台達電 (2308)-統一券商分點個股進出

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
309.0
漲跌
▲8.5
漲幅
+2.83%
成交量
13,823張
產業
上市電子零組件類股
2193人加入追蹤

立即追蹤
本地時間:13:35(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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/18	136.2	309.43	115.5	305.84	309.00	20.8	11,503	0.18%	大買/大賣/
2024/04/17	77.6	298.31	309.3	299.30	300.50	-231.7	11,382	-2.04%	大賣/鉅額交易
2024/04/16	57.3	299.33	288	298.65	293.00	-230.7	11,428	-2.02%	大賣/鉅額交易
2024/04/15	42.1	310.05	212.1	309.86	308.00	-170	11,364	-1.50%	大賣/鉅額交易
2024/04/12	112.6	318.50	371.5	318.15	317.00	-258.8	11,250	-2.30%	大買/大賣/鉅額交易
2024/04/11	62.6	319.72	764	317.64	319.50	-701.4	11,177	-6.28%	大賣/鉅額交易
2024/04/10	15.2	332.43	83.9	331.41	328.00	-68.6	10,983	-0.62%
2024/04/09	59.3	334.92	53.3	332.92	334.00	6	10,950	0.05%
2024/04/08	65.3	337.84	265	337.58	334.00	-199.7	10,910	-1.83%	大賣/鉅額交易
2024/04/03	12	332.79	49.7	332.94	332.00	-37.7	10,795	-0.35%
2024/04/02	141.4	336.92	197.6	334.51	338.00	-56.2	10,773	-0.52%	大買/大賣/
2024/04/01	50.3	338.73	316.1	336.62	334.50	-265.8	10,704	-2.48%	大賣/鉅額交易
2024/03/29	150.1	347.10	135.1	345.15	341.00	15	10,582	0.14%	大買/大賣/
2024/03/28	151.3	343.77	172	342.45	342.50	-20.7	10,405	-0.20%	大買/大賣/
2024/03/27	132.4	345.71	74.6	342.54	341.50	57.8	10,303	0.56%	大買/
2024/03/26	194.7	346.28	593.7	344.73	343.50	-399	10,120	-3.94%	大買/大賣/鉅額交易
2024/03/25	579.1	355.18	316.7	357.58	352.50	262.4	9,830	2.67%	大買/大賣/鉅額交易
2024/03/22	3,217.8	355.76	281.1	354.31	358.00	2,936.7	9,577	30.66%	大買/大賣/鉅額交易
2024/03/21	1,095.6	333.32	156	333.15	338.00	939.6	8,616	10.90%	大買/大賣/鉅額交易
2024/03/20	312.1	318.16	235.3	317.83	316.00	76.8	8,247	0.93%	大買/大賣/
2024/03/19	726.9	316.67	65.2	317.65	320.00	661.7	8,104	8.16%	大買/鉅額交易
2024/03/18	26	304.67	16	304.69	306.00	10	7,874	0.13%
2024/03/15	50.1	304.68	37.5	304.66	303.00	12.6	7,937	0.16%
2024/03/14	44.3	310.75	54.5	313.57	310.50	-10.2	7,801	-0.13%
2024/03/13	14.1	314.93	43.5	314.58	314.50	-29.4	7,698	-0.38%
2024/03/12	60.1	313.67	83.8	312.16	312.50	-23.7	7,540	-0.31%
2024/03/11	92.3	306.84	104.5	307.50	308.00	-12.2	7,417	-0.16%	大賣/
2024/03/08	275.6	310.84	89.6	308.23	312.00	186	7,338	2.53%	大買/鉅額交易
2024/03/07	56.5	297.42	33.7	297.59	297.00	22.8	6,824	0.33%
2024/03/06	23.6	295.75	22.5	292.69	295.00	1.1	6,725	0.02%
2024/03/05	16.1	291.13	57.7	291.01	290.50	-41.6	6,720	-0.62%
2024/03/04	91.2	295.19	18	295.97	293.50	73.2	6,654	1.10%
2024/03/01	6.2	293.76	8.4	293.08	293.50	-2.2	6,504	-0.03%
2024/02/29	12.4	293.26	1.9	290.20	294.50	10.5	6,488	0.16%
2024/02/27	156	291.60	2.4	291.18	289.00	153.6	6,458	2.38%	大買/鉅額交易
2024/02/26	3.2	293.20	14.1	294.52	295.00	-10.9	6,412	-0.17%
2024/02/23	40.1	292.54	137.4	293.60	292.50	-97.4	6,404	-1.52%	大賣/
2024/02/22	4	292.62	2.3	292.28	293.50	1.7	6,351	0.03%
2024/02/21	4.1	289.78	21.9	290.05	291.00	-17.8	6,340	-0.28%
2024/02/20	3	292.66	15.3	291.94	292.50	-12.3	6,320	-0.19%
2024/02/19	12.2	294.11	29.9	293.33	292.00	-17.7	6,335	-0.28%
2024/02/16	13.5	290.32	15.6	290.95	291.50	-2.1	6,385	-0.03%
2024/02/15	134.3	284.09	39.2	288.52	284.50	95.1	6,357	1.50%	大買/
2024/02/05	10.1	287.08	7.4	286.93	287.50	2.7	6,132	0.04%
2024/02/02	3.6	287.73	23.4	287.76	286.00	-19.9	6,115	-0.32%
2024/02/01	46.7	283.37	6	284.08	285.00	40.7	6,110	0.67%
2024/01/31	56.4	281.51	36.2	280.90	280.00	20.2	6,117	0.33%
2024/01/30	28.7	287.87	25.6	288.30	286.00	3.1	5,976	0.05%
2024/01/29	23.1	291.13	9.3	290.01	293.00	13.8	6,004	0.23%
2024/01/26	19	287.42	10.3	288.71	287.50	8.8	6,080	0.14%
2024/01/25	81.4	285.24	4.8	285.73	284.00	76.6	6,156	1.24%
2024/01/24	4	291.87	3.6	292.63	289.00	0.4	6,165	0.01%
2024/01/23	7.4	292.38	15.4	292.73	293.50	-8.1	6,207	-0.13%
2024/01/22	33	290.99	18.8	290.08	291.00	14.2	6,166	0.23%
2024/01/19	29.5	282.76	72.8	282.00	285.00	-43.4	6,104	-0.71%
2024/01/18	23.5	278.52	13	278.58	277.00	10.5	6,107	0.17%
2024/01/17	48.3	281.95	33.5	282.50	279.50	14.7	6,057	0.24%
2024/01/16	19.6	289.40	8.6	289.57	289.50	11	5,892	0.19%
2024/01/15	2.2	297.87	6.3	295.50	295.50	-4.2	5,752	-0.07%
2024/01/12	17	293.21	61.3	293.50	293.50	-44.2	5,865	-0.75%
2024/01/11	12.2	292.81	1.2	294.38	293.00	11	5,862	0.19%
2024/01/10	19.7	290.53	85.5	291.98	291.00	-65.7	5,843	-1.13%
2024/01/09	33.6	300.46	19.2	301.72	295.50	14.4	5,702	0.25%
2024/01/08	15	307.86	31	307.73	306.00	-16	5,582	-0.29%
2024/01/05	24	305.73	123	304.80	304.50	-99	5,659	-1.75%	大賣/
2024/01/04	8.2	304.69	2	304.25	304.00	6.2	5,688	0.11%
2024/01/03	6.3	305.64	7	305.36	304.50	-0.7	5,779	-0.01%
2024/01/02	21.1	309.96	9.1	310.39	310.00	12.1	5,754	0.21%
2023/12/29	9.7	312.52	6.1	312.26	313.50	3.6	5,791	0.06%
2023/12/28	37.1	313.11	17.2	313.51	313.00	20	5,826	0.34%
2023/12/27	14.2	313.25	16.4	312.15	313.00	-2.2	5,883	-0.04%
2023/12/26	22.1	310.70	5.8	310.10	310.50	16.3	5,907	0.28%
2023/12/25	2	307.00	10.8	306.95	306.50	-8.8	5,903	-0.15%
2023/12/22	6	307.41	5	306.50	305.50	1	6,004	0.02%
2023/12/21	38.1	304.17	14.2	304.17	303.50	23.9	6,072	0.39%
2023/12/20	5.1	306.00	26	305.87	305.50	-21	6,150	-0.34%
2023/12/19	24.5	303.20	81.2	303.06	302.50	-56.7	6,138	-0.92%
2023/12/18	30.2	308.82	38.2	308.43	307.00	-8	6,178	-0.13%
2023/12/15	72.9	315.15	174.1	314.93	313.00	-101.2	6,146	-1.65%	大賣/鉅額交易
2023/12/14	23	306.87	9.6	306.90	305.50	13.5	6,008	0.22%
2023/12/13	13.2	301.47	10	301.40	303.00	3.2	6,011	0.05%
2023/12/12	30.5	303.76	343	302.38	301.00	-312.5	5,999	-5.21%	大賣/鉅額交易
2023/12/11	1	310.53	3	311.02	310.50	-2	5,934	-0.03%
2023/12/08	8	312.81	13.2	312.73	312.50	-5.2	5,941	-0.09%
2023/12/07	3	310.19	4	311.00	311.00	-1	5,973	-0.02%
2023/12/06	19.7	310.39	8	313.12	310.00	11.7	6,025	0.19%
2023/12/05	84.2	312.52	10.6	314.39	310.50	73.6	6,011	1.22%
2023/12/04	14.2	318.94	16	319.44	320.50	-1.8	5,951	-0.03%
2023/12/01	111.2	318.92	16	316.81	319.50	95.2	6,001	1.59%	大買/
2023/11/30	10.2	317.57	9	317.89	316.50	1.2	5,996	0.02%
2023/11/29	46.1	318.54	15.4	319.57	317.00	30.7	5,930	0.52%
2023/11/28	19.2	317.79	40.1	317.81	318.50	-20.9	5,893	-0.35%
2023/11/27	4.4	315.72	12.3	315.78	314.50	-7.9	5,879	-0.13%
2023/11/24	267.3	317.63	27.3	317.83	316.50	240	5,880	4.08%	大買/鉅額交易
2023/11/22	134	307.81	10	308.15	307.50	124	5,845	2.12%	大買/鉅額交易
2023/11/21	11	309.45	9.6	309.75	310.50	1.4	5,871	0.02%
2023/11/20	103	306.61	2.1	305.62	306.00	100.9	5,912	1.71%	大買/
2023/11/17	6	306.67	14	305.96	305.00	-8	5,912	-0.14%
2023/11/16	57.1	304.90	10.2	305.23	305.00	46.9	5,923	0.79%
2023/11/15	114.9	307.47	45.3	307.04	306.50	69.6	5,902	1.18%	大買/
2023/11/14	14.1	299.21	112.2	298.70	299.50	-98.1	5,918	-1.66%	大賣/
2023/11/13	20	301.63	20.7	301.36	299.50	-0.7	5,947	-0.01%
2023/11/10	9.2	302.28	4	302.00	303.50	5.2	5,980	0.09%
2023/11/09	114	302.36	35	301.90	302.00	79	6,035	1.31%	大買/
2023/11/08	57.3	301.08	9.1	301.23	301.00	48.2	6,034	0.80%
2023/11/07	1.1	307.39	6.3	305.47	306.00	-5.1	6,042	-0.09%
2023/11/06	12.2	309.83	11.3	309.21	308.00	0.9	6,106	0.01%
2023/11/03	172.3	304.31	32.8	300.02	304.00	139.5	6,010	2.32%	大買/鉅額交易
2023/11/02	46.4	296.40	102.3	295.16	298.50	-55.9	5,943	-0.94%	大賣/
2023/11/01	25.7	287.08	172.3	286.61	287.00	-146.6	5,924	-2.47%	大賣/鉅額交易
2023/10/31	172.6	291.18	67	292.68	290.50	105.6	5,931	1.78%	大買/鉅額交易
2023/10/30	12	295.58	2.8	295.74	295.00	9.2	6,209	0.15%
2023/10/27	11.6	296.34	180	295.75	295.00	-168.4	6,405	-2.63%	大賣/鉅額交易
2023/10/26	12.2	300.29	21.1	299.93	298.00	-8.9	6,666	-0.13%
2023/10/25	17.3	305.61	57.1	305.91	305.50	-39.8	6,654	-0.60%
2023/10/24	7.4	306.45	16.7	306.27	308.00	-9.4	6,595	-0.14%
2023/10/23	15	309.97	4	310.25	309.50	11	6,543	0.17%
2023/10/20	264.8	310.38	36	310.52	309.00	228.8	6,628	3.45%	大買/鉅額交易
2023/10/19	66.2	315.67	14.7	316.36	317.50	51.4	6,545	0.79%
2023/10/18	36.4	318.54	74.5	319.32	317.50	-38.1	6,589	-0.58%
2023/10/17	15	322.57	25.1	323.75	321.50	-10.1	6,551	-0.15%
2023/10/16	5	325.80	4.4	326.76	325.00	0.6	6,623	0.01%
2023/10/13	13.3	329.37	50.5	329.32	328.50	-37.2	6,669	-0.56%
2023/10/12	123.1	335.85	14.3	337.46	336.00	108.8	6,647	1.64%	大買/鉅額交易
2023/10/11	64.1	338.50	7	338.43	338.50	57.1	6,721	0.85%
2023/10/06	23.1	338.50	6	338.92	337.50	17.1	6,828	0.25%
2023/10/05	12.1	339.13	1	339.50	338.00	11.1	6,899	0.16%
2023/10/04	8.6	330.18	149.7	329.48	333.00	-141.1	6,942	-2.03%	大賣/鉅額交易
2023/10/03	57.6	339.34	256.2	338.48	336.50	-198.6	6,933	-2.86%	大賣/鉅額交易
2023/10/02	51.1	334.37	28.2	335.32	335.50	22.9	6,932	0.33%
2023/09/28	31.4	324.58	4.6	328.62	324.50	26.8	7,020	0.38%
2023/09/27	50	322.72	8.2	323.05	323.00	41.8	7,075	0.59%
2023/09/26	66.1	330.56	40	329.47	326.50	26.1	7,120	0.37%
2023/09/25	22.1	335.20	14.1	335.43	336.50	8	7,247	0.11%
2023/09/22	19	325.24	8.8	324.07	328.50	10.2	7,260	0.14%
2023/09/21	56.3	324.42	14.4	325.52	325.00	42	7,321	0.57%
2023/09/20	9.1	331.06	31.2	330.21	330.50	-22.2	7,280	-0.30%
2023/09/19	1.3	330.84	0.5	332.36	330.50	0.8	7,372	0.01%
2023/09/18	42.1	333.96	13.1	333.84	330.50	29.1	7,598	0.38%
2023/09/15	10.1	340.47	483.1	340.00	340.00	-473	7,762	-6.09%	大賣/鉅額交易
2023/09/14	31.2	338.21	2.3	333.94	338.00	28.9	7,877	0.37%
2023/09/13	50.4	329.96	48	331.36	331.50	2.4	8,001	0.03%
2023/09/12	19.2	332.34	5	332.20	332.50	14.2	8,360	0.17%
2023/09/11	11.7	334.05	20.4	333.42	331.50	-8.6	8,651	-0.10%
2023/09/08	25.2	340.47	40.9	340.77	340.00	-15.7	8,860	-0.18%
2023/09/07	18.1	344.42	6.5	344.10	343.00	11.6	9,100	0.13%
2023/09/06	63.2	345.17	3.4	347.78	345.00	59.9	9,296	0.64%
2023/09/05	8.1	347.38	109.8	346.87	348.50	-101.8	9,306	-1.09%	大賣/鉅額交易
2023/09/04	214.2	344.99	19.2	345.73	346.00	195	9,405	2.07%	大買/鉅額交易
2023/09/01	3	346.34	5.7	346.75	346.00	-2.7	9,557	-0.03%
2023/08/31	6	346.17	12.9	346.79	346.00	-6.9	9,592	-0.07%
2023/08/30	334.1	348.40	22.3	349.64	346.50	311.8	9,628	3.24%	大買/鉅額交易
2023/08/29	203.1	346.47	52.1	342.86	346.50	151	9,712	1.56%	大買/鉅額交易
2023/08/28	9.2	342.01	62.5	340.88	342.50	-53.3	9,696	-0.55%
2023/08/25	77.5	347.12	26.3	348.01	345.50	51.3	9,795	0.52%
2023/08/24	31.2	355.23	32.4	355.40	357.00	-1.2	9,803	-0.01%
2023/08/23	134	348.18	11	348.87	348.00	123	9,787	1.26%	大買/鉅額交易
2023/08/22	103	347.38	5.2	347.64	349.50	97.8	9,963	0.98%	大買/
2023/08/21	13.2	343.31	3.1	341.54	343.00	10.1	10,001	0.10%
2023/08/18	70.4	342.99	113.2	340.80	341.50	-42.8	9,988	-0.43%	大賣/
2023/08/17	118.4	347.78	19.5	348.10	348.00	98.9	9,892	1.00%	大買/
2023/08/16	12.1	349.42	83	349.99	350.00	-70.9	9,820	-0.72%
2023/08/15	10	355.25	45.7	354.12	351.50	-35.7	9,831	-0.36%
2023/08/14	106.4	350.69	24.2	349.42	350.50	82.2	9,822	0.84%	大買/
2023/08/11	109.4	356.08	77	352.62	357.00	32.4	9,848	0.33%	大買/
2023/08/10	128.4	350.04	186.5	351.46	351.50	-58.1	9,791	-0.59%	大買/大賣/
2023/08/09	8	358.38	9	358.56	357.50	-1	9,727	-0.01%
2023/08/08	8.1	359.95	55.8	361.34	360.50	-47.7	9,738	-0.49%
2023/08/07	111	364.27	89.2	366.63	363.50	21.8	9,713	0.22%	大買/
2023/08/04	63.2	359.89	28	361.84	361.50	35.1	9,620	0.37%
2023/08/02	219.2	363.30	524.9	366.75	361.00	-305.7	9,505	-3.22%	大買/大賣/鉅額交易
2023/08/01	214.2	372.46	374.6	372.12	372.50	-160.4	9,159	-1.75%	大買/大賣/鉅額交易
2023/07/31	562.4	376.16	250.8	373.15	365.50	311.5	8,946	3.48%	大買/大賣/鉅額交易
2023/07/28	33.1	362.53	106.7	355.22	366.50	-73.5	8,651	-0.85%	大賣/
2023/07/27	17.1	358.85	76.2	358.56	358.50	-59.1	8,573	-0.69%
