,189	0.16%
2022/08/09	18.2	118.90	111.6	118.27	119.15	-93.4	11,138	-0.84%	大賣/
2022/08/08	83.1	118.57	61.6	118.89	119.25	21.5	11,102	0.19%
2022/08/05	128.6	118.09	11.3	118.78	119.50	117.4	11,075	1.06%	大買/鉅額交易
2022/08/04	6.4	115.32	312	116.23	116.55	-305.6	11,117	-2.75%	大賣/鉅額交易
2022/08/03	37.1	115.81	164	115.94	116.25	-126.9	11,137	-1.14%	大賣/鉅額交易
2022/08/02	784.2	115.60	163	115.56	115.55	621.2	11,237	5.53%	大買/大賣/鉅額交易
2022/08/01	87.2	117.58	8	117.40	117.65	79.2	11,155	0.71%
2022/07/29	32.4	118.22	4.4	118.28	118.00	28	11,279	0.25%
2022/07/28	11.1	117.58	82.1	117.50	116.90	-70.9	11,249	-0.63%
2022/07/27	60.1	115.62	0	0.00	116.70	60.1	11,275	0.53%
2022/07/26	79.3	115.65	44.2	116.40	115.65	35.1	11,248	0.31%
2022/07/25	131.1	116.40	162.1	116.26	116.70	-31	11,236	-0.28%	大買/大賣/
2022/07/22	133.4	116.55	126.1	116.83	116.80	7.3	11,253	0.07%	大買/大賣/
2022/07/21	17.1	115.92	8.1	115.38	116.35	9.1	11,471	0.08%
2022/07/20	302.2	115.62	531.1	115.21	115.05	-228.9	11,480	-1.99%	大買/大賣/鉅額交易
2022/07/19	17.1	114.31	240.7	114.33	114.30	-223.6	11,735	-1.91%	大賣/鉅額交易
2022/07/18	111.4	114.10	90.4	114.50	114.20	21	11,701	0.18%	大買/
2022/07/15	112.4	114.25	21.7	115.05	115.50	90.6	11,398	0.80%	大買/
2022/07/14	83.1	113.10	47.3	112.51	114.00	35.8	11,202	0.32%
2022/07/13	14.4	113.27	612.5	113.18	113.45	-598.1	11,107	-5.38%	大賣/鉅額交易
2022/07/12	32.3	109.69	15.1	110.76	109.55	17.2	10,992	0.16%
2022/07/11	49.7	113.03	196.5	112.66	112.25	-146.8	11,151	-1.32%	大賣/鉅額交易
2022/07/08	483	112.97	220.1	113.26	113.25	262.9	11,108	2.37%	大買/大賣/鉅額交易
2022/07/07	63.1	110.82	45.2	110.36	112.10	18	11,056	0.16%
2022/07/06	492.6	109.15	276.2	109.22	108.85	216.4	11,069	1.95%	大買/大賣/鉅額交易
2022/07/05	498.7	110.45	251	110.45	111.00	247.7	11,088	2.23%	大買/大賣/鉅額交易
2022/07/04	232	111.02	59	110.89	110.45	173	10,967	1.58%	大買/鉅額交易
2022/07/01	1,486.5	114.11	44.3	113.85	111.55	1,442.2	10,771	13.39%	大買/鉅額交易
2022/06/30	582.6	116.37	275	116.07	115.80	307.6	10,386	2.96%	大買/大賣/鉅額交易
2022/06/29	29.2	118.83	60.8	118.73	118.80	-31.6	10,175	-0.31%
2022/06/28	33.4	119.94	26.9	120.56	119.80	6.5	10,130	0.06%
2022/06/27	99.6	120.24	685.2	121.16	120.95	-585.7	10,086	-5.81%	大賣/鉅額交易
2022/06/24	387.1	118.91	47	118.56	118.15	340.1	9,916	3.43%	大買/鉅額交易
2022/06/23	817.7	118.79	21.2	118.08	117.90	796.5	9,910	8.04%	大買/鉅額交易
2022/06/22	200.2	119.64	213	120.32	119.50	-12.8	9,711	-0.13%	大買/大賣/
2022/06/21	1,017	120.90	36	121.70	122.20	981	9,532	10.29%	大買/鉅額交易
2022/06/20	170.5	120.10	435.2	120.41	119.75	-264.7	9,595	-2.76%	大買/大賣/鉅額交易
2022/06/17	450.7	120.77	750	121.02	120.85	-299.3	9,520	-3.14%	大買/大賣/鉅額交易
2022/06/16	89	124.16	100.9	123.21	122.50	-11.9	9,321	-0.13%
2022/06/15	23	123.04	336	123.03	122.75	-313	9,320	-3.36%	大賣/鉅額交易
2022/06/14	793.2	122.67	25	123.17	123.35	768.2	9,405	8.17%	大買/鉅額交易
2022/06/13	564.8	123.60	94	123.63	123.55	470.8	9,524	4.94%	大買/鉅額交易
2022/06/10	11.3	127.03	0	0.00	127.10	11.3	9,634	0.12%
2022/06/09	100	128.06	0	0.00	128.40	100	9,706	1.03%
2022/06/08	233	128.60	17.1	128.61	128.80	215.9	9,850	2.19%	大買/鉅額交易
2022/06/07	175.2	127.40	8.4	127.39	127.40	166.8	10,025	1.66%	大買/鉅額交易
2022/06/06	52.2	128.21	59	128.69	128.70	-6.8	10,292	-0.07%
2022/06/02	91.2	127.85	1	128.05	127.80	90.2	10,921	0.83%
2022/06/01	0.2	129.63	4.5	129.82	129.15	-4.3	11,714	-0.04%
2022/05/31	15	128.65	10.1	128.03	129.80	4.9	11,817	0.04%
2022/05/30	15.1	127.18	29.1	127.98	128.55	-14	11,774	-0.12%
2022/05/27	509	124.39	809.2	125.54	125.50	-300.1	11,633	-2.58%	大買/大賣/鉅額交易
2022/05/26	10.2	122.91	360.8	123.82	122.90	-350.6	11,576	-3.03%	大賣/鉅額交易
2022/05/25	19.1	123.71	3	124.25	124.45	16	11,855	0.14%
2022/05/24	59.2	124.19	33	124.60	123.50	26.2	12,301	0.21%
2022/05/23	86.7	125.39	157.8	125.12	124.90	-71.1	12,291	-0.58%	大賣/
2022/05/20	80.3	124.14	10.1	124.90	124.65	70.2	12,557	0.56%
2022/05/19	65.3	123.18	184	123.31	123.30	-118.7	12,570	-0.94%	大賣/鉅額交易
2022/05/18	252.5	125.67	483	125.55	125.70	-230.5	12,514	-1.84%	大買/大賣/鉅額交易
2022/05/17	321.5	123.73	57.4	124.15	124.35	264	12,491	2.11%	大買/鉅額交易
2022/05/16	231.1	123.49	206	123.31	123.00	25.1	12,534	0.20%	大買/大賣/
2022/05/13	243	121.87	22	122.21	122.35	221	12,561	1.76%	大買/鉅額交易
2022/05/12	73.5	122.33	150	122.75	121.25	-76.5	12,641	-0.61%	大賣/
2022/05/11	701.3	123.63	91.1	123.83	124.20	610.2	12,516	4.87%	大買/鉅額交易
2022/05/10	946	123.10	18.3	122.94	124.00	927.7	12,482	7.43%	大買/鉅額交易
2022/05/09	11	124.65	386	124.95	124.55	-375	12,386	-3.03%	大賣/鉅額交易
2022/05/06	9.1	126.16	53.1	126.46	126.65	-44	12,357	-0.36%
2022/05/05	123	129.58	4.7	129.26	129.25	118.3	12,475	0.95%	大買/鉅額交易
2022/05/04	414.5	127.63	5.2	127.76	127.80	409.4	12,667	3.23%	大買/鉅額交易
2022/05/03	59.8	128.02	131.1	127.61	127.80	-71.3	12,902	-0.55%	大賣/
2022/04/29	1.2	129.00	2.2	128.93	128.75	-1	13,017	-0.01%
2022/04/28	3.3	126.39	1.1	126.65	127.10	2.2	13,316	0.02%
2022/04/27	8.4	126.57	26	126.46	126.55	-17.7	13,394	-0.13%
2022/04/26	11	129.36	75.7	129.42	129.25	-64.8	13,160	-0.49%
2022/04/25	52.8	129.32	512.4	128.96	129.25	-459.6	13,244	-3.47%	大賣/鉅額交易
2022/04/22	22.1	131.21	1	131.55	131.60	21.1	12,823	0.16%
2022/04/21	93.2	133.33	113.1	133.08	132.75	-19.9	12,805	-0.16%	大賣/
2022/04/20	18.1	132.30	452.1	132.30	132.65	-434	12,863	-3.37%	大賣/鉅額交易
2022/04/19	470.3	132.27	4	132.15	132.00	466.3	12,919	3.61%	大買/鉅額交易
2022/04/18	35.1	131.51	18.3	131.51	131.55	16.9	13,064	0.13%
2022/04/15	380.7	132.32	402	132.59	132.25	-21.3	13,027	-0.16%	大買/大賣/
2022/04/14	17	134.71	110	134.69	134.55	-93	12,799	-0.73%	大賣/
2022/04/13	110.3	133.25	121.1	134.55	135.05	-10.9	12,860	-0.08%	大買/大賣/
2022/04/12	149	132.23	140	132.32	132.55	9	12,933	0.07%	大買/大賣/
2022/04/11	26.1	132.96	695	133.13	132.45	-668.9	12,857	-5.20%	大賣/鉅額交易
2022/04/08	0.3	133.96	150	134.04	134.55	-149.8	12,692	-1.18%	大賣/鉅額交易
2022/04/07	17.3	134.55	400.6	134.62	133.80	-383.3	12,647	-3.03%	大賣/鉅額交易
2022/04/06	42.5	135.61	80	135.96	136.25	-37.5	12,778	-0.29%
2022/04/01	1	136.85	261	136.55	136.95	-260	12,959	-2.01%	大賣/鉅額交易
2022/03/31	30	138.35	112.2	138.27	138.10	-82.2	12,939	-0.64%	大賣/
2022/03/30	111	138.31	4.1	138.46	138.55	106.9	13,089	0.82%	大買/鉅額交易
2022/03/29	12	136.92	0	0.00	136.85	12	13,185	0.09%
2022/03/28	20.4	135.85	161.9	136.29	136.70	-141.6	13,145	-1.08%	大賣/鉅額交易
2022/03/25	107	138.15	0.2	138.60	138.20	106.8	13,081	0.82%	大買/鉅額交易
2022/03/24	16	137.14	20.4	137.62	138.00	-4.4	13,072	-0.03%
2022/03/23	59.1	137.96	5.7	138.13	138.10	53.4	13,082	0.41%
2022/03/22	39.1	136.62	3	136.80	136.80	36.1	13,004	0.28%
2022/03/21	116.7	137.15	248.2	137.36	137.00	-131.6	13,069	-1.01%	大買/大賣/鉅額交易
2022/03/18	1	136.20	266	136.30	136.10	-265	13,019	-2.04%	大賣/鉅額交易
2022/03/17	702.1	135.79	153.1	135.51	136.40	549	12,884	4.26%	大買/大賣/鉅額交易
2022/03/16	29.1	132.02	17.6	131.93	132.20	11.5	12,706	0.09%
2022/03/15	422.7	131.72	1,456	131.64	131.65	-1,033.3	12,465	-8.29%	大買/大賣/鉅額交易
2022/03/14	1.2	134.48	12	134.42	134.40	-10.8	12,255	-0.09%
2022/03/11	12.9	134.52	0	0.00	134.40	12.9	12,162	0.11%
2022/03/10	5.2	136.04	8.1	136.15	136.35	-2.8	12,050	-0.02%
2022/03/09	10.2	132.78	0	132.70	132.50	10.2	11,890	0.09%
2022/03/08	20.6	132.05	242.6	132.48	131.15	-222	11,690	-1.90%	大賣/鉅額交易
2022/03/07	45.3	134.79	38	135.31	134.00	7.3	11,064	0.07%
2022/03/04	8.7	138.44	10	138.75	138.45	-1.3	10,368	-0.01%
2022/03/03	16.2	140.09	0	0.00	139.95	16.2	10,345	0.16%
2022/03/02	52.3	139.55	41.1	139.71	139.65	11.2	10,465	0.11%
