中租-KY (5871)-永豐金券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148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

中租-KY (5871)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	47.7	169.06	5.1	169.09	168.00	42.6	4,420	0.96%
2024/04/25	7.8	171.61	2.1	171.76	171.00	5.7	4,368	0.13%
2024/04/24	10.5	172.65	6.9	173.21	173.50	3.6	4,405	0.08%
2024/04/23	41.1	172.98	62.6	173.00	173.00	-21.5	4,433	-0.48%
2024/04/22	24.1	171.74	101.6	171.59	172.50	-77.5	4,423	-1.75%	大賣/
2024/04/19	340.1	168.00	120.2	168.26	168.00	219.9	4,378	5.02%	大買/大賣/鉅額交易
2024/04/18	2.8	172.31	16.8	171.70	172.00	-14	4,268	-0.33%
2024/04/17	36.9	170.22	37.5	170.34	170.50	-0.6	4,222	-0.01%
2024/04/16	40	170.85	52.5	170.65	170.00	-12.5	4,189	-0.30%
2024/04/15	9.3	173.68	52.7	173.65	173.00	-43.4	4,151	-1.05%
2024/04/12	9.7	174.64	14.8	174.54	174.50	-5	4,181	-0.12%
2024/04/11	15.7	176.00	1.6	175.75	175.50	14.1	4,179	0.34%
2024/04/10	15.6	179.20	140.8	179.52	178.50	-125.2	4,199	-2.98%	大賣/鉅額交易
2024/04/09	16.7	178.19	98.9	177.93	178.50	-82.2	4,171	-1.97%
2024/04/08	8.5	176.18	9.9	175.97	176.00	-1.4	4,131	-0.03%
2024/04/03	22.7	175.08	6.2	175.74	175.50	16.5	4,138	0.40%
2024/04/02	27.6	176.23	83.7	175.88	176.00	-56.1	4,079	-1.37%
2024/04/01	40.3	174.87	30	175.30	175.50	10.3	4,059	0.25%
2024/03/29	74.9	172.49	5.4	172.05	172.00	69.5	4,023	1.73%
2024/03/28	20.2	172.70	2.3	173.87	171.50	17.8	4,011	0.44%
2024/03/27	1.6	172.13	17.8	172.02	172.00	-16.3	3,989	-0.41%
2024/03/26	90.8	171.88	5.1	172.51	172.00	85.7	4,030	2.13%
2024/03/25	10.7	171.84	22.9	173.15	174.00	-12.2	4,002	-0.30%
2024/03/22	56.3	171.74	122.6	171.54	171.50	-66.3	4,014	-1.65%	大賣/
2024/03/21	104.6	176.18	21.4	176.00	176.50	83.2	4,008	2.08%	大買/
2024/03/20	10.2	172.30	74.5	172.32	172.00	-64.3	4,104	-1.57%
2024/03/19	35.6	172.80	143.8	172.87	172.50	-108.1	4,119	-2.62%	大賣/鉅額交易
2024/03/18	81.4	175.06	4.1	175.71	174.00	77.4	4,147	1.87%
2024/03/15	20.4	175.57	133.1	175.78	177.00	-112.6	4,156	-2.71%	大賣/鉅額交易
2024/03/14	25.6	178.44	211.9	178.49	179.00	-186.3	4,126	-4.52%	大賣/鉅額交易
2024/03/13	327.6	175.89	199.7	176.18	176.00	127.9	4,086	3.13%	大買/大賣/鉅額交易
2024/03/12	65.4	174.69	58.7	174.77	176.00	6.7	4,070	0.16%
2024/03/11	6	173.17	4.1	173.89	174.50	2	4,048	0.05%
2024/03/08	26.9	172.20	106.5	173.06	172.50	-79.5	4,068	-1.95%	大賣/
2024/03/07	180.8	174.83	66.7	174.03	175.00	114.1	4,034	2.83%	大買/鉅額交易
2024/03/06	17	175.28	104.2	175.15	175.00	-87.2	4,026	-2.17%	大賣/
2024/03/05	10.4	173.72	80.7	174.14	173.50	-70.3	4,063	-1.73%
2024/03/04	12.6	173.73	5.1	173.74	174.00	7.4	4,052	0.18%
2024/03/01	11.4	173.37	10.7	173.79	174.00	0.7	4,098	0.02%
2024/02/29	24.1	173.39	63.5	174.09	174.50	-39.3	4,116	-0.96%
2024/02/27	121.9	173.23	60.7	173.08	172.00	61.2	4,089	1.50%	大買/
2024/02/26	124.4	173.64	6.9	173.57	173.00	117.5	4,048	2.90%	大買/鉅額交易
2024/02/23	24.5	176.50	77.2	176.73	176.00	-52.8	4,012	-1.32%
2024/02/22	46.3	175.74	60.2	175.91	176.00	-13.9	4,045	-0.34%
2024/02/21	106.4	176.02	36	176.11	176.00	70.4	4,032	1.75%	大買/
2024/02/20	16.2	176.03	60	175.71	177.50	-43.8	4,025	-1.09%
2024/02/19	70.8	172.85	14.4	173.95	174.00	56.4	4,043	1.40%
2024/02/16	219.6	170.16	8.5	170.20	171.00	211.1	4,054	5.21%	大買/鉅額交易
2024/02/15	77	170.85	19.8	170.72	170.00	57.2	3,933	1.45%
2024/02/05	40.9	172.75	59.8	172.53	174.00	-19	3,857	-0.49%
2024/02/02	19.7	174.38	35.2	174.74	174.50	-15.5	3,863	-0.40%
2024/02/01	17.7	174.97	5.1	174.71	175.00	12.6	3,809	0.33%
2024/01/31	21	174.18	2.1	174.02	174.00	18.9	3,772	0.50%
2024/01/30	119.9	175.48	8.4	174.77	174.00	111.5	3,764	2.96%	大買/鉅額交易
2024/01/29	8.5	178.65	1.6	178.98	179.00	7	3,658	0.19%
2024/01/26	33	178.59	8.3	178.65	177.50	24.7	3,650	0.68%
2024/01/25	8.5	179.97	7.3	180.14	179.50	1.2	3,630	0.03%
2024/01/24	48.7	179.21	2.5	180.49	178.00	46.2	3,610	1.28%
2024/01/23	18.3	180.85	4.5	180.47	181.00	13.8	3,593	0.38%
2024/01/22	6.8	179.49	7.3	179.67	180.00	-0.4	3,610	-0.01%
2024/01/19	33.8	179.13	2.8	179.80	179.50	31.1	3,681	0.84%
2024/01/18	209.4	177.68	2.3	177.60	177.00	207.1	3,663	5.65%	大買/鉅額交易
2024/01/17	95	179.50	3.2	179.46	178.50	91.8	3,626	2.53%
2024/01/16	104.4	182.23	99.1	181.97	182.00	5.3	3,587	0.15%	大買/
2024/01/15	133.8	184.19	100.2	184.50	184.00	33.7	3,609	0.93%	大買/
2024/01/12	10.6	185.19	108.3	184.58	184.50	-97.7	3,674	-2.66%	大賣/
2024/01/11	3.6	185.67	20.9	186.01	186.00	-17.3	3,678	-0.47%
2024/01/10	13.8	183.42	2.9	184.15	183.00	10.9	3,697	0.29%
2024/01/09	25.9	184.48	5.5	185.64	182.50	20.5	3,681	0.56%
2024/01/08	222.1	186.77	16.3	187.39	186.00	205.8	3,657	5.63%	大買/鉅額交易
2024/01/05	8.6	191.68	51.6	193.16	190.00	-43	3,628	-1.18%
2024/01/04	8	194.09	168.7	194.07	195.50	-160.7	3,629	-4.43%	大賣/鉅額交易
2024/01/03	8.7	191.28	22.6	191.14	192.00	-14	3,657	-0.38%
2024/01/02	11	191.86	63.2	192.62	194.00	-52.2	3,613	-1.44%
2023/12/29	13.9	191.50	41.6	191.28	193.00	-27.7	3,570	-0.77%
2023/12/28	8.4	188.06	33.7	188.49	189.50	-25.4	3,563	-0.71%
2023/12/27	12.6	190.17	98.8	190.04	190.50	-86.2	3,546	-2.43%
2023/12/26	12.3	189.45	122.5	189.90	189.00	-110.3	3,551	-3.10%	大賣/鉅額交易
2023/12/25	20.7	186.95	31.2	187.00	186.50	-10.5	3,571	-0.29%
2023/12/22	5.2	186.38	11.3	186.34	186.50	-6.1	3,613	-0.17%
2023/12/21	3.5	186.43	4.3	186.52	187.50	-0.7	3,597	-0.02%
2023/12/20	18.8	185.28	30	186.29	185.00	-11.2	3,572	-0.31%
2023/12/19	9.7	186.79	13.2	186.77	186.50	-3.5	3,564	-0.10%
2023/12/18	32.5	188.72	185.2	189.90	186.50	-152.7	3,578	-4.27%	大賣/鉅額交易
2023/12/15	18.2	185.80	64.6	185.36	187.50	-46.4	3,526	-1.32%
2023/12/14	37.3	177.41	7.3	178.28	179.50	30	3,397	0.88%