2023/07/26	13	362.39	18	362.91	360.50	-4.9	8,666	-0.06%
2023/07/25	14.2	368.30	118.7	367.04	364.00	-104.5	8,722	-1.20%	大賣/鉅額交易
2023/07/24	6.2	357.90	24.5	356.36	361.00	-18.3	8,664	-0.21%
2023/07/21	27.1	356.33	22.3	356.17	359.50	4.9	8,724	0.06%
2023/07/20	3.3	357.56	13.7	357.42	356.50	-10.4	8,725	-0.12%
2023/07/19	45.1	357.80	381.2	357.91	357.00	-336.1	8,726	-3.85%	大賣/鉅額交易
2023/07/18	146.1	371.04	99	366.48	365.50	47.1	8,706	0.54%	大買/
2023/07/17	66	366.60	13.6	367.05	368.50	52.4	8,665	0.60%
2023/07/14	84.1	367.41	137.9	366.41	368.00	-53.7	8,671	-0.62%	大賣/
2023/07/13	160.7	378.34	163.3	373.95	370.50	-2.7	8,592	-0.03%	大買/大賣/
2023/07/12	86.1	363.98	79.4	362.96	363.00	6.7	8,481	0.08%
2023/07/11	80.2	358.54	67.2	355.25	359.50	13.1	8,712	0.15%
2023/07/10	29.3	349.25	92.9	350.71	348.50	-63.6	8,663	-0.73%
2023/07/07	30.4	349.77	131.8	350.10	348.00	-101.4	8,645	-1.17%	大賣/鉅額交易
2023/07/06	70.4	356.56	126.6	358.37	354.00	-56.2	8,604	-0.65%	大賣/
2023/07/05	42.1	367.28	172.5	365.48	366.00	-130.4	8,456	-1.54%	大賣/鉅額交易
2023/07/04	168	367.61	231.4	366.17	367.00	-63.4	8,386	-0.76%	大買/大賣/
2023/07/03	449.1	361.76	248.7	350.70	362.50	200.4	8,333	2.40%	大買/大賣/鉅額交易
2023/06/30	115.1	342.10	87.9	341.96	344.50	27.2	8,191	0.33%	大買/
2023/06/29	183.2	350.90	93.6	350.25	349.50	89.6	8,124	1.10%	大買/
2023/06/28	76	347.66	370.2	347.61	347.00	-294.2	8,085	-3.64%	大賣/鉅額交易
2023/06/27	54.2	348.96	107.2	347.64	345.00	-53	8,099	-0.65%	大賣/
2023/06/26	443.3	350.07	177.9	349.10	348.00	265.4	8,031	3.30%	大買/大賣/鉅額交易
2023/06/21	86.1	364.66	72.2	364.67	364.00	13.9	7,849	0.18%
2023/06/20	52.1	370.83	124.6	371.91	369.00	-72.4	7,663	-0.95%	大賣/
2023/06/19	34.1	370.81	41.2	372.70	375.50	-7.1	7,520	-0.09%
2023/06/16	304.6	378.48	83.6	377.16	371.50	221	7,356	3.00%	大買/鉅額交易
2023/06/15	1,222.7	367.19	137.1	365.54	370.00	1,085.6	6,961	15.59%	大買/大賣/鉅額交易
2023/06/14	209	352.95	430.3	352.80	353.00	-221.3	6,673	-3.32%	大買/大賣/鉅額交易
2023/06/13	241.8	342.77	512.6	342.89	343.00	-270.7	6,422	-4.22%	大買/大賣/鉅額交易
2023/06/12	351.1	337.58	351	337.30	336.00	0.1	6,199	0.00%	大買/大賣/
2023/06/09	14	325.03	27	324.67	323.00	-13	6,062	-0.21%
2023/06/08	426.3	325.85	60.4	327.15	325.00	365.9	6,008	6.09%	大買/鉅額交易
2023/06/07	252.9	322.90	175.6	327.76	328.50	77.3	5,959	1.30%	大買/大賣/
2023/06/06	41.2	316.65	8.4	318.03	316.00	32.9	5,807	0.57%
2023/06/05	22.6	318.65	17.9	318.96	319.50	4.8	5,826	0.08%
2023/06/02	71	312.75	26.3	313.28	315.00	44.7	5,989	0.75%
2023/06/01	20	315.50	0	0.00	316.50	20	5,949	0.34%
2023/05/31	5.6	315.61	4.8	317.43	316.50	0.9	5,947	0.01%
2023/05/30	3	313.01	12.9	313.64	314.00	-9.9	5,850	-0.17%
2023/05/29	13.8	319.98	100.1	319.44	315.50	-86.3	5,880	-1.47%
2023/05/26	59.6	315.24	167.1	317.55	318.00	-107.5	5,899	-1.82%	大賣/鉅額交易
2023/05/25	55.1	307.30	89.6	306.67	308.00	-34.4	5,791	-0.59%
2023/05/24	29.1	302.81	9	303.83	305.00	20	5,783	0.35%
2023/05/23	24	303.94	25.4	303.66	302.50	-1.4	5,777	-0.02%
2023/05/22	16	304.03	119.6	305.14	305.50	-103.6	5,764	-1.80%	大賣/鉅額交易
2023/05/19	7	306.93	6.4	307.47	306.50	0.6	5,779	0.01%
2023/05/18	64.2	307.47	19	308.34	306.50	45.1	5,779	0.78%
2023/05/17	38.4	303.87	109.5	305.13	305.00	-71	5,729	-1.24%	大賣/
2023/05/16	4	300.38	2.3	300.55	300.50	1.7	5,684	0.03%
2023/05/15	9	299.67	50.1	300.20	300.50	-41.1	5,704	-0.72%
2023/05/12	26.1	297.49	19	298.11	297.50	7.1	5,716	0.12%
2023/05/11	26.1	297.49	19	298.11	297.00	7.1	5,780	0.12%
2023/05/10	15	301.37	33.9	302.84	301.50	-18.9	5,829	-0.32%
2023/05/09	7.1	305.69	8.9	304.32	304.00	-1.8	5,846	-0.03%
2023/05/08	19.6	305.26	206	305.44	305.50	-186.4	5,872	-3.17%	大賣/鉅額交易
2023/05/05	19	301.50	8.2	302.17	303.00	10.8	5,953	0.18%
2023/05/04	112.8	302.95	110	300.56	304.00	2.7	6,033	0.05%	大買/大賣/
2023/05/03	9	297.89	9.5	298.87	298.50	-0.5	6,051	-0.01%
2023/05/02	108.1	297.95	414	298.87	298.00	-305.9	6,157	-4.97%	大買/大賣/鉅額交易
2023/04/28	113.1	298.42	129.9	298.61	300.00	-16.8	6,268	-0.27%	大買/大賣/
2023/04/27	187.1	296.37	58.6	295.99	295.50	128.5	6,235	2.06%	大買/鉅額交易
2023/04/26	168.3	292.31	162	292.28	294.00	6.3	6,241	0.10%	大買/大賣/
2023/04/25	10.2	297.47	41.4	298.47	297.00	-31.3	6,177	-0.51%
2023/04/24	18	301.42	20.3	301.20	302.50	-2.3	6,173	-0.04%
2023/04/21	23.1	303.41	10.2	302.23	303.00	12.9	6,200	0.21%
2023/04/20	27.1	308.77	29.2	307.14	306.50	-2.2	6,150	-0.04%
2023/04/19	27.6	307.42	24.1	306.21	305.50	3.5	6,182	0.06%
2023/04/18	43	309.52	265.2	310.02	307.50	-222.2	6,219	-3.57%	大賣/鉅額交易
2023/04/17	64.1	310.49	7.3	311.84	310.00	56.8	6,239	0.91%
2023/04/14	344.3	316.99	69	315.15	314.50	275.3	6,200	4.44%	大買/鉅額交易
2023/04/13	24	299.52	4.3	298.97	300.50	19.7	5,923	0.33%
2023/04/12	15.3	298.98	200	298.79	298.50	-184.7	5,907	-3.13%	大賣/鉅額交易
2023/04/11	43	298.00	607.3	298.40	299.00	-564.3	5,890	-9.58%	大賣/鉅額交易
2023/04/10	2	294.25	448.1	295.20	295.00	-446.1	5,858	-7.61%	大賣/鉅額交易
2023/04/07	102.2	293.02	3.6	295.20	294.00	98.6	5,841	1.69%	大買/
2023/04/06	14	294.32	63.2	293.95	294.50	-49.1	5,812	-0.85%
2023/03/31	111.2	299.05	89	299.24	301.00	22.2	5,773	0.38%	大買/
2023/03/30	139.1	295.79	15.1	296.82	295.50	124	5,729	2.16%	大買/鉅額交易
2023/03/29	120.2	297.63	35.1	295.65	295.50	85	5,736	1.48%	大買/
2023/03/28	106.4	300.74	67	301.41	298.50	39.3	5,722	0.69%	大買/
2023/03/27	0.1	299.94	62.1	298.98	300.00	-62	5,663	-1.09%
2023/03/24	15.1	300.33	102.5	299.37	300.50	-87.5	5,686	-1.54%	大賣/
2023/03/23	4	293.62	4	294.50	294.50	0	5,641	0.00%
2023/03/22	13	295.85	10.5	296.12	295.00	2.5	5,693	0.04%
2023/03/21	21.7	293.41	9.1	292.12	293.00	12.6	5,745	0.22%
2023/03/20	34	287.50	5	287.10	287.50	29	5,733	0.51%
2023/03/17	16.1	287.75	2.9	287.89	286.50	13.2	5,758	0.23%
2023/03/16	6	286.33	1.4	288.58	286.50	4.6	5,757	0.08%
2023/03/15	5	290.00	11.2	290.17	289.00	-6.2	5,803	-0.11%
2023/03/14	79.2	285.91	10.9	285.90	285.00	68.3	5,821	1.17%
2023/03/13	24.6	289.36	7.5	290.87	292.00	17.1	5,739	0.30%
2023/03/10	183.3	290.01	72.1	290.27	290.00	111.2	5,743	1.94%	大買/鉅額交易
2023/03/09	107	296.36	15.8	296.56	295.50	91.2	5,756	1.58%	大買/
2023/03/08	149.2	298.53	65.4	297.56	298.50	83.9	5,826	1.44%	大買/
2023/03/07	154.3	302.14	20.8	299.98	301.50	133.4	5,820	2.29%	大買/鉅額交易
2023/03/06	229.2	291.14	3	290.67	290.00	226.2	5,662	4.00%	大買/鉅額交易
2023/03/03	11	289.41	102.2	289.84	288.00	-91.2	5,664	-1.61%	大賣/
2023/03/02	19.4	288.92	18.3	288.70	289.50	1.1	5,714	0.02%
2023/03/01	153.4	282.12	35.2	288.32	289.50	118.2	5,716	2.07%	大買/鉅額交易
2023/02/24	75.4	288.82	64.2	289.00	286.50	11.2	5,699	0.20%
2023/02/23	123.2	290.84	69.9	290.58	290.00	53.3	5,649	0.94%	大買/
2023/02/22	27.3	291.88	83.2	291.78	290.00	-55.8	5,588	-1.00%
2023/02/21	133	297.55	4.2	296.96	297.50	128.8	5,550	2.32%	大買/鉅額交易
2023/02/20	27.1	294.82	29	294.79	295.00	-2	5,656	-0.03%
2023/02/17	109.2	294.73	7.1	294.75	294.50	102.1	5,784	1.76%	大買/鉅額交易
2023/02/16	293.1	297.86	12.1	297.22	299.00	281.1	5,823	4.83%	大買/鉅額交易
2023/02/15	3.1	292.83	7.5	293.00	293.00	-4.4	5,936	-0.07%
2023/02/14	17.2	294.48	3.2	294.69	294.00	14	5,917	0.24%
2023/02/13	41.8	293.80	32	292.24	294.00	9.9	5,943	0.17%
2023/02/10	8.3	292.69	35.6	292.78	294.00	-27.4	5,965	-0.46%
2023/02/09	24.1	292.23	184.2	290.84	292.00	-160.1	5,975	-2.68%	大賣/鉅額交易
2023/02/08	23	297.02	406	296.19	296.00	-383	5,896	-6.50%	大賣/鉅額交易
2023/02/07	14.1	296.72	25.4	296.88	296.00	-11.3	5,855	-0.19%
2023/02/06	11	298.50	20	298.93	297.00	-9	5,927	-0.15%
2023/02/03	11	300.31	70.7	299.39	301.50	-59.7	5,966	-1.00%
2023/02/02	163.6	297.13	427.1	296.59	298.00	-263.4	5,943	-4.43%	大買/大賣/鉅額交易
2023/02/01	8.1	292.73	18.1	292.24	294.50	-10	5,918	-0.17%
2023/01/31	14.1	290.60	11.5	289.76	289.00	2.6	5,901	0.04%
2023/01/30	94.1	287.84	2.2	289.31	288.50	91.9	5,870	1.57%
2023/01/17	13.1	283.89	7.1	286.07	286.00	6	5,796	0.10%
2023/01/16	14.1	283.10	3.1	283.46	281.50	10.9	5,822	0.19%
2023/01/13	7.1	279.63	15	278.63	277.50	-7.9	5,821	-0.14%
2023/01/12	31.1	280.03	11	282.09	277.00	20.1	5,840	0.34%
2023/01/11	2.1	285.48	4	285.75	286.00	-1.9	5,798	-0.03%
2023/01/10	19	283.66	12	283.58	283.50	7	5,843	0.12%
2023/01/09	129	278.02	86	279.09	283.00	43	5,912	0.73%	大買/
2023/01/06	12.2	275.31	121.1	274.56	272.00	-108.9	5,888	-1.85%	大賣/鉅額交易
2023/01/05	22.1	282.24	111.1	281.34	278.50	-88.9	5,870	-1.51%	大賣/
2023/01/04	110.1	283.79	144.3	284.97	284.00	-34.2	5,910	-0.58%	大買/大賣/
2023/01/03	99.1	285.22	5.1	285.42	285.50	94.1	6,007	1.57%
2022/12/30	184.2	286.80	45.1	286.89	286.50	139.1	6,022	2.31%	大買/鉅額交易
2022/12/29	42	280.12	5	279.50	281.00	37	6,145	0.60%
2022/12/28	27.2	283.22	37.6	279.73	282.50	-10.4	6,219	-0.17%
2022/12/27	51.3	284.25	16	284.25	284.00	35.3	6,224	0.57%
2022/12/26	9.2	280.24	26	281.19	282.00	-16.8	6,244	-0.27%
2022/12/23	85	281.24	18.1	280.84	281.00	67	6,314	1.06%
2022/12/22	7.1	285.22	20	284.78	286.50	-13	6,337	-0.20%
2022/12/21	5.1	282.34	14	284.54	283.50	-8.9	6,394	-0.14%
2022/12/20	77	283.38	20.1	285.73	283.00	56.9	6,408	0.89%
2022/12/19	2	289.75	17.1	288.24	290.00	-15.1	6,432	-0.23%
2022/12/16	44.1	291.11	18.3	290.51	291.00	25.8	6,428	0.40%
2022/12/15	29.1	294.17	89.1	293.83	295.50	-60	6,382	-0.94%
2022/12/14	40.1	293.48	267	293.34	295.50	-226.9	6,367	-3.56%	大賣/鉅額交易
2022/12/13	25.2	291.60	85	293.36	291.50	-59.9	6,326	-0.95%
2022/12/12	10	290.45	14	291.89	293.50	-4	6,268	-0.06%
2022/12/09	55	293.07	0	0.00	294.50	55	6,337	0.87%
2022/12/08	442	293.27	6.1	293.28	294.50	435.9	6,341	6.87%	大買/鉅額交易
2022/12/07	15.2	294.37	23.1	295.74	294.50	-7.9	6,355	-0.12%
2022/12/06	9	302.22	45.9	299.85	301.00	-36.9	6,334	-0.58%
2022/12/05	3.1	303.51	19	303.87	302.50	-15.9	6,325	-0.25%
2022/12/02	13.1	300.82	131	303.23	305.00	-117.9	6,404	-1.84%	大賣/鉅額交易
2022/12/01	271	305.50	60	305.18	305.00	211	6,403	3.29%	大買/鉅額交易
2022/11/30	11	299.95	11.1	300.31	302.00	-0.1	6,349	0.00%
2022/11/29	111.1	295.01	77	296.40	298.00	34.1	6,266	0.54%	大買/
2022/11/28	180	294.04	860.4	293.17	293.00	-680.3	6,246	-10.89%	大買/大賣/鉅額交易
2022/11/25	39.1	301.86	126.1	302.24	302.00	-87	6,239	-1.39%	大賣/
2022/11/24	39.1	299.95	89.4	300.18	302.00	-50.3	6,203	-0.81%
2022/11/23	34.1	296.07	83	295.77	295.50	-48.9	6,181	-0.79%
2022/11/22	19	290.66	76.1	291.59	293.50	-57.1	6,208	-0.92%
2022/11/21	48.1	292.95	280.1	294.77	293.50	-232	6,198	-3.74%	大賣/鉅額交易
2022/11/18	46	294.15	31.1	293.16	293.00	14.9	6,158	0.24%
2022/11/17	24.1	290.58	47.2	289.79	292.00	-23.1	6,157	-0.38%
2022/11/16	55.3	289.77	217.3	288.75	288.50	-162	6,191	-2.62%	大賣/鉅額交易
2022/11/15	422.1	291.01	143.1	288.94	293.00	279	6,108	4.57%	大買/大賣/鉅額交易
2022/11/14	28	286.00	99.3	285.48	285.50	-71.3	5,980	-1.19%
2022/11/11	88.5	282.28	117.1	281.53	283.50	-28.6	5,919	-0.48%	大賣/
2022/11/10	21.1	271.05	17	271.12	271.00	4.1	5,787	0.07%
2022/11/09	11.1	274.00	30	274.30	274.00	-18.9	5,787	-0.33%
2022/11/08	55	274.35	70	274.34	274.00	-15	5,811	-0.26%
2022/11/07	15	271.63	48	270.90	273.00	-33	5,827	-0.57%
2022/11/04	63.1	268.82	10	268.75	269.50	53.1	5,873	0.90%
2022/11/03	30	265.78	45	265.89	267.00	-15	5,942	-0.25%
2022/11/02	114	268.41	75	267.52	268.50	39	5,982	0.65%	大買/
2022/11/01	60	259.77	8	259.69	261.00	52	5,890	0.88%
2022/10/31	191	258.27	4	257.50	257.50	187	5,861	3.19%	大買/鉅額交易
2022/10/28	34	261.54	12	261.33	258.00	22	5,930	0.37%
2022/10/27	36	259.25	20	259.80	258.00	16	5,946	0.27%