2022/03/01	126.2	140.41	15.1	140.26	140.45	111.1	10,405	1.07%	大買/鉅額交易
2022/02/25	74	138.55	150	138.75	138.50	-76	10,318	-0.74%	大賣/
2022/02/24	127	138.74	393	140.33	138.80	-266	10,017	-2.65%	大買/大賣/鉅額交易
2022/02/23	11	141.90	30	142.03	142.25	-19	9,590	-0.20%
2022/02/22	62.4	141.55	39	142.00	141.85	23.4	9,615	0.24%
2022/02/21	1.4	143.11	220	143.11	143.80	-218.6	9,402	-2.32%	大賣/鉅額交易
2022/02/18	2	143.68	380	143.33	144.10	-378	9,666	-3.91%	大賣/鉅額交易
2022/02/17	29	144.43	58	144.36	144.50	-29	9,697	-0.30%
2022/02/16	821	144.08	2.3	144.29	144.40	818.7	9,723	8.42%	大買/鉅額交易
2022/02/15	196.2	142.77	120.1	142.62	142.05	76.1	9,706	0.78%	大買/大賣/
2022/02/14	110.8	142.54	40	142.70	142.70	70.8	9,657	0.73%	大買/
2022/02/11	2.2	144.38	25.5	144.59	144.95	-23.3	9,549	-0.24%
2022/02/10	1.3	143.98	6.6	144.72	145.05	-5.2	9,682	-0.05%
2022/02/09	15.1	143.14	42	143.37	143.40	-26.9	9,705	-0.28%
2022/02/08	88.3	143.06	38.6	143.06	142.90	49.7	9,757	0.51%
2022/02/07	36.2	142.14	1.1	142.59	142.30	35.1	9,615	0.37%
2022/01/26	260.7	141.62	420.1	141.85	141.55	-159.4	9,253	-1.72%	大買/大賣/鉅額交易
2022/01/25	19.2	142.13	270	141.57	141.65	-250.8	9,024	-2.78%	大賣/鉅額交易
2022/01/24	162.1	142.05	144	143.09	144.00	18.1	8,674	0.21%	大買/大賣/
2022/01/21	7.5	142.96	8	143.18	142.65	-0.5	8,537	-0.01%
2022/01/20	110.2	148.64	140	148.80	149.10	-29.8	8,114	-0.37%	大買/大賣/
2022/01/19	746.7	149.49	0	0.00	148.50	746.7	7,967	9.37%	大買/鉅額交易
2022/01/18	715.2	151.47	0.3	150.30	150.30	714.9	7,897	9.05%	大買/鉅額交易
2022/01/17	107.1	151.74	106	151.80	152.00	1.1	7,780	0.01%	大買/大賣/
2022/01/14	111.1	150.90	524	150.23	150.30	-412.9	7,751	-5.33%	大買/大賣/鉅額交易
2022/01/13	52.1	150.18	2.1	150.19	150.30	50	7,800	0.64%
2022/01/12	0	0.00	2.1	149.34	149.55	-2.1	7,918	-0.03%
2022/01/11	76.5	146.83	84	147.01	148.30	-7.6	7,890	-0.10%
2022/01/10	1.2	146.62	240	146.05	147.55	-238.8	7,682	-3.11%	大賣/鉅額交易
2022/01/07	281.2	148.17	21	146.77	146.60	260.2	7,644	3.40%	大買/鉅額交易
2022/01/06	114.4	147.76	1.8	147.99	147.90	112.6	7,582	1.49%	大買/鉅額交易
2022/01/05	24.1	149.78	1,015	149.65	149.30	-990.9	7,528	-13.16%	大賣/鉅額交易
2022/01/04	20	148.50	334.3	149.05	149.60	-314.3	7,522	-4.18%	大賣/鉅額交易
2022/01/03	117.1	146.27	131.1	147.02	146.40	-14	7,490	-0.19%	大買/大賣/
2021/12/30	0.5	145.74	2	145.65	145.50	-1.5	7,603	-0.02%
2021/12/29	507	145.47	192.1	145.73	145.95	315	7,866	4.00%	大買/大賣/鉅額交易
2021/12/28	108	144.71	139.9	144.96	145.30	-31.9	7,940	-0.40%	大買/大賣/
2021/12/27	49	143.76	50.5	143.89	144.15	-1.5	7,953	-0.02%
2021/12/24	3	143.12	226.1	143.39	143.05	-223.1	8,296	-2.69%	大賣/鉅額交易
2021/12/23	222	142.45	14.5	142.63	142.65	207.5	8,364	2.48%	大買/鉅額交易
2021/12/22	0	0.00	4	141.75	141.85	-4	8,627	-0.05%
2021/12/21	70	141.55	104	141.60	141.85	-34	8,854	-0.38%	大賣/
2021/12/20	1.3	140.46	0	0.00	140.65	1.3	8,940	0.01%
2021/12/17	0.1	141.75	20	141.90	141.90	-19.9	8,971	-0.22%
2021/12/16	0	0.00	11.5	141.97	142.05	-11.5	8,985	-0.13%
2021/12/15	15	140.10	1	140.30	140.30	14	9,290	0.15%
2021/12/14	3.1	140.51	4	140.25	140.10	-0.9	9,187	-0.01%
2021/12/13	5.1	141.96	5	141.75	141.50	0.1	9,242	0.00%
2021/12/10	1.1	141.85	2	141.98	141.95	-0.9	9,366	-0.01%
2021/12/09	0	0.00	7	141.85	142.00	-7	9,351	-0.07%
2021/12/08	0	0.00	2	143.10	142.35	-2	9,329	-0.02%
2021/12/07	1.1	141.34	0.7	141.90	141.80	0.3	9,198	0.00%
2021/12/06	16.1	140.77	0.3	141.60	141.35	15.8	9,199	0.17%
2021/12/03	0.1	141.65	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	0	0.00	51.2	141.73	141.80	-51.2	9,307	-0.55%
2021/12/01	4	139.20	6	140.13	140.30	-2	9,390	-0.02%
2021/11/30	12.1	139.24	20.1	139.20	138.00	-8	9,504	-0.08%
2021/11/29	9.1	137.97	15	138.60	138.15	-5.9	9,449	-0.06%
2021/11/26	13.6	138.23	10	138.73	138.15	3.6	9,567	0.04%
2021/11/25	13	140.70	16	140.24	140.45	-3	9,641	-0.03%
2021/11/24	0.4	140.57	14	141.01	140.50	-13.6	9,955	-0.14%
2021/11/23	19.2	141.12	8	141.18	141.10	11.2	10,179	0.11%
2021/11/22	0.2	142.60	27	142.57	142.45	-26.8	10,223	-0.26%
2021/11/19	1	142.95	73.1	143.01	142.80	-72.1	10,275	-0.70%
2021/11/18	0	0.00	77	141.95	142.45	-77	10,259	-0.75%
2021/11/17	0	141.28	0	0.00	141.65	0	10,259	0.00%
2021/11/16	0	0.00	10.6	141.24	141.20	-10.6	10,182	-0.10%
2021/11/15	15.1	140.72	17.2	141.03	140.95	-2.1	10,524	-0.02%
2021/11/12	15.1	139.98	13	140.71	139.70	2.1	10,774	0.02%
2021/11/11	0.3	139.27	0	0.00	139.25	0.3	10,895	0.00%
2021/11/10	0.1	140.40	0.1	140.70	140.50	0	11,000	0.00%
2021/11/09	1.2	140.87	10	140.80	140.70	-8.8	11,029	-0.08%
2021/11/08	0.2	138.72	27.7	138.93	139.20	-27.5	10,862	-0.25%
2021/11/05	17.1	137.15	1	138.00	138.10	16.1	10,800	0.15%
2021/11/04	10.1	136.30	0	0.00	136.15	10.1	10,654	0.09%
2021/11/03	169.1	136.75	0	0.00	136.60	169.1	10,696	1.58%	大買/鉅額交易
2021/11/02	10	136.80	0.1	136.30	136.25	9.9	10,722	0.09%
2021/11/01	0.2	136.43	0.1	136.45	136.50	0	10,749	0.00%
2021/10/29	158.8	135.98	5	136.03	135.80	153.8	10,790	1.43%	大買/鉅額交易
2021/10/28	15.1	136.65	49	137.58	137.15	-33.9	10,809	-0.31%
2021/10/27	0	0.00	4	136.90	137.55	-4	10,855	-0.04%
2021/10/26	0	0.00	30.4	136.91	137.55	-30.4	10,796	-0.28%
2021/10/22	0.1	136.31	0.9	136.10	136.50	-0.8	11,178	-0.01%
2021/10/21	12	136.42	3	137.00	136.10	9	11,263	0.08%
2021/10/20	10	136.50	3.1	137.03	136.60	6.9	11,238	0.06%
2021/10/19	10	136.90	3	136.93	136.95	7	11,047	0.06%
2021/10/18	20.2	136.22	1.4	135.96	135.85	18.8	11,008	0.17%
2021/10/15	52.1	135.29	33.3	135.98	136.25	18.8	11,132	0.17%
2021/10/14	10	132.60	2	133.33	132.75	8	11,039	0.07%
2021/10/13	21.2	132.55	0	0.00	132.40	21.2	11,159	0.19%
2021/10/12	9.5	132.32	15	132.70	132.85	-5.5	11,224	-0.05%
2021/10/08	1	134.58	2.2	135.20	134.20	-1.2	11,241	-0.01%
2021/10/07	10	134.35	2.2	135.01	135.35	7.8	11,270	0.07%
2021/10/06	13.8	132.83	2.8	133.07	133.00	11	11,272	0.10%
2021/10/05	22.8	131.69	0	0.00	132.95	22.8	11,131	0.21%
2021/10/04	4.6	133.54	1	132.95	133.15	3.6	10,793	0.03%
2021/10/01	20.3	134.26	1	133.80	133.95	19.3	10,472	0.18%
2021/09/30	2.4	135.74	1	136.45	137.05	1.4	10,130	0.01%
2021/09/29	14.9	136.12	0.2	136.50	136.00	14.7	9,960	0.15%
2021/09/28	0.1	138.75	0.9	139.15	139.00	-0.8	9,592	-0.01%
2021/09/27	18.1	139.85	0	0.00	140.00	18.1	9,375	0.19%
2021/09/24	0	0.00	11	139.51	139.65	-11	9,255	-0.12%
2021/09/23	0.2	138.46	0.2	138.30	138.00	0	9,309	0.00%
2021/09/22	17	136.87	0	0.00	137.20	17	9,363	0.18%
2021/09/17	0.1	140.80	10	140.10	140.50	-9.9	9,031	-0.11%
2021/09/16	1.1	140.50	2.1	140.95	140.10	-1	9,076	-0.01%
2021/09/15	14	141.32	0	0.00	140.75	14	9,046	0.15%
2021/09/14	0	141.55	8.3	141.95	141.60	-8.3	8,952	-0.09%
2021/09/13	0.2	141.35	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	0.1	141.31	5	141.94	141.95	-4.9	9,216	-0.05%
2021/09/09	0.1	139.81	0.4	140.06	140.30	-0.3	9,202	0.00%
2021/09/08	58.3	141.34	10	140.92	140.65	48.3	9,204	0.52%
2021/09/07	0	142.00	1.9	141.98	141.90	-1.8	9,208	-0.02%
2021/09/06	15.1	141.98	14.1	142.87	142.55	1	9,137	0.01%
2021/09/03	0.1	141.80	11.3	140.93	141.90	-11.2	8,961	-0.13%
2021/09/02	0	0.00	1	140.94	139.90	-1	8,889	-0.01%
2021/09/01	0	0.00	7.4	140.81	141.00	-7.4	8,873	-0.08%
2021/08/31	0.2	138.58	4.4	139.32	140.35	-4.2	8,618	-0.05%
2021/08/30	0	0.00	24.2	139.14	139.50	-24.2	8,528	-0.28%
2021/08/27	116.1	137.61	11.6	138.19	138.15	104.5	8,225	1.27%	大買/鉅額交易
2021/08/26	151.2	136.78	2	137.08	137.00	149.2	8,032	1.86%	大買/鉅額交易
2021/08/25	14	135.43	7.1	136.04	136.05	6.9	7,997	0.09%