2023/12/13	41.6	176.90	23.1	177.86	175.50	18.5	3,359	0.55%
2023/12/12	8.7	179.45	7.2	179.10	179.00	1.4	3,357	0.04%
2023/12/11	13.8	178.41	15.6	179.13	178.50	-1.9	3,342	-0.06%
2023/12/08	48.8	181.63	68.6	181.54	181.00	-19.8	3,301	-0.60%
2023/12/07	15.2	179.37	3.1	179.64	179.00	12.2	3,268	0.37%
2023/12/06	16	181.06	0.1	181.75	180.00	15.9	3,262	0.49%
2023/12/05	11.5	179.92	22	180.04	181.00	-10.5	3,308	-0.32%
2023/12/04	6.8	182.85	118.2	182.63	181.50	-111.4	3,310	-3.37%	大賣/鉅額交易
2023/12/01	14.9	183.21	4.7	183.33	182.50	10.3	3,290	0.31%
2023/11/30	6.4	184.54	11.6	185.53	186.00	-5.3	3,261	-0.16%
2023/11/29	40	184.50	11.9	183.79	183.00	28.1	3,179	0.88%
2023/11/28	45.4	185.76	20.3	185.72	185.00	25.1	3,183	0.79%
2023/11/27	81.6	185.44	307.8	185.17	183.50	-226.2	3,165	-7.15%	大賣/鉅額交易
2023/11/24	21	184.39	39.9	183.64	184.50	-18.9	3,137	-0.60%
2023/11/22	3.8	181.40	4.9	182.02	182.50	-1	3,177	-0.03%
2023/11/21	20.5	180.83	22.8	180.56	181.00	-2.4	3,171	-0.08%
2023/11/20	7.8	176.86	2.5	177.80	178.00	5.3	3,122	0.17%
2023/11/17	13.9	177.70	5.1	178.30	177.50	8.9	3,141	0.28%
2023/11/16	20	175.79	3.6	176.08	176.50	16.4	3,104	0.53%
2023/11/15	327.3	174.38	25.4	173.73	175.00	301.9	3,083	9.79%	大買/鉅額交易
2023/11/14	13.2	173.86	1.4	173.64	173.00	11.8	3,077	0.38%
2023/11/13	54.2	173.58	0.6	174.78	172.50	53.6	3,167	1.69%
2023/11/10	20.9	173.84	0.8	174.74	173.50	20	3,247	0.62%
2023/11/09	23.2	178.26	7.1	178.43	178.00	16.1	3,359	0.48%
2023/11/08	21.6	180.39	4.3	180.50	179.00	17.3	3,521	0.49%
2023/11/07	244	181.81	27.2	181.16	182.00	216.8	3,528	6.15%	大買/鉅額交易
2023/11/06	25	180.71	40.9	180.95	181.00	-15.9	3,532	-0.45%
2023/11/03	5	178.70	17.1	178.18	178.50	-12.1	3,531	-0.34%
2023/11/02	43.2	177.89	9.4	177.46	176.50	33.8	3,619	0.93%
2023/11/01	4.7	173.94	0.2	174.50	173.50	4.5	3,715	0.12%
2023/10/31	6.6	175.31	8.6	175.96	175.50	-2	3,815	-0.05%
2023/10/30	10.6	177.74	0	179.00	177.50	10.6	3,849	0.28%
2023/10/27	219.7	179.10	9.6	178.59	179.00	210.1	3,876	5.42%	大買/鉅額交易
2023/10/26	35.1	173.31	7.6	172.50	171.50	27.5	3,889	0.71%
2023/10/25	14.5	173.81	0	0.00	173.50	14.5	3,905	0.37%
2023/10/24	83.6	170.94	6.4	171.14	171.00	77.2	3,960	1.95%
2023/10/23	27.2	172.46	1.8	172.36	172.00	25.4	3,973	0.64%
2023/10/20	25.3	174.56	4.7	174.36	174.00	20.5	3,954	0.52%
2023/10/19	126.7	177.88	42.2	177.93	179.00	84.5	3,905	2.16%	大買/
2023/10/18	18	178.99	55.1	178.57	179.00	-37	3,937	-0.94%
2023/10/17	0.7	182.37	34.8	182.52	181.00	-34.1	3,964	-0.86%
2023/10/16	17	182.52	7.5	182.40	182.50	9.5	3,997	0.24%
2023/10/13	8	183.55	13.3	183.15	183.00	-5.2	4,035	-0.13%
2023/10/12	72.7	182.83	24.4	181.69	183.50	48.3	4,063	1.19%
2023/10/11	37.3	184.25	186.8	182.88	183.50	-149.6	4,117	-3.63%	大賣/鉅額交易
2023/10/06	103.4	178.88	52.1	180.00	178.00	51.3	4,069	1.26%	大買/
2023/10/05	56.4	178.02	1	177.50	177.50	55.4	4,099	1.35%
2023/10/04	12.2	176.25	4.3	176.79	177.00	7.9	4,100	0.19%
2023/10/03	9.6	179.95	6.2	179.80	179.00	3.4	4,070	0.08%
2023/10/02	71.7	180.79	5	180.51	181.00	66.7	4,110	1.62%
2023/09/28	19.4	181.70	6	183.08	181.00	13.4	4,152	0.32%
2023/09/27	0.1	182.71	208.4	181.32	184.00	-208.3	4,140	-5.03%	大賣/鉅額交易
2023/09/26	6.5	182.19	116.4	180.98	180.00	-109.8	4,155	-2.64%	大賣/鉅額交易
2023/09/25	78.1	182.30	9	180.78	181.50	69.1	4,143	1.67%
2023/09/22	40.6	176.13	0.2	176.46	177.50	40.4	4,153	0.97%
2023/09/21	15.8	176.14	20	177.85	175.50	-4.2	4,156	-0.10%
2023/09/20	38.6	180.82	37.5	179.98	180.00	1.1	4,115	0.03%
2023/09/19	20.9	183.35	13.8	183.20	184.00	7.1	4,103	0.17%
2023/09/18	46.7	182.74	109.3	181.64	183.00	-62.6	4,094	-1.53%	大賣/
2023/09/15	68.9	182.66	355.1	182.49	182.50	-286.1	4,139	-6.91%	大賣/鉅額交易
2023/09/14	91	178.21	2.9	179.18	180.00	88.2	4,086	2.16%
2023/09/13	8.8	176.09	3.1	176.51	177.00	5.7	4,081	0.14%
2023/09/12	29.3	174.17	24.6	174.33	176.00	4.7	4,102	0.11%
2023/09/11	27.6	175.26	6.1	174.92	175.00	21.5	4,117	0.52%
2023/09/08	71.3	172.61	6.6	172.12	172.50	64.7	4,123	1.57%
2023/09/07	32.7	175.61	10.3	174.59	174.50	22.4	4,180	0.54%
2023/09/06	22.1	178.93	8.1	178.76	179.50	14	4,157	0.34%
2023/09/05	7.4	179.55	0.9	180.11	179.00	6.6	4,153	0.16%
2023/09/04	13.5	180.42	2.9	180.64	181.50	10.6	4,150	0.26%
2023/09/01	83.6	178.47	3	176.84	178.50	80.6	4,173	1.93%
2023/08/31	38.2	179.35	11.1	177.64	177.50	27.1	4,157	0.65%
2023/08/30	8.7	177.29	3.2	177.55	177.00	5.5	4,138	0.13%
2023/08/29	23.1	177.02	45.3	177.22	178.50	-22.3	4,154	-0.54%
2023/08/28	60.6	182.60	7.3	181.55	181.50	53.2	4,138	1.29%
2023/08/25	17.8	178.91	18.6	177.38	178.00	-0.7	4,522	-0.02%
2023/08/24	1.3	175.01	10.6	177.03	177.00	-9.4	4,549	-0.21%
2023/08/23	15	174.65	15.5	174.47	174.00	-0.5	4,618	-0.01%
2023/08/22	12.2	178.30	9.6	178.32	177.50	2.7	4,619	0.06%
2023/08/21	6.6	178.35	7.9	177.26	179.00	-1.3	4,708	-0.03%
2023/08/18	34.2	180.90	12.2	180.64	180.00	22	4,706	0.47%
2023/08/17	55	180.38	23.3	178.35	181.50	31.6	4,682	0.68%
2023/08/16	134.9	172.58	307.6	173.51	174.00	-172.7	4,622	-3.74%	大買/大賣/鉅額交易
2023/08/15	233.9	170.55	259.3	169.93	170.00	-25.4	4,573	-0.56%	大買/大賣/
2023/08/14	55.1	175.18	260.8	174.44	173.50	-205.7	4,456	-4.62%	大賣/鉅額交易
2023/08/11	29.6	188.49	6.1	188.01	186.00	23.5	4,351	0.54%
2023/08/10	6.1	187.52	21.9	187.66	187.00	-15.9	4,397	-0.36%
2023/08/09	35.4	186.13	3.1	185.69	186.50	32.3	4,489	0.72%
2023/08/08	40.8	187.20	17.2	187.48	185.00	23.6	4,481	0.53%
2023/08/07	78.7	188.30	45.5	188.21	187.50	33.2	4,389	0.76%
2023/08/04	150.5	195.29	32.5	195.21	194.00	118	4,290	2.75%	大買/鉅額交易
2023/08/02	14.1	200.34	67.9	200.35	201.00	-53.8	4,171	-1.29%