2022/10/26	104.1	255.28	645	254.95	256.00	-540.9	6,026	-8.98%	大買/大賣/鉅額交易
2022/10/25	177	257.76	170	256.20	259.50	7	5,989	0.12%	大買/大賣/
2022/10/24	40	268.46	14	270.64	268.50	26	5,924	0.44%
2022/10/21	30	269.43	35.1	268.84	267.00	-5.1	6,001	-0.08%
2022/10/20	35.1	263.87	40	263.54	265.50	-5	5,987	-0.08%
2022/10/19	22	270.57	15.1	269.57	268.00	6.9	5,926	0.12%
2022/10/18	46.1	271.89	35	273.66	272.50	11.1	5,938	0.19%
2022/10/17	57	268.58	18	270.00	268.50	39	5,911	0.66%
2022/10/14	17.3	269.44	12	269.58	266.00	5.3	5,871	0.09%
2022/10/13	27	266.67	67.2	268.07	268.00	-40.2	5,867	-0.69%
2022/10/12	29	269.57	39	269.78	272.00	-10	5,811	-0.17%
2022/10/11	79.1	263.72	27.1	263.76	264.50	52	5,770	0.90%
2022/10/07	86	277.17	53.7	277.56	275.00	32.3	5,720	0.56%
2022/10/06	28.2	276.16	89.7	277.12	278.50	-61.5	5,778	-1.06%
2022/10/05	131	266.57	25.4	265.42	269.50	105.6	5,777	1.83%	大買/鉅額交易
2022/10/04	109	257.50	14	257.96	258.50	95	5,738	1.66%	大買/
2022/10/03	14	252.96	0.1	252.23	252.00	13.9	5,734	0.24%
2022/09/30	104.1	252.67	2	251.50	253.00	102.1	5,806	1.76%	大買/鉅額交易
2022/09/29	34.2	252.42	24	250.46	252.50	10.2	5,831	0.17%
2022/09/28	79	256.18	127.1	254.68	252.00	-48.1	5,843	-0.82%	大賣/
2022/09/27	31.1	261.86	0	0.00	262.00	31.1	5,842	0.53%
2022/09/26	49	261.20	57	262.86	260.50	-8	5,877	-0.14%
2022/09/23	12	267.42	9.3	268.45	266.50	2.7	5,917	0.05%
2022/09/22	30	266.12	56	265.36	270.00	-26	5,978	-0.44%
2022/09/21	22.1	266.89	1	268.00	267.00	21.1	6,024	0.35%
2022/09/20	117.1	270.56	17	271.44	271.00	100	6,062	1.65%	大買/
2022/09/19	7.1	268.50	11.1	267.64	269.00	-4	6,091	-0.07%
2022/09/16	11	266.95	6.5	267.35	264.50	4.5	6,157	0.07%
2022/09/15	67.3	267.28	17.2	269.80	270.50	50.1	6,167	0.81%
2022/09/14	75.1	268.04	11.1	266.57	268.00	64	6,154	1.04%
2022/09/13	158	269.80	16	270.00	269.00	142	6,135	2.31%	大買/鉅額交易
2022/09/12	137	270.09	35.1	270.59	270.00	101.9	6,119	1.67%	大買/鉅額交易
2022/09/08	137.3	267.25	23.2	266.43	268.00	114.1	6,155	1.85%	大買/鉅額交易
2022/09/07	6.2	254.77	7	256.21	257.00	-0.8	6,129	-0.01%
2022/09/06	6	257.42	42.2	256.77	257.50	-36.2	6,134	-0.59%
2022/09/05	10	256.50	516	255.56	255.50	-506	6,141	-8.24%	大賣/鉅額交易
2022/09/02	30	255.62	2	256.50	255.00	28	6,164	0.45%
2022/09/01	20.2	256.92	8.3	259.34	258.50	11.9	6,131	0.19%
2022/08/31	6.1	261.84	72	260.56	263.00	-65.9	6,065	-1.09%
2022/08/30	8.1	264.32	53.1	263.94	264.00	-45	6,027	-0.75%
2022/08/29	10.2	262.01	40.1	261.89	262.50	-29.8	6,025	-0.50%
2022/08/26	15	269.23	160	269.02	268.00	-145	5,979	-2.43%	大賣/鉅額交易
2022/08/25	21	267.31	3	268.50	268.00	18	5,937	0.30%
2022/08/24	21	267.83	26	267.31	267.00	-5	5,926	-0.08%
2022/08/23	16	266.34	71	265.72	266.00	-55	5,986	-0.92%
2022/08/22	12	270.25	42	271.88	269.50	-30	5,968	-0.50%
2022/08/19	21	271.79	2	271.75	272.50	19	5,988	0.32%
2022/08/18	7.1	271.22	3	271.83	272.50	4.1	5,984	0.07%
2022/08/17	3	272.33	132.4	271.53	272.50	-129.4	6,006	-2.15%	大賣/鉅額交易
2022/08/16	2	272.50	35	271.84	272.50	-33	5,963	-0.55%
2022/08/15	48	273.71	62	271.91	274.00	-14	5,951	-0.24%
2022/08/12	87.1	266.95	46.3	267.54	267.00	40.8	5,913	0.69%
2022/08/11	122.3	270.78	16	269.94	272.50	106.3	5,864	1.81%	大買/鉅額交易
2022/08/10	209.7	268.57	21.7	268.66	272.00	188.1	5,811	3.24%	大買/鉅額交易
2022/08/09	44	264.30	3.3	264.44	265.00	40.7	5,751	0.71%
2022/08/08	59.5	264.26	8.1	263.19	264.50	51.4	5,692	0.90%
2022/08/05	19.1	263.03	9	264.11	262.50	10.1	5,722	0.18%
2022/08/04	161.2	261.39	92.2	259.85	261.00	69	5,712	1.21%	大買/
2022/08/03	77.1	262.57	57.2	261.81	264.00	20	5,587	0.36%
2022/08/02	37.1	256.23	22	256.93	258.50	15.1	5,541	0.27%
2022/08/01	39	259.05	10	257.60	258.50	29	5,448	0.53%
2022/07/29	111.1	258.48	40.3	258.86	258.00	70.8	5,489	1.29%	大買/
2022/07/28	72.2	262.42	30.9	262.12	262.00	41.3	5,405	0.76%
2022/07/27	28.5	251.26	10.5	250.71	254.00	18	5,264	0.34%
2022/07/26	68	249.16	58.1	248.53	249.00	9.9	5,243	0.19%
2022/07/25	122.1	249.64	65	248.82	250.50	57.1	5,270	1.08%	大買/
2022/07/22	109	248.32	30.1	247.83	248.00	78.9	5,269	1.50%	大買/
2022/07/21	79	249.45	17.1	250.26	250.00	62	5,285	1.17%
2022/07/20	20.1	249.67	13	249.73	249.00	7.1	5,328	0.13%
2022/07/19	3	246.00	38	246.17	246.00	-35	5,358	-0.65%
2022/07/18	468	245.90	23	245.80	245.00	445	5,388	8.26%	大買/鉅額交易
2022/07/15	52	244.03	22	243.45	245.00	30	5,331	0.56%
2022/07/14	140.6	241.93	87	239.97	239.50	53.6	5,273	1.02%	大買/
2022/07/13	324	241.41	12	238.54	239.50	312	5,153	6.05%	大買/鉅額交易
2022/07/12	18	231.19	5.1	230.92	231.00	12.9	5,004	0.26%
2022/07/11	33.1	228.83	11.1	228.53	229.50	22	4,953	0.44%
2022/07/08	54	226.81	13	221.52	227.50	41	4,938	0.83%
2022/07/07	27	222.06	10	214.90	221.00	17	4,883	0.35%
2022/07/06	11	212.92	505	213.37	210.50	-494	4,852	-10.18%	大賣/鉅額交易
2022/07/05	64	220.43	505	219.04	220.50	-441	4,823	-9.14%	大賣/鉅額交易
2022/07/04	1,078	219.78	4.2	219.17	219.00	1,073.8	4,779	22.47%	大買/鉅額交易
2022/07/01	2.1	222.62	6.5	221.15	221.50	-4.4	4,772	-0.09%
2022/06/30	2.1	222.95	375	222.09	221.50	-372.9	4,734	-7.88%	大賣/鉅額交易
2022/06/29	95	226.41	1	227.50	227.50	94	4,712	1.99%
2022/06/28	410.1	236.26	14.1	236.93	236.00	396	4,659	8.50%	大買/鉅額交易
2022/06/27	23.1	238.45	4	238.13	236.50	19.1	4,642	0.41%
2022/06/24	39.3	238.86	8	238.31	239.00	31.3	4,593	0.68%
2022/06/23	20	233.03	13	232.96	234.00	7	4,512	0.16%
2022/06/22	10	228.35	0	0.00	226.50	10	4,468	0.22%
2022/06/21	13	230.00	9	224.67	232.50	4	4,482	0.09%
2022/06/20	163.1	221.03	6	221.08	220.00	157.1	4,455	3.53%	大買/鉅額交易
2022/06/17	43.1	226.96	4	224.50	227.00	39.1	4,446	0.88%
2022/06/16	1	231.00	6.2	228.52	227.50	-5.2	4,419	-0.12%
2022/06/15	5.1	224.02	4	225.00	225.00	1.1	4,488	0.02%
2022/06/14	3	227.16	10	226.35	228.50	-7	4,547	-0.15%
2022/06/13	6	227.25	1	227.50	228.00	5	4,603	0.11%
2022/06/10	96	237.96	3	236.00	237.00	93	4,633	2.01%
2022/06/09	0	0.00	5.1	234.19	235.00	-5.1	4,652	-0.11%
2022/06/08	1	234.50	1	234.50	234.50	0	4,773	0.00%
2022/06/07	0	233.00	2	231.00	233.00	-2	4,895	-0.04%
2022/06/06	121	237.70	2	235.50	239.00	119	4,910	2.42%	大買/鉅額交易
2022/06/02	5	238.00	4.2	238.67	236.50	0.8	5,069	0.02%
2022/06/01	5	240.80	40	240.64	241.50	-35	5,167	-0.68%
2022/05/31	15	239.17	6.7	238.81	241.50	8.3	5,179	0.16%
2022/05/30	19	235.84	10	236.75	238.50	9	5,154	0.17%
2022/05/27	177	230.02	17	227.24	231.50	160	5,161	3.10%	大買/鉅額交易
2022/05/26	0	0.00	2	224.00	224.00	-2	5,214	-0.04%
2022/05/25	1	223.50	2	222.50	222.50	-1	5,406	-0.02%
2022/05/24	3.1	224.26	5	222.30	220.00	-1.9	5,433	-0.03%
2022/05/23	2	226.25	2	228.50	225.00	0	5,443	0.00%
2022/05/20	5	225.70	1.1	224.27	226.50	3.9	5,468	0.07%
2022/05/19	2.1	222.51	6	221.33	222.00	-3.9	5,431	-0.07%
2022/05/18	1	232.00	17	231.00	231.00	-16	5,396	-0.30%
2022/05/17	2	224.00	1	224.50	225.00	1	5,392	0.02%
2022/05/16	3	224.00	3	223.17	223.00	0	5,391	0.00%
2022/05/13	5.1	219.22	1	219.00	221.00	4.1	5,479	0.07%
2022/05/12	6	218.75	11	218.82	218.50	-5	5,516	-0.09%
2022/05/11	2.2	223.73	3	223.50	223.50	-0.8	5,557	-0.02%
2022/05/10	6.4	223.98	7	225.43	226.50	-0.6	5,575	-0.01%
2022/05/09	3.6	230.61	4	230.00	230.00	-0.4	5,570	-0.01%
2022/05/06	16.4	234.01	0	0.00	234.00	16.4	5,644	0.29%
2022/05/05	0.1	241.26	0	0.00	241.00	0.1	5,662	0.00%
2022/05/04	5	242.70	2	243.50	241.00	3	5,679	0.05%
2022/05/03	2.1	242.25	0	0.00	242.50	2.1	5,723	0.04%
2022/04/29	2.1	250.45	44	250.58	250.00	-41.9	5,700	-0.74%
2022/04/28	28	247.27	17	247.18	246.50	11	5,688	0.19%
2022/04/27	12	246.46	19	245.79	245.00	-7	5,696	-0.12%
2022/04/26	73	246.08	40.2	246.61	252.00	32.8	5,658	0.58%
2022/04/25	22.1	237.23	11	237.86	236.50	11.1	5,558	0.20%
2022/04/22	18.1	247.02	2	245.75	246.00	16.1	5,492	0.29%
2022/04/21	5	252.40	1	251.03	253.00	4	5,506	0.07%
2022/04/20	12	249.75	36.2	249.31	251.00	-24.1	5,559	-0.43%
2022/04/19	17	250.50	3	250.67	247.50	14	5,593	0.25%
2022/04/18	13.1	247.82	6	248.50	247.50	7.1	5,687	0.12%
2022/04/15	4	250.13	20	251.93	249.50	-16	5,744	-0.28%
2022/04/14	2	253.75	10	254.05	253.00	-8	5,818	-0.14%
2022/04/13	23	252.28	1	255.00	255.50	22	5,895	0.37%
2022/04/12	6.3	251.33	74	250.08	248.50	-67.7	6,001	-1.13%
2022/04/11	23	252.48	5	255.00	250.50	18	6,165	0.29%
2022/04/08	15	260.17	95	263.04	261.00	-80	6,171	-1.30%
2022/04/07	25	261.60	508	262.05	261.00	-483	6,140	-7.87%	大賣/鉅額交易
2022/04/06	112	263.57	30	265.22	263.50	82	6,089	1.35%	大買/
2022/04/01	4	266.63	13	266.15	268.50	-9	6,052	-0.15%
2022/03/31	1	268.50	4	267.38	268.50	-3	6,046	-0.05%
2022/03/30	56	267.99	301	266.91	268.00	-245	6,023	-4.07%	大賣/鉅額交易
2022/03/29	7.1	266.63	3	265.00	266.00	4.1	6,009	0.07%
2022/03/28	3	263.33	12	261.75	265.00	-9	5,983	-0.15%
2022/03/25	7	268.21	61	268.36	268.00	-54	5,976	-0.90%
2022/03/24	7	266.14	2	264.50	266.50	5	5,949	0.08%
2022/03/23	4.1	262.92	8	264.31	264.50	-3.9	5,966	-0.06%
2022/03/22	3	262.99	12	261.71	262.00	-9	6,010	-0.15%
2022/03/21	29	263.21	113	263.01	261.00	-84	6,015	-1.40%	大賣/
2022/03/18	15.1	256.84	41	259.50	256.00	-25.9	5,994	-0.43%
2022/03/17	47	257.41	25.1	258.92	260.50	21.9	5,919	0.37%
2022/03/16	24	248.79	91	248.10	249.00	-67	5,902	-1.13%
2022/03/15	53	253.32	74	252.90	251.50	-21	5,896	-0.36%
2022/03/14	7	259.21	33	259.70	257.50	-26	5,859	-0.44%
2022/03/11	14	260.11	38.4	261.82	262.00	-24.4	5,846	-0.42%
2022/03/10	19	253.00	78	253.47	254.50	-59	5,727	-1.03%
2022/03/09	137.3	241.29	26	241.58	241.50	111.3	5,639	1.97%	大買/鉅額交易
2022/03/08	49	239.19	10	239.55	235.50	39	5,627	0.69%
2022/03/07	5.2	247.17	38	248.05	247.00	-32.8	5,457	-0.60%
2022/03/04	219.8	254.77	34	255.04	254.50	185.8	5,476	3.39%	大買/鉅額交易
2022/03/03	34	256.16	1	255.50	256.00	33	5,476	0.60%
2022/03/02	108	255.03	4	254.50	255.00	104	5,469	1.90%	大買/鉅額交易
2022/03/01	36	250.19	20	253.78	256.50	16	5,442	0.29%
2022/02/25	240.2	247.86	14.5	248.56	246.50	225.7	5,352	4.22%	大買/鉅額交易
2022/02/24	15.1	254.37	125	254.01	253.50	-109.9	5,188	-2.12%	大賣/鉅額交易
2022/02/23	16	258.94	5	257.60	259.00	11	5,124	0.21%
2022/02/22	4	256.88	27	256.41	257.00	-23	5,131	-0.45%
2022/02/21	7	258.86	6.9	258.04	260.00	0.1	5,160	0.00%
2022/02/18	6	259.92	3	259.17	261.50	3	5,237	0.06%
2022/02/17	27	261.46	18	260.75	261.00	9	5,306	0.17%
2022/02/16	8	258.44	11	258.18	258.50	-3	5,301	-0.06%
2022/02/15	23.1	254.03	387	253.82	253.50	-363.9	5,291	-6.88%	大賣/鉅額交易
2022/02/14	13.2	257.98	5	260.40	256.00	8.2	5,230	0.16%
2022/02/11	6	266.50	5	265.70	265.50	1	5,213	0.02%
2022/02/10	2	269.01	6	268.50	269.50	-4	5,211	-0.08%
2022/02/09	104.3	269.46	16	270.13	269.50	88.3	5,236	1.69%	大買/
2022/02/08	27.1	270.67	6	270.42	269.00	21.1	5,328	0.40%
2022/02/07	41	271.10	11	271.32	271.00	30	5,302	0.57%
2022/01/26	10	268.95	49	268.94	268.00	-39	5,277	-0.74%
2022/01/25	7.1	268.42	218	267.40	269.00	-210.9	5,366	-3.93%	大賣/鉅額交易
2022/01/24	6	272.33	10	270.35	272.00	-4	5,462	-0.07%
2022/01/21	10.1	272.55	2.1	272.52	272.50	8	5,584	0.14%
2022/01/20	103.3	273.78	9	272.11	272.50	94.3	5,662	1.67%	大買/
2022/01/19	12	275.17	70	274.54	275.00	-58	5,660	-1.02%
2022/01/18	3.1	275.18	18	275.11	274.00	-14.9	5,689	-0.26%
2022/01/17	10	273.00	45	272.07	273.50	-35	5,740	-0.61%
2022/01/14	30	269.92	444.4	269.20	271.50	-414.4	5,829	-7.11%	大賣/鉅額交易
2022/01/13	14	278.14	111	276.92	277.00	-97	5,810	-1.67%	大賣/
2022/01/12	86.1	287.47	52	284.59	282.00	34.1	5,855	0.58%