2021/08/23	5.1	134.07	23	134.02	134.35	-17.9	8,065	-0.22%
2021/08/20	12.5	130.45	5	130.50	130.75	7.5	8,127	0.09%
2021/08/19	21	132.46	1	131.80	131.80	20	7,960	0.25%
2021/08/18	272.6	134.07	2.1	134.38	134.90	270.5	7,607	3.56%	大買/鉅額交易
2021/08/17	7.6	134.86	1.8	134.35	134.35	5.8	7,401	0.08%
2021/08/16	17.1	135.25	1	135.15	135.35	16.1	7,356	0.22%
2021/08/13	11.6	135.70	0	0.00	135.65	11.6	7,346	0.16%
2021/08/12	0.3	136.93	0.2	136.85	136.95	0.1	7,386	0.00%
2021/08/11	0.3	136.85	0	0.00	137.20	0.3	7,630	0.00%
2021/08/10	0.4	137.78	0	0.00	137.65	0.4	7,841	0.00%
2021/08/09	0.1	137.64	10	138.40	138.40	-9.9	8,326	-0.12%
2021/08/06	1.3	138.07	0.7	138.70	138.80	0.6	8,495	0.01%
2021/08/05	14.2	139.25	3.1	139.17	139.00	11.1	8,882	0.12%
2021/08/04	0	0.00	223.2	138.93	139.25	-223.2	9,429	-2.37%	大賣/鉅額交易
2021/08/03	0	138.25	4	137.99	138.45	-4	9,761	-0.04%
2021/08/02	0.1	136.80	32.4	137.63	137.90	-32.4	9,731	-0.33%
2021/07/30	21.3	136.51	1	136.15	136.05	20.3	9,727	0.21%
2021/07/29	170	135.82	201	135.67	136.50	-31	9,795	-0.32%	大買/大賣/
2021/07/28	23.8	134.40	0	0.00	134.25	23.8	9,762	0.24%
2021/07/27	6	136.72	0.9	136.31	136.40	5.1	9,483	0.05%
2021/07/26	29.4	137.30	3	137.60	136.45	26.4	9,424	0.28%
2021/07/23	5.1	137.50	0	0.00	137.65	5.1	9,379	0.05%
2021/07/22	0	0.00	0	138.45	137.65	0	9,377	0.00%
2021/07/21	26.4	136.78	0	0.00	136.70	26.4	9,385	0.28%
2021/07/20	67.4	137.42	15	137.20	137.20	52.4	9,371	0.56%
2021/07/19	16.5	137.96	1	138.50	138.30	15.5	9,339	0.17%
2021/07/16	12.5	139.71	0.8	140.50	139.90	11.8	9,231	0.13%
2021/07/15	15	140.95	10.3	141.79	141.80	4.8	9,206	0.05%
2021/07/14	0.1	140.35	0	0.00	140.50	0.1	9,085	0.00%
2021/07/13	4	140.75	6.2	140.78	140.15	-2.1	9,060	-0.02%
2021/07/12	0.2	139.33	17	139.83	139.00	-16.8	9,018	-0.19%
2021/07/09	7.5	137.37	0	0.00	137.75	7.5	8,918	0.08%
2021/07/08	0	138.85	0	0.00	138.85	0	8,912	0.00%
2021/07/07	0.1	139.29	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	0	0.00	0.7	139.75	139.75	-0.7	8,927	-0.01%
2021/07/05	14.1	138.90	13.1	139.90	139.60	1	8,881	0.01%
2021/07/02	0.1	138.05	0	0.00	138.30	0.1	8,857	0.00%
2021/07/01	0	0.00	10	138.84	138.30	-10	8,850	-0.11%
2021/06/30	0.1	138.31	2.8	138.94	138.95	-2.8	8,929	-0.03%
2021/06/29	23	138.14	10	138.09	137.60	13	8,892	0.15%
2021/06/28	243.1	137.18	0.8	137.35	137.20	242.3	8,868	2.73%	大買/鉅額交易
2021/06/25	13.1	137.70	2.4	137.46	136.95	10.7	8,881	0.12%
2021/06/24	0	137.00	1	136.80	136.70	-1	8,908	-0.01%
2021/06/23	0	0.00	14	135.89	137.05	-14	8,937	-0.16%
2021/06/22	12.3	134.78	0	0.00	134.85	12.3	8,912	0.14%
2021/06/21	14	135.07	3.1	135.38	134.70	10.9	8,987	0.12%
2021/06/18	1	138.00	0	0.00	138.00	1	8,840	0.01%
2021/06/17	1	137.35	3	137.37	138.30	-2	8,893	-0.02%
2021/06/16	0	0.00	0.7	138.60	138.70	-0.7	9,004	-0.01%
2021/06/15	13.1	138.60	3.1	138.78	138.85	10	8,999	0.11%
2021/06/11	12.1	137.97	1	138.30	138.10	11.1	9,044	0.12%
2021/06/09	5.6	135.30	0	0.00	135.50	5.6	9,050	0.06%
2021/06/08	11.1	136.51	5.9	136.73	136.50	5.2	9,042	0.06%
2021/06/07	15.3	137.29	2	135.85	137.30	13.3	9,146	0.15%
2021/06/04	0.4	136.71	0	0.00	136.95	0.4	9,056	0.00%
2021/06/03	10.4	137.89	2.6	137.90	137.60	7.8	9,225	0.08%
2021/06/02	0.4	137.00	0	0.00	137.70	0.4	9,343	0.00%
2021/06/01	0.4	137.57	1	137.50	137.70	-0.7	9,497	-0.01%
2021/05/31	1.1	136.69	3.8	136.52	137.10	-2.7	9,680	-0.03%
2021/05/28	0.2	135.55	0.2	135.50	135.80	0	9,647	0.00%
2021/05/27	2.3	133.04	1	133.20	133.55	1.3	9,607	0.01%
2021/05/26	2.2	134.40	0.4	134.60	134.50	1.8	9,951	0.02%
2021/05/25	15.1	133.08	13	134.10	134.40	2.1	10,035	0.02%
2021/05/24	2.2	131.62	0	0.00	132.15	2.2	10,058	0.02%
2021/05/21	0.2	133.03	1.5	133.55	132.35	-1.3	10,015	-0.01%
2021/05/20	0.6	130.40	12	130.36	130.50	-11.4	9,961	-0.11%
2021/05/19	7.1	132.07	18	131.76	131.40	-10.9	9,948	-0.11%
2021/05/18	2.9	131.86	145.3	131.12	132.30	-142.4	9,840	-1.45%	大賣/鉅額交易
2021/05/17	140.5	126.62	2.1	125.94	126.50	138.4	9,884	1.40%	大買/鉅額交易
2021/05/14	15.6	128.48	202	129.00	128.95	-186.5	9,504	-1.96%	大賣/鉅額交易
2021/05/13	514.9	127.91	50	128.45	127.50	464.9	9,360	4.97%	大買/鉅額交易
2021/05/12	155	126.29	10	128.43	129.40	145	9,026	1.61%	大買/鉅額交易
2021/05/11	22.2	134.11	1	133.15	133.25	21.2	8,567	0.25%
2021/05/10	760.2	138.67	3	138.40	138.45	757.2	8,380	9.04%	大買/鉅額交易
2021/05/07	1	138.15	111.1	139.12	139.40	-110.1	8,542	-1.29%	大賣/鉅額交易
2021/05/06	0.2	136.33	1.9	136.54	136.95	-1.7	8,667	-0.02%
2021/05/05	14.5	137.17	301.9	136.73	135.75	-287.4	8,665	-3.32%	大賣/鉅額交易
2021/05/04	1.8	137.01	152.7	137.51	137.05	-150.9	8,758	-1.72%	大賣/鉅額交易
2021/05/03	17.2	138.31	0	0.00	138.25	17.2	8,766	0.20%
2021/04/29	10	141.00	14	141.91	140.60	-4	9,050	-0.04%
2021/04/28	102	140.43	51	140.45	140.40	51	9,130	0.56%	大買/
2021/04/27	5	141.10	10.5	141.45	141.25	-5.5	9,580	-0.06%
2021/04/26	11	140.10	33.6	140.61	141.20	-22.6	9,671	-0.23%
2021/04/23	1.2	138.50	0	0.00	139.15	1.2	9,710	0.01%
2021/04/22	0	138.00	41.1	138.86	137.90	-41.1	9,969	-0.41%
2021/04/21	12.3	138.06	201	138.34	138.00	-188.7	10,103	-1.87%	大賣/鉅額交易
2021/04/20	7	139.20	7	139.50	139.25	0	10,151	0.00%
2021/04/19	12	139.05	242	139.36	139.50	-230	10,253	-2.24%	大賣/鉅額交易
2021/04/16	55	138.67	97	138.92	139.25	-42	10,289	-0.41%
2021/04/15	37	138.56	16.9	138.71	139.05	20.1	10,319	0.19%
2021/04/14	1.5	137.27	76	137.45	137.90	-74.5	10,305	-0.72%
2021/04/13	12	137.13	26.1	137.85	137.15	-14.1	10,375	-0.14%
2021/04/12	41	137.28	10	138.02	137.15	31	10,361	0.30%
2021/04/09	42.5	138.01	3	137.88	137.95	39.5	10,365	0.38%
2021/04/08	40.8	137.81	32	137.31	138.25	8.8	10,401	0.08%
2021/04/07	12.1	137.76	4.9	137.88	137.80	7.2	10,387	0.07%
2021/04/06	14.2	138.26	10	137.75	137.65	4.2	10,367	0.04%
2021/04/01	30	135.77	54	135.58	135.75	-24	10,270	-0.23%
2021/03/31	20.9	135.21	31	135.15	134.75	-10.1	10,197	-0.10%
2021/03/30	50	135.48	0.1	135.50	135.90	49.9	10,111	0.49%
2021/03/29	180.2	135.47	10.1	135.80	135.45	170.1	10,101	1.68%	大買/鉅額交易
2021/03/26	0.1	133.80	21.1	133.78	134.35	-21	10,062	-0.21%
2021/03/25	14.1	131.26	0.1	132.00	131.95	14	10,001	0.14%
2021/03/24	3.9	131.75	0	0.00	131.50	3.9	9,961	0.04%
2021/03/23	2.1	133.97	792	134.20	133.60	-789.9	9,839	-8.03%	大賣/鉅額交易
2021/03/22	5.1	132.49	25	133.20	133.40	-19.9	9,946	-0.20%
2021/03/19	20.5	132.63	40.2	133.03	132.80	-19.7	10,014	-0.20%
2021/03/18	0	135.25	18	135.03	134.90	-18	9,888	-0.18%
2021/03/17	391.4	134.38	68	135.06	134.20	323.4	9,850	3.28%	大買/鉅額交易
2021/03/16	30	135.13	70.9	135.18	135.35	-40.9	9,874	-0.41%
2021/03/15	47	134.90	67	135.06	134.90	-20	9,864	-0.20%
2021/03/12	177.1	135.08	27.5	135.41	135.25	149.7	9,907	1.51%	大買/鉅額交易
2021/03/11	92	133.46	1	134.05	134.70	91	9,927	0.92%
2021/03/10	86.3	131.95	91	131.90	131.90	-4.7	9,978	-0.05%
2021/03/09	104.2	130.64	22	131.28	131.35	82.2	9,987	0.82%	大買/
2021/03/08	111	132.58	11.6	131.93	131.85	99.5	9,867	1.01%	大買/
2021/03/05	309.4	131.63	312	130.49	131.95	-2.6	9,749	-0.03%	大買/大賣/
2021/03/04	21.1	133.06	138	132.32	132.75	-116.9	9,669	-1.21%	大賣/鉅額交易
2021/03/03	80.3	134.66	21	133.88	135.40	59.3	9,480	0.63%
2021/03/02	22.6	134.69	10	134.30	133.45	12.6	9,381	0.13%
2021/02/26	16.2	133.95	0.7	136.05	133.40	15.5	9,330	0.17%
2021/02/25	22.1	137.47	2	137.10	137.55	20.1	8,991	0.22%
2021/02/24	10.4	136.39	3.1	136.55	136.45	7.3	8,916	0.08%
2021/02/23	105	138.44	60	137.19	138.50	45	8,820	0.51%	大買/