2023/08/01	30.2	201.49	82.8	201.08	202.50	-52.6	4,128	-1.27%
2023/07/31	64.2	208.16	33.1	208.09	208.00	31	4,081	0.76%
2023/07/28	11.5	205.49	19	205.52	205.00	-7.5	3,988	-0.19%
2023/07/27	9.9	205.47	17.6	205.02	204.50	-7.6	3,941	-0.19%
2023/07/26	15.4	204.59	53.8	204.45	203.50	-38.4	3,880	-0.99%
2023/07/25	16.8	207.28	20	206.53	207.50	-3.2	3,846	-0.08%
2023/07/24	9	204.14	35.3	205.19	205.00	-26.3	3,852	-0.68%
2023/07/21	8.5	203.92	10	204.00	204.00	-1.5	3,847	-0.04%
2023/07/20	25.4	208.37	6.9	208.54	206.50	18.5	3,811	0.49%
2023/07/19	18.7	213.03	14.7	212.11	212.00	4	3,756	0.11%
2023/07/18	13.9	212.90	34.4	212.57	211.00	-20.5	3,732	-0.55%
2023/07/17	7.2	214.74	32.2	214.34	215.00	-24.9	3,688	-0.68%
2023/07/14	14.7	211.31	37.6	209.93	212.00	-22.9	3,641	-0.63%
2023/07/13	8.5	204.07	11.1	203.59	203.50	-2.6	3,552	-0.07%
2023/07/12	36.4	202.50	0.5	203.50	202.50	36	3,535	1.02%
2023/07/11	16.3	203.40	0.7	204.47	204.50	15.6	3,542	0.44%
2023/07/10	130.1	201.53	42.2	201.50	201.50	87.9	3,554	2.47%	大買/
2023/07/07	25	201.43	4.6	201.55	201.00	20.4	3,547	0.58%
2023/07/06	16.6	205.53	33.2	205.40	204.00	-16.6	3,521	-0.47%
2023/07/05	1.7	210.54	46.8	209.51	210.00	-45	3,470	-1.30%
2023/07/04	38.1	210.60	22.1	210.00	210.00	16	3,449	0.46%
2023/07/03	9.5	205.46	0.4	206.38	205.50	9.1	3,425	0.27%
2023/06/30	66.6	203.13	112.7	202.94	204.00	-46.2	3,489	-1.32%	大賣/
2023/06/29	8.4	205.31	17.8	204.48	204.00	-9.4	3,498	-0.27%
2023/06/28	12.4	202.01	4	201.13	203.00	8.4	3,532	0.24%
2023/06/27	62.8	200.94	5.3	200.95	201.00	57.6	3,526	1.63%
2023/06/26	379.5	201.94	7.1	201.27	202.00	372.4	3,524	10.57%	大買/鉅額交易
2023/06/21	67	201.23	95.4	201.36	201.50	-28.4	3,546	-0.80%
2023/06/20	9.7	205.93	15.2	206.13	205.00	-5.5	3,499	-0.16%
2023/06/19	301.2	207.04	17.5	206.93	207.00	283.7	3,509	8.08%	大買/鉅額交易
2023/06/16	26.6	205.85	33	205.12	205.00	-6.4	3,505	-0.18%
2023/06/15	19.7	205.21	2	206.98	205.50	17.7	3,468	0.51%
2023/06/14	5.1	207.57	11.3	208.70	208.50	-6.2	3,455	-0.18%
2023/06/13	168.8	204.95	1.4	206.92	204.00	167.4	3,449	4.85%	大買/鉅額交易
2023/06/12	164.3	209.17	20.4	211.74	209.00	144	3,349	4.30%	大買/鉅額交易
2023/06/09	36.8	211.38	17.9	210.93	211.50	18.9	3,359	0.56%
2023/06/08	12.5	210.68	9.4	211.21	210.00	3.2	3,418	0.09%
2023/06/07	23.9	212.87	4.5	212.54	213.00	19.4	3,474	0.56%
2023/06/06	6.9	208.70	3.7	208.46	209.00	3.2	3,485	0.09%
2023/06/05	27.4	207.50	18.8	207.22	206.50	8.6	3,511	0.24%
2023/06/02	10.9	205.18	5.1	205.31	205.00	5.8	3,541	0.16%
2023/06/01	12	204.71	74	204.86	204.50	-62	3,504	-1.77%
2023/05/31	95.4	203.05	52.1	202.58	202.50	43.3	3,503	1.24%
2023/05/30	6.6	207.57	11.1	206.91	207.00	-4.5	3,107	-0.15%
2023/05/29	87.7	206.39	11	209.20	210.50	76.7	3,138	2.44%
2023/05/26	32	206.76	104.2	206.34	206.00	-72.2	3,217	-2.24%	大賣/
2023/05/25	250.9	204.69	129.3	205.04	206.00	121.7	3,242	3.75%	大買/大賣/鉅額交易
2023/05/24	10.2	209.66	6.9	211.87	210.00	3.2	3,172	0.10%
2023/05/23	6.7	215.01	3.4	215.41	213.50	3.3	3,159	0.10%
2023/05/22	30.8	215.57	4.9	215.40	215.00	25.8	3,147	0.82%
2023/05/19	12.9	217.25	19.1	217.60	216.00	-6.3	3,116	-0.20%
2023/05/18	24.5	216.48	43.3	215.99	218.00	-18.8	3,094	-0.61%
2023/05/17	130.5	212.94	62.4	212.86	214.00	68.1	3,068	2.22%	大買/
2023/05/16	88.5	207.76	261.4	207.95	208.00	-172.9	3,025	-5.71%	大賣/鉅額交易
2023/05/15	153.9	209.73	10	209.70	209.00	143.9	2,976	4.83%	大買/鉅額交易
2023/05/12	14.5	223.43	1.1	225.94	222.00	13.5	2,870	0.47%
2023/05/11	0	224.41	5	224.91	224.50	-5	2,869	-0.17%
2023/05/10	10	224.80	4.4	225.67	225.00	5.6	2,865	0.20%
2023/05/09	6.1	225.26	1.8	225.21	224.00	4.3	2,871	0.15%
2023/05/08	9.1	224.84	2.1	224.76	226.00	7	2,916	0.24%
2023/05/05	61.8	219.44	2	218.50	220.50	59.8	2,927	2.04%
2023/05/04	2.4	221.05	4.2	221.50	221.00	-1.8	2,964	-0.06%
2023/05/03	87.4	222.51	3.6	222.86	222.50	83.8	3,053	2.74%
2023/05/02	30	225.02	6	225.00	225.00	24	3,204	0.75%
2023/04/28	0	221.93	1	223.51	223.00	-1	3,353	-0.03%
2023/04/27	19	219.84	10.4	221.38	220.00	8.5	3,367	0.25%
2023/04/26	20	224.72	7.1	224.09	224.50	12.9	3,405	0.38%
2023/04/25	317.1	222.05	15.4	223.06	222.00	301.7	3,445	8.76%	大買/鉅額交易
2023/04/24	29	225.53	2	224.50	226.00	27	3,480	0.78%
2023/04/21	31.1	225.89	20.1	226.05	225.50	11	3,539	0.31%
2023/04/20	14.3	226.15	4.5	228.29	225.00	9.7	3,573	0.27%
2023/04/19	114.1	227.83	2.2	228.47	229.00	112	3,648	3.07%	大買/鉅額交易
2023/04/18	37.6	229.67	3.1	229.34	230.00	34.5	3,680	0.94%
2023/04/17	9.2	229.82	0.5	229.98	230.00	8.7	3,728	0.23%
2023/04/14	29.5	231.91	186	232.88	233.50	-156.5	3,781	-4.14%	大賣/鉅額交易
2023/04/13	11.1	229.03	6.5	227.63	229.50	4.6	3,762	0.12%
2023/04/12	1.7	227.30	3	227.67	228.00	-1.4	3,757	-0.04%
2023/04/11	62.2	228.08	11.7	227.61	228.00	50.6	3,822	1.32%
2023/04/10	16.4	224.22	2.7	224.11	224.00	13.7	3,813	0.36%
2023/04/07	3	223.34	2.8	223.51	223.50	0.3	3,815	0.01%
2023/04/06	11.3	222.06	2	221.70	220.50	9.3	3,818	0.24%
2023/03/31	62.3	221.87	10.4	222.66	223.50	51.9	3,812	1.36%
2023/03/30	11.7	225.04	325.4	225.88	225.50	-313.7	3,779	-8.30%	大賣/鉅額交易
2023/03/29	31.7	226.01	35	226.03	228.50	-3.3	3,820	-0.09%
2023/03/28	59.2	233.00	5.5	232.82	233.00	53.8	3,831	1.40%
2023/03/27	6	232.75	2.1	232.99	233.00	3.9	3,875	0.10%
2023/03/24	111.7	232.10	11.4	233.08	232.00	100.3	3,946	2.54%	大買/
2023/03/23	7.2	235.27	5.9	235.80	237.00	1.3	4,007	0.03%
2023/03/22	6	233.67	29.1	233.17	234.00	-23.1	4,075	-0.57%
2023/03/21	33.2	228.17	2.6	229.93	229.00	30.6	4,096	0.75%
2023/03/20	4	230.50	24.1	228.57	231.00	-20.1	4,108	-0.49%
2023/03/17	0.4	230.14	2.1	229.52	230.00	-1.7	4,176	-0.04%
2023/03/16	3.2	228.60	6	227.01	228.00	-2.8	4,233	-0.07%