2022/01/11	165	286.68	43	286.95	287.00	122	5,922	2.06%	大買/鉅額交易
2022/01/10	117	282.16	49	278.57	283.50	68	5,990	1.14%	大買/
2022/01/07	131	284.19	110	286.48	283.00	21	6,036	0.35%	大買/大賣/
2022/01/06	274	290.14	262	288.42	291.00	12	6,082	0.20%	大買/大賣/
2022/01/05	91.1	293.38	50.7	294.46	290.50	40.4	6,030	0.67%
2022/01/04	348	294.42	55.2	293.01	297.00	292.8	5,941	4.93%	大買/鉅額交易
2022/01/03	210	279.70	23.4	278.49	282.00	186.6	5,736	3.25%	大買/鉅額交易
2021/12/30	2	276.50	12	276.29	275.00	-10	5,703	-0.18%
2021/12/29	213	278.74	14	278.43	278.00	199	5,763	3.45%	大買/鉅額交易
2021/12/28	16	277.56	28.1	276.62	277.50	-12.1	5,852	-0.21%
2021/12/27	196	274.53	19.1	273.31	275.50	176.9	5,913	2.99%	大買/鉅額交易
2021/12/24	201	270.77	14	270.75	270.50	187	5,941	3.15%	大買/鉅額交易
2021/12/23	10	269.35	5.1	268.01	270.00	4.9	6,021	0.08%
2021/12/22	0	0.00	6	266.33	265.50	-6	6,077	-0.10%
2021/12/21	4	266.88	4	265.88	266.00	0	6,143	0.00%
2021/12/20	4	268.36	38.1	265.83	264.00	-34.1	6,207	-0.55%
2021/12/17	9	268.61	34	268.88	269.00	-25	6,287	-0.40%
2021/12/16	10	266.55	9	268.06	266.00	1	6,256	0.02%
2021/12/15	5	267.30	3	266.17	267.50	2	6,311	0.03%
2021/12/14	5.1	269.09	8	269.00	269.00	-2.9	6,378	-0.04%
2021/12/13	119	269.54	15	272.57	270.00	104	6,378	1.63%	大買/鉅額交易
2021/12/10	21	272.17	19	271.87	271.00	2	6,400	0.03%
2021/12/09	24	267.92	15.5	267.37	269.00	8.5	6,351	0.13%
2021/12/08	3.1	263.15	8	263.62	261.00	-4.9	6,361	-0.08%
2021/12/07	10.1	261.10	7	262.71	263.00	3.1	6,367	0.05%
2021/12/06	7.1	261.22	0	0.00	261.00	7.1	6,362	0.11%
2021/12/03	9	262.44	22	262.43	261.50	-13	6,370	-0.20%
2021/12/02	16	260.84	37	259.34	261.50	-21	6,385	-0.33%
2021/12/01	6	258.50	8	256.88	258.00	-2	6,380	-0.03%
2021/11/30	15	257.93	20	257.98	256.00	-5	6,421	-0.08%
2021/11/29	22	253.52	10	252.85	253.50	12	6,344	0.19%
2021/11/26	109.1	254.32	6.9	254.51	252.00	102.2	6,397	1.60%	大買/鉅額交易
2021/11/25	2	259.25	4	259.75	259.00	-2	6,527	-0.03%
2021/11/24	1	257.50	2	256.25	256.00	-1	6,515	-0.02%
2021/11/23	114.1	255.57	3	255.00	255.00	111.1	6,547	1.70%	大買/鉅額交易
2021/11/22	6	259.25	2.5	259.62	259.00	3.5	6,572	0.05%
2021/11/19	2	261.50	102.1	261.00	261.00	-100.1	6,626	-1.51%	大賣/
2021/11/18	5	260.00	10	260.15	260.00	-5	6,633	-0.08%
2021/11/17	22	259.16	2	261.00	261.50	20	6,621	0.30%
2021/11/16	15.1	256.40	1	256.00	256.00	14.1	6,622	0.21%
2021/11/15	5	260.60	1	261.00	260.00	4	6,688	0.06%
2021/11/12	3	261.00	0	0.00	261.00	3	6,832	0.04%
2021/11/11	62.2	260.38	9	259.72	259.00	53.2	6,996	0.76%
2021/11/10	7	266.79	12.4	264.66	265.00	-5.4	7,023	-0.08%
2021/11/09	6	264.58	15	265.00	266.00	-9	7,005	-0.13%
2021/11/08	47	260.80	15	260.23	259.50	32	6,981	0.46%
2021/11/05	30.4	260.57	10.1	259.59	262.00	20.3	6,943	0.29%
2021/11/04	75	253.99	10	252.70	253.50	65	6,851	0.95%
2021/11/03	3	247.51	3	248.33	247.00	0	6,809	0.00%
2021/11/02	35	254.81	18	256.72	252.00	17	6,775	0.25%
2021/11/01	12	253.67	15	256.46	257.50	-3	6,677	-0.05%
2021/10/29	29.1	246.95	7.5	247.84	245.00	21.5	6,571	0.33%
2021/10/28	12	248.29	23	246.20	252.50	-11	6,545	-0.17%
2021/10/27	2.6	243.22	3	243.83	244.50	-0.4	6,488	-0.01%
2021/10/26	28	245.11	1	245.53	244.50	27	6,511	0.41%
2021/10/25	5.1	243.12	1	244.50	242.50	4.1	6,487	0.06%
2021/10/22	18.2	245.39	3	245.00	244.00	15.2	6,498	0.23%
2021/10/21	12.1	254.96	20.1	254.99	253.00	-8	6,467	-0.12%
2021/10/20	9	255.28	10.2	256.52	254.50	-1.2	6,446	-0.02%
2021/10/19	15.2	256.14	16	254.72	259.00	-0.9	6,348	-0.01%
2021/10/18	76	245.20	13	247.62	249.50	63	6,260	1.01%
2021/10/15	12.3	237.80	13	238.11	240.00	-0.8	6,152	-0.01%
2021/10/14	83.4	239.51	231.7	241.15	235.50	-148.3	6,115	-2.42%	大賣/鉅額交易
2021/10/13	1.1	249.80	13	247.92	246.50	-11.9	6,163	-0.19%
2021/10/12	2	244.08	2.7	246.63	247.00	-0.6	6,208	-0.01%
2021/10/08	1	250.50	9	250.44	250.50	-8	6,432	-0.12%
2021/10/07	5.8	249.42	4	249.25	248.50	1.8	6,677	0.03%
2021/10/06	19.5	243.56	6	244.92	244.50	13.5	6,838	0.20%
2021/10/05	3	245.00	1.5	239.50	245.00	1.5	6,788	0.02%
2021/10/04	15.6	242.43	14.1	240.79	240.00	1.5	6,716	0.02%
2021/10/01	6.2	246.39	201	248.51	248.00	-194.8	6,663	-2.92%	大賣/鉅額交易
2021/09/30	17	249.47	2	250.00	252.00	15	6,611	0.23%
2021/09/29	14	248.39	8	248.88	248.50	6	6,538	0.09%
2021/09/28	12	252.59	127	252.94	252.50	-115	6,485	-1.77%	大賣/鉅額交易
2021/09/27	5.1	257.52	61	257.84	258.00	-55.9	6,500	-0.86%
2021/09/24	64.1	262.37	290.3	261.80	260.00	-226.2	6,478	-3.49%	大賣/鉅額交易
2021/09/23	4.1	252.63	5	252.10	251.50	-1	6,459	-0.01%
2021/09/22	45.2	250.73	40	250.60	250.00	5.2	6,483	0.08%
2021/09/17	16	257.03	265	256.05	256.00	-249	6,393	-3.89%	大賣/鉅額交易
2021/09/16	1	259.00	8	259.00	260.00	-7	6,390	-0.11%
2021/09/15	34.1	259.00	78	259.33	258.00	-43.9	6,445	-0.68%
2021/09/14	1	265.00	1	265.49	263.50	0	6,418	0.00%
2021/09/13	9.2	263.63	174	262.70	263.50	-164.8	6,446	-2.56%	大賣/鉅額交易
2021/09/10	0	0.00	156	268.62	269.00	-156	6,413	-2.43%	大賣/鉅額交易
2021/09/09	6	269.50	8	270.00	269.50	-2	6,507	-0.03%
2021/09/08	82	269.89	164	270.34	270.50	-82	6,523	-1.26%	大賣/
2021/09/07	3.1	270.21	1	269.50	271.50	2.1	6,535	0.03%
2021/09/06	10	272.95	86	272.97	273.50	-76	6,572	-1.16%
2021/09/03	12	271.37	5	270.40	272.00	7	6,531	0.11%
2021/09/02	12.2	268.16	34	268.41	268.50	-21.8	6,505	-0.34%
2021/09/01	18	271.19	2	271.00	272.00	16	6,509	0.25%
2021/08/31	38.3	268.57	55	269.15	270.50	-16.7	6,447	-0.26%
2021/08/30	15.1	278.24	2	279.50	279.50	13.1	6,302	0.21%
2021/08/27	1	278.50	2.5	278.20	279.00	-1.5	6,324	-0.02%
2021/08/26	6.1	275.63	10	278.05	276.50	-3.9	6,330	-0.06%
2021/08/25	29	275.88	8	273.56	277.50	21	6,329	0.33%
2021/08/24	12.5	270.92	0	0.00	268.00	12.5	6,301	0.20%
2021/08/23	6	268.25	11	269.27	270.00	-5	6,332	-0.08%
2021/08/20	5.1	266.80	6	267.17	263.00	-0.9	6,313	-0.01%
2021/08/19	62	270.50	32.9	270.47	269.00	29.1	6,388	0.46%
2021/08/18	154	264.48	75	262.48	267.00	79	6,264	1.26%	大買/
2021/08/17	43.2	267.05	211	266.44	262.00	-167.8	6,120	-2.74%	大賣/鉅額交易
2021/08/16	79.2	278.47	17	276.56	279.00	62.2	5,946	1.05%
2021/08/13	10	272.30	22	273.52	274.00	-12	5,988	-0.20%
2021/08/12	6	276.42	7	276.64	276.50	-1	6,034	-0.02%
2021/08/11	6	278.00	95	279.76	280.00	-89	6,028	-1.48%
2021/08/10	31.2	279.17	18	280.97	278.00	13.2	6,107	0.22%
2021/08/09	6	279.58	50	280.56	281.50	-44	6,164	-0.71%
2021/08/06	4	286.39	2	286.00	285.00	2	6,230	0.03%
2021/08/05	8	286.13	0	0.00	287.00	8	6,349	0.13%
2021/08/04	13.1	286.85	2	286.00	286.50	11.1	6,560	0.17%
2021/08/03	14.1	286.36	213	285.63	287.50	-198.9	6,696	-2.97%	大賣/鉅額交易
2021/08/02	9	286.23	18	285.47	287.00	-9	6,630	-0.14%
2021/07/30	55.2	286.90	6	288.83	287.00	49.2	6,670	0.74%
2021/07/29	10	291.50	1	291.50	291.50	9	6,744	0.13%
2021/07/28	15.2	290.90	236.5	288.94	292.00	-221.3	6,843	-3.23%	大賣/鉅額交易
2021/07/27	12.2	293.04	81.7	294.01	292.00	-69.5	6,954	-1.00%
2021/07/26	15.1	300.70	17	301.48	299.00	-1.9	7,031	-0.03%
2021/07/23	21	305.24	27.1	305.26	304.00	-6.1	7,221	-0.08%
2021/07/22	73.3	308.83	20	306.15	303.00	53.3	7,307	0.73%
2021/07/21	25.1	304.15	26.1	301.64	306.00	-1	7,336	-0.01%
2021/07/20	40.1	301.23	136.2	299.23	300.00	-96	7,312	-1.31%	大賣/
2021/07/19	99.4	307.08	120.3	305.46	308.00	-20.8	7,352	-0.28%	大賣/
2021/07/16	155.1	321.21	64	316.78	319.50	91.1	7,368	1.24%	大買/
2021/07/15	430.5	324.09	142.1	326.39	320.50	288.4	7,429	3.88%	大買/大賣/鉅額交易
2021/07/14	673.8	313.21	123.4	316.81	323.00	550.5	7,510	7.33%	大買/大賣/鉅額交易
2021/07/13	143.3	308.51	270.4	308.98	307.00	-127.1	7,306	-1.74%	大買/大賣/鉅額交易
2021/07/12	2	299.74	171	298.68	299.50	-169	7,147	-2.36%	大賣/鉅額交易
2021/07/09	12	295.00	37	295.57	295.00	-25	7,204	-0.35%
2021/07/08	1	301.42	40	300.53	301.50	-39	7,236	-0.54%
2021/07/07	203	302.84	10.1	303.10	303.50	192.9	7,260	2.66%	大買/鉅額交易
2021/07/06	4.3	301.83	2	303.25	303.50	2.3	7,341	0.03%
2021/07/05	4.1	302.98	5	303.29	304.00	-0.9	7,396	-0.01%
2021/07/02	91	301.57	9	303.33	299.00	82	7,426	1.10%
2021/07/01	306	300.65	15.1	299.96	297.50	291	7,406	3.93%	大買/鉅額交易
2021/06/30	38	302.49	216	302.68	303.00	-178	7,452	-2.39%	大賣/鉅額交易
2021/06/29	40	298.44	12	298.71	299.50	28	7,513	0.37%
2021/06/28	64	297.38	268	296.98	297.00	-204	7,553	-2.70%	大賣/鉅額交易
2021/06/25	280	296.88	9	295.22	295.00	271	7,636	3.55%	大買/鉅額交易
2021/06/24	72	290.37	140.2	289.89	290.00	-68.2	7,589	-0.90%	大賣/
2021/06/23	2	295.25	2	295.25	296.00	0	7,550	0.00%
2021/06/22	7	299.07	55	296.28	296.00	-48	7,564	-0.63%
2021/06/21	1	293.00	48	295.46	294.00	-47	7,547	-0.62%
2021/06/18	4	302.00	63	300.71	299.50	-59	7,535	-0.78%
2021/06/17	0	0.00	6	298.00	299.50	-6	7,434	-0.08%
2021/06/16	8	302.94	36.1	302.72	303.00	-28.1	7,548	-0.37%
2021/06/15	114	303.46	11	304.81	302.00	103	7,627	1.35%	大買/鉅額交易
2021/06/11	3	297.33	9	296.72	296.50	-6	7,614	-0.08%
2021/06/09	62	296.66	44.2	298.27	295.00	17.8	7,788	0.23%
2021/06/08	4	297.25	27	298.89	297.50	-23	7,882	-0.29%
2021/06/07	11	296.91	14	298.00	297.00	-3	8,083	-0.04%
2021/06/04	106	296.27	10	296.15	297.00	96	8,210	1.17%	大買/
2021/06/03	2	297.99	10.7	296.67	297.00	-8.7	8,421	-0.10%
2021/06/02	50.2	298.01	7	297.50	298.50	43.2	8,510	0.51%
2021/06/01	18	296.05	107.2	295.49	297.00	-89.2	8,612	-1.04%	大賣/
2021/05/31	37	293.85	5	294.50	296.00	32	8,755	0.37%
2021/05/28	56.3	293.76	34	293.65	291.50	22.3	8,813	0.25%
2021/05/27	72	288.50	20.4	286.12	293.50	51.6	8,955	0.58%
2021/05/26	8	291.00	6.1	290.41	290.00	1.9	9,116	0.02%
2021/05/25	6	289.50	10	289.00	290.00	-4	9,278	-0.04%
2021/05/24	29.1	284.49	3	283.67	285.00	26.1	9,379	0.28%
2021/05/21	31	288.66	21	286.69	289.00	10	9,496	0.11%
2021/05/20	5	279.80	25.1	279.28	281.00	-20.1	9,525	-0.21%
2021/05/19	38	274.00	44.7	274.11	273.50	-6.7	9,565	-0.07%
2021/05/18	29	274.17	19.1	273.33	274.50	10	9,817	0.10%
2021/05/17	176.3	265.55	54	265.15	266.50	122.3	10,280	1.19%	大買/鉅額交易
2021/05/14	318.2	267.93	89	266.93	266.50	229.2	10,532	2.18%	大買/鉅額交易
2021/05/13	81.5	263.50	50	265.79	264.50	31.5	10,530	0.30%
2021/05/12	51	257.58	63.1	260.47	265.00	-12.1	10,497	-0.12%
2021/05/11	121.3	271.72	51	275.44	271.00	70.3	10,427	0.67%	大買/
2021/05/10	70.1	289.71	21	290.17	287.50	49.1	10,349	0.47%
2021/05/07	30	292.02	9.1	291.12	293.50	21	10,556	0.20%
2021/05/06	12.1	281.57	799	279.34	283.00	-787	10,604	-7.42%	大賣/鉅額交易
2021/05/05	21.5	287.49	228.6	288.52	283.50	-207	10,605	-1.95%	大賣/鉅額交易
2021/05/04	28.1	292.23	546.7	294.90	291.50	-518.6	10,601	-4.89%	大賣/鉅額交易
2021/05/03	31.5	306.64	224.3	305.50	306.50	-192.8	10,520	-1.83%	大賣/鉅額交易
2021/04/29	160	311.63	196.2	304.55	302.50	-36.1	10,571	-0.34%	大買/大賣/
2021/04/28	54	303.61	26.1	304.88	305.50	27.9	10,525	0.27%
2021/04/27	98	301.11	12.6	301.33	302.00	85.4	10,594	0.81%
2021/04/26	6	298.83	52.1	297.54	298.00	-46.1	10,649	-0.43%
2021/04/23	24.3	295.08	21	295.38	297.00	3.3	11,017	0.03%
2021/04/22	29.7	295.66	125.7	296.01	293.00	-96	11,200	-0.86%	大賣/
2021/04/21	149	301.95	82	302.59	301.00	67	11,269	0.59%	大買/
2021/04/20	374.1	307.61	39.5	306.59	307.50	334.7	11,321	2.96%	大買/鉅額交易
2021/04/19	26	296.96	22.2	297.81	298.00	3.8	11,243	0.03%
2021/04/16	202.4	294.42	20.5	294.83	296.50	182	11,421	1.59%	大買/鉅額交易
2021/04/15	34.1	291.30	38	289.43	295.50	-3.9	11,843	-0.03%
2021/04/14	18.2	290.07	89.3	289.61	291.50	-71.1	12,150	-0.59%
2021/04/13	192	294.80	128	295.13	292.00	64	12,554	0.51%	大買/大賣/