2021/02/22	17.4	138.89	12.5	140.24	138.80	4.9	8,766	0.06%
2021/02/19	103.3	138.68	0	0.00	138.85	103.3	8,979	1.15%	大買/鉅額交易
2021/02/18	209.3	140.61	14.3	140.41	140.35	194.9	8,968	2.17%	大買/鉅額交易
2021/02/17	86.8	140.47	29.9	140.20	140.55	56.8	8,948	0.64%
2021/02/05	12.3	134.96	0	0.00	134.80	12.3	8,696	0.14%
2021/02/04	0.3	133.32	20	134.05	133.55	-19.7	8,613	-0.23%
2021/02/03	44.7	134.64	0	0.00	134.35	44.7	8,645	0.52%
2021/02/02	10.4	134.09	24.1	133.85	134.45	-13.7	8,600	-0.16%
2021/02/01	18.4	128.72	21.1	127.99	130.75	-2.7	8,606	-0.03%
2021/01/29	17.6	129.90	51	129.55	128.20	-33.4	8,474	-0.39%
2021/01/28	2.8	130.18	16.4	130.95	130.35	-13.5	8,312	-0.16%
2021/01/27	39	132.97	5	133.30	133.05	34	8,153	0.42%
2021/01/26	37.2	134.70	6.1	132.88	132.85	31.1	8,096	0.38%
2021/01/25	212.5	135.47	1	135.65	135.60	211.5	8,024	2.64%	大買/鉅額交易
2021/01/22	322.5	137.50	0	0.00	137.45	322.5	7,902	4.08%	大買/鉅額交易
2021/01/21	4.4	141.55	26	142.48	143.00	-21.6	7,622	-0.28%
2021/01/20	0	138.20	217.1	138.19	138.20	-217.1	7,472	-2.91%	大賣/鉅額交易
2021/01/19	0	0.00	13	137.09	137.95	-13	7,029	-0.19%
2021/01/18	5.5	133.53	1.1	134.53	134.40	4.4	6,876	0.06%
2021/01/15	29	136.38	13	136.69	134.50	16	6,692	0.24%
2021/01/14	10.9	133.86	0	0.00	134.05	10.9	6,370	0.17%
2021/01/13	6.4	133.86	30	134.55	135.30	-23.6	6,291	-0.38%
2021/01/12	1.6	132.34	8	133.00	132.10	-6.5	6,137	-0.11%
2021/01/11	12.2	130.79	3	131.42	132.30	9.2	6,013	0.15%
2021/01/08	56	130.84	23	131.08	131.20	33	5,897	0.56%
2021/01/07	105.2	128.83	30	128.70	128.90	75.2	5,756	1.31%	大買/
2021/01/06	35.4	125.25	0.9	126.05	125.95	34.5	5,688	0.61%
2021/01/05	12.2	124.22	0	0.00	124.60	12.2	5,601	0.22%
2021/01/04	30.3	122.57	12.3	124.09	124.35	18	5,685	0.32%
2020/12/31	0.2	121.85	20	122.25	122.25	-19.8	5,807	-0.34%
2020/12/30	52.1	120.47	11	120.99	121.60	41.1	5,778	0.71%
2020/12/29	4.1	119.82	165	119.82	119.90	-161	5,802	-2.77%	大賣/鉅額交易
2020/12/28	114.2	119.78	10.7	119.86	120.00	103.5	5,849	1.77%	大買/鉅額交易
2020/12/25	10.1	119.21	230	119.28	118.95	-219.9	5,851	-3.76%	大賣/鉅額交易
2020/12/24	0	118.70	220	118.60	118.80	-220	5,867	-3.75%	大賣/鉅額交易
2020/12/23	1.1	117.70	149	118.03	118.15	-147.9	5,926	-2.50%	大賣/鉅額交易
2020/12/22	1	118.20	255.2	118.61	118.00	-254.2	6,014	-4.23%	大賣/鉅額交易
2020/12/21	2.1	118.70	525	118.21	119.35	-522.9	6,182	-8.46%	大賣/鉅額交易
2020/12/18	10.1	118.15	7	118.19	118.20	3.1	6,199	0.05%
2020/12/17	12.2	118.28	1	118.55	118.60	11.2	6,268	0.18%
2020/12/16	1	118.65	250	118.80	119.25	-249	6,315	-3.94%	大賣/鉅額交易
2020/12/15	27.2	117.46	1	116.85	117.05	26.2	6,176	0.42%
2020/12/14	15.1	118.15	0	0.00	118.25	15.1	6,165	0.24%
2020/12/11	0.1	117.75	104	118.68	118.75	-103.9	6,372	-1.63%	大賣/鉅額交易
2020/12/10	0.1	118.47	2	118.60	118.60	-1.9	6,385	-0.03%
2020/12/09	5	119.72	211	120.11	120.05	-206	6,346	-3.25%	大賣/鉅額交易
2020/12/08	2	118.55	13.8	119.67	120.05	-11.8	6,292	-0.19%
2020/12/07	15	118.49	48	118.37	118.40	-33	6,247	-0.53%
2020/12/04	1.5	117.25	30	116.87	117.30	-28.5	6,240	-0.46%
2020/12/03	1	115.10	1	115.40	115.40	0	6,111	0.00%
2020/12/02	0.2	114.80	117.1	115.37	115.40	-116.9	6,104	-1.92%	大賣/鉅額交易
2020/12/01	0.1	114.45	45	113.78	114.30	-44.9	6,101	-0.74%
2020/11/30	12	114.12	1	114.70	113.30	11	6,103	0.18%
2020/11/27	0.1	114.88	43	114.14	114.65	-42.9	6,017	-0.71%
2020/11/26	1	114.85	0.6	115.00	114.85	0.4	6,025	0.01%
2020/11/25	12.1	115.40	1	115.20	113.95	11.1	6,079	0.18%
2020/11/24	13.1	115.02	2	115.13	114.90	11.1	6,077	0.18%
2020/11/23	1	115.10	4	115.15	115.45	-3	6,072	-0.05%
2020/11/20	0.1	114.02	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	2	114.15	501	114.08	114.15	-499	6,002	-8.31%	大賣/鉅額交易
2020/11/18	15	113.86	3	114.14	114.35	12	5,990	0.20%
2020/11/17	14	113.53	52.4	113.66	113.60	-38.4	5,798	-0.66%
2020/11/16	14.1	110.67	522	111.86	112.80	-507.9	5,974	-8.50%	大賣/鉅額交易
2020/11/13	4	109.25	21	108.83	109.25	-17	5,922	-0.29%
2020/11/12	8	109.00	2	108.85	108.80	6	5,921	0.10%
2020/11/11	0	0.00	3.3	108.40	108.75	-3.3	5,951	-0.06%
2020/11/10	5.1	107.65	2	107.30	107.10	3.1	5,872	0.05%
2020/11/09	20	107.70	2.5	108.03	108.10	17.5	5,890	0.30%
2020/11/06	0.1	106.45	2.3	106.74	106.70	-2.2	5,800	-0.04%
2020/11/05	11	106.25	0.2	106.00	106.05	10.8	5,749	0.19%
2020/11/04	4	104.94	0.1	106.15	106.15	3.9	5,775	0.07%
2020/11/03	0	0.00	10.3	104.65	104.60	-10.3	5,805	-0.18%
2020/11/02	483	102.64	0	0.00	103.40	483	5,855	8.25%	大買/鉅額交易
2020/10/30	4.1	103.29	15	103.40	103.00	-10.9	5,771	-0.19%
2020/10/29	0	0.00	50	103.35	103.85	-50	5,742	-0.87%
2020/10/28	14	105.11	24	105.00	105.00	-10	5,746	-0.17%
2020/10/27	2	105.15	50.4	105.35	105.50	-48.4	5,756	-0.84%
2020/10/26	17.1	106.20	0.1	106.45	106.10	17	5,809	0.29%
2020/10/23	7	106.58	0	0.00	106.10	7	5,921	0.12%
2020/10/21	119	105.88	0	0.00	105.95	119	6,583	1.81%	大買/鉅額交易
2020/10/19	0.1	106.60	14	106.49	106.60	-13.9	6,827	-0.20%
2020/10/16	0	0.00	53.8	105.85	105.25	-53.8	6,890	-0.78%
2020/10/15	23	106.17	5	106.05	105.70	18	7,247	0.25%
2020/10/13	0	0.00	15	106.70	107.10	-15	7,587	-0.20%
2020/10/12	5.1	107.29	52	107.20	107.05	-46.9	7,623	-0.62%
2020/10/08	0.1	106.00	3	105.80	106.20	-2.9	7,814	-0.04%
2020/10/07	1	104.95	0	0.00	104.80	1	7,814	0.01%
2020/10/06	1.1	104.12	38.6	104.26	104.25	-37.5	7,948	-0.47%
2020/10/05	24.1	103.45	215	103.45	103.05	-190.9	8,024	-2.38%	大賣/鉅額交易
2020/09/28	54.1	101.19	10.2	102.01	102.30	43.9	8,341	0.53%
2020/09/25	38.1	100.73	225	100.35	100.65	-186.9	8,481	-2.20%	大賣/鉅額交易
2020/09/24	150	101.54	120	101.09	100.45	30	8,572	0.35%	大買/大賣/
2020/09/22	1.1	103.42	0	0.00	103.10	1.1	8,512	0.01%
2020/09/21	3	105.08	2	104.80	104.45	1	8,535	0.01%
2020/09/18	1	105.60	0.1	105.35	105.30	0.9	8,603	0.01%
2020/09/17	10.1	105.50	1	105.40	105.40	9.1	8,688	0.10%
2020/09/16	0	0.00	182.9	106.60	106.55	-182.9	8,687	-2.11%	大賣/鉅額交易
2020/09/15	14.1	104.45	2	104.93	104.95	12.1	8,615	0.14%
2020/09/14	1	104.35	2	104.38	104.55	-1	8,564	-0.01%
2020/09/11	1	102.95	0	0.00	103.25	1	8,552	0.01%
2020/09/10	0	0.00	52.9	103.20	103.20	-52.9	8,696	-0.61%
2020/09/09	0	0.00	10	101.80	102.30	-10	8,816	-0.11%
2020/09/08	0	0.00	0.6	103.00	103.00	-0.6	8,871	-0.01%
2020/09/07	23.1	102.31	0	0.00	102.40	23.1	9,155	0.25%
2020/09/04	5.2	102.42	31	102.34	102.55	-25.8	9,299	-0.28%
2020/09/03	3.1	103.76	0	0.00	103.30	3.1	9,383	0.03%
2020/09/02	25	103.13	0	0.00	103.00	25	9,487	0.26%
2020/09/01	107	102.28	16	102.82	103.35	91	9,676	0.94%	大買/
2020/08/31	18	103.27	1	104.25	101.80	17	9,746	0.17%
2020/08/28	11.1	103.60	0	0.00	103.50	11.1	9,900	0.11%
2020/08/27	0	0.00	1	104.70	104.55	-1	10,136	-0.01%
2020/08/26	0	0.00	0.8	104.30	104.30	-0.8	10,240	-0.01%
2020/08/25	10	103.50	0	0.00	103.90	10	10,336	0.10%
2020/08/24	11.1	102.88	46.1	103.27	103.10	-35	10,364	-0.34%
2020/08/21	0	0.00	15	102.60	102.80	-15	10,427	-0.14%
2020/08/20	3	100.55	80	99.65	100.60	-77	10,368	-0.74%
2020/08/19	5	104.30	541	104.29	104.25	-536	10,314	-5.20%	大賣/鉅額交易
2020/08/18	1	105.15	0.3	105.00	105.00	0.7	10,301	0.01%
2020/08/17	12	104.50	11	105.49	105.60	1	10,461	0.01%
2020/08/14	0	0.00	11	104.47	104.50	-11	10,494	-0.10%
2020/08/13	5	104.25	1	104.70	104.25	4	10,596	0.04%
2020/08/12	5	103.05	2	103.45	103.25	3	10,596	0.03%
2020/08/11	32.1	105.13	0	0.00	104.80	32.1	10,636	0.30%
2020/08/10	0.1	105.55	1	105.60	105.60	-0.9	10,686	-0.01%
2020/08/07	10.5	104.51	752	104.63	104.65	-741.5	10,733	-6.91%	大賣/鉅額交易