2023/03/15	13.1	230.31	0.1	230.13	229.50	12.9	4,274	0.30%
2023/03/14	9.2	230.01	9.5	230.21	229.50	-0.3	4,387	-0.01%
2023/03/13	73.4	232.69	20.6	232.86	234.50	52.8	4,432	1.19%
2023/03/10	10.4	229.33	15.4	227.11	227.00	-5	4,479	-0.11%
2023/03/09	9.2	233.94	6.8	234.73	234.50	2.3	4,549	0.05%
2023/03/08	4.2	231.30	57.9	232.48	232.50	-53.7	4,662	-1.15%
2023/03/07	36.3	230.31	57.8	231.49	232.00	-21.5	4,677	-0.46%
2023/03/06	15.4	228.08	4.4	227.66	228.00	11.1	4,672	0.24%
2023/03/03	6.2	227.88	3	227.82	226.00	3.1	4,698	0.07%
2023/03/02	57.2	227.46	6.5	227.16	226.00	50.7	4,705	1.08%
2023/03/01	10.4	225.51	8.3	226.78	229.00	2.1	4,719	0.05%
2023/02/24	51	223.82	21.7	222.28	225.50	29.3	4,679	0.63%
2023/02/23	18.7	225.05	100.6	225.69	225.00	-81.9	4,601	-1.78%
2023/02/22	0.3	226.97	0.3	227.88	228.00	0.1	4,582	0.00%
2023/02/21	5.3	229.23	3.9	229.19	228.50	1.4	4,632	0.03%
2023/02/20	3.9	231.13	1.3	230.62	231.00	2.6	4,741	0.05%
2023/02/17	297	231.29	4.5	231.52	231.50	292.5	4,878	6.00%	大買/鉅額交易
2023/02/16	20.3	232.68	5.8	231.54	231.50	14.5	5,111	0.28%
2023/02/15	55.3	233.61	3.2	233.86	234.50	52.1	5,189	1.00%
2023/02/14	31.1	232.53	9.5	233.74	234.00	21.6	5,211	0.41%
2023/02/13	83.2	232.44	83.1	232.25	232.00	0.2	5,279	0.00%
2023/02/10	162.3	232.50	43.8	232.14	233.00	118.4	5,374	2.20%	大買/鉅額交易
2023/02/09	5.3	231.34	1.1	232.44	230.50	4.3	5,448	0.08%
2023/02/08	1.2	229.59	1.8	229.71	230.50	-0.6	5,505	-0.01%
2023/02/07	3.2	229.45	4.4	230.38	227.50	-1.3	5,546	-0.02%
2023/02/06	7.7	224.29	3.7	225.43	227.50	4.1	5,624	0.07%
2023/02/03	6.1	231.42	3	230.34	230.00	3.1	5,683	0.05%
2023/02/02	76.1	231.99	7.1	233.00	231.00	69	5,802	1.19%
2023/02/01	24.3	233.12	50.7	232.69	234.50	-26.4	5,861	-0.45%
2023/01/31	67.5	226.88	15.1	229.87	225.00	52.4	5,892	0.89%
2023/01/30	42.1	238.67	251.3	240.96	240.00	-209.2	5,957	-3.51%	大賣/鉅額交易
2023/01/17	13	230.46	11.8	230.94	230.00	1.2	6,103	0.02%
2023/01/16	31	230.21	52.3	228.41	231.50	-21.4	6,219	-0.34%
2023/01/13	144.7	222.40	0	223.00	222.00	144.7	6,186	2.34%	大買/鉅額交易
2023/01/12	58.8	227.76	4.2	228.42	226.00	54.6	6,222	0.88%
2023/01/11	20.5	230.98	56.5	233.90	229.50	-35.9	6,197	-0.58%
2023/01/10	29.1	231.56	32	230.94	233.00	-2.9	6,169	-0.05%
2023/01/09	39.1	228.64	115.8	226.68	231.00	-76.7	6,147	-1.25%	大賣/
2023/01/06	22	223.66	5.3	222.32	224.00	16.7	6,105	0.27%
2023/01/05	20.5	222.91	14.6	222.03	220.00	5.9	6,188	0.10%
2023/01/04	8.1	221.07	109.2	220.35	223.00	-101.1	6,173	-1.64%	大賣/鉅額交易
2023/01/03	25	215.20	3.8	215.09	217.00	21.2	6,169	0.34%
2022/12/30	16	216.47	32.7	216.54	217.00	-16.7	6,159	-0.27%
2022/12/29	32.2	210.83	36.4	209.14	214.00	-4.1	6,147	-0.07%
2022/12/28	9.5	216.10	29.2	217.57	215.00	-19.7	6,115	-0.32%
2022/12/27	17.2	219.84	91.4	219.29	219.50	-74.2	6,115	-1.21%
2022/12/26	10	215.80	3	216.49	215.50	7	6,104	0.11%
2022/12/23	6.4	216.16	7	214.94	216.50	-0.6	6,133	-0.01%
2022/12/22	7.4	216.29	25	218.02	215.50	-17.6	6,134	-0.29%
2022/12/21	37.2	218.62	790.2	218.64	219.50	-753	6,135	-12.27%	大賣/鉅額交易
2022/12/20	13.3	215.35	111.1	217.58	213.50	-97.8	6,070	-1.61%	大賣/
2022/12/19	22	217.30	451.4	217.65	218.00	-429.4	6,046	-7.10%	大賣/鉅額交易
2022/12/16	8.1	214.81	42.4	214.89	214.50	-34.3	6,013	-0.57%
2022/12/15	27.1	216.24	843	215.88	219.50	-815.9	5,964	-13.68%	大賣/鉅額交易
2022/12/14	30	213.20	194.7	214.52	213.50	-164.7	5,875	-2.80%	大賣/鉅額交易
2022/12/13	10.1	212.49	164.4	212.92	209.50	-154.3	5,819	-2.65%	大賣/鉅額交易
2022/12/12	33.1	210.44	47.1	212.84	210.50	-14	5,785	-0.24%
2022/12/09	5.4	211.37	341.2	212.43	212.50	-335.7	5,812	-5.78%	大賣/鉅額交易
2022/12/08	63.4	204.68	214.9	209.88	210.00	-151.5	5,767	-2.63%	大賣/鉅額交易
2022/12/07	10.9	209.98	43.1	211.63	208.00	-32.3	5,742	-0.56%
2022/12/06	120.1	215.75	260.6	214.95	214.50	-140.4	5,700	-2.46%	大買/大賣/鉅額交易
2022/12/05	94	212.70	144.1	211.86	212.00	-50	5,617	-0.89%	大賣/
2022/12/02	32.3	209.35	223.8	209.93	211.50	-191.5	5,573	-3.44%	大賣/鉅額交易
2022/12/01	88.1	203.82	262.8	204.90	205.00	-174.7	5,502	-3.18%	大賣/鉅額交易
2022/11/30	75.1	197.82	518.3	198.04	201.50	-443.1	5,393	-8.22%	大賣/鉅額交易
2022/11/29	15.5	191.11	208.4	190.14	192.50	-192.9	5,291	-3.65%	大賣/鉅額交易
2022/11/28	9.4	191.15	29.9	189.32	191.00	-20.5	5,335	-0.38%
2022/11/25	3	192.34	10.5	192.69	192.50	-7.5	5,362	-0.14%
2022/11/24	7	191.26	22.8	190.75	191.50	-15.8	5,406	-0.29%
2022/11/23	23	188.37	6	186.59	188.50	17	5,450	0.31%
2022/11/22	1.3	184.47	3.2	184.52	184.50	-1.9	5,590	-0.03%
2022/11/21	10.1	182.45	11	181.41	186.00	-0.9	5,572	-0.02%
2022/11/18	2.1	186.93	3.1	184.69	185.50	-1	5,499	-0.02%
2022/11/17	9.4	185.06	13.6	184.82	185.50	-4.2	5,496	-0.08%
2022/11/16	28.9	187.80	26.4	188.55	187.50	2.5	5,437	0.05%
2022/11/15	32.3	193.13	238.7	193.51	195.00	-206.4	5,314	-3.88%	大賣/鉅額交易
2022/11/14	24.3	185.36	894.4	184.66	190.00	-870	5,173	-16.82%	大賣/鉅額交易
2022/11/11	131.3	173.10	518.4	174.34	173.00	-387.1	4,939	-7.84%	大買/大賣/鉅額交易
2022/11/10	22.3	168.22	9.6	169.14	168.50	12.6	4,844	0.26%
2022/11/09	141.3	169.55	211.9	168.90	169.50	-70.6	4,807	-1.47%	大買/大賣/
2022/11/08	135	165.01	6.7	165.98	166.00	128.2	4,751	2.70%	大買/鉅額交易
2022/11/07	17.2	158.14	84.2	157.56	159.50	-67	4,654	-1.44%
2022/11/04	134.1	156.19	13	155.67	157.50	121.1	4,614	2.62%	大買/鉅額交易
2022/11/03	5	151.22	1.8	153.10	154.00	3.3	4,559	0.07%
2022/11/02	44	151.78	1	152.00	151.50	43	4,542	0.95%
2022/11/01	53	155.43	5.5	154.46	154.50	47.5	4,472	1.06%
2022/10/31	11.3	146.34	5.2	146.01	149.00	6.1	4,408	0.14%
2022/10/28	209.4	154.15	34.4	153.30	149.50	175	4,307	4.06%	大買/鉅額交易
2022/10/27	24	149.54	78.3	148.36	150.00	-54.3	4,273	-1.27%