2021/04/12	17.1	293.41	187	292.98	291.00	-169.9	12,759	-1.33%	大賣/鉅額交易
2021/04/09	15	298.54	43.1	298.80	299.00	-28.1	12,786	-0.22%
2021/04/08	52	298.34	108.4	298.05	297.00	-56.3	12,809	-0.44%	大賣/
2021/04/07	5	297.79	12	297.21	298.50	-7	12,818	-0.05%
2021/04/06	31	299.31	33.8	299.33	298.00	-2.8	12,773	-0.02%
2021/04/01	182	294.33	45	294.29	295.50	137	12,726	1.08%	大買/鉅額交易
2021/03/31	91.1	290.07	27	289.90	288.00	64.1	12,593	0.51%
2021/03/30	202.6	291.90	16	292.00	292.50	186.6	12,538	1.49%	大買/鉅額交易
2021/03/29	10.1	287.46	17	287.29	288.00	-6.9	12,459	-0.06%
2021/03/26	8	286.69	25	287.50	288.00	-17	12,493	-0.14%
2021/03/25	24	285.54	30	281.52	284.00	-6	12,538	-0.05%
2021/03/24	1	285.48	60	284.55	285.50	-59	12,556	-0.47%
2021/03/23	29	287.78	12	287.42	288.00	17	12,582	0.14%
2021/03/22	7.2	286.77	1	286.48	287.00	6.1	12,608	0.05%
2021/03/19	17.5	284.18	12	284.30	283.00	5.4	12,739	0.04%
2021/03/18	83	289.08	22.4	288.82	288.00	60.7	12,699	0.48%
2021/03/17	8	282.81	31	282.77	284.00	-23	12,670	-0.18%
2021/03/16	22	282.70	55.1	280.84	282.00	-33.1	12,653	-0.26%
2021/03/15	12.2	279.02	17	278.30	277.50	-4.8	12,623	-0.04%
2021/03/12	14.1	282.22	32	281.41	282.00	-17.9	12,679	-0.14%
2021/03/11	115.2	276.64	100.1	272.46	281.50	15.1	12,777	0.12%	大買/
2021/03/10	53.4	269.25	345	266.33	265.00	-291.6	12,730	-2.29%	大賣/鉅額交易
2021/03/09	144.6	262.01	262	262.08	263.50	-117.4	12,665	-0.93%	大買/大賣/鉅額交易
2021/03/08	29.2	274.19	187	272.00	270.50	-157.8	12,526	-1.26%	大賣/鉅額交易
2021/03/05	30.3	276.97	53.2	276.29	275.00	-22.9	12,528	-0.18%
2021/03/04	42.2	280.97	19	280.68	281.00	23.2	12,597	0.18%
2021/03/03	427	286.59	107	286.61	289.00	320	12,531	2.55%	大買/大賣/鉅額交易
2021/03/02	16	291.41	52.2	290.48	288.00	-36.2	12,523	-0.29%
2021/02/26	334.7	285.22	370	285.57	280.50	-35.3	12,443	-0.28%	大買/大賣/
2021/02/25	20.4	291.64	43	291.51	294.50	-22.6	12,163	-0.19%
2021/02/24	85.1	296.64	22	295.93	294.00	63.1	12,077	0.52%
2021/02/23	31	300.85	14	299.00	303.00	17	11,987	0.14%
2021/02/22	22	302.18	21	301.76	301.00	1	11,955	0.01%
2021/02/19	38.2	300.09	174	298.82	300.00	-135.8	11,887	-1.14%	大賣/鉅額交易
2021/02/18	85.1	308.03	74.6	307.04	306.00	10.6	11,834	0.09%
2021/02/17	157.9	294.64	390.5	296.21	299.50	-232.6	11,619	-2.00%	大買/大賣/鉅額交易
2021/02/05	105.6	280.38	186	279.07	280.50	-80.4	11,080	-0.73%	大買/大賣/
2021/02/04	30.1	284.95	33.1	284.47	287.00	-3	10,881	-0.03%
2021/02/03	10.2	283.34	6	287.50	284.00	4.2	10,819	0.04%
2021/02/02	277.4	288.11	106	286.62	286.00	171.4	10,738	1.60%	大買/大賣/鉅額交易
2021/02/01	43	282.30	204	282.90	285.00	-161	10,605	-1.52%	大賣/鉅額交易
2021/01/29	18	289.33	132.6	292.49	282.50	-114.5	10,611	-1.08%	大賣/鉅額交易
2021/01/28	82.8	285.53	410.5	284.73	287.50	-327.7	10,465	-3.13%	大賣/鉅額交易
2021/01/27	113.3	287.01	163.8	286.05	287.50	-50.5	10,350	-0.49%	大買/大賣/
2021/01/26	23.2	290.42	96	289.49	289.00	-72.8	10,236	-0.71%
2021/01/25	13	293.97	86.1	294.04	295.50	-73	10,157	-0.72%
2021/01/22	58.5	292.87	76	292.20	291.00	-17.5	10,248	-0.17%
2021/01/21	76.4	296.95	126	298.45	299.00	-49.6	10,109	-0.49%	大賣/
2021/01/20	44.5	295.80	527.3	295.81	294.50	-482.8	10,044	-4.81%	大賣/鉅額交易
2021/01/19	205.5	295.13	24	295.27	294.00	181.5	9,992	1.82%	大買/鉅額交易
2021/01/18	482	288.33	534	287.44	289.50	-52	9,867	-0.53%	大買/大賣/
2021/01/15	29.8	302.80	184.1	300.89	299.50	-154.3	9,503	-1.62%	大賣/鉅額交易
2021/01/14	78.7	306.23	29	305.55	306.00	49.7	9,217	0.54%
2021/01/13	29.8	312.24	91	311.68	312.50	-61.2	8,987	-0.68%
2021/01/12	151.3	317.12	159.1	314.92	314.00	-7.7	8,809	-0.09%	大買/大賣/
2021/01/11	69.6	309.23	609	307.91	313.00	-539.5	8,579	-6.29%	大賣/鉅額交易
2021/01/08	53.2	313.98	347.1	314.22	310.00	-293.9	8,383	-3.51%	大賣/鉅額交易
2021/01/07	211.8	309.65	156	304.93	316.00	55.8	7,990	0.70%	大買/大賣/
2021/01/06	479.4	295.60	246.1	292.23	298.00	233.3	7,644	3.05%	大買/大賣/鉅額交易
2021/01/05	512.1	277.75	380	276.66	276.50	132.1	7,261	1.82%	大買/大賣/鉅額交易
2021/01/04	35	264.97	186	265.38	265.00	-151	7,118	-2.12%	大賣/鉅額交易
2020/12/31	74	262.98	88	261.35	263.00	-14	7,043	-0.20%
2020/12/30	351	258.82	13	258.88	260.00	338	7,019	4.82%	大買/鉅額交易
2020/12/29	13	255.31	15.1	254.60	255.50	-2.1	7,001	-0.03%
2020/12/28	26	254.62	7	253.57	254.50	19	7,092	0.27%
2020/12/25	28	250.91	2	251.50	249.00	26	7,102	0.37%
2020/12/24	8	249.69	360	248.18	247.50	-352	7,141	-4.93%	大賣/鉅額交易
2020/12/23	62.5	247.34	0	0.00	248.00	62.5	7,158	0.87%
2020/12/22	167	253.01	68	251.40	247.00	99	7,235	1.37%	大買/
2020/12/21	22	253.91	39	252.51	258.00	-17	7,255	-0.23%
2020/12/18	140	248.11	21	246.93	248.00	119	7,213	1.65%	大買/鉅額交易
2020/12/17	7	248.00	115	246.93	247.00	-108	7,157	-1.51%	大賣/鉅額交易
2020/12/16	4	248.88	49	247.12	248.00	-45	7,098	-0.63%
2020/12/15	253	247.43	27	245.98	245.50	226	7,097	3.18%	大買/鉅額交易
2020/12/14	23.5	244.70	53	245.10	246.00	-29.5	6,941	-0.42%
2020/12/11	65	248.62	156	247.63	250.50	-91	6,871	-1.32%	大賣/
2020/12/10	5	247.70	118.1	247.62	248.00	-113.1	6,838	-1.65%	大賣/鉅額交易
2020/12/09	64.1	251.97	21	251.29	251.00	43.1	6,814	0.63%
2020/12/08	252	250.48	68	247.27	249.00	184	6,771	2.72%	大買/鉅額交易
2020/12/07	129.1	254.32	171	255.26	250.00	-41.9	6,635	-0.63%	大買/大賣/
2020/12/04	55	244.61	118	246.02	247.00	-63	6,466	-0.97%	大賣/
2020/12/03	35	235.47	25	233.24	237.00	10	6,338	0.16%
2020/12/02	21	231.36	37	230.42	232.00	-16	6,322	-0.25%
2020/12/01	36	225.92	261	226.17	227.00	-225	6,360	-3.54%	大賣/鉅額交易
2020/11/30	140.2	224.98	137	222.84	224.50	3.2	6,277	0.05%	大買/大賣/
2020/11/27	173	220.02	22	219.23	220.00	151	6,122	2.47%	大買/鉅額交易
2020/11/26	283	214.35	15	214.33	216.00	268	6,102	4.39%	大買/鉅額交易
2020/11/25	14	209.04	1,438	209.88	207.50	-1,424	6,072	-23.45%	大賣/鉅額交易
2020/11/24	8.1	209.19	38	209.25	209.50	-29.9	6,033	-0.50%
2020/11/23	35	213.29	1,047	211.73	212.00	-1,012	6,041	-16.75%	大賣/鉅額交易
2020/11/20	55	207.86	41	207.21	209.00	14	5,974	0.23%
2020/11/19	37	207.27	162	207.12	208.00	-125	5,955	-2.10%	大賣/鉅額交易
2020/11/18	4.6	202.57	42	202.42	203.00	-37.4	5,913	-0.63%
2020/11/17	21	204.50	91.2	203.75	205.50	-70.2	6,011	-1.17%
2020/11/16	33	202.14	139	200.30	202.00	-106	6,079	-1.74%	大賣/鉅額交易
2020/11/13	39	199.04	30	199.95	200.50	9	6,028	0.15%
2020/11/12	199	200.65	62	200.15	202.00	137	6,023	2.27%	大買/鉅額交易
2020/11/11	12	194.75	10	195.00	195.00	2	5,885	0.03%
2020/11/10	16	193.25	35	193.99	193.00	-19	5,866	-0.32%
2020/11/09	11	196.45	44	196.88	197.50	-33	5,906	-0.56%
2020/11/06	151.3	195.31	61	195.11	194.50	90.3	6,009	1.50%	大買/
2020/11/05	20	189.58	51	189.86	189.50	-31	5,996	-0.52%
2020/11/04	31	189.65	10	190.35	192.00	21	5,991	0.35%
2020/11/03	8	187.69	88	187.63	188.00	-80	6,046	-1.32%
2020/11/02	30	186.50	321	184.61	188.00	-291	6,107	-4.76%	大賣/鉅額交易
2020/10/30	26	190.08	174	190.72	190.00	-148	6,184	-2.39%	大賣/鉅額交易
2020/10/29	195	196.24	14	195.07	195.00	181	6,153	2.94%	大買/鉅額交易
2020/10/28	365	201.11	194	201.32	200.50	171	6,284	2.72%	大買/大賣/鉅額交易
2020/10/27	108	201.12	16	200.78	203.00	92	6,435	1.43%	大買/
2020/10/26	17	195.85	29.4	195.27	194.50	-12.4	6,622	-0.19%
2020/10/23	3	192.50	38	192.62	192.00	-35	6,806	-0.51%
2020/10/22	8	194.63	57	194.47	194.50	-49	6,914	-0.71%
2020/10/21	33	197.97	47	196.15	196.50	-14	7,035	-0.20%
2020/10/20	32	196.00	9	196.50	196.50	23	7,119	0.32%
2020/10/19	27	196.39	223	196.51	196.50	-196	7,184	-2.73%	大賣/鉅額交易
2020/10/16	15	195.53	4	195.75	195.00	11	7,338	0.15%
2020/10/15	4	194.50	15	194.20	194.50	-11	7,424	-0.15%
2020/10/14	8	194.69	408	194.45	194.00	-400	7,457	-5.36%	大賣/鉅額交易
2020/10/13	2	193.25	28.1	193.06	194.50	-26.1	7,575	-0.34%
2020/10/12	23	195.67	84	194.77	196.00	-61	7,604	-0.80%
2020/10/08	0	0.00	400	191.71	193.00	-400	7,574	-5.28%	大賣/鉅額交易
2020/10/07	8	190.31	11	190.55	191.00	-3	7,607	-0.04%
2020/10/06	3	189.50	28	190.41	191.50	-25	7,633	-0.33%
2020/10/05	62	189.87	5	189.20	189.50	57	7,735	0.74%
2020/09/30	235	188.46	15	187.63	189.00	220	7,780	2.83%	大買/鉅額交易
2020/09/29	45	185.33	19	185.32	185.00	26	7,853	0.33%
2020/09/28	10	181.05	445	179.12	182.50	-435	7,926	-5.49%	大賣/鉅額交易
2020/09/25	20	178.63	321	179.09	176.50	-301	8,133	-3.70%	大賣/鉅額交易
2020/09/24	17	182.79	24	181.23	183.00	-7	8,207	-0.09%
2020/09/23	11	184.86	465	184.54	185.00	-454	8,252	-5.50%	大賣/鉅額交易
2020/09/22	9	187.22	99	186.84	185.50	-90	8,288	-1.09%
2020/09/21	33	191.24	6	191.33	190.00	27	8,367	0.32%
2020/09/18	5	189.70	15	189.53	191.00	-10	8,586	-0.12%
2020/09/17	52	191.96	10	191.05	191.00	42	8,638	0.49%
2020/09/16	61	190.49	65	190.19	191.00	-4	8,829	-0.05%
2020/09/15	15	189.90	49	189.14	188.50	-34	8,983	-0.38%
2020/09/14	161	189.45	19	188.66	189.00	142	9,198	1.54%	大買/鉅額交易
2020/09/11	134	186.82	13	185.81	187.50	121	9,408	1.29%	大買/鉅額交易
2020/09/10	92	184.28	8	184.50	185.50	84	9,502	0.88%
2020/09/09	108	180.80	28	181.32	184.00	80	9,624	0.83%	大買/
2020/09/08	131	184.18	29	183.76	184.50	102	9,664	1.06%	大買/鉅額交易
2020/09/07	19	181.61	247	182.04	182.00	-228	9,760	-2.34%	大賣/鉅額交易
2020/09/04	235	186.05	110	186.28	186.00	125	9,838	1.27%	大買/大賣/鉅額交易
2020/09/03	233	192.03	162	192.19	191.50	71	9,881	0.72%	大買/大賣/
2020/09/02	2	189.50	125	191.04	189.50	-123	10,189	-1.21%	大賣/鉅額交易
2020/09/01	334	189.13	45	188.30	190.50	289	10,200	2.83%	大買/鉅額交易
2020/08/31	48	192.60	70	191.32	189.00	-22	10,210	-0.22%
2020/08/28	10	194.00	57	193.18	194.00	-47	10,300	-0.46%
2020/08/27	6	193.67	164	193.22	193.50	-158	10,476	-1.51%	大賣/鉅額交易
2020/08/26	2	197.00	75	196.13	197.00	-73	10,533	-0.69%
2020/08/25	10	198.15	94	197.98	195.50	-84	10,654	-0.79%
2020/08/24	89	195.35	15	193.77	197.00	74	10,689	0.69%
2020/08/21	14	191.39	278	191.88	191.00	-264	10,666	-2.48%	大賣/鉅額交易
2020/08/20	110	192.76	163	197.95	190.50	-53	10,526	-0.50%	大買/大賣/
2020/08/19	102	203.69	44	203.28	200.00	58	10,394	0.56%	大買/
2020/08/18	148	202.35	42	200.11	201.50	106	10,373	1.02%	大買/鉅額交易
2020/08/17	17	203.12	32	202.86	204.00	-15	10,355	-0.14%
2020/08/14	16	201.41	58	201.09	201.50	-42	10,369	-0.41%
2020/08/13	83	200.40	81	200.80	201.50	2	10,366	0.02%
2020/08/12	320	197.40	98	195.92	198.50	222	10,322	2.15%	大買/鉅額交易
2020/08/11	13	200.85	95	200.82	199.50	-82	10,220	-0.80%
2020/08/10	43	201.91	424	200.70	201.50	-381	10,180	-3.74%	大賣/鉅額交易
2020/08/07	21	200.95	23	200.20	200.50	-2	10,186	-0.02%
2020/08/06	15	203.33	128	203.36	204.50	-113	10,203	-1.11%	大賣/鉅額交易
2020/08/05	833.2	206.24	1,156	203.97	204.50	-322.8	10,186	-3.17%	大買/大賣/鉅額交易
2020/08/04	29	206.59	1,028	206.63	207.50	-999	10,090	-9.90%	大賣/鉅額交易
2020/08/03	180	204.68	70	203.84	202.50	110	9,991	1.10%	大買/鉅額交易
2020/07/31	29	199.50	424	199.02	200.00	-395	9,801	-4.03%	大賣/鉅額交易
2020/07/30	732	198.75	326	197.87	197.50	406	9,591	4.23%	大買/大賣/鉅額交易
2020/07/29	608	190.35	61	190.80	191.00	547	9,357	5.85%	大買/鉅額交易
2020/07/28	117	189.29	567	188.91	187.00	-450	9,273	-4.85%	大買/大賣/鉅額交易
2020/07/27	295	188.58	41	188.21	188.50	254	9,361	2.71%	大買/鉅額交易
2020/07/24	69	186.46	165	186.80	184.50	-96	9,299	-1.03%	大賣/
2020/07/23	198.1	189.21	52	188.88	190.00	146.1	9,220	1.58%	大買/鉅額交易
2020/07/22	482	190.86	176	192.16	192.50	306	9,198	3.33%	大買/大賣/鉅額交易
2020/07/21	203	186.77	492	187.90	185.50	-289	9,011	-3.21%	大買/大賣/鉅額交易
2020/07/20	64	182.32	604	181.58	182.00	-540	8,932	-6.05%	大賣/鉅額交易
2020/07/17	678	187.32	138	186.35	184.00	540	8,887	6.08%	大買/大賣/鉅額交易
2020/07/16	7	185.21	294	184.07	185.00	-287	8,791	-3.26%	大賣/鉅額交易