2020/08/06	0	0.00	0.8	105.30	105.40	-0.8	10,703	-0.01%
2020/08/05	58.2	104.31	0	0.00	104.30	58.2	10,772	0.54%
2020/08/04	47	103.14	16	103.19	103.30	31	10,799	0.29%
2020/08/03	5.1	102.59	9	103.03	102.00	-3.9	10,820	-0.04%
2020/07/31	0	0.00	1.3	104.00	103.80	-1.3	10,803	-0.01%
2020/07/30	206.1	104.28	4	103.64	104.05	202.1	10,817	1.87%	大買/鉅額交易
2020/07/29	12.1	102.59	141	103.25	102.55	-128.9	10,838	-1.19%	大賣/鉅額交易
2020/07/28	404.1	107.74	10.8	106.79	103.60	393.3	10,938	3.60%	大買/鉅額交易
2020/07/27	141	103.18	28	103.17	103.30	113	10,878	1.04%	大買/鉅額交易
2020/07/24	36	99.28	5	99.37	98.50	31	10,696	0.29%
2020/07/23	0	98.65	0	0.00	98.85	0	10,533	0.00%
2020/07/22	122	98.98	3	99.05	98.95	119	10,665	1.12%	大買/鉅額交易
2020/07/21	164.5	97.71	13	98.50	98.70	151.5	10,641	1.42%	大買/鉅額交易
2020/07/20	10.1	97.17	246	96.69	97.05	-235.9	10,451	-2.26%	大賣/鉅額交易
2020/07/17	0	0.00	195	96.98	97.20	-195	10,475	-1.86%	大賣/鉅額交易
2020/07/16	0	0.00	2	96.15	96.10	-2	10,526	-0.02%
2020/07/15	155	97.74	53	97.48	97.05	102	10,605	0.96%	大買/鉅額交易
2020/07/14	4	95.85	9	96.28	96.65	-5	10,825	-0.05%
2020/07/13	0.1	95.80	120	95.55	96.05	-119.9	10,808	-1.11%	大賣/鉅額交易
2020/07/10	500	95.15	9	95.64	94.65	491	10,897	4.51%	大買/鉅額交易
2020/07/09	15	95.55	3	95.47	95.45	12	10,924	0.11%
2020/07/08	2	95.30	7	95.23	95.15	-5	10,927	-0.05%
2020/07/07	46	95.42	216.2	94.63	94.50	-170.2	10,839	-1.57%	大賣/鉅額交易
2020/07/06	24.2	93.85	13.4	94.09	94.15	10.7	10,868	0.10%
2020/07/03	0.5	92.50	10	92.60	92.55	-9.5	10,881	-0.09%
2020/06/30	0	0.00	60.7	89.90	89.90	-60.7	10,963	-0.55%
2020/06/29	9.3	89.20	0	0.00	89.10	9.3	10,992	0.08%
2020/06/23	1	89.05	0	0.00	89.45	1	11,253	0.01%
2020/06/22	0.2	89.10	1	89.55	89.05	-0.8	11,428	-0.01%
2020/06/18	0.2	89.00	0	0.00	88.90	0.2	12,203	0.00%
2020/06/17	1	88.55	5.4	88.70	89.00	-4.4	12,493	-0.04%
2020/06/16	0	0.00	20	88.48	88.90	-20	12,982	-0.15%
2020/06/15	34	87.84	2	87.00	87.00	32	13,934	0.23%
2020/06/12	3.3	87.53	4	87.61	88.25	-0.7	14,552	0.00%
2020/06/11	2.1	89.10	4	90.39	89.05	-1.9	15,044	-0.01%
2020/06/10	1	90.10	11.1	89.74	90.45	-10.1	15,370	-0.07%
2020/06/09	6	89.29	22	89.58	89.60	-16	16,081	-0.10%
2020/06/08	9.1	89.03	163.1	89.49	89.50	-153.9	16,639	-0.93%	大賣/鉅額交易
2020/06/05	11	87.98	7	88.16	88.35	4	16,634	0.02%
2020/06/04	3.1	87.26	0	0.00	87.60	3.1	16,865	0.02%
2020/06/03	0	0.00	10	86.53	86.80	-10	17,076	-0.06%
2020/06/02	7	85.27	4	85.49	85.30	3	17,058	0.02%
2020/06/01	17	84.82	0	0.00	84.90	17	17,022	0.10%
2020/05/29	1	83.70	1	83.45	84.45	0	17,023	0.00%
2020/05/28	1.2	84.61	0	0.00	83.85	1.2	17,119	0.01%
2020/05/26	1	84.50	1,581.8	84.55	84.45	-1,580.8	17,792	-8.88%	大賣/鉅額交易
2020/05/25	12	83.31	6	82.83	83.50	6	17,786	0.03%
2020/05/22	15.2	83.11	204	83.02	82.95	-188.8	17,846	-1.06%	大賣/鉅額交易
2020/05/21	5	84.50	0	0.00	84.50	5	17,849	0.03%
2020/05/20	0.1	83.95	80.1	83.89	83.80	-80	17,813	-0.45%
2020/05/19	17	83.88	5	83.90	83.90	12	17,757	0.07%
2020/05/18	0	0.00	0.3	83.35	83.15	-0.3	17,798	0.00%
2020/05/15	12	84.10	10	83.87	83.85	2	17,869	0.01%
2020/05/14	0.3	83.50	0	0.00	83.30	0.3	17,870	0.00%
2020/05/13	0	0.00	272	84.15	84.30	-272	17,808	-1.53%	大賣/鉅額交易
2020/05/12	1.2	83.81	6	83.92	84.05	-4.8	17,821	-0.03%
2020/05/11	1.1	85.29	0.2	85.20	85.05	0.9	17,723	0.01%
2020/05/08	1	84.55	101.1	84.26	84.35	-100.1	17,698	-0.57%	大賣/
2020/05/07	1	84.00	0	0.00	83.85	1	17,719	0.01%
2020/05/06	10	83.30	2.1	82.82	83.50	7.9	17,775	0.04%
2020/05/05	9	83.45	1	83.15	83.40	8	17,851	0.04%
2020/05/04	11	82.93	58	83.00	83.00	-47	17,833	-0.26%
2020/04/30	2	84.80	69	85.01	85.50	-67	17,721	-0.38%
2020/04/29	10	83.69	3	83.65	83.70	7	17,672	0.04%
2020/04/28	4	82.20	1	82.55	82.55	3	17,849	0.02%
2020/04/27	9.2	82.18	13	82.29	82.55	-3.8	18,260	-0.02%
2020/04/24	2	80.70	1	80.55	80.90	1	18,144	0.01%
2020/04/23	12	80.78	28.1	80.89	80.90	-16.1	18,184	-0.09%
2020/04/22	0	0.00	6	79.78	80.60	-6	18,107	-0.03%
2020/04/21	110	81.34	76	81.17	80.60	34	18,096	0.19%	大買/
2020/04/20	20.1	83.00	1	83.10	83.00	19.1	17,938	0.11%
2020/04/17	1	83.10	31	83.43	83.25	-30	17,844	-0.17%
2020/04/16	5	80.71	3.2	80.92	80.80	1.8	17,420	0.01%
2020/04/15	19	81.22	16	81.21	81.20	3	17,333	0.02%
2020/04/14	8	80.65	8	80.59	80.95	0	17,185	0.00%
2020/04/13	3.1	78.98	0	0.00	78.80	3.1	17,072	0.02%
2020/04/10	4	79.06	1	79.05	79.30	3	17,104	0.02%
2020/04/09	15.1	79.48	0	0.00	79.25	15.1	17,121	0.09%
2020/04/08	1.1	79.52	12	79.37	79.60	-10.9	16,942	-0.06%
2020/04/07	15	78.40	24.9	78.56	78.50	-9.9	16,760	-0.06%
2020/04/06	111	76.35	33	76.82	77.05	78	16,558	0.47%	大買/
2020/04/01	48	76.27	5	76.54	75.90	43	16,404	0.26%
2020/03/31	46	76.20	51	76.50	76.15	-5	16,291	-0.03%
2020/03/30	118	75.15	51	75.25	75.85	67	16,158	0.41%	大買/
2020/03/27	46	77.91	67.1	77.86	76.60	-21	15,956	-0.13%
2020/03/26	17	76.98	23.9	77.10	77.20	-6.9	15,647	-0.04%
2020/03/25	896.1	76.87	27	76.82	76.85	869.1	15,383	5.65%	大買/鉅額交易
2020/03/24	65.1	74.60	75	74.50	74.25	-10	14,877	-0.07%
2020/03/23	193	71.44	51	71.56	70.80	142	14,493	0.98%	大買/鉅額交易
2020/03/20	60.4	72.90	88.1	72.95	74.00	-27.7	14,198	-0.19%
2020/03/19	1,067.1	69.54	847	69.56	68.55	220.1	13,591	1.62%	大買/大賣/鉅額交易
2020/03/18	54.2	73.83	31	74.04	72.80	23.2	12,556	0.18%
2020/03/17	956	75.40	947.3	74.47	74.85	8.7	11,920	0.07%	大買/大賣/
2020/03/16	253	78.63	747	77.87	77.30	-494	11,101	-4.45%	大買/大賣/鉅額交易
2020/03/13	541	77.15	14	76.76	81.00	527	10,628	4.96%	大買/鉅額交易
2020/03/12	16.1	82.94	314	82.47	82.15	-298	9,783	-3.05%	大賣/鉅額交易
2020/03/11	67.6	86.39	7	86.06	85.30	60.6	9,093	0.67%
2020/03/10	299	85.38	50	85.61	86.30	249	8,896	2.80%	大買/鉅額交易
2020/03/09	56	85.96	34	86.43	85.85	22	8,539	0.26%
2020/03/06	82.3	88.50	3.2	88.80	88.35	79.1	8,102	0.98%
2020/03/05	9	89.86	1	90.00	90.20	8	7,852	0.10%
2020/03/04	5	88.50	1	88.85	89.20	4	7,779	0.05%
2020/03/03	2	88.56	0	0.00	88.60	2	7,661	0.03%
2020/03/02	10	87.31	3	87.75	87.35	7	7,510	0.09%
2020/02/27	26	88.71	42	88.41	88.65	-16	7,110	-0.23%
2020/02/26	51	89.54	41.1	89.35	89.45	9.9	6,741	0.15%
2020/02/25	12.1	89.80	7	89.86	90.35	5.1	6,515	0.08%
2020/02/24	42.2	90.03	1	89.95	90.10	41.2	6,423	0.64%
2020/02/21	5.5	91.44	0	0.00	91.25	5.5	6,330	0.09%
2020/02/20	11.2	91.58	1	92.10	91.70	10.2	6,287	0.16%
2020/02/19	2	91.60	3	92.20	92.10	-1	6,213	-0.02%
2020/02/18	24.1	91.13	2.2	91.29	91.05	21.9	6,122	0.36%
2020/02/17	7	92.10	3	92.13	92.30	4	5,950	0.07%
2020/02/14	2	93.03	2	92.75	92.95	0	5,878	0.00%
2020/02/13	10	93.00	0	0.00	92.80	10	5,836	0.17%
2020/02/12	2	92.28	0	0.00	92.65	2	5,837	0.03%
2020/02/10	1	90.70	46	90.79	91.00	-45	5,757	-0.78%
2020/02/07	24	91.19	1	91.25	91.20	23	5,710	0.40%
2020/02/06	1	91.70	300.7	91.75	92.30	-299.7	5,616	-5.34%	大賣/鉅額交易
2020/02/05	34	90.99	1	90.95	90.85	33	5,550	0.59%
2020/02/04	9	90.64	22	90.74	90.60	-13	5,485	-0.24%
2020/02/03	21	88.67	29	88.20	89.05	-8	5,494	-0.15%
2020/01/31	47	90.25	11	90.45	89.95	36	5,321	0.68%
2020/01/30	277	94.78	41	92.64	92.15	236	5,069	4.65%	大買/鉅額交易
2020/01/20	1	97.90	0	0.00	97.70	1	4,616	0.02%
2020/01/17	2	97.50	0	0.00	97.30	2	4,632	0.04%
2020/01/16	4.1	97.29	0.9	97.60	97.30	3.2	4,540	0.07%
2020/01/15	79	98.40	0	0.00	97.60	79	4,438	1.78%
2020/01/14	50	98.68	6	98.60	98.60	44	4,321	1.02%
2020/01/13	60	97.83	0	0.00	98.00	60	4,147	1.45%
2020/01/10	20	97.25	1	97.00	97.30	19	4,083	0.47%
2020/01/08	11.3	95.33	7	95.53	95.65	4.3	3,921	0.11%
2020/01/07	7	95.66	0.8	96.20	96.10	6.2	3,852	0.16%