2022/10/26	25	142.08	6.8	142.02	143.00	18.3	4,203	0.44%
2022/10/25	207.5	144.56	53.6	142.19	141.50	153.9	4,013	3.83%	大買/鉅額交易
2022/10/24	70.3	164.37	48.1	159.65	157.00	22.2	3,771	0.59%
2022/10/21	180.5	165.15	3	166.33	164.50	177.5	3,647	4.86%	大買/鉅額交易
2022/10/20	20.8	168.53	12.4	167.51	168.50	8.4	3,622	0.23%
2022/10/19	17.4	172.89	6.1	175.52	172.00	11.3	3,587	0.31%
2022/10/18	72.3	174.84	13.1	173.05	175.00	59.2	3,606	1.64%
2022/10/17	29.2	171.18	6.4	170.27	172.00	22.7	3,640	0.62%
2022/10/14	7.5	172.00	14.5	171.51	170.50	-6.9	3,684	-0.19%
2022/10/13	46.3	169.03	62.6	168.51	165.50	-16.4	3,736	-0.44%
2022/10/12	5.3	176.50	204.3	176.51	178.00	-199	3,744	-5.31%	大賣/鉅額交易
2022/10/11	220.6	176.21	13.2	177.42	176.00	207.4	3,768	5.50%	大買/鉅額交易
2022/10/07	3.2	186.85	8.2	186.95	186.50	-4.9	3,775	-0.13%
2022/10/06	7.1	190.50	90.1	189.75	190.00	-83	3,785	-2.19%
2022/10/05	90.3	190.50	103.4	190.49	190.00	-13.2	3,825	-0.34%	大賣/
2022/10/04	22.1	185.07	7.5	184.90	186.50	14.6	3,820	0.38%
2022/10/03	222.2	179.13	1	180.00	179.00	221.2	3,825	5.78%	大買/鉅額交易
2022/09/30	20.4	181.14	20	179.62	182.50	0.4	3,889	0.01%
2022/09/29	135.7	182.24	15.2	182.99	182.50	120.5	3,913	3.08%	大買/鉅額交易
2022/09/28	39.4	182.74	47.7	184.68	181.50	-8.3	3,983	-0.21%
2022/09/27	20.5	185.75	18.3	186.20	186.00	2.2	3,991	0.06%
2022/09/26	27.2	185.88	24.9	186.31	185.50	2.3	4,059	0.06%
2022/09/23	10.1	194.20	26.6	194.27	193.00	-16.5	4,243	-0.39%
2022/09/22	18.1	192.29	4.3	193.50	192.00	13.8	4,275	0.32%
2022/09/21	163.1	197.28	20.1	196.55	197.50	143	4,282	3.34%	大買/鉅額交易
2022/09/20	1.1	197.59	2.9	197.27	197.50	-1.8	4,300	-0.04%
2022/09/19	6	198.66	4.3	197.25	198.50	1.7	4,319	0.04%
2022/09/16	26.1	198.04	6.1	197.75	197.00	20	4,348	0.46%
2022/09/15	1.2	199.17	21.5	199.97	199.50	-20.3	4,336	-0.47%
2022/09/14	12.5	195.71	19.7	195.43	196.50	-7.2	4,370	-0.17%
2022/09/13	5	202.50	104.8	202.60	202.00	-99.7	4,356	-2.29%	大賣/
2022/09/12	9.7	198.87	7.9	199.27	200.00	1.7	4,365	0.04%
2022/09/08	18.3	192.65	13.7	192.60	193.50	4.6	4,377	0.10%
2022/09/07	18.8	188.33	114.9	188.15	187.50	-96.1	4,426	-2.17%	大賣/
2022/09/06	57.9	192.85	6.5	192.72	192.50	51.3	4,433	1.16%
2022/09/05	31.3	191.10	8	190.19	190.00	23.3	4,447	0.52%
2022/09/02	19.2	189.98	4	190.25	188.50	15.1	4,427	0.34%
2022/09/01	19.3	193.04	21.2	192.60	193.00	-2	4,365	-0.05%
2022/08/31	13.4	197.38	2	198.50	197.00	11.4	4,317	0.26%
2022/08/30	44.1	200.61	8.4	200.64	200.50	35.7	4,272	0.83%
2022/08/29	332.6	202.65	4.4	206.08	199.00	328.2	4,211	7.79%	大買/鉅額交易
2022/08/26	23.4	219.94	104.4	220.17	220.00	-81	4,053	-2.00%	大賣/
2022/08/25	4.1	215.29	102	215.24	215.50	-97.9	4,054	-2.41%	大賣/
2022/08/24	5.5	211.99	102.7	211.56	212.00	-97.2	4,085	-2.38%	大賣/
2022/08/23	8	214.12	5.3	213.90	213.00	2.7	4,197	0.06%
2022/08/22	30.8	217.86	4	217.01	217.50	26.8	4,231	0.63%
2022/08/19	14.5	219.58	3.2	220.45	219.00	11.3	4,286	0.26%
2022/08/18	39.2	221.36	30	222.17	222.00	9.2	4,344	0.21%
2022/08/17	71.4	224.42	30.7	224.39	225.00	40.7	4,365	0.93%
2022/08/16	5.4	222.84	3	223.81	224.50	2.4	4,360	0.05%
2022/08/15	12.1	226.74	5.1	227.07	226.00	6.9	4,379	0.16%
2022/08/12	1.4	223.00	16.1	223.12	223.50	-14.8	4,390	-0.34%
2022/08/11	5.4	218.56	14	218.29	218.50	-8.6	4,434	-0.19%
2022/08/10	324.3	220.58	6.2	219.93	221.00	318.1	4,526	7.03%	大買/鉅額交易
2022/08/09	84.5	221.14	13.2	219.29	220.00	71.3	4,579	1.56%
2022/08/08	5.4	216.90	7.6	217.27	219.00	-2.2	4,631	-0.05%
2022/08/05	30.2	215.10	9.4	211.25	216.00	20.7	4,738	0.44%
2022/08/04	3.1	204.04	31.5	204.22	204.50	-28.4	4,812	-0.59%
2022/08/03	23.2	206.47	224	204.40	203.50	-200.8	4,860	-4.13%	大賣/鉅額交易
2022/08/02	3.4	211.04	8.2	211.86	213.00	-4.8	4,917	-0.10%
2022/08/01	33.1	211.20	16.9	209.59	213.00	16.2	4,891	0.33%
2022/07/29	163.5	210.01	101.9	210.27	211.50	61.6	4,887	1.26%	大買/大賣/
2022/07/28	8.1	203.63	51.1	203.81	204.00	-43	4,848	-0.89%
2022/07/27	15.3	202.81	51.9	202.47	203.50	-36.7	4,840	-0.76%
2022/07/26	58.1	202.73	37.7	203.28	202.50	20.3	4,841	0.42%
2022/07/25	35.3	199.00	1.1	198.14	199.00	34.2	4,789	0.71%
2022/07/22	55.1	199.64	10.4	199.34	201.00	44.8	4,782	0.94%
2022/07/21	135.1	193.71	18.2	194.78	197.00	117	4,763	2.46%	大買/鉅額交易
2022/07/20	42.1	189.98	166.3	189.47	191.00	-124.2	4,751	-2.61%	大賣/鉅額交易
2022/07/19	108.2	188.47	37.1	190.20	187.50	71.1	4,705	1.51%	大買/
2022/07/18	188.4	187.68	14	186.61	186.50	174.4	4,586	3.80%	大買/鉅額交易
2022/07/15	25.2	185.74	145	184.78	185.50	-119.8	4,556	-2.63%	大賣/鉅額交易
2022/07/14	54.3	190.83	2.8	191.02	192.50	51.5	4,501	1.14%
2022/07/13	100.4	190.04	21.1	190.55	190.00	79.3	4,479	1.77%
2022/07/12	6.7	186.59	41	186.25	188.00	-34.3	4,433	-0.77%
2022/07/11	2.2	194.05	102.6	191.66	192.00	-100.4	4,403	-2.28%	大賣/
2022/07/08	64.3	192.77	7.9	191.54	192.50	56.4	4,387	1.28%
2022/07/07	123.1	192.16	29.7	191.08	192.00	93.5	4,320	2.16%	大買/
2022/07/06	36.4	192.29	38.6	192.21	190.50	-2.2	4,299	-0.05%
2022/07/05	43	190.19	30.2	191.34	191.00	12.8	4,257	0.30%
2022/07/04	330.6	188.00	108	187.89	188.00	222.6	4,221	5.27%	大買/大賣/鉅額交易
2022/07/01	290.2	192.80	67.2	192.92	189.00	223	4,171	5.35%	大買/鉅額交易
2022/06/30	22	208.64	40.3	211.02	208.50	-18.3	3,982	-0.46%
2022/06/29	8	214.63	11.4	215.48	217.00	-3.4	3,968	-0.09%
2022/06/28	31	215.02	38.7	214.55	214.50	-7.7	3,951	-0.19%
2022/06/27	21	209.24	7.7	211.02	212.50	13.4	3,931	0.34%
2022/06/24	127.2	205.97	145.2	204.95	205.00	-17.9	3,893	-0.46%	大買/大賣/
2022/06/23	282.3	202.03	191.5	201.64	203.00	90.8	3,881	2.34%	大買/大賣/
2022/06/22	355.8	202.79	43	204.62	202.50	312.8	3,856	8.11%	大買/鉅額交易