2020/07/15	59	184.95	46	184.89	184.50	13	8,756	0.15%
2020/07/14	1	184.00	153	184.99	185.00	-152	8,739	-1.74%	大賣/鉅額交易
2020/07/13	104	185.33	145	184.87	186.50	-41	8,712	-0.47%	大買/大賣/
2020/07/10	27	181.59	137	179.81	183.50	-110	8,784	-1.25%	大賣/鉅額交易
2020/07/09	100	181.55	164	182.08	180.50	-64	8,750	-0.73%	大賣/
2020/07/08	291	179.23	20	178.63	179.50	271	8,643	3.14%	大買/鉅額交易
2020/07/07	145	175.97	153	174.13	175.00	-8	8,588	-0.09%	大買/大賣/
2020/07/06	280	177.16	321	175.50	176.50	-41	8,511	-0.48%	大買/大賣/
2020/07/03	126	169.42	246	168.36	169.50	-120	8,319	-1.44%	大買/大賣/鉅額交易
2020/07/02	155	164.70	266	165.65	165.50	-111	8,224	-1.35%	大買/大賣/鉅額交易
2020/07/01	221	169.44	139	169.22	169.50	82	8,169	1.00%	大買/大賣/
2020/06/30	53	167.69	150	169.04	167.50	-97	8,096	-1.20%	大賣/
2020/06/29	92	169.70	328	167.50	168.50	-236	8,034	-2.94%	大賣/鉅額交易
2020/06/24	119	168.90	523	169.64	168.00	-404	7,845	-5.15%	大買/大賣/鉅額交易
2020/06/23	287	168.77	34	169.54	170.00	253	7,789	3.25%	大買/鉅額交易
2020/06/22	430	166.44	390	167.36	169.00	40	7,631	0.52%	大買/大賣/
2020/06/19	352.4	165.80	196	165.42	166.50	156.4	7,541	2.07%	大買/大賣/鉅額交易
2020/06/18	397	161.98	85	162.08	162.50	312	7,329	4.26%	大買/鉅額交易
2020/06/17	125	157.65	29	157.16	159.00	96	7,188	1.34%	大買/
2020/06/16	453	156.94	18	157.08	157.00	435	7,248	6.00%	大買/鉅額交易
2020/06/15	103	153.98	19	154.45	153.00	84	7,265	1.16%	大買/
2020/06/12	142	154.94	74	154.51	155.00	68	7,240	0.94%	大買/
2020/06/11	849	159.14	60	156.82	156.50	789	7,220	10.93%	大買/鉅額交易
2020/06/10	142	162.00	125	161.47	160.50	17	7,181	0.24%	大買/大賣/
2020/06/09	597	159.74	43	160.62	159.00	554	7,355	7.53%	大買/鉅額交易
2020/06/08	99	154.78	201	154.97	155.00	-102	7,223	-1.41%	大賣/鉅額交易
2020/06/05	232	153.54	3	153.50	153.50	229	7,217	3.17%	大買/鉅額交易
2020/06/04	185	153.86	6	153.42	152.50	179	7,195	2.49%	大買/鉅額交易
2020/06/03	221	151.04	42	149.20	151.50	179	7,156	2.50%	大買/鉅額交易
2020/06/02	34	145.40	16	144.81	145.00	18	6,973	0.26%
2020/06/01	177	142.41	22	143.80	144.00	155	6,888	2.25%	大買/鉅額交易
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/27	132	140.86	25	140.50	141.00	107	6,761	1.58%	大買/鉅額交易
2020/05/26	0	0.00	1	140.00	140.00	-1	6,808	-0.01%
2020/05/25	0	0.00	0	140.00	139.50	0	6,827	0.00%
2020/05/22	12	138.92	30	138.67	138.00	-18	6,852	-0.26%
2020/05/21	1	141.00	15	141.00	141.50	-14	6,869	-0.20%
2020/05/20	21	141.48	3	141.17	141.00	18	6,857	0.26%
2020/05/19	41	140.95	4	140.25	141.00	37	6,855	0.54%
2020/05/18	1	139.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	13	139.31	10	139.10	138.50	3	6,829	0.04%
2020/05/14	15	141.83	3	141.17	140.00	12	6,788	0.18%
2020/05/13	1	140.50	34	138.22	140.50	-33	6,751	-0.49%
2020/05/12	6.1	137.84	1	138.50	137.00	5.1	6,687	0.08%
2020/05/11	154	140.00	29	140.59	140.00	125	6,679	1.87%	大買/鉅額交易
2020/05/08	1	140.50	1	141.00	140.00	0	6,704	0.00%
2020/05/07	4	138.38	20	139.28	139.00	-16	6,695	-0.24%
2020/05/06	16	138.00	179	137.80	138.50	-163	6,732	-2.42%	大賣/鉅額交易
2020/05/05	2	137.25	19	139.05	139.00	-17	6,692	-0.25%
2020/05/04	317	135.96	29	140.29	136.00	288	6,700	4.30%	大買/鉅額交易
2020/04/30	365	141.22	8	141.00	140.00	357	6,627	5.39%	大買/鉅額交易
2020/04/29	52	137.92	13	136.69	138.00	39	6,460	0.60%
2020/04/28	0	0.00	1	135.50	135.00	-1	6,480	-0.02%
2020/04/27	1	134.50	16	133.41	133.50	-15	6,652	-0.23%
2020/04/24	52	130.94	1	130.00	131.00	51	6,727	0.76%
2020/04/23	14	130.39	7	130.71	129.50	7	6,769	0.10%
2020/04/22	14	126.82	4	128.50	131.00	10	6,800	0.15%
2020/04/21	4	129.50	30	129.52	128.50	-26	6,834	-0.38%
2020/04/20	4	131.25	0	0.00	131.00	4	6,824	0.06%
2020/04/17	5	135.90	7	135.93	134.50	-2	6,786	-0.03%
2020/04/16	5	134.20	1	134.50	134.00	4	6,778	0.06%
2020/04/15	6	135.50	9	134.56	136.50	-3	6,857	-0.04%
2020/04/14	67	131.19	44	129.63	132.00	23	6,752	0.34%
2020/04/13	21	125.29	0	0.00	125.00	21	6,728	0.31%
2020/04/10	88	128.49	12	127.46	128.00	76	6,762	1.12%
2020/04/09	462	124.80	4	124.88	125.00	458	6,768	6.77%	大買/鉅額交易
2020/04/08	14	125.64	8	123.69	125.00	6	6,739	0.09%
2020/04/07	5	121.50	16	121.47	121.00	-11	6,709	-0.16%
2020/04/06	22	117.32	10	118.00	119.00	12	6,804	0.18%
2020/04/01	3	119.50	5	121.40	120.00	-2	6,727	-0.03%
2020/03/31	1	120.50	6	120.75	120.50	-5	6,725	-0.07%
2020/03/30	61	117.11	14	116.96	119.50	47	6,668	0.70%
2020/03/27	8	120.75	16	121.47	118.00	-8	6,654	-0.12%
2020/03/26	2	119.77	23	119.04	120.00	-21	6,631	-0.32%
2020/03/25	3	119.00	17.1	118.59	119.00	-14.1	6,698	-0.21%
2020/03/24	6	116.08	29	117.19	115.00	-23	6,667	-0.34%
2020/03/23	5	112.80	5	112.40	112.50	0	6,714	0.00%
2020/03/20	4	113.38	8	116.25	117.50	-4	6,693	-0.06%
2020/03/19	318	113.02	23	111.70	111.00	295	6,643	4.44%	大買/鉅額交易
2020/03/18	2	115.50	2	118.00	115.00	0	6,604	0.00%
2020/03/17	97	117.45	9	116.89	115.50	88	6,554	1.34%
2020/03/16	3	117.33	8	118.63	118.00	-5	6,460	-0.08%
2020/03/13	4,618	115.88	79	118.20	120.00	4,539	6,356	71.40%	大買/鉅額交易
2020/03/12	1,780	129.38	625	128.81	123.50	1,155	6,073	19.02%	大買/大賣/鉅額交易
2020/03/11	14	133.54	15	134.83	133.00	-1	5,867	-0.02%
2020/03/10	85	134.82	14	133.93	133.00	71	5,832	1.22%
2020/03/09	1,170	135.42	14	135.61	133.00	1,156	5,776	20.01%	大買/鉅額交易
2020/03/06	14	138.89	50	138.62	138.50	-36	5,654	-0.64%
2020/03/05	1	141.50	4	141.63	142.50	-3	5,654	-0.05%
2020/03/04	45	139.98	4	139.13	140.00	41	5,743	0.71%
2020/03/03	9	138.44	6	138.83	138.00	3	5,843	0.05%
2020/03/02	91	138.41	2	138.25	138.00	89	5,835	1.53%
2020/02/27	19	140.03	3	140.67	140.00	16	5,910	0.27%
2020/02/26	3	141.67	2	142.00	142.00	1	5,842	0.02%
2020/02/25	22	140.05	4	140.50	141.00	18	5,806	0.31%
2020/02/24	5	141.70	3	142.01	141.50	2	5,792	0.03%
2020/02/21	3	143.50	5	144.50	144.50	-2	5,787	-0.03%
2020/02/20	1	144.00	3	144.17	144.00	-2	5,860	-0.03%
2020/02/19	7	143.43	9	143.72	143.50	-2	5,833	-0.03%
2020/02/18	8	143.13	1	142.00	142.00	7	5,914	0.12%
2020/02/17	2	144.50	2	144.00	144.50	0	5,893	0.00%
2020/02/14	1	146.50	2	145.25	146.50	-1	5,939	-0.02%
2020/02/13	1	146.00	8	145.19	145.50	-7	5,910	-0.12%
2020/02/12	5	143.40	3	143.17	144.00	2	5,916	0.03%
2020/02/11	4	142.63	1	143.00	142.50	3	5,928	0.05%
2020/02/10	1	142.00	2	142.75	143.00	-1	6,084	-0.02%
2020/02/07	1	146.00	1	144.50	143.50	0	6,221	0.00%
2020/02/06	6	147.00	6	145.92	147.00	0	6,445	0.00%
2020/02/05	6	143.67	272	143.09	145.50	-266	6,521	-4.08%	大賣/鉅額交易
2020/02/04	3	142.33	355	142.42	142.50	-352	6,507	-5.41%	大賣/鉅額交易
2020/02/03	4	139.63	7	138.79	140.50	-3	6,618	-0.05%
2020/01/31	2	144.50	3	144.00	143.00	-1	6,656	-0.02%
2020/01/30	4	145.50	18	143.47	143.00	-14	6,897	-0.20%
2020/01/20	10	153.35	23	152.87	152.50	-13	6,756	-0.19%
2020/01/17	0	0.00	6	151.08	152.00	-6	6,685	-0.09%
2020/01/16	10	150.50	74	150.30	151.00	-64	6,757	-0.95%
2020/01/15	19	148.16	0	0.00	148.50	19	6,755	0.28%
2020/01/14	455	150.29	6	150.50	151.00	449	6,760	6.64%	大買/鉅額交易
2020/01/13	2	149.50	3	151.50	149.50	-1	6,828	-0.01%
2020/01/10	22	151.57	11	153.05	151.00	11	6,891	0.16%
2020/01/09	5	152.00	28	151.63	152.00	-23	6,880	-0.33%
2020/01/08	2	148.50	207	147.99	148.00	-205	6,866	-2.99%	大賣/鉅額交易
2020/01/07	6	148.83	215	147.89	149.00	-209	6,885	-3.04%	大賣/鉅額交易
2020/01/06	479	148.30	5	149.40	149.00	474	7,018	6.75%	大買/鉅額交易
2020/01/03	10	151.45	216	151.59	151.50	-206	7,172	-2.87%	大賣/鉅額交易
2020/01/02	4	151.75	91	151.04	151.00	-87	7,145	-1.22%
2019/12/31	485	152.23	17	151.94	151.50	468	7,212	6.49%	大買/鉅額交易
2019/12/30	238	151.13	22	151.16	152.00	216	7,322	2.95%	大買/鉅額交易
2019/12/27	12	147.75	5	147.60	148.00	7	7,179	0.10%
2019/12/26	1	148.00	5	147.00	146.00	-4	7,226	-0.06%
2019/12/25	3	147.33	5	146.90	147.00	-2	7,334	-0.03%
2019/12/24	18	147.00	5	147.00	146.50	13	7,488	0.17%
2019/12/23	3	147.50	5	147.20	148.50	-2	7,697	-0.03%
2019/12/20	10	148.05	3	147.50	146.50	7	8,017	0.09%
2019/12/19	4	150.38	13	150.15	150.50	-9	8,048	-0.11%
2019/12/18	5	149.80	13	148.58	150.00	-8	8,014	-0.10%
2019/12/17	7	148.36	32	147.75	149.50	-25	8,012	-0.31%
2019/12/16	26	148.04	18.3	146.66	148.50	7.7	7,995	0.10%
2019/12/13	19	145.13	22	145.39	145.50	-3	7,920	-0.04%
2019/12/12	2	143.50	25	143.00	143.00	-23	7,841	-0.29%
2019/12/11	13	141.92	4	141.63	142.50	9	7,878	0.11%
2019/12/10	2	142.00	6	142.25	142.50	-4	7,874	-0.05%
2019/12/09	4	143.00	5	143.20	143.00	-1	7,882	-0.01%
2019/12/06	178	141.11	6	140.58	141.50	172	7,794	2.21%	大買/鉅額交易
2019/12/05	4	141.00	5	140.70	140.50	-1	7,745	-0.01%
2019/12/04	2	139.50	15	139.83	140.00	-13	7,709	-0.17%
2019/12/03	5	141.20	5	139.90	141.50	0	7,734	0.00%
2019/12/02	5	139.80	7	140.00	140.50	-2	7,742	-0.03%
2019/11/29	6	141.33	11	142.23	140.00	-5	7,695	-0.06%
2019/11/28	9	141.28	11	141.50	142.00	-2	7,588	-0.03%
2019/11/27	0	0.00	2	139.00	139.00	-2	7,523	-0.03%
2019/11/26	3	139.83	1	139.00	138.50	2	7,516	0.03%
2019/11/25	0	0.00	6	138.25	138.50	-6	7,374	-0.08%
2019/11/22	5	138.10	13	137.46	138.50	-8	7,445	-0.11%
2019/11/21	9	136.17	36	137.00	137.50	-27	7,509	-0.36%
2019/11/20	5	138.00	26	137.62	137.00	-21	7,488	-0.28%
2019/11/19	6	138.25	24	139.06	139.50	-18	7,466	-0.24%
2019/11/18	2	135.25	20	135.78	136.50	-18	7,375	-0.24%
2019/11/15	12	134.25	9	133.67	133.50	3	7,406	0.04%
2019/11/14	13	134.62	6	134.83	134.50	7	7,315	0.10%
2019/11/13	23.2	136.91	3	136.33	135.50	20.2	7,322	0.28%
2019/11/12	53	138.10	29	138.16	138.50	24	7,271	0.33%
2019/11/11	9	138.78	4	138.63	138.00	5	7,248	0.07%
2019/11/08	12	139.58	7	139.79	139.50	5	7,220	0.07%
2019/11/07	32	138.30	36	138.63	139.50	-4	7,145	-0.06%
2019/11/06	508	141.12	118	142.37	140.50	390	6,929	5.63%	大買/大賣/鉅額交易
2019/11/05	169	137.61	44	137.68	141.00	125	6,785	1.84%	大買/鉅額交易
2019/11/04	16	134.63	13	133.65	134.50	3	6,596	0.05%
2019/11/01	11	134.18	37	133.58	133.50	-26	6,568	-0.40%
2019/10/31	82	136.18	12	135.83	134.00	70	6,637	1.05%
2019/10/30	63	134.83	5	134.40	135.50	58	6,636	0.87%
2019/10/29	30	134.83	38	134.59	134.00	-8	6,593	-0.12%
2019/10/28	2	140.50	33	140.48	140.50	-31	6,289	-0.49%
2019/10/25	13	139.65	3	139.33	139.50	10	6,228	0.16%
2019/10/24	126	139.07	10	139.25	139.50	116	6,184	1.88%	大買/鉅額交易
2019/10/23	2	137.25	6	137.08	137.50	-4	6,128	-0.07%
2019/10/22	4	136.38	6	136.58	136.50	-2	6,120	-0.03%
2019/10/21	53	135.98	5	136.10	136.00	48	6,087	0.79%
2019/10/18	6	135.83	9	135.61	136.50	-3	5,989	-0.05%
2019/10/17	3.8	132.93	19	133.13	134.00	-15.2	5,908	-0.26%
2019/10/16	9	132.78	0	0.00	132.50	9	5,939	0.15%
2019/10/15	1	132.50	5	132.60	133.00	-4	5,871	-0.07%
2019/10/14	20	131.78	6	132.50	133.00	14	5,856	0.24%
2019/10/09	68	128.15	30	127.87	127.00	38	5,664	0.67%
2019/10/08	53	132.33	3	132.00	131.50	50	5,447	0.92%
2019/10/07	19	133.05	4	133.88	133.50	15	5,436	0.28%
2019/10/04	1,345	131.65	10	131.55	131.50	1,335	5,370	24.86%	大買/鉅額交易
2019/10/03	6	133.08	2	134.00	133.00	4	5,228	0.08%
2019/10/02	55	133.16	20	134.63	134.50	35	5,192	0.67%
2019/10/01	171	133.29	2	133.00	134.00	169	5,106	3.31%	大買/鉅額交易
2019/09/27	51	132.21	7	132.43	132.50	44	4,987	0.88%
2019/09/26	50	134.79	6	134.67	134.00	44	4,848	0.91%
2019/09/25	139.1	138.17	223	137.63	136.00	-83.9	4,679	-1.79%	大買/大賣/
2019/09/24	24	143.54	15	143.47	143.00	9	4,409	0.20%
2019/09/23	39	146.50	2	146.50	146.00	37	4,318	0.86%
2019/09/20	52	145.83	39	146.08	145.50	13	4,329	0.30%
2019/09/19	61	148.37	4	148.50	148.50	57	4,250	1.34%