2020/01/06	16.3	96.71	0.3	96.65	96.40	16	3,905	0.41%
2019/12/31	3.1	97.00	0	0.00	96.95	3.1	3,942	0.08%
2019/12/27	0	0.00	0.7	98.00	98.00	-0.7	3,962	-0.02%
2019/12/26	0	0.00	0.7	97.35	97.35	-0.7	4,006	-0.02%
2019/12/25	7	97.18	0	0.00	97.35	7	4,106	0.17%
2019/12/23	6.1	97.00	0	0.00	97.15	6.1	4,287	0.14%
2019/12/19	410	97.88	0.4	97.65	97.65	409.6	4,321	9.48%	大買/鉅額交易
2019/12/18	0	0.00	1	98.20	98.20	-1	4,356	-0.02%
2019/12/17	183	97.36	80.3	97.47	98.15	102.7	4,431	2.32%	大買/鉅額交易
2019/12/16	6	96.90	0	0.00	96.85	6	4,483	0.13%
2019/12/13	4	97.03	16	97.00	96.90	-12	4,692	-0.26%
2019/12/12	50	95.30	51	95.94	95.85	-1	4,677	-0.02%
2019/12/10	0	0.00	1	93.15	93.00	-1	4,841	-0.02%
2019/12/06	0	0.00	0.6	93.05	93.05	-0.6	4,869	-0.01%
2019/12/05	6	92.40	0	0.00	92.90	6	5,023	0.12%
2019/12/04	10	91.60	0	0.00	91.70	10	5,253	0.19%
2019/12/02	0.2	92.05	65	91.90	92.05	-64.8	5,793	-1.12%
2019/11/29	155	92.10	10	91.83	91.50	145	5,843	2.48%	大買/鉅額交易
2019/11/27	1	92.95	10	93.00	93.20	-9	6,162	-0.15%
2019/11/26	0	0.00	10.7	92.94	92.85	-10.7	6,183	-0.17%
2019/11/25	16	92.93	1	93.00	92.60	15	6,175	0.24%
2019/11/22	15	92.45	0	0.00	92.55	15	6,175	0.24%
2019/11/21	104.3	92.30	2	92.50	92.50	102.3	6,355	1.61%	大買/鉅額交易
2019/11/20	3	93.25	0	0.00	93.25	3	6,354	0.05%
2019/11/19	1	93.45	11	93.45	93.60	-10	6,378	-0.16%
2019/11/18	0	0.00	0.5	92.75	92.90	-0.5	6,432	-0.01%
2019/11/15	7	92.40	1	92.10	92.30	6	6,467	0.09%
2019/11/13	0	0.00	0.3	91.45	91.45	-0.3	6,600	0.00%
2019/11/12	0	0.00	47	91.68	92.00	-47	6,834	-0.69%
2019/11/11	15.3	91.35	47.4	91.16	91.15	-32	6,916	-0.46%
2019/11/08	10	92.60	0	0.00	92.55	10	6,942	0.14%
2019/11/07	88	92.55	11	92.86	92.85	77	6,947	1.11%
2019/11/06	0	0.00	1.7	93.08	93.35	-1.7	6,980	-0.02%
2019/11/05	111.1	92.76	0	0.00	92.90	111.1	7,187	1.55%	大買/鉅額交易
2019/11/04	0.1	92.00	37	92.03	92.20	-36.9	7,536	-0.49%
2019/10/31	9	90.25	9	90.34	90.10	0	8,003	0.00%
2019/10/30	40	89.43	568	89.48	89.85	-528	7,929	-6.66%	大賣/鉅額交易
2019/10/29	30	89.50	0	0.00	89.45	30	7,891	0.38%
2019/10/28	670	89.13	0.7	89.10	89.20	669.3	7,803	8.58%	大買/鉅額交易
2019/10/25	6	89.15	0.4	88.80	88.80	5.6	7,770	0.07%
2019/10/24	0	0.00	1	88.80	88.80	-1	7,690	-0.01%
2019/10/23	20	88.35	0	0.00	88.45	20	7,729	0.26%
2019/10/22	0	0.00	12.2	88.47	88.70	-12.2	7,742	-0.16%
2019/10/18	1	88.00	4	88.01	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	10	87.85	1.7	88.02	88.10	8.3	8,108	0.10%
2019/10/15	7	87.55	2	87.55	87.70	5	8,218	0.06%
2019/10/14	0	0.00	12	87.43	87.55	-12	8,237	-0.15%
2019/10/09	0	0.00	5	85.80	85.80	-5	8,235	-0.06%
2019/10/08	0	0.00	4	86.25	86.50	-4	8,169	-0.05%
2019/10/07	7	85.50	0	0.00	85.45	7	8,139	0.09%
2019/10/04	15	85.05	1	85.00	85.15	14	8,144	0.17%
2019/10/03	0	0.00	22	84.82	84.80	-22	8,150	-0.27%
2019/10/01	1	85.95	31	85.85	85.95	-30	8,066	-0.37%
2019/09/27	0	0.00	2	85.10	84.60	-2	8,011	-0.02%
2019/09/26	0.1	84.30	1.1	84.52	84.30	-1	8,006	-0.01%
2019/09/25	21	84.08	1	84.05	84.10	20	8,007	0.25%
2019/09/24	0	0.00	1	84.50	84.65	-1	8,170	-0.01%
2019/09/19	25	84.56	51	85.05	84.45	-26	8,300	-0.31%
2019/09/18	0	0.00	11	84.80	84.95	-11	8,303	-0.13%
2019/09/17	0	0.00	250.8	84.33	84.25	-250.8	8,296	-3.02%	大賣/鉅額交易
2019/09/16	38	84.09	315	84.37	84.40	-277	8,469	-3.27%	大賣/鉅額交易
2019/09/12	0	0.00	5	83.88	83.90	-5	8,480	-0.06%
2019/09/10	1	83.30	151	83.56	83.40	-150	8,659	-1.73%	大賣/鉅額交易
2019/09/09	15	83.80	8	83.81	83.80	7	8,675	0.08%
2019/09/06	0	0.00	11.3	83.45	83.50	-11.3	8,517	-0.13%
2019/09/05	6	82.75	60	82.96	83.00	-54	8,329	-0.65%
2019/09/04	1.1	81.95	28	81.97	82.15	-26.9	8,060	-0.33%
2019/09/03	10	81.60	3	81.53	81.20	7	8,057	0.09%
2019/09/02	0	0.00	2	81.85	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	191	81.68	81.85	-191	8,117	-2.35%	大賣/鉅額交易
2019/08/29	10	80.15	0	0.00	80.55	10	7,912	0.13%
2019/08/27	68	80.00	42.1	80.00	79.85	25.9	8,023	0.32%
2019/08/26	37	79.74	0	0.00	79.65	37	8,107	0.46%
2019/08/23	1	80.85	0	0.00	81.00	1	8,030	0.01%
2019/08/22	20.2	81.30	1	81.60	80.90	19.2	8,137	0.24%
2019/08/21	10	81.05	2	81.05	81.10	8	8,144	0.10%
2019/08/20	0.2	81.00	0	0.00	81.00	0.2	8,234	0.00%
2019/08/19	1	80.55	1	80.45	80.80	0	8,265	0.00%
2019/08/16	22	79.67	2.5	80.33	80.35	19.5	8,584	0.23%
2019/08/15	47	79.24	0	0.00	79.40	47	8,658	0.54%
2019/08/14	22.1	80.52	8	80.63	80.30	14.1	8,722	0.16%
2019/08/13	18.2	79.86	17	80.00	79.70	1.2	8,837	0.01%
2019/08/12	58	80.57	2	80.73	80.60	56	9,106	0.61%
2019/08/08	2	80.75	0	0.00	80.65	2	9,337	0.02%
2019/08/07	12	79.70	0	0.00	79.70	12	9,541	0.13%
2019/08/06	37.1	79.35	3.2	79.25	80.10	33.9	9,598	0.35%
2019/08/05	25	80.34	40	80.00	80.15	-15	9,494	-0.16%
2019/08/02	19.5	80.89	0	0.00	80.95	19.5	9,347	0.21%
2019/08/01	12	82.25	0	0.00	82.30	12	9,181	0.13%
2019/07/31	54	82.83	1	83.10	82.80	53	9,324	0.57%
2019/07/30	510	83.33	0	0.00	83.20	510	9,505	5.37%	大買/鉅額交易
2019/07/29	1	83.10	4	83.20	83.45	-3	9,595	-0.03%
2019/07/26	0	0.00	3.2	83.31	83.25	-3.2	10,049	-0.03%
2019/07/25	6	83.62	0	0.00	83.80	6	10,100	0.06%
2019/07/24	15	83.70	0	0.00	83.55	15	10,072	0.15%
2019/07/23	10	83.60	12	83.65	83.60	-2	10,068	-0.02%
2019/07/19	1	83.30	0.3	83.00	83.00	0.8	9,953	0.01%
2019/07/18	0	0.00	20	82.78	82.70	-20	9,842	-0.20%
2019/07/17	10	82.85	7	83.03	82.80	3	9,816	0.03%
2019/07/16	0	0.00	0.3	83.35	83.35	-0.3	9,688	0.00%
2019/07/15	6	82.75	11	83.25	83.20	-5	9,805	-0.05%
2019/07/12	0	0.00	6.3	82.80	82.75	-6.3	9,994	-0.06%
2019/07/11	10	82.65	13	82.78	82.85	-3	10,329	-0.03%
2019/07/09	3	81.65	10	81.55	81.50	-7	10,340	-0.07%
2019/07/08	2	81.60	0.2	81.90	81.60	1.8	10,397	0.02%
2019/07/05	8	82.23	0	0.00	81.90	8	10,470	0.08%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	21.2	81.58	0	0.00	81.50	21.2	10,782	0.20%
2019/07/02	0	0.00	1	82.50	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	18	82.67	82.65	-18	10,800	-0.17%
2019/06/28	3	80.85	0	0.00	80.90	3	10,664	0.03%
2019/06/27	0	0.00	11	81.41	81.50	-11	10,782	-0.10%
2019/06/26	3	80.35	10.5	80.28	80.35	-7.5	10,621	-0.07%
2019/06/25	12	81.17	5	81.08	80.75	7	10,580	0.07%
2019/06/24	0	0.00	17	81.14	81.20	-17	10,490	-0.16%
2019/06/21	6	81.00	6	81.13	80.85	0	10,258	0.00%
2019/06/20	10	80.94	8	80.91	80.85	2	10,120	0.02%
2019/06/19	0	0.00	40	80.45	80.75	-40	10,042	-0.40%
2019/06/18	0	0.00	0.2	79.00	78.90	-0.2	9,868	0.00%
2019/06/17	27	78.64	1	78.50	78.70	26	10,017	0.26%
2019/06/14	0.2	79.00	0	0.00	78.90	0.2	10,058	0.00%
2019/06/13	14	79.09	5	79.21	79.05	9	10,209	0.09%
2019/06/12	0	0.00	2	79.58	79.70	-2	10,302	-0.02%
2019/06/11	0	0.00	2.1	79.46	79.40	-2.1	10,234	-0.02%
2019/06/10	0	0.00	16	79.04	79.05	-16	10,226	-0.16%
2019/06/06	0	0.00	0.1	77.85	77.70	-0.1	10,329	0.00%
2019/06/05	35.6	78.69	6	78.41	78.30	29.6	10,282	0.29%
2019/06/04	2.1	78.22	0	0.00	78.05	2.1	10,331	0.02%
2019/06/03	0	0.00	60	78.34	78.55	-60	10,515	-0.57%
2019/05/31	51	78.30	50	78.22	78.45	1	10,741	0.01%
2019/05/30	65.1	77.41	64	77.35	77.40	1.1	10,771	0.01%
2019/05/29	110	76.59	106	76.70	76.75	4	10,785	0.04%	大買/大賣/
2019/05/28	45	76.92	40.7	77.08	77.10	4.3	10,839	0.04%
2019/05/27	11	77.28	0	0.00	77.15	11	10,940	0.10%
2019/05/24	1	77.25	0	0.00	77.35	1	11,071	0.01%
2019/05/23	47.4	77.75	25	77.03	76.95	22.4	11,135	0.20%
2019/05/22	2	78.45	3	78.43	78.40	-1	11,019	-0.01%
2019/05/21	23	78.02	40	78.13	78.40	-17	11,415	-0.15%
2019/05/20	639	78.38	36	78.62	78.20	603	11,133	5.42%	大買/鉅額交易