2022/06/21	38.1	220.80	25.9	222.09	224.50	12.2	3,795	0.32%
2022/06/20	30.2	218.67	29	221.33	216.00	1.2	3,762	0.03%
2022/06/17	14.6	220.18	66.6	219.47	218.50	-52	3,721	-1.40%
2022/06/16	36.5	228.72	63.8	229.20	227.00	-27.2	3,682	-0.74%
2022/06/15	30	226.43	36.4	227.18	226.50	-6.4	3,657	-0.18%
2022/06/14	2.7	216.11	35.7	216.71	217.50	-33	3,667	-0.90%
2022/06/13	5.1	219.12	6.4	220.95	221.00	-1.2	3,692	-0.03%
2022/06/10	7.2	224.52	60.9	224.10	223.50	-53.7	3,695	-1.45%
2022/06/09	4.1	229.98	4.2	230.21	228.50	-0.2	3,678	-0.01%
2022/06/08	7.8	227.80	24.6	229.69	231.00	-16.8	3,669	-0.46%
2022/06/07	0.1	222.81	0.1	223.00	223.00	0	3,673	0.00%
2022/06/06	7.1	220.83	4	222.62	222.50	3.1	3,685	0.08%
2022/06/02	2	223.02	8.9	223.05	222.50	-6.9	3,741	-0.18%
2022/06/01	19.2	222.96	1.5	223.55	222.50	17.7	3,777	0.47%
2022/05/31	7.3	219.51	33	223.41	225.00	-25.7	3,766	-0.68%
2022/05/30	11.8	215.68	5.4	214.21	215.50	6.4	3,614	0.18%
2022/05/27	8.4	205.78	1.5	209.78	210.00	6.9	3,562	0.19%
2022/05/26	15.6	201.89	0	0.00	199.00	15.6	3,544	0.44%
2022/05/25	1.8	204.91	0	0.00	204.50	1.8	3,542	0.05%
2022/05/24	135.1	202.60	10.1	204.54	202.50	125.1	3,533	3.54%	大買/鉅額交易
2022/05/23	5.7	205.05	0	0.00	205.50	5.7	3,531	0.16%
2022/05/20	74.6	205.34	4.3	203.69	205.00	70.2	3,521	1.99%
2022/05/19	21.5	200.84	11.4	199.51	204.50	10.1	3,476	0.29%
2022/05/18	45.7	203.98	35.6	203.54	207.00	10.1	3,413	0.30%
2022/05/17	60.4	195.94	14.5	195.87	194.50	45.9	3,293	1.39%
2022/05/16	37.4	193.41	17.9	192.91	193.00	19.5	3,230	0.60%
2022/05/13	255.8	195.67	104.2	195.57	192.50	151.6	3,176	4.77%	大買/大賣/鉅額交易
2022/05/12	130.8	200.23	244.1	201.81	199.50	-113.3	3,064	-3.70%	大買/大賣/鉅額交易
2022/05/11	24.6	211.29	167.1	211.65	212.50	-142.4	2,992	-4.76%	大賣/鉅額交易
2022/05/10	144.4	214.09	191.1	214.21	215.50	-46.7	2,941	-1.59%	大買/大賣/
2022/05/09	15.1	228.88	240.8	227.47	225.00	-225.7	2,834	-7.96%	大賣/鉅額交易
2022/05/06	9.5	235.63	10.3	234.72	236.50	-0.7	2,866	-0.03%
2022/05/05	13.2	244.62	3.1	246.99	242.00	10.2	2,894	0.35%
2022/05/04	8	242.56	3.9	243.41	244.00	4.1	2,889	0.14%
2022/05/03	33.1	237.24	0.6	240.35	239.00	32.5	2,911	1.12%
2022/04/29	2.1	237.29	1	236.50	236.50	1.1	2,934	0.04%
2022/04/28	36	235.50	1	235.52	236.00	35	2,942	1.19%
2022/04/27	277	234.54	19	234.55	234.50	258	2,906	8.88%	大買/鉅額交易
2022/04/26	38.4	237.17	10.3	238.80	245.00	28.1	2,883	0.98%
2022/04/25	17.4	238.49	1.9	238.94	236.50	15.6	2,859	0.54%
2022/04/22	157.6	242.49	1.9	242.22	242.50	155.7	2,844	5.47%	大買/鉅額交易
2022/04/21	15	246.87	6.1	247.50	246.50	8.9	2,945	0.30%
2022/04/20	244.1	243.65	7.4	243.72	243.50	236.7	2,951	8.02%	大買/鉅額交易
2022/04/19	4.1	247.24	12.6	246.23	247.50	-8.5	2,947	-0.29%
2022/04/18	7.2	244.72	4	244.50	247.00	3.2	2,954	0.11%
2022/04/15	6.4	250.34	48.3	249.16	247.00	-42	2,954	-1.42%
2022/04/14	0.5	251.81	8	253.46	254.00	-7.5	2,959	-0.25%
2022/04/13	3	246.50	4.1	247.51	248.50	-1.1	2,963	-0.04%
2022/04/12	7.3	245.64	5.3	245.05	245.50	2	2,974	0.07%
2022/04/11	51	243.81	2	246.01	242.00	49	2,936	1.67%
2022/04/08	18.3	253.01	12	254.65	253.00	6.3	2,900	0.22%
2022/04/07	3.4	257.63	122	257.02	256.00	-118.6	2,895	-4.10%	大賣/鉅額交易
2022/04/06	9.1	255.45	7.6	258.72	260.00	1.5	2,863	0.05%
2022/04/01	11.1	250.61	0.2	252.34	253.00	10.9	2,840	0.38%
2022/03/31	15.1	253.46	8.1	255.56	253.50	7	2,804	0.25%
2022/03/30	6.3	254.22	9.9	254.08	254.00	-3.6	2,771	-0.13%
2022/03/29	5	248.10	6.6	249.90	251.00	-1.6	2,750	-0.06%
2022/03/28	9	242.00	1.3	242.23	242.00	7.7	2,734	0.28%
2022/03/25	1.6	250.06	22	249.32	248.00	-20.4	2,709	-0.75%
2022/03/24	3	252.00	20.4	251.87	252.50	-17.4	2,728	-0.64%
2022/03/23	6.2	252.90	6	253.03	255.00	0.3	2,740	0.01%
2022/03/22	6.9	250.53	0.5	251.46	251.00	6.3	2,738	0.23%
2022/03/21	11	249.77	11.9	249.44	248.50	-0.8	2,746	-0.03%
2022/03/18	3.3	245.47	9.2	245.33	246.00	-5.9	2,746	-0.22%
2022/03/17	35.6	240.66	65.8	241.26	241.00	-30.1	2,705	-1.11%
2022/03/16	64.1	229.64	25.8	230.11	230.00	38.3	2,639	1.45%
2022/03/15	5.1	234.28	5	234.58	233.00	0.1	2,590	0.00%
2022/03/14	31.5	239.50	4.2	241.37	238.50	27.3	2,565	1.06%
2022/03/11	2.3	240.48	6.3	240.16	238.50	-4	2,591	-0.15%
2022/03/10	8.5	243.37	13.7	243.75	244.50	-5.3	2,582	-0.20%
2022/03/09	11.5	235.51	5	235.60	235.00	6.5	2,554	0.26%
2022/03/08	26.5	234.27	48.7	235.41	232.50	-22.2	2,547	-0.87%
2022/03/07	47	242.59	10.1	244.78	240.50	36.9	2,507	1.47%
2022/03/04	9.9	251.92	2.9	253.35	251.00	7	2,550	0.28%
2022/03/03	2.2	258.47	1.1	258.46	258.50	1.1	2,532	0.04%
2022/03/02	2.7	258.31	1.5	258.25	258.00	1.1	2,546	0.04%
2022/03/01	23.7	257.12	1.4	259.94	260.50	22.2	2,552	0.87%
2022/02/25	5.8	252.68	3	255.17	251.00	2.8	2,518	0.11%
2022/02/24	9.2	258.97	3.8	259.61	258.50	5.4	2,456	0.22%
2022/02/23	24.5	263.79	2.2	263.33	263.00	22.3	2,457	0.91%
2022/02/22	14.4	258.43	31.4	258.94	259.00	-17	2,444	-0.70%
2022/02/21	4.4	261.21	1.1	260.70	264.00	3.3	2,447	0.13%
2022/02/18	7.3	263.73	6	263.42	263.00	1.3	2,463	0.05%
2022/02/17	3.9	266.99	23.7	267.14	267.50	-19.8	2,471	-0.80%
2022/02/16	36	270.10	14.1	269.46	269.00	22	2,479	0.89%
2022/02/15	2	271.00	63.6	270.06	269.00	-61.6	2,477	-2.49%
2022/02/14	52.2	266.27	23.2	265.90	266.50	29	2,459	1.18%
2022/02/11	1	272.50	37.5	268.49	272.50	-36.5	2,522	-1.45%
2022/02/10	8.1	267.97	3.7	267.05	269.00	4.3	2,503	0.17%
2022/02/09	4.1	262.32	86.1	262.11	263.50	-82	2,490	-3.29%
2022/02/08	2	262.46	311.2	262.05	260.50	-309.1	2,468	-12.53%	大賣/鉅額交易
2022/02/07	16	250.00	7	250.01	252.00	9	2,437	0.37%
2022/01/26	6	250.83	15.1	249.21	251.50	-9.1	2,421	-0.38%
2022/01/25	10.6	242.51	74.3	241.12	244.00	-63.7	2,430	-2.62%