2019/09/18	4	147.00	52	146.97	146.50	-48	4,300	-1.12%
2019/09/17	232	145.03	3	145.50	145.50	229	4,318	5.30%	大買/鉅額交易
2019/09/16	193	147.00	11	145.09	147.00	182	4,436	4.10%	大買/鉅額交易
2019/09/12	0	0.00	1	147.00	145.50	-1	4,407	-0.02%
2019/09/11	1	145.00	31	146.00	146.00	-30	4,530	-0.66%
2019/09/09	27	147.65	4	147.50	147.50	23	4,559	0.50%
2019/09/06	0	0.00	4	147.63	148.50	-4	4,603	-0.09%
2019/09/05	305	146.63	7	147.43	147.50	298	4,620	6.45%	大買/鉅額交易
2019/09/04	3	146.50	30	145.63	145.50	-27	4,576	-0.59%
2019/09/02	0	0.00	4	146.13	146.00	-4	4,626	-0.09%
2019/08/30	3	146.83	13	146.04	146.50	-10	4,674	-0.21%
2019/08/29	6	143.58	0	0.00	143.50	6	4,697	0.13%
2019/08/28	32	144.50	6	145.33	144.50	26	4,739	0.55%
2019/08/27	5	145.60	7	145.43	145.50	-2	4,837	-0.04%
2019/08/26	1,309	145.47	4	145.13	145.00	1,305	4,872	26.79%	大買/鉅額交易
2019/08/23	14	148.61	1	148.50	148.50	13	4,880	0.27%
2019/08/22	3	150.00	3	150.00	149.50	0	4,935	0.00%
2019/08/20	95	149.69	15	149.93	152.00	80	5,325	1.50%
2019/08/19	13	148.04	3	148.17	148.00	10	5,406	0.18%
2019/08/16	738	146.60	37	146.82	146.50	701	5,531	12.67%	大買/鉅額交易
2019/08/15	3	148.33	50	147.90	147.50	-47	5,577	-0.84%
2019/08/14	1	150.00	55	149.05	149.00	-54	5,652	-0.96%
2019/08/13	0	0.00	4	149.00	148.00	-4	5,697	-0.07%
2019/08/12	3	150.50	0	0.00	149.00	3	5,746	0.05%
2019/08/08	25	151.50	28	150.52	150.50	-3	5,799	-0.05%
2019/08/07	155	150.17	55	149.95	149.50	100	5,834	1.71%	大買/
2019/08/06	139	146.49	4	146.88	148.50	135	5,902	2.29%	大買/鉅額交易
2019/08/05	24	149.67	6	150.42	148.50	18	5,832	0.31%
2019/08/02	52	150.57	28	149.59	152.50	24	5,845	0.41%
2019/08/01	127	155.13	43	153.35	153.00	84	5,810	1.45%	大買/
2019/07/31	9	152.06	8	151.31	151.50	1	5,702	0.02%
2019/07/29	6.1	149.18	0	0.00	150.00	6.1	5,816	0.10%
2019/07/26	0	0.00	2	149.00	150.50	-2	5,906	-0.03%
2019/07/25	1	150.00	3	151.00	149.50	-2	5,956	-0.03%
2019/07/24	0	0.00	10	150.45	151.50	-10	5,931	-0.17%
2019/07/23	486	147.95	23	148.00	149.50	463	5,877	7.88%	大買/鉅額交易
2019/07/22	3	148.33	2.2	148.50	148.00	0.8	5,862	0.01%
2019/07/19	6	148.58	9	148.61	148.00	-3	5,882	-0.05%
2019/07/18	1,116	147.53	70	146.64	147.50	1,046	5,889	17.76%	大買/鉅額交易
2019/07/17	4	150.75	38	150.82	150.00	-34	5,804	-0.59%
2019/07/16	20	153.88	20	153.28	154.50	0	5,759	0.00%
2019/07/15	28	154.05	46	152.29	154.50	-18	5,707	-0.32%
2019/07/12	175	151.00	249	152.23	151.00	-74	5,673	-1.30%	大買/大賣/
2019/07/11	14	152.46	31	152.71	152.00	-17	5,683	-0.30%
2019/07/10	2	151.00	26	151.19	151.50	-24	5,659	-0.42%
2019/07/09	18	151.78	92	151.47	151.00	-74	5,691	-1.30%
2019/07/08	5	153.50	10	153.70	154.00	-5	5,758	-0.09%
2019/07/05	0	0.00	69	154.62	155.00	-69	5,834	-1.18%
2019/07/04	8	154.50	59	153.75	155.00	-51	5,949	-0.86%
2019/07/03	7	152.21	32	153.55	152.00	-25	5,980	-0.42%
2019/07/02	2	155.50	141	155.23	155.00	-139	6,103	-2.28%	大賣/鉅額交易
2019/07/01	231	160.09	154	159.66	160.50	77	6,084	1.27%	大買/大賣/
2019/06/28	17	155.65	212	155.31	157.50	-195	6,021	-3.24%	大賣/鉅額交易
2019/06/27	17	155.79	89	154.53	156.00	-72	6,059	-1.19%
2019/06/26	20	153.33	66	153.73	153.00	-46	6,104	-0.75%
2019/06/25	108	155.43	51	154.04	155.00	57	6,109	0.93%	大買/
2019/06/24	9.1	158.67	100	158.47	158.50	-90.9	6,069	-1.50%
2019/06/21	113	160.00	81	159.93	159.50	32	6,074	0.53%	大買/
2019/06/20	93	158.59	72	158.81	159.00	21	5,974	0.35%
2019/06/19	200	157.05	7	155.43	158.00	193	6,030	3.20%	大買/鉅額交易
2019/06/18	61	153.33	8	152.81	152.00	53	6,140	0.86%
2019/06/17	23	152.87	4	152.63	153.00	19	6,239	0.30%
2019/06/14	0	0.00	36	149.72	148.00	-36	6,291	-0.57%
2019/06/12	3	151.50	25	151.48	151.50	-22	6,386	-0.34%
2019/06/11	144	152.02	3	151.00	151.00	141	6,477	2.18%	大買/鉅額交易
2019/06/10	1	151.00	21	151.52	151.50	-20	6,602	-0.30%
2019/06/06	13	148.31	0	0.00	148.00	13	6,907	0.19%
2019/06/05	7	146.50	34	147.34	146.00	-27	6,915	-0.39%
2019/06/04	66	150.40	10	150.25	149.50	56	6,928	0.81%
2019/06/03	36	148.68	10	144.00	148.00	26	6,907	0.38%
2019/05/31	5	143.30	21	142.52	142.50	-16	6,862	-0.23%
2019/05/30	2	143.25	12	143.83	142.50	-10	6,859	-0.15%
2019/05/28	7	138.00	5	139.50	138.00	2	7,099	0.03%
2019/05/27	2	141.25	8	139.94	140.00	-6	6,841	-0.09%
2019/05/24	24	140.33	29	138.66	140.00	-5	6,832	-0.07%
2019/05/23	1	138.50	5	136.50	136.50	-4	6,779	-0.06%
2019/05/22	14	140.04	11	140.27	140.50	3	6,709	0.04%
2019/05/21	1	144.00	400	143.77	143.00	-399	6,750	-5.91%	大賣/鉅額交易
2019/05/20	100	144.00	0	0.00	145.00	100	6,728	1.49%
2019/05/17	7	142.50	40	145.34	142.50	-33	6,712	-0.49%
2019/05/16	62	146.35	125	144.08	144.00	-63	6,741	-0.93%	大賣/
2019/05/15	58	149.04	26	148.96	147.50	32	6,796	0.47%
2019/05/14	233	148.53	9	148.94	149.00	224	6,880	3.26%	大買/鉅額交易
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	50	150.46	35	151.26	150.50	15	6,939	0.22%
2019/05/09	43	151.80	0	0.00	151.00	43	6,955	0.62%
2019/05/08	12.1	155.54	2	154.25	155.50	10.1	6,990	0.14%
2019/05/07	26	156.79	157	155.24	155.50	-131	6,969	-1.88%	大賣/鉅額交易
2019/05/06	40	154.46	142	153.92	153.50	-102	7,030	-1.45%	大賣/鉅額交易
2019/05/03	66	160.50	23.2	160.26	160.50	42.8	7,026	0.61%
2019/05/02	161	159.34	2	159.00	159.50	159	7,058	2.25%	大買/鉅額交易
2019/04/30	0	0.00	1	162.00	162.50	-1	7,030	-0.01%
2019/04/29	0	0.00	10	162.00	162.00	-10	7,102	-0.14%
2019/04/26	10	159.50	77	160.32	161.00	-67	7,221	-0.93%
2019/04/25	15	160.50	0	0.00	162.50	15	7,395	0.20%
2019/04/24	1	158.50	1	159.00	160.00	0	7,468	0.00%
2019/04/23	5	159.00	1	159.50	160.50	4	7,710	0.05%
2019/04/19	11	159.27	1	159.00	159.00	10	7,897	0.13%
2019/04/18	0	0.00	2	161.25	161.00	-2	8,008	-0.02%
2019/04/17	25	161.68	1	163.00	162.00	24	8,229	0.29%
2019/04/16	1	161.50	3	161.50	162.00	-2	8,448	-0.02%
2019/04/15	31	162.53	0	0.00	162.00	31	8,716	0.36%
2019/04/12	1	162.00	0	0.00	163.00	1	8,829	0.01%
2019/04/11	4	165.25	4	165.75	165.50	0	8,791	0.00%
2019/04/10	1	165.00	1	165.50	166.00	0	8,729	0.00%
2019/04/09	5	163.20	167	163.00	164.00	-162	8,641	-1.87%	大賣/鉅額交易
2019/04/08	16	163.88	67	163.03	165.00	-51	8,634	-0.59%
2019/04/03	1	160.00	11	159.18	160.00	-10	8,495	-0.12%
2019/04/02	3	157.33	4	157.75	157.50	-1	8,453	-0.01%
2019/04/01	2	156.49	88	158.49	156.00	-86	8,408	-1.02%
2019/03/29	1	157.00	31	156.55	159.00	-30	8,306	-0.36%
2019/03/28	1	159.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	34	162.46	8	161.63	162.50	26	8,437	0.31%
2019/03/26	4	160.00	62	159.57	162.00	-58	8,422	-0.69%
2019/03/25	2	156.25	45	155.94	156.00	-43	8,371	-0.51%
2019/03/22	0	0.00	7.8	160.63	161.50	-7.8	8,319	-0.09%
2019/03/21	254	159.52	442	157.80	160.50	-188	8,304	-2.26%	大買/大賣/鉅額交易
2019/03/20	6	155.17	30	155.35	155.50	-24	8,223	-0.29%
2019/03/19	551	153.27	34	152.32	154.50	517	8,133	6.36%	大買/鉅額交易
2019/03/18	50	151.00	5	151.20	151.50	45	8,092	0.56%
2019/03/15	3	149.00	4	148.88	149.00	-1	8,039	-0.01%
2019/03/14	60	149.41	3	149.33	150.00	57	7,943	0.72%
2019/03/13	334	147.56	257	148.05	148.00	77	7,944	0.97%	大買/大賣/
2019/03/12	128.1	145.02	178	147.21	144.00	-49.9	7,799	-0.64%	大買/大賣/
2019/03/11	2	151.75	39	152.32	152.00	-37	7,540	-0.49%
2019/03/08	3	151.17	6	151.00	150.50	-3	7,599	-0.04%
2019/03/07	1	153.50	2	153.25	153.50	-1	7,733	-0.01%
2019/03/06	3	153.17	207	153.30	154.50	-204	7,897	-2.58%	大賣/鉅額交易
2019/03/05	15	153.97	199	153.88	153.50	-184	7,930	-2.32%	大賣/鉅額交易
2019/03/04	36	158.89	140	158.24	157.00	-104	7,920	-1.31%	大賣/鉅額交易
2019/02/27	2	153.50	21	153.60	153.50	-19	7,718	-0.25%
2019/02/26	2	152.75	237	152.93	152.50	-235	7,707	-3.05%	大賣/鉅額交易
2019/02/25	3	154.83	47.5	153.53	154.00	-44.5	7,714	-0.58%
2019/02/22	13	153.88	151.2	153.51	154.00	-138.2	7,763	-1.78%	大賣/鉅額交易
2019/02/21	1	155.00	21	154.00	155.00	-20	7,759	-0.26%
2019/02/20	8	154.63	347	155.02	154.50	-339	7,734	-4.38%	大賣/鉅額交易
2019/02/19	6.3	151.92	338	152.21	152.50	-331.8	7,654	-4.33%	大賣/鉅額交易
2019/02/18	12	154.91	1	156.00	154.00	11	7,663	0.14%
2019/02/15	20.1	155.05	99	154.66	155.00	-78.9	7,685	-1.03%
2019/02/14	118.1	155.56	142.1	154.32	154.50	-24	7,670	-0.31%	大買/大賣/
2019/02/13	42.1	153.77	547	153.81	153.50	-505	7,584	-6.66%	大賣/鉅額交易
2019/02/12	105.6	152.93	190	152.44	153.00	-84.4	7,515	-1.12%	大買/大賣/
2019/02/11	1	151.00	270	151.03	151.50	-269	7,536	-3.57%	大賣/鉅額交易
2019/01/30	22	151.64	316	150.10	151.00	-294	7,521	-3.91%	大賣/鉅額交易
2019/01/29	13	148.38	334	148.00	149.00	-321	7,570	-4.24%	大賣/鉅額交易
2019/01/28	2.1	152.67	36	153.56	152.00	-33.9	7,533	-0.45%
2019/01/25	314.3	153.95	15	154.20	154.00	299.3	7,685	3.89%	大買/鉅額交易
2019/01/24	7.1	152.28	37	152.57	152.50	-29.9	7,789	-0.38%
2019/01/23	58	149.06	45	149.97	149.50	13	8,076	0.16%
2019/01/22	22.1	151.93	76	151.34	151.50	-53.9	8,212	-0.66%
2019/01/21	33	152.12	172	150.77	152.00	-139	8,306	-1.67%	大賣/鉅額交易
2019/01/18	66	148.14	58	147.58	150.50	8	8,328	0.10%
2019/01/17	857	151.03	65	150.35	150.00	792	8,329	9.51%	大買/鉅額交易
2019/01/16	79	149.62	10	149.85	149.50	69	8,293	0.83%
2019/01/15	312	147.94	800	148.20	150.00	-488	8,237	-5.92%	大買/大賣/鉅額交易
2019/01/14	14	141.54	68	141.49	142.00	-54	8,030	-0.67%
2019/01/11	194	143.45	84	142.48	142.00	110	8,003	1.37%	大買/鉅額交易
2019/01/10	143	143.64	68	144.01	145.00	75	7,900	0.95%	大買/
2019/01/09	588	143.85	11	143.82	144.50	577	7,862	7.34%	大買/鉅額交易
2019/01/08	248	140.24	112	139.93	140.50	136	7,698	1.77%	大買/大賣/鉅額交易
2019/01/07	269	136.43	89	136.26	138.00	180	7,555	2.38%	大買/鉅額交易
2019/01/04	76	130.55	75	131.37	131.00	1	7,460	0.01%
2019/01/03	13	129.27	7	129.00	130.00	6	7,520	0.08%
2019/01/02	3	127.83	6	127.00	127.00	-3	7,561	-0.04%
2018/12/28	0	0.00	2	128.75	129.50	-2	7,724	-0.03%
2018/12/27	37	128.28	39	127.54	127.50	-2	7,887	-0.03%
2018/12/26	3	126.33	7	126.50	126.00	-4	7,971	-0.05%
2018/12/25	3	126.67	7	126.29	127.00	-4	8,121	-0.05%
2018/12/24	1	128.50	0	0.00	128.00	1	8,272	0.01%
2018/12/22	0	0.00	14	126.89	128.50	-14	8,506	-0.16%
2018/12/21	30	129.48	67	129.93	128.00	-37	9,013	-0.41%
2018/12/20	39	133.19	217	132.57	133.00	-178	9,149	-1.95%	大賣/鉅額交易
2018/12/19	22	132.50	7	132.14	132.50	15	9,063	0.17%
2018/12/18	2	130.50	17	131.03	132.00	-15	9,055	-0.17%
2018/12/17	15	130.93	0	0.00	131.00	15	9,118	0.16%
2018/12/14	217	131.19	8	130.19	131.50	209	9,179	2.28%	大買/鉅額交易
2018/12/13	70	131.44	10	130.20	131.00	60	9,134	0.66%
2018/12/12	46	129.16	4	128.13	128.50	42	9,064	0.46%
2018/12/11	11	128.59	0	0.00	128.00	11	9,172	0.12%
2018/12/10	2	126.00	31	126.50	126.50	-29	9,250	-0.31%
2018/12/07	7	126.86	6	127.33	127.50	1	9,297	0.01%
2018/12/06	8	127.38	54	126.26	127.50	-46	9,369	-0.49%
2018/12/05	4	128.25	11	128.82	129.00	-7	9,360	-0.07%
2018/12/04	9	128.83	14	129.14	130.00	-5	9,435	-0.05%
2018/12/03	38	129.70	141	130.00	130.00	-103	9,468	-1.09%	大賣/鉅額交易
2018/11/30	5	128.50	7	129.14	130.00	-2	9,397	-0.02%
2018/11/29	206	129.92	15	129.93	128.50	191	9,248	2.07%	大買/鉅額交易
2018/11/28	9	128.11	2	128.25	128.00	7	9,158	0.08%
2018/11/27	97	124.08	56	125.79	126.50	41	9,194	0.45%
2018/11/26	3	121.67	2	123.00	122.00	1	9,369	0.01%
2018/11/23	3	119.67	138	118.95	120.00	-135	9,678	-1.39%	大賣/鉅額交易
2018/11/22	9	123.06	25	122.40	121.00	-16	10,201	-0.16%
2018/11/21	66	124.95	5	125.30	125.50	61	10,420	0.59%
2018/11/20	3	126.00	1	125.50	125.50	2	10,316	0.02%
2018/11/19	11	127.50	9	129.00	127.50	2	10,278	0.02%