2019/05/17	22.4	78.58	22	79.15	78.25	0.4	11,004	0.00%
2019/05/16	44	79.13	1.6	79.11	79.05	42.4	10,671	0.40%
2019/05/15	73	79.69	0	0.00	79.75	73	10,447	0.70%
2019/05/14	55	79.58	15	79.80	79.65	40	10,229	0.39%
2019/05/13	10	80.36	1	80.90	80.15	9	9,994	0.09%
2019/05/10	18	81.16	0	0.00	81.50	18	9,793	0.18%
2019/05/09	7	81.47	0	0.00	81.55	7	9,684	0.07%
2019/05/08	0	0.00	10	82.70	82.55	-10	9,642	-0.10%
2019/05/07	0	0.00	0.9	83.25	83.15	-0.9	9,480	-0.01%
2019/05/06	22	82.26	0	0.00	82.30	22	9,368	0.23%
2019/05/03	0.1	83.75	756	83.24	83.75	-755.9	9,302	-8.13%	大賣/鉅額交易
2019/05/02	0.1	83.05	0	0.00	83.00	0.1	8,904	0.00%
2019/04/29	0	0.00	20	82.70	82.80	-20	9,065	-0.22%
2019/04/26	15	82.25	1	82.55	82.45	14	9,151	0.15%
2019/04/25	5	83.15	0	0.00	83.40	5	9,254	0.05%
2019/04/23	0	0.00	15	83.15	83.05	-15	9,597	-0.16%
2019/04/19	0	0.00	23	83.05	82.80	-23	9,709	-0.24%
2019/04/18	0	0.00	21	83.09	82.70	-21	9,548	-0.22%
2019/04/17	30	82.78	681	82.83	82.75	-651	9,394	-6.93%	大賣/鉅額交易
2019/04/16	0	0.00	3	82.03	82.10	-3	9,192	-0.03%
2019/04/15	21	81.78	3.1	81.77	81.85	17.9	9,306	0.19%
2019/04/11	0.1	81.15	1	81.45	81.15	-0.9	9,630	-0.01%
2019/04/10	1	81.10	0	0.00	81.50	1	9,634	0.01%
2019/04/09	0	0.00	175.7	81.21	81.40	-175.7	9,531	-1.84%	大賣/鉅額交易
2019/04/08	9	80.80	4	80.89	80.90	5	9,436	0.05%
2019/04/03	5.1	80.10	501	80.30	80.15	-495.9	9,452	-5.25%	大賣/鉅額交易
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/03/29	0	0.00	6	79.11	79.15	-6	9,410	-0.06%
2019/03/28	0	0.00	174	78.45	78.50	-174	9,457	-1.84%	大賣/鉅額交易
2019/03/27	7	78.46	0	0.00	78.50	7	9,559	0.07%
2019/03/26	50.1	78.65	0.8	78.70	78.65	49.3	9,592	0.51%
2019/03/25	13	78.08	0	0.00	78.15	13	9,674	0.13%
2019/03/22	0	0.00	41	79.62	79.35	-41	9,652	-0.42%
2019/03/21	0	0.00	3	78.97	79.15	-3	9,683	-0.03%
2019/03/20	1	78.40	15	78.45	78.50	-14	9,598	-0.15%
2019/03/19	0	0.00	2	78.30	78.40	-2	9,545	-0.02%
2019/03/18	0	0.00	24.4	78.05	78.10	-24.4	9,490	-0.26%
2019/03/15	184	77.58	151	77.60	77.60	33	9,503	0.35%	大買/大賣/
2019/03/12	0	0.00	15	77.20	77.25	-15	9,668	-0.16%
2019/03/11	0	0.00	810	76.01	76.15	-810	9,506	-8.52%	大賣/鉅額交易
2019/03/08	9	75.96	630	76.04	76.00	-621	9,659	-6.43%	大賣/鉅額交易
2019/03/07	1.2	76.98	121	76.90	76.65	-119.8	9,564	-1.25%	大賣/鉅額交易
2019/03/06	10	76.90	3,771.6	76.94	76.95	-3,761.6	9,408	-39.98%	大賣/鉅額交易
2019/03/05	9.1	76.56	0	0.00	76.75	9.1	9,208	0.10%
2019/03/04	18	76.79	10	76.80	76.95	8	9,178	0.09%
2019/02/27	0	0.00	7.4	77.68	77.65	-7.4	9,143	-0.08%
2019/02/26	0	0.00	500	77.63	77.70	-500	8,995	-5.56%	大賣/鉅額交易
2019/02/25	15	77.58	11	77.55	77.50	4	8,829	0.05%
2019/02/22	2	76.85	1	76.90	76.95	1	8,759	0.01%
2019/02/21	3	76.82	16	76.84	77.10	-13	8,738	-0.15%
2019/02/20	0.8	76.45	12	76.46	76.35	-11.3	8,545	-0.13%
2019/02/19	2	75.58	0	0.00	75.50	2	8,121	0.02%
2019/02/18	10	75.70	9.8	75.74	75.65	0.2	8,168	0.00%
2019/02/15	5	75.30	0	0.00	75.05	5	8,163	0.06%
2019/02/14	1	75.40	0	0.00	75.25	1	8,284	0.01%
2019/02/13	10.1	75.50	0	0.00	75.50	10.1	8,325	0.12%
2019/02/12	5	75.45	0.5	75.80	75.65	4.5	8,870	0.05%
2019/02/11	15	75.18	0	0.00	75.15	15	8,939	0.17%
2019/01/30	16	74.39	0	0.00	74.35	16	8,933	0.18%
2019/01/29	8	74.35	0	0.00	74.50	8	8,949	0.09%
2019/01/28	0	0.00	81.3	75.30	75.15	-81.3	8,953	-0.91%
2019/01/25	305	74.62	1	74.60	75.00	304	9,001	3.38%	大買/鉅額交易
2019/01/24	192.2	73.85	1	74.05	74.05	191.2	8,992	2.13%	大買/鉅額交易
2019/01/23	981	73.81	0	0.00	73.70	981	9,099	10.78%	大買/鉅額交易
2019/01/22	501	73.92	0	0.00	74.05	501	9,094	5.51%	大買/鉅額交易
2019/01/18	2	75.70	1	75.95	75.95	1	9,237	0.01%
2019/01/17	402	75.50	0	0.00	75.55	402	9,581	4.20%	大買/鉅額交易
2019/01/16	640.3	75.49	5.5	75.51	75.55	634.8	9,630	6.59%	大買/鉅額交易
2019/01/15	4	75.10	1	75.50	75.65	3	9,789	0.03%
2019/01/14	3	75.45	0	0.00	75.00	3	9,799	0.03%
2019/01/11	1	75.55	16	75.43	75.50	-15	9,912	-0.15%
2019/01/09	487	74.73	1	75.10	75.00	486	10,164	4.78%	大買/鉅額交易
2019/01/08	930	73.80	0.7	73.85	73.65	929.3	10,251	9.07%	大買/鉅額交易
2019/01/07	4	73.35	1	73.30	73.95	3	10,889	0.03%
2019/01/04	158.2	72.44	1	72.30	72.20	157.2	11,031	1.42%	大買/鉅額交易
2019/01/03	277	73.83	1	73.45	73.35	276	11,818	2.34%	大買/鉅額交易
2019/01/02	23	75.26	9	74.46	74.05	14	11,938	0.12%
2018/12/28	0	0.00	52	75.09	75.50	-52	12,571	-0.41%
2018/12/27	0	0.00	22	74.87	75.05	-22	12,940	-0.17%
2018/12/26	11	73.60	21.3	73.90	73.55	-10.3	12,942	-0.08%
2018/12/25	42	73.44	20	73.62	73.75	22	12,867	0.17%
2018/12/24	0	0.00	20	74.69	74.70	-20	12,756	-0.16%
2018/12/22	0	0.00	20	74.77	74.85	-20	12,755	-0.16%
2018/12/21	5	74.78	6	75.02	75.20	-1	12,926	-0.01%
2018/12/20	1.2	75.05	0	0.00	75.05	1.2	13,248	0.01%
2018/12/19	1	75.50	0	0.00	75.90	1	13,222	0.01%
2018/12/18	2	75.25	1.6	75.39	75.30	0.4	13,273	0.00%
2018/12/17	3	75.50	53	75.95	75.95	-50	13,268	-0.38%
2018/12/11	5.4	75.06	1	74.50	75.05	4.4	13,215	0.03%
2018/12/10	4	74.54	40	74.71	74.45	-36	13,270	-0.27%
2018/12/07	10	75.45	6	75.64	75.45	4	13,404	0.03%
2018/12/06	6	75.16	76.7	75.17	75.10	-70.7	13,600	-0.52%
2018/12/05	45	76.75	0	0.00	76.65	45	13,587	0.33%
2018/12/04	146.2	78.18	0	0.00	78.25	146.2	13,516	1.08%	大買/鉅額交易
2018/12/03	1,148	78.50	13	78.74	78.80	1,135	13,489	8.41%	大買/鉅額交易
2018/11/30	6	77.05	0	0.00	76.75	6	13,291	0.05%
2018/11/29	25	77.32	6	77.48	77.05	19	13,262	0.14%
2018/11/28	2	76.90	12	76.57	76.90	-10	13,153	-0.08%
2018/11/27	3	75.47	0.2	76.15	76.05	2.8	13,089	0.02%
2018/11/26	14	76.12	30	76.47	76.15	-16	13,032	-0.12%
2018/11/23	1	75.15	0	0.00	75.35	1	13,091	0.01%
2018/11/22	11	75.81	0	0.00	75.60	11	13,247	0.08%
2018/11/21	13	75.05	86	75.83	76.00	-73	13,286	-0.55%
2018/11/20	0	0.00	20	76.35	76.00	-20	13,118	-0.15%
2018/11/19	16	76.70	0	0.00	76.70	16	13,017	0.12%
2018/11/16	20	77.00	0.8	77.20	76.95	19.2	12,964	0.15%
2018/11/15	16	77.30	30	77.50	77.60	-14	12,876	-0.11%
2018/11/13	14	76.36	44	77.05	77.10	-30	12,813	-0.23%
2018/11/12	0	0.00	10	78.15	78.00	-10	12,712	-0.08%
2018/11/09	15	77.80	181	77.71	77.80	-166	12,685	-1.31%	大賣/鉅額交易
2018/11/08	30	78.93	16	79.15	78.85	14	12,143	0.12%
2018/11/07	1	78.50	5	78.35	78.40	-4	12,009	-0.03%
2018/11/06	2,000	77.91	1.3	78.24	78.00	1,998.7	12,027	16.62%	大買/鉅額交易
2018/11/05	3	78.07	20	78.18	78.25	-17	11,945	-0.14%
2018/11/02	21	78.46	316	78.57	78.65	-295	11,895	-2.48%	大賣/鉅額交易
2018/11/01	250	78.30	26	78.30	78.40	224	11,851	1.89%	大買/鉅額交易
2018/10/31	1	77.40	3	77.17	77.55	-2	11,758	-0.02%
2018/10/30	1	75.95	15	75.97	75.95	-14	11,634	-0.12%
2018/10/29	10	75.71	9	75.75	75.75	1	11,553	0.01%
2018/10/26	29	75.33	27	75.25	75.40	2	11,468	0.02%
2018/10/25	30	75.75	54	75.75	75.50	-24	11,239	-0.21%
2018/10/24	17	77.10	16	77.57	77.40	1	10,803	0.01%
2018/10/23	21	77.89	1	78.00	77.75	20	10,641	0.19%
2018/10/22	8.5	78.33	3	78.68	79.20	5.5	10,326	0.05%
2018/10/19	9	78.31	67	78.54	79.30	-58	10,260	-0.57%
2018/10/18	7	79.28	2	79.48	79.15	5	10,165	0.05%
2018/10/17	23	79.67	3	80.45	79.40	20	10,117	0.20%
2018/10/16	20	78.98	19.3	79.20	79.30	0.7	9,921	0.01%
2018/10/15	705	78.92	2	78.90	79.20	703	9,950	7.06%	大買/鉅額交易
2018/10/12	447	78.34	23	78.96	80.05	424	9,350	4.53%	大買/鉅額交易
2018/10/11	76	78.35	16	78.66	77.40	60	9,184	0.65%
2018/10/09	12	83.21	0	0.00	83.25	12	8,092	0.15%
2018/10/08	17	82.85	10.5	83.02	83.00	6.5	7,840	0.08%
2018/10/05	41	84.18	25	83.45	83.45	16	7,292	0.22%
2018/10/04	15	84.87	0	0.00	84.90	15	6,962	0.22%
2018/10/02	20	86.20	15	86.07	86.05	5	6,874	0.07%