2022/01/24	26.3	246.38	45.1	246.46	248.00	-18.7	2,437	-0.77%
2022/01/21	12.4	251.64	21	252.29	252.50	-8.6	2,455	-0.35%
2022/01/20	10	257.35	11.1	257.00	257.50	-1.1	2,497	-0.04%
2022/01/19	18	256.28	17	256.74	257.50	1	2,593	0.04%
2022/01/18	12.5	255.99	96.5	256.93	256.50	-84	2,641	-3.18%
2022/01/17	17.7	251.41	5	250.91	252.00	12.7	2,611	0.49%
2022/01/14	481	253.50	49.6	254.47	253.00	431.4	2,613	16.51%	大買/鉅額交易
2022/01/13	155.3	269.34	26.1	270.13	271.00	129.2	2,563	5.04%	大買/鉅額交易
2022/01/12	6.2	267.88	13	267.42	268.50	-6.8	2,562	-0.27%
2022/01/11	3.1	263.49	25.5	263.50	266.50	-22.4	2,560	-0.88%
2022/01/10	183.1	261.49	33	261.59	261.50	150.1	2,588	5.80%	大買/鉅額交易
2022/01/07	2.4	264.48	5.9	265.86	265.00	-3.5	2,613	-0.14%
2022/01/06	15	266.24	28.6	267.24	267.00	-13.6	2,624	-0.52%
2022/01/05	0	0.00	51	267.25	268.50	-51	2,634	-1.94%
2022/01/04	82.3	264.22	14.6	264.15	264.00	67.7	2,687	2.52%
2022/01/03	14	269.04	63	269.55	268.00	-49	2,713	-1.81%
2021/12/30	15.1	265.00	0.6	263.54	263.50	14.4	2,759	0.52%
2021/12/29	50.2	266.03	45.2	264.11	266.00	5.1	2,824	0.18%
2021/12/28	7	258.21	65.3	260.40	264.00	-58.3	2,916	-2.00%
2021/12/27	5.1	255.40	16	256.44	255.50	-11	2,926	-0.37%
2021/12/24	8	255.00	2.7	254.98	255.00	5.3	2,979	0.18%
2021/12/23	3	251.50	32	252.08	252.50	-29	3,031	-0.96%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/21	10	249.00	115.4	249.35	250.50	-105.4	3,215	-3.28%	大賣/鉅額交易
2021/12/20	5.4	250.15	25	250.36	249.50	-19.6	3,277	-0.60%
2021/12/17	0	0.00	15.6	253.19	254.50	-15.6	3,279	-0.47%
2021/12/16	8	250.69	27	250.50	251.50	-19	3,319	-0.57%
2021/12/15	10	250.50	19	250.53	250.50	-9	3,475	-0.26%
2021/12/14	2.2	249.33	6.6	250.76	250.00	-4.4	3,602	-0.12%
2021/12/13	8	255.88	24	256.81	255.50	-16	3,639	-0.44%
2021/12/10	0.4	256.50	35.7	256.42	256.50	-35.3	3,666	-0.96%
2021/12/09	20.1	258.25	0	0.00	259.50	20.1	3,716	0.54%
2021/12/08	0	0.00	0.1	262.04	263.50	-0.1	3,728	0.00%
2021/12/07	10	252.50	16	258.07	260.00	-6	3,755	-0.16%
2021/12/06	123.2	256.68	0.6	255.00	256.50	122.6	3,734	3.28%	大買/鉅額交易
2021/12/03	2.1	256.25	21	256.71	255.50	-18.9	3,747	-0.50%
2021/12/02	3.1	252.23	13	253.80	253.50	-9.9	3,750	-0.26%
2021/12/01	8.1	247.55	32	250.28	251.00	-23.9	3,773	-0.63%
2021/11/30	19	244.84	75.7	245.29	247.00	-56.7	3,776	-1.50%
2021/11/29	6.1	241.20	0	240.50	242.00	6	3,714	0.16%
2021/11/26	6.2	244.36	4	244.50	243.00	2.2	3,725	0.06%
2021/11/25	0.1	247.50	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	501	246.81	0.6	247.50	246.50	500.5	3,781	13.24%	大買/鉅額交易
2021/11/23	2	245.25	4	244.50	246.00	-2	3,824	-0.05%
2021/11/22	1.1	249.41	4.3	247.19	246.00	-3.3	3,856	-0.09%
2021/11/19	31	251.15	3	250.17	251.00	28	3,845	0.73%
2021/11/18	5	255.70	18.1	255.37	253.50	-13	3,865	-0.34%
2021/11/17	6.1	251.16	3	250.16	251.00	3.1	3,890	0.08%
2021/11/16	9	251.67	225.7	251.57	252.00	-216.7	3,946	-5.49%	大賣/鉅額交易
2021/11/15	28.1	249.20	1	248.50	248.50	27.1	3,973	0.68%
2021/11/12	39.1	252.54	8	255.50	252.00	31.1	3,980	0.78%
2021/11/11	2.1	258.26	29	257.90	257.50	-27	3,977	-0.68%
2021/11/10	69	253.34	24.7	252.70	251.00	44.4	3,994	1.11%
2021/11/09	17	259.32	0.8	261.00	260.50	16.2	3,934	0.41%
2021/11/08	9	262.28	10	262.85	261.50	-1	3,916	-0.03%
2021/11/05	8	260.06	1.2	264.83	265.00	6.8	3,930	0.17%
2021/11/04	33	259.77	6.7	259.80	260.50	26.3	3,976	0.66%
2021/11/03	24	262.58	22.8	266.10	263.00	1.2	3,970	0.03%
2021/11/02	42	269.32	21	274.87	269.50	21	3,941	0.53%
2021/11/01	7	275.29	136.8	271.69	275.00	-129.8	3,937	-3.30%	大賣/鉅額交易
2021/10/29	34	261.09	28.2	264.58	266.00	5.8	3,933	0.15%
2021/10/28	31	268.50	20	271.25	268.50	11	3,907	0.28%
2021/10/27	4.2	268.80	122.7	266.70	270.50	-118.5	3,886	-3.05%	大賣/鉅額交易
2021/10/26	186	256.53	28.4	255.12	256.00	157.6	3,841	4.10%	大買/鉅額交易
2021/10/25	0	0.00	0.1	245.50	245.00	-0.1	3,791	0.00%
2021/10/22	2	244.50	3.1	240.25	242.00	-1.1	3,811	-0.03%
2021/10/21	8.1	244.72	12.4	242.30	244.00	-4.3	3,820	-0.11%
2021/10/20	40.1	240.13	0.2	238.25	240.50	39.9	3,778	1.05%
2021/10/19	46	237.77	11.7	238.38	237.50	34.3	3,754	0.91%
2021/10/18	20.3	235.74	13.1	237.14	234.50	7.2	3,757	0.19%
2021/10/15	93	234.27	8	234.56	233.50	85	3,749	2.27%
2021/10/14	22.2	228.35	11.1	228.69	229.50	11.1	3,758	0.30%
2021/10/13	12	231.50	9.2	232.18	231.50	2.8	3,751	0.08%
2021/10/12	281.3	232.95	2	230.00	234.00	279.3	3,741	7.46%	大買/鉅額交易
2021/10/08	2.2	236.09	8	236.63	236.00	-5.9	3,674	-0.16%
2021/10/07	132.1	236.26	26.6	234.42	234.00	105.5	3,663	2.88%	大買/鉅額交易
2021/10/06	37.3	226.31	1	228.94	226.50	36.2	3,629	1.00%
2021/10/05	277.3	226.81	16.1	228.66	229.50	261.2	3,560	7.33%	大買/鉅額交易
2021/10/04	35	234.86	7.1	235.12	235.00	27.9	3,478	0.80%
2021/10/01	225.3	238.68	12	241.17	237.00	213.3	3,467	6.15%	大買/鉅額交易
2021/09/30	82.1	246.23	6.2	244.98	246.00	75.8	3,463	2.19%
2021/09/29	152.2	241.96	6	237.08	240.00	146.2	3,420	4.27%	大買/鉅額交易
2021/09/28	100.4	245.18	13.4	244.68	246.00	87	3,350	2.60%
2021/09/27	78.9	247.12	84	247.31	247.00	-5.1	3,282	-0.16%
2021/09/24	33.5	252.37	15	257.00	252.00	18.5	3,225	0.57%
2021/09/23	26.6	253.52	16	255.88	254.00	10.6	3,224	0.33%
2021/09/22	183.8	246.58	5.2	247.25	249.00	178.6	3,187	5.60%	大買/鉅額交易
2021/09/17	10.6	259.83	5.5	261.19	255.50	5.1	3,037	0.17%
2021/09/16	19.2	273.20	19	276.26	268.50	0.1	2,934	0.00%
2021/09/15	502.2	276.13	4.2	276.79	277.00	498	2,905	17.14%	大買/鉅額交易
2021/09/14	2.2	280.09	129.1	278.89	281.00	-126.9	2,919	-4.35%	大賣/鉅額交易
2021/09/13	43.1	273.00	66.4	272.87	272.00	-23.3	2,904	-0.80%
2021/09/10	26.4	268.97	102.8	270.29	266.50	-76.4	2,905	-2.63%	大賣/