2018/11/16	0	0.00	32	127.80	128.50	-32	10,284	-0.31%
2018/11/15	45	129.30	35	129.57	127.50	10	10,238	0.10%
2018/11/14	50	128.75	0	0.00	130.00	50	10,159	0.49%
2018/11/13	3	124.83	14	125.93	129.00	-11	10,116	-0.11%
2018/11/12	13	129.62	85	128.82	128.50	-72	10,074	-0.71%
2018/11/09	1	130.00	5	128.70	128.00	-4	10,063	-0.04%
2018/11/08	99	130.36	65	130.46	130.00	34	10,040	0.34%
2018/11/07	4	128.38	3	129.00	130.00	1	10,001	0.01%
2018/11/06	18	126.89	58	127.28	127.50	-40	9,993	-0.40%
2018/11/05	6	130.00	19	128.39	129.00	-13	9,888	-0.13%
2018/11/02	192.5	128.66	1,513	128.18	129.00	-1,320.5	9,831	-13.43%	大買/大賣/鉅額交易
2018/11/01	40	130.45	59	131.23	130.00	-19	9,705	-0.20%
2018/10/31	5	129.30	2,580	129.19	130.00	-2,575	9,490	-27.13%	大賣/鉅額交易
2018/10/30	112.5	123.18	52	123.13	125.00	60.5	9,097	0.67%	大買/
2018/10/29	54	120.27	5	120.70	119.50	49	8,878	0.55%
2018/10/26	39	121.67	26	121.85	121.50	13	8,811	0.15%
2018/10/25	102	121.85	24	122.06	121.50	78	8,785	0.89%	大買/
2018/10/24	102	122.00	69	119.86	123.00	33	8,712	0.38%	大買/
2018/10/23	118	120.63	10	120.65	120.00	108	8,660	1.25%	大買/鉅額交易
2018/10/22	47	121.86	4	121.88	122.50	43	8,704	0.49%
2018/10/19	142	119.05	3	117.50	118.50	139	8,672	1.60%	大買/鉅額交易
2018/10/18	4	119.38	4	118.38	119.50	0	8,657	0.00%
2018/10/17	9	119.11	25	119.70	117.00	-16	8,641	-0.19%
2018/10/16	15	118.80	10	118.20	119.00	5	8,558	0.06%
2018/10/15	5	117.40	36	117.92	117.00	-31	8,498	-0.36%
2018/10/12	254	117.65	11	115.27	118.50	243	8,417	2.89%	大買/鉅額交易
2018/10/11	21	111.50	85	111.52	111.50	-64	8,264	-0.77%
2018/10/09	123	117.90	10	116.00	117.50	113	8,067	1.40%	大買/鉅額交易
2018/10/08	27	116.39	68	115.10	114.50	-41	8,002	-0.51%
2018/10/05	166	117.67	116	118.54	118.50	50	7,868	0.64%	大買/大賣/
2018/10/04	7	123.43	7	123.36	123.50	0	7,750	0.00%
2018/10/03	5	125.30	132	124.84	125.00	-127	7,668	-1.66%	大賣/鉅額交易
2018/10/02	7	127.50	30	128.20	128.00	-23	7,578	-0.30%
2018/10/01	212	130.07	35	131.39	129.50	177	7,478	2.37%	大買/鉅額交易
2018/09/28	433	130.90	169	127.44	131.00	264	7,307	3.61%	大買/大賣/鉅額交易
2018/09/27	142	125.74	32	126.44	125.50	110	6,958	1.58%	大買/鉅額交易
2018/09/26	1	120.50	0	0.00	119.50	1	6,730	0.01%
2018/09/25	0	0.00	2	120.25	120.00	-2	6,701	-0.03%
2018/09/21	31	120.61	8	119.00	119.00	23	6,672	0.34%
2018/09/20	2	120.50	1.2	119.20	120.00	0.9	6,626	0.01%
2018/09/18	10	119.65	158.1	120.50	120.00	-148.1	6,572	-2.25%	大賣/鉅額交易
2018/09/17	208	119.65	153	118.90	120.00	55	6,529	0.84%	大買/大賣/
2018/09/14	30	117.07	4	116.13	116.50	26	6,406	0.41%
2018/09/13	36	116.71	12	116.50	116.00	24	6,389	0.38%
2018/09/12	152	116.94	25	116.50	116.50	127	6,347	2.00%	大買/鉅額交易
2018/09/11	52	119.52	1	118.50	118.50	51	6,300	0.81%
2018/09/10	8	117.56	10.5	118.21	119.50	-2.5	6,288	-0.04%
2018/09/07	9	120.11	7	120.43	120.50	2	6,297	0.03%
2018/09/06	1	120.50	3	121.50	121.50	-2	6,211	-0.03%
2018/09/05	3	122.67	11	123.27	122.00	-8	6,193	-0.13%
2018/09/04	86	124.31	12	123.54	124.00	74	6,157	1.20%
2018/09/03	8	122.19	517.1	121.14	121.50	-509.1	6,137	-8.29%	大賣/鉅額交易
2018/08/31	19	123.05	21	121.07	123.00	-2	6,083	-0.03%
2018/08/30	168	120.78	48	122.72	121.00	120	5,859	2.05%	大買/鉅額交易
2018/08/29	894	115.96	178	115.85	118.50	716	5,525	12.96%	大買/大賣/鉅額交易
2018/08/28	169	111.38	11	109.73	112.00	158	4,938	3.20%	大買/鉅額交易
2018/08/24	2	104.25	0	0.00	104.50	2	4,706	0.04%
2018/08/23	10	106.50	1	106.50	106.50	9	4,798	0.19%
2018/08/21	2	105.50	0	0.00	105.50	2	4,773	0.04%
2018/08/20	2	106.00	0	0.00	105.00	2	4,785	0.04%
2018/08/17	1	104.50	7	105.00	105.00	-6	4,808	-0.12%
2018/08/16	1	104.00	39	104.04	103.00	-38	4,784	-0.79%
2018/08/14	38	106.50	0	0.00	106.50	38	4,780	0.79%
2018/08/13	1	106.00	2	105.50	105.00	-1	4,806	-0.02%
2018/08/10	1	106.50	3	107.00	106.00	-2	4,780	-0.04%
2018/08/09	14	108.14	1	108.00	108.00	13	4,758	0.27%
2018/08/08	20	109.43	0	0.00	109.50	20	4,738	0.42%
2018/08/07	1	108.00	4	108.00	108.00	-3	4,754	-0.06%
2018/08/06	0.2	107.50	0	0.00	107.00	0.2	4,773	0.00%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	27	107.37	2	107.50	107.50	25	4,820	0.52%
2018/07/31	0	0.00	1	105.00	106.50	-1	4,848	-0.02%
2018/07/30	3	106.50	8	106.63	104.50	-5	4,968	-0.10%
2018/07/27	8	107.50	6	106.17	108.00	2	4,951	0.04%
2018/07/26	0	0.00	3	105.00	104.50	-3	5,047	-0.06%
2018/07/24	16	104.50	0	0.00	104.50	16	5,268	0.30%
2018/07/23	0	0.00	3	104.00	104.00	-3	5,378	-0.06%
2018/07/20	1	103.00	0	0.00	103.50	1	5,499	0.02%
2018/07/19	0	0.00	2	103.00	103.00	-2	5,549	-0.04%
2018/07/18	0	0.00	101	104.75	105.00	-101	5,671	-1.78%	大賣/鉅額交易
2018/07/17	0	0.00	2	102.00	102.00	-2	5,749	-0.03%
2018/07/16	100	104.42	0	0.00	104.00	100	5,822	1.72%
2018/07/13	2.1	103.11	0	0.00	105.00	2.1	5,909	0.04%
2018/07/12	13	101.73	92	101.65	101.50	-79	5,945	-1.33%
2018/07/11	3	102.50	3	101.50	102.50	0	5,949	0.00%
2018/07/10	2	103.00	1	102.00	102.50	1	5,980	0.02%
2018/07/09	108	102.41	5	100.50	102.00	103	6,078	1.69%	大買/鉅額交易
2018/07/06	6	99.15	93	99.03	99.20	-87	6,187	-1.41%
2018/07/05	16	99.58	4	98.83	98.90	12	6,144	0.20%
2018/07/04	1	101.50	1	102.00	101.50	0	6,001	0.00%
2018/07/03	0	0.00	1	104.50	104.00	-1	5,982	-0.02%
2018/07/02	5	105.20	1	105.00	104.50	4	5,999	0.07%
2018/06/29	7	107.50	5	107.90	109.50	2	5,980	0.03%
2018/06/28	1	107.00	4	107.00	107.00	-3	5,902	-0.05%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	5	108.00	5	108.80	108.00	0	5,854	0.00%
2018/06/25	3	110.50	1	110.50	110.00	2	5,815	0.03%
2018/06/21	0	0.00	5	111.10	110.50	-5	5,847	-0.09%
2018/06/20	0	0.00	9	111.33	111.00	-9	5,962	-0.15%
2018/06/19	4	110.13	211	110.36	110.50	-207	6,028	-3.43%	大賣/鉅額交易
2018/06/14	0	0.00	7	115.29	114.00	-7	6,025	-0.12%
2018/06/13	7	116.43	0	118.00	117.00	7	6,070	0.12%
2018/06/12	1	116.00	203	116.12	115.00	-202	6,134	-3.29%	大賣/鉅額交易
2018/06/11	13	116.54	15	116.53	116.50	-2	6,112	-0.03%
2018/06/08	11	113.41	5	113.10	113.50	6	6,015	0.10%
2018/06/07	6	113.50	3	113.50	113.50	3	5,962	0.05%
2018/06/06	4	113.00	3	113.33	113.00	1	6,038	0.02%
2018/06/05	153	112.68	2	113.00	112.00	151	6,142	2.46%	大買/鉅額交易
2018/06/04	5	114.30	2	113.00	114.50	3	6,145	0.05%
2018/06/01	2	114.50	14	113.57	114.50	-12	6,148	-0.20%
2018/05/31	3	112.00	4	111.38	111.00	-1	6,123	-0.02%
2018/05/30	3	112.00	3	113.00	112.00	0	6,035	0.00%
2018/05/29	3	114.00	0	0.00	114.50	3	6,049	0.05%
2018/05/28	1	113.50	12	113.50	113.50	-11	6,090	-0.18%
2018/05/25	2	115.00	0	0.00	115.00	2	6,139	0.03%
2018/05/24	0	0.00	1	112.50	112.50	-1	6,122	-0.02%
2018/05/22	51	114.86	2	117.25	114.50	49	6,103	0.80%
2018/05/21	29	117.34	4	117.63	117.50	25	6,146	0.41%
2018/05/18	0.1	114.50	0	0.00	114.00	0.1	6,069	0.00%
2018/05/17	1	115.00	2	114.75	113.50	-1	6,104	-0.02%
2018/05/16	2	115.00	5	115.30	115.50	-3	6,090	-0.05%
2018/05/15	3	116.00	4	115.88	115.00	-1	6,121	-0.02%
2018/05/14	3	115.33	2	115.00	115.50	1	6,168	0.02%
2018/05/11	51	114.25	11	114.68	114.00	40	6,146	0.65%
2018/05/10	4	114.75	7	114.86	115.00	-3	6,092	-0.05%
2018/05/09	8	114.38	41	113.29	113.00	-33	6,041	-0.55%
2018/05/08	31	115.15	16	114.28	114.50	15	6,026	0.25%
2018/05/07	488	112.79	15	111.97	112.00	473	5,916	7.99%	大買/鉅額交易
2018/05/04	23	105.30	3.3	104.08	107.00	19.7	5,781	0.34%
2018/05/03	2	105.00	7	105.50	104.00	-5	5,706	-0.09%
2018/05/02	309.2	108.23	8	109.00	108.00	301.2	5,589	5.39%	大買/鉅額交易
2018/04/30	14	108.36	224	107.65	108.00	-210	5,522	-3.80%	大賣/鉅額交易
2018/04/27	12	110.25	231	109.97	110.00	-219	5,526	-3.96%	大賣/鉅額交易
2018/04/26	31.5	113.33	328	109.97	110.00	-296.6	5,608	-5.29%	大賣/鉅額交易
2018/04/25	2	111.50	2	112.25	111.50	0	5,573	0.00%
2018/04/24	4.2	110.32	5	110.80	111.50	-0.8	5,640	-0.01%
2018/04/23	15.2	114.38	401	116.23	114.50	-385.8	5,572	-6.92%	大賣/鉅額交易
2018/04/20	1	119.00	2	118.25	119.00	-1	5,540	-0.02%
2018/04/19	16	120.41	300	120.50	120.00	-284	5,458	-5.20%	大賣/鉅額交易
2018/04/18	0	0.00	3	118.50	120.00	-3	5,417	-0.06%
2018/04/17	2	120.25	1	120.00	120.00	1	5,419	0.02%
2018/04/16	7	121.07	5	121.50	121.50	2	5,386	0.04%
2018/04/13	19.5	120.99	180	121.12	120.50	-160.5	5,338	-3.01%	大賣/鉅額交易
2018/04/12	7.1	124.00	3	125.00	123.50	4.1	5,212	0.08%
2018/04/11	2	127.25	1	127.50	126.50	1	5,060	0.02%
2018/04/10	1	127.00	0	0.00	127.50	1	5,064	0.02%
2018/04/09	0	0.00	3	127.50	127.50	-3	5,109	-0.06%
2018/04/02	0	0.00	2	131.25	130.00	-2	5,126	-0.04%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/30	3	129.50	1	130.00	130.00	2	5,152	0.04%
2018/03/29	8	129.00	1	129.50	130.00	7	5,147	0.14%
2018/03/28	4	128.75	21	129.52	128.50	-17	5,137	-0.33%
2018/03/27	13	130.58	24	129.58	131.50	-11	5,139	-0.21%
2018/03/26	15	126.43	20	126.35	127.00	-5	5,070	-0.10%
2018/03/23	7	127.71	12	127.96	128.00	-5	4,954	-0.10%
2018/03/22	3.3	131.15	57	131.17	130.00	-53.7	4,823	-1.11%
2018/03/21	13	132.42	0	0.00	132.50	13	4,751	0.27%
2018/03/20	8	132.31	3	132.50	132.00	5	4,792	0.10%
2018/03/19	1	134.50	3	134.50	134.50	-2	4,704	-0.04%
2018/03/16	1	136.00	4	136.00	136.00	-3	4,649	-0.06%
2018/03/14	1	136.50	9	136.17	136.50	-8	4,574	-0.17%
2018/03/13	45	136.50	18	136.11	137.00	27	4,595	0.59%
2018/03/12	31	135.85	7	135.14	135.50	24	4,581	0.52%
2018/03/09	6	135.58	3	136.83	135.50	3	4,492	0.07%
2018/03/08	6	137.17	7	136.50	137.00	-1	4,425	-0.02%
2018/03/07	4	138.75	9	137.22	137.00	-5	4,389	-0.11%
2018/03/06	2	139.00	10	139.15	140.00	-8	4,380	-0.18%
2018/03/05	10	139.55	0	0.00	138.50	10	4,454	0.22%
2018/03/02	300	137.92	4	137.38	138.00	296	4,494	6.59%	大買/鉅額交易
2018/03/01	608	139.16	6	137.58	139.50	602	4,601	13.08%	大買/鉅額交易
2018/02/27	87	140.75	9	140.28	139.00	78	4,674	1.67%
2018/02/26	28	140.07	0.2	140.00	139.50	27.8	4,733	0.59%
2018/02/23	1	137.50	131	137.19	138.00	-130	4,763	-2.73%	大賣/鉅額交易
2018/02/21	1	137.00	3	136.33	137.50	-2	4,918	-0.04%
2018/02/12	1	135.50	6	135.42	135.00	-5	4,873	-0.10%
2018/02/09	15	132.40	1	132.00	134.50	14	4,935	0.28%
2018/02/08	0	0.00	2	137.25	137.00	-2	4,890	-0.04%
2018/02/07	10	138.70	7	137.14	137.00	3	4,959	0.06%
2018/02/06	6	136.67	6	140.50	138.50	0	4,932	0.00%
2018/02/05	6	144.33	1	144.00	145.00	5	4,842	0.10%
2018/02/02	8	146.56	1	146.50	147.00	7	4,851	0.14%
2018/02/01	3	147.17	6	147.58	147.00	-3	4,923	-0.06%
2018/01/31	5	145.00	3	147.67	147.00	2	5,023	0.04%
2018/01/30	0	0.00	110	145.50	146.00	-110	5,010	-2.20%	大賣/鉅額交易
2018/01/29	6	146.25	2	149.00	146.50	4	5,007	0.08%
2018/01/26	2	147.75	3	147.00	147.50	-1	4,981	-0.02%
2018/01/24	3	147.17	6.8	148.07	148.00	-3.8	5,101	-0.07%
2018/01/23	52	150.37	31	146.55	147.50	21	5,113	0.41%
2018/01/22	161	146.98	9	147.44	149.00	152	4,988	3.05%	大買/鉅額交易
2018/01/19	12	144.42	11	144.64	144.50	1	4,846	0.02%
2018/01/18	0	0.00	8.1	141.75	143.00	-8.1	4,788	-0.17%
2018/01/17	10	139.00	0	0.00	139.00	10	4,719	0.21%
2018/01/16	1	139.00	5	138.30	140.00	-4	4,687	-0.09%
2018/01/15	1	136.50	15	137.00	137.00	-14	4,663	-0.30%
2018/01/12	13	136.31	0	0.00	136.50	13	4,699	0.28%
2018/01/11	5	136.80	0	0.00	136.50	5	4,674	0.11%
2018/01/10	11	138.00	0	0.00	138.50	11	4,667	0.24%
2018/01/09	1	139.50	1	139.50	140.00	0	4,728	0.00%
2018/01/08	3	140.17	1	140.00	140.50	2	4,941	0.04%
2018/01/05	0	0.00	281	139.24	140.50	-281	5,034	-5.58%	大賣/鉅額交易
2018/01/04	1	139.00	77	138.80	139.00	-76	5,129	-1.48%
2018/01/03	4	138.25	101	138.82	139.00	-97	5,157	-1.88%	大賣/
2018/01/02	4	142.25	4	141.38	141.00	0	5,128	0.00%