2018/10/01	5	87.35	1	87.35	87.35	4	6,934	0.06%
2018/09/28	20	86.93	97	86.83	86.90	-77	6,925	-1.11%
2018/09/27	0	0.00	27	87.35	87.35	-27	6,757	-0.40%
2018/09/26	0	0.00	15.2	86.90	86.90	-15.2	6,323	-0.24%
2018/09/25	1	86.65	15	87.02	87.10	-14	6,273	-0.22%
2018/09/21	0	0.00	20	86.35	86.85	-20	6,218	-0.32%
2018/09/20	3	86.50	0	0.00	85.90	3	6,205	0.05%
2018/09/19	0	0.00	10	86.00	86.15	-10	6,337	-0.16%
2018/09/18	1	85.35	21	85.40	85.40	-20	6,361	-0.31%
2018/09/17	9	86.21	0	0.00	85.85	9	6,533	0.14%
2018/09/14	5	86.30	0	0.00	86.50	5	6,517	0.08%
2018/09/13	33	85.18	0	0.00	84.95	33	6,481	0.51%
2018/09/12	15	85.52	0	0.00	85.55	15	6,167	0.24%
2018/09/11	17	85.66	0	0.00	85.65	17	5,989	0.28%
2018/09/10	1	85.75	56	85.75	86.00	-55	5,747	-0.96%
2018/09/07	150	86.22	25	86.23	86.40	125	5,723	2.18%	大買/鉅額交易
2018/09/06	0	0.00	1	86.70	86.50	-1	5,741	-0.02%
2018/09/05	2	87.00	0	0.00	87.00	2	5,786	0.03%
2018/09/03	10	86.50	0	0.00	86.45	10	5,798	0.17%
2018/08/29	0	0.00	15	87.08	87.25	-15	5,778	-0.26%
2018/08/28	0	0.00	70.8	86.10	86.25	-70.8	5,600	-1.26%
2018/08/27	1	85.35	60	85.33	85.55	-59	5,580	-1.06%
2018/08/22	1	84.70	0	0.00	84.65	1	5,551	0.02%
2018/08/20	5	83.80	0	0.00	83.95	5	5,480	0.09%
2018/08/16	5	83.10	0.6	84.00	83.80	4.4	5,421	0.08%
2018/08/15	1	84.35	0	0.00	83.75	1	5,381	0.02%
2018/08/13	11	83.95	0	0.00	83.95	11	5,368	0.20%
2018/08/09	0	0.00	1	86.15	86.15	-1	5,296	-0.02%
2018/08/07	0	0.00	2	85.55	85.50	-2	5,460	-0.04%
2018/08/06	3	85.60	2	85.98	85.70	1	5,727	0.02%
2018/08/03	0	0.00	2	85.55	85.55	-2	5,980	-0.03%
2018/08/02	1	84.90	1	86.15	84.85	0	6,060	0.00%
2018/08/01	0	0.00	7	86.00	86.15	-7	6,036	-0.12%
2018/07/31	1	85.45	12	85.58	85.55	-11	6,058	-0.18%
2018/07/30	0	0.00	13	85.65	85.55	-13	6,077	-0.21%
2018/07/27	0	0.00	14	85.64	85.70	-14	6,081	-0.23%
2018/07/26	0	0.00	10.5	85.02	85.00	-10.5	6,129	-0.17%
2018/07/25	1	84.50	0	0.00	84.75	1	6,080	0.02%
2018/07/23	0	0.00	16	84.42	84.55	-16	6,204	-0.26%
2018/07/20	0	0.00	26	84.56	84.65	-26	6,337	-0.41%
2018/07/19	0	0.00	315	83.52	83.30	-315	6,304	-5.00%	大賣/鉅額交易
2018/07/18	0	0.00	2	83.43	83.05	-2	6,365	-0.03%
2018/07/17	0	0.00	0.7	82.60	82.55	-0.7	6,322	-0.01%
2018/07/16	1	83.25	1	83.10	83.00	0	6,422	0.00%
2018/07/13	1	82.95	70	83.22	83.35	-69	6,407	-1.08%
2018/07/12	0	0.00	50	82.40	82.65	-50	6,241	-0.80%
2018/07/11	52	81.46	2	81.50	81.70	50	6,198	0.81%
2018/07/10	3	82.48	1	82.55	82.45	2	6,163	0.03%
2018/07/09	0	0.00	11	82.17	82.25	-11	6,131	-0.18%
2018/07/06	0	0.00	4.5	80.71	80.95	-4.5	6,040	-0.07%
2018/07/05	21	80.91	10	80.75	80.75	11	5,994	0.18%
2018/07/04	12	81.41	1	81.40	81.40	11	6,006	0.18%
2018/07/03	1	80.85	1	80.75	81.15	0	6,033	0.00%
2018/07/02	10	81.25	10	81.70	81.05	0	6,052	0.00%
2018/06/29	2	80.30	0	0.00	81.45	2	6,045	0.03%
2018/06/28	16	80.11	0	0.00	80.05	16	5,950	0.27%
2018/06/27	1	80.35	0	0.00	80.40	1	5,831	0.02%
2018/06/26	16	80.23	1	80.90	80.70	15	5,761	0.26%
2018/06/25	1	81.00	0	0.00	80.90	1	5,556	0.02%
2018/06/22	70	80.54	2	80.93	81.15	68	5,478	1.24%
2018/06/21	21	81.35	0	0.00	81.25	21	5,442	0.39%
2018/06/20	2	80.95	3	80.50	81.50	-1	5,540	-0.02%
2018/06/19	34	80.78	0	0.00	80.60	34	5,466	0.62%
2018/06/15	1	81.80	0	0.00	81.95	1	5,464	0.02%
2018/06/14	16.2	81.99	0	0.00	81.75	16.2	5,448	0.30%
2018/06/13	0	0.00	10	82.60	83.00	-10	5,422	-0.18%
2018/06/11	0	0.00	10	82.58	82.65	-10	5,457	-0.18%
2018/06/08	0	0.00	20	82.56	82.55	-20	5,459	-0.37%
2018/06/07	0	0.00	7	83.37	83.45	-7	5,565	-0.13%
2018/06/06	1	82.65	15	83.21	83.30	-14	5,598	-0.25%
2018/06/04	0	0.00	1	82.30	82.60	-1	5,547	-0.02%
2018/05/31	0	0.00	2	80.70	80.75	-2	5,533	-0.04%
2018/05/30	30	80.45	634	80.40	80.40	-604	5,568	-10.85%	大賣/鉅額交易
2018/05/29	0	0.00	6	81.86	81.85	-6	5,569	-0.11%
2018/05/25	1	81.75	500	81.87	81.85	-499	5,697	-8.76%	大賣/鉅額交易
2018/05/18	0.2	81.05	0.1	81.05	80.95	0.1	6,008	0.00%
2018/05/15	10	81.90	0	0.00	81.65	10	6,311	0.16%
2018/05/14	0	0.00	13	82.27	82.50	-13	6,727	-0.19%
2018/05/11	0	0.00	14	81.34	81.60	-14	6,558	-0.21%
2018/05/10	407	80.60	8	80.65	80.65	399	6,315	6.32%	大買/鉅額交易
2018/05/09	1	80.45	0	0.00	80.45	1	6,264	0.02%
2018/05/08	522	79.95	3	79.90	80.00	519	6,278	8.27%	大買/鉅額交易
2018/05/07	11	79.37	0	0.00	79.50	11	6,271	0.18%
2018/05/04	2	78.50	0	0.00	78.95	2	6,314	0.03%
2018/05/03	3	78.68	0	0.00	78.55	3	6,384	0.05%
2018/05/02	2	79.58	0	0.00	79.40	2	6,320	0.03%
2018/04/30	2	79.20	3	79.93	80.00	-1	6,313	-0.02%
2018/04/27	10	79.02	0	0.00	79.20	10	6,300	0.16%
2018/04/26	12	79.04	0	0.00	79.05	12	6,167	0.19%
2018/04/25	18	79.06	15	79.10	79.30	3	5,981	0.05%
2018/04/24	35	79.48	20	79.80	79.55	15	5,821	0.26%
2018/04/23	84	79.98	0	0.00	79.95	84	5,635	1.49%
2018/04/20	10	80.80	0	0.00	80.75	10	5,524	0.18%
2018/04/17	10	81.38	0	0.00	81.40	10	5,375	0.19%
2018/04/12	5	82.55	0	0.00	82.50	5	5,467	0.09%
2018/04/09	0	0.00	5	82.20	82.20	-5	5,639	-0.09%
2018/04/03	2	81.50	30	81.36	81.50	-28	5,642	-0.50%
2018/04/02	11	82.20	0.1	82.55	82.25	10.9	5,617	0.19%
2018/03/29	0	0.00	30	82.18	82.10	-30	5,612	-0.53%
2018/03/27	0	0.00	202	83.32	83.40	-202	5,518	-3.66%	大賣/鉅額交易
2018/03/26	3	81.70	0	0.00	82.20	3	5,484	0.05%
2018/03/23	490	82.00	1	81.90	82.10	489	5,489	8.91%	大買/鉅額交易
2018/03/22	110	83.69	0	0.00	83.55	110	5,423	2.03%	大買/鉅額交易
2018/03/21	0	0.00	3	83.83	83.85	-3	5,430	-0.06%
2018/03/16	2	83.30	0	0.00	83.90	2	5,399	0.04%
2018/03/14	200	84.30	1	84.30	84.30	199	5,360	3.71%	大買/鉅額交易
2018/03/13	0	0.00	7	84.56	84.95	-7	5,409	-0.13%
2018/03/12	0	0.00	1	83.75	84.15	-1	5,367	-0.02%
2018/03/09	2	82.90	2	82.80	82.85	0	5,442	0.00%
2018/03/06	1	81.95	0	0.00	82.15	1	5,449	0.02%
2018/03/05	1	81.00	0	0.00	80.75	1	5,491	0.02%
2018/03/01	1	81.50	0	0.00	81.75	1	5,382	0.02%
2018/02/27	5	82.60	300	82.73	82.35	-295	5,345	-5.52%	大賣/鉅額交易
2018/02/26	0.2	82.60	2	82.53	82.40	-1.8	5,235	-0.03%
2018/02/22	10	80.90	1	80.85	81.00	9	5,225	0.17%
2018/02/21	10	81.50	4	81.38	81.50	6	5,238	0.11%
2018/02/12	3	79.75	1	79.90	79.70	2	5,082	0.04%
2018/02/09	10.1	78.33	37	78.66	79.05	-27	5,062	-0.53%
2018/02/08	0	0.00	10	80.50	80.60	-10	4,828	-0.21%
2018/02/07	113	81.03	3	81.18	80.65	110	4,854	2.27%	大買/鉅額交易
2018/02/06	515	79.25	0	0.00	79.65	515	4,702	10.95%	大買/鉅額交易
2018/02/05	0	0.00	100	83.12	83.60	-100	4,182	-2.39%
2018/02/02	1	84.95	0	0.00	84.90	1	4,080	0.02%
2018/01/31	0	0.00	5	84.25	84.65	-5	4,014	-0.12%
2018/01/30	32	84.79	300	84.63	84.55	-268	3,980	-6.73%	大賣/鉅額交易
2018/01/29	58	85.50	0	0.00	85.55	58	3,924	1.48%
2018/01/26	10	87.00	0	0.00	87.50	10	3,841	0.26%
2018/01/25	80	87.60	30	87.69	87.45	50	3,739	1.34%
2018/01/24	100.2	87.13	0	0.00	87.20	100.2	3,678	2.72%
2018/01/23	3	88.20	103	88.21	88.30	-100	3,629	-2.76%	大賣/
2018/01/22	1.2	87.34	11	87.77	87.95	-9.8	3,588	-0.27%
2018/01/19	0	0.00	0.1	87.10	87.15	-0.1	3,550	0.00%
2018/01/18	15	85.70	1	86.50	86.30	14	3,516	0.40%
2018/01/17	3	84.65	125	85.05	85.15	-122	3,441	-3.54%	大賣/鉅額交易
2018/01/16	0	0.00	2	84.70	85.00	-2	3,364	-0.06%
2018/01/11	0.2	83.55	0	0.00	83.40	0.2	3,303	0.01%
2018/01/10	0.2	83.95	10	83.80	83.75	-9.8	3,334	-0.29%
2018/01/09	0	0.00	3	83.95	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	3	83.83	84.10	-3	3,298	-0.09%
2018/01/05	15	83.60	0	0.00	83.75	15	3,272	0.46%
2018/01/04	0	0.00	9	83.27	83.50	-9	3,291	-0.27%
2018/01/03	0.2	83.35	5	83.35	83.35	-4.8	3,464	-0.14%
2018/01/02	0	0.00	9	82.55	82.60	-9	3,412	-0.26%