2021/09/09	1	260.50	51	264.88	264.50	-50	2,908	-1.72%
2021/09/08	18	254.64	0	0.00	259.50	18	2,933	0.61%
2021/09/07	0	256.00	20.1	257.75	258.00	-20.1	2,979	-0.67%
2021/09/06	3.1	250.39	765	251.80	253.50	-761.9	2,971	-25.64%	大賣/鉅額交易
2021/09/03	33	257.02	524	257.08	256.50	-491	2,932	-16.74%	大賣/鉅額交易
2021/09/02	2.1	259.76	11	260.05	259.50	-8.9	2,896	-0.31%
2021/09/01	40	262.06	0.3	262.86	260.50	39.7	2,859	1.39%
2021/08/31	29.1	264.14	5	265.00	266.50	24.1	2,830	0.85%
2021/08/30	12	265.12	66	265.14	266.00	-54	2,786	-1.94%
2021/08/27	166.5	259.72	102.1	260.32	263.00	64.4	2,752	2.34%	大買/大賣/
2021/08/26	2	241.75	123.1	250.70	254.00	-121.1	2,699	-4.49%	大賣/鉅額交易
2021/08/25	0	244.19	0	0.00	244.50	0	2,681	0.00%
2021/08/24	0	245.00	51	244.99	247.00	-51	2,668	-1.91%
2021/08/23	3	241.50	166.4	241.40	243.50	-163.4	2,664	-6.13%	大賣/鉅額交易
2021/08/20	0	0.00	100.1	235.00	233.00	-100.1	2,642	-3.79%
2021/08/19	0	226.00	0	0.00	225.50	0	2,700	0.00%
2021/08/18	6.2	230.45	3	230.00	231.00	3.2	2,684	0.12%
2021/08/17	233.9	227.09	0.4	227.00	226.50	233.5	2,666	8.76%	大買/鉅額交易
2021/08/16	8.2	229.45	1	225.02	227.00	7.2	2,675	0.27%
2021/08/13	1	233.00	6	232.33	233.00	-5	2,676	-0.19%
2021/08/12	26	227.96	1	229.00	229.50	25	2,677	0.93%
2021/08/11	130	229.37	10	233.25	230.00	120	2,714	4.42%	大買/鉅額交易
2021/08/10	0	0.00	11	229.59	227.50	-11	2,750	-0.40%
2021/08/09	26.1	221.50	0.8	221.50	221.00	25.4	2,773	0.92%
2021/08/06	3.1	217.38	0	0.00	218.00	3.1	2,805	0.11%
2021/08/05	11.7	220.03	4.6	218.70	218.50	7.1	2,843	0.25%
2021/08/04	16.1	236.62	0	0.00	236.00	16.1	2,920	0.55%
2021/08/03	20	234.00	45.5	239.35	234.00	-25.5	2,908	-0.88%
2021/08/02	0	0.00	102.2	235.62	237.00	-102.2	2,898	-3.53%	大賣/鉅額交易
2021/07/30	0	0.00	156.5	229.65	231.50	-156.5	2,857	-5.48%	大賣/鉅額交易
2021/07/29	0	0.00	3	223.00	224.00	-3	2,820	-0.11%
2021/07/28	20	216.50	0	0.00	218.50	20	2,821	0.71%
2021/07/27	10	221.00	10.4	228.71	220.00	-0.3	2,841	-0.01%
2021/07/26	6	224.08	230	224.46	224.00	-224	2,818	-7.95%	大賣/鉅額交易
2021/07/23	0	0.00	1.1	222.00	222.50	-1.1	2,819	-0.04%
2021/07/22	4	219.75	112	220.81	219.00	-108	2,813	-3.84%	大賣/鉅額交易
2021/07/21	55	216.63	0.1	217.00	216.50	54.9	2,799	1.96%
2021/07/20	26.5	214.56	6.1	212.55	214.00	20.4	2,806	0.73%
2021/07/19	11	218.27	6.9	218.76	221.00	4.2	2,792	0.15%
2021/07/16	4	220.38	54	220.91	221.00	-50	2,807	-1.78%
2021/07/15	0.1	218.00	51.1	218.99	219.00	-51	2,830	-1.80%
2021/07/14	180	216.47	7	216.29	216.00	173	2,839	6.09%	大買/鉅額交易
2021/07/13	86	215.62	106.3	215.18	216.00	-20.3	2,841	-0.71%	大賣/
2021/07/12	0	0.00	1	212.00	211.00	-1	2,854	-0.04%
2021/07/09	1.4	208.50	2	208.00	208.50	-0.6	2,865	-0.02%
2021/07/08	1	212.50	3	212.33	212.50	-2	2,878	-0.07%
2021/07/07	119	209.58	110	210.11	210.00	9	2,862	0.32%	大買/大賣/
2021/07/06	3	207.67	1	208.00	208.50	2	2,845	0.07%
2021/07/05	1	207.00	0	0.00	207.00	1	2,847	0.04%
2021/07/02	0.1	201.54	3	201.50	201.50	-2.9	2,844	-0.10%
2021/07/01	1.5	199.92	1	201.00	201.00	0.5	2,838	0.02%
2021/06/30	15.1	201.67	1	202.50	202.50	14.1	2,836	0.50%
2021/06/29	8.5	203.71	26.4	202.51	202.50	-18	2,812	-0.64%
2021/06/28	13	204.73	0	0.00	204.00	13	2,818	0.46%
2021/06/25	0.1	207.00	0	0.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	31.4	208.30	210.00	-31.4	2,848	-1.10%
2021/06/23	26	206.08	2	205.50	205.50	24	2,868	0.84%
2021/06/22	0	0.00	3	201.50	201.50	-3	2,813	-0.11%
2021/06/21	0.3	200.59	23	200.46	200.50	-22.7	2,784	-0.82%
2021/06/18	10.3	200.54	0	202.00	200.50	10.3	2,756	0.37%
2021/06/17	1	198.99	10	200.75	200.50	-9	2,733	-0.33%
2021/06/16	16.1	201.78	51	200.30	200.00	-34.9	2,765	-1.26%
2021/06/15	2	206.50	0	0.00	207.50	2	2,735	0.07%
2021/06/10	0.1	204.00	2	204.00	204.50	-2	2,828	-0.07%
2021/06/09	0.1	203.00	0.1	203.50	203.00	0	2,867	0.00%
2021/06/08	0	203.50	0.9	203.50	204.00	-0.9	2,930	-0.03%
2021/06/07	5.3	204.95	0	0.00	204.50	5.3	3,054	0.17%
2021/06/04	0	0.00	1	206.50	207.00	-1	3,072	-0.03%
2021/06/03	0	0.00	2	205.50	206.00	-2	3,092	-0.06%
2021/06/02	42.1	206.35	0	0.00	205.00	42.1	3,119	1.35%
2021/06/01	0	0.00	13.3	209.30	209.50	-13.3	3,137	-0.42%
2021/05/31	11	205.64	0	0.00	208.50	11	3,177	0.35%
2021/05/28	7	209.36	0	0.00	209.50	7	3,176	0.22%
2021/05/27	15	201.67	100.3	211.77	212.50	-85.3	3,200	-2.67%
2021/05/26	2	205.75	40.1	205.25	205.50	-38.1	3,171	-1.20%
2021/05/25	12	205.17	0	0.00	204.00	12	3,210	0.37%
2021/05/21	4	206.50	7.2	205.61	205.50	-3.2	3,272	-0.10%
2021/05/20	0.6	201.00	0	0.00	202.00	0.6	3,300	0.02%
2021/05/19	0	199.00	20.3	201.12	201.50	-20.3	3,320	-0.61%
2021/05/18	2	194.00	171	197.48	197.00	-169	3,312	-5.10%	大賣/鉅額交易
2021/05/17	22.3	189.37	6	192.25	187.00	16.3	3,341	0.49%
2021/05/14	0	194.00	32	191.63	195.50	-32	3,290	-0.97%
2021/05/13	11.1	184.64	6.1	185.97	186.00	5	3,255	0.15%
2021/05/12	6.3	186.37	0	0.00	188.00	6.3	3,211	0.20%
2021/05/11	15.2	200.03	150	200.46	200.00	-134.8	3,143	-4.29%	大賣/鉅額交易
2021/05/10	1	203.50	1	203.50	203.50	0	3,173	0.00%
2021/05/07	0	0.00	0.1	203.00	203.50	-0.1	3,218	0.00%
2021/05/06	2	199.50	0	0.00	200.00	2	3,268	0.06%
2021/05/05	0	0.00	10	199.50	198.00	-10	3,279	-0.30%
2021/05/04	0.2	197.04	11	199.32	197.50	-10.8	3,318	-0.32%
2021/05/03	0	198.75	2	197.50	197.50	-2	3,288	-0.06%
2021/04/29	0.1	200.00	27	201.07	202.00	-26.9	3,296	-0.82%
2021/04/28	0.1	200.50	0	0.00	201.00	0.1	3,293	0.00%
2021/04/27	0	0.00	1.2	202.00	202.00	-1.2	3,340	-0.04%
2021/04/26	4.4	201.35	0	0.00	203.00	4.4	3,364	0.13%
2021/04/23	1	204.00	2.3	201.33	204.00	-1.3	3,348	-0.04%
2021/04/22	2	200.00	10	201.60	200.50	-8	3,343	-0.24%
2021/04/21	1.3	199.74	0	0.00	199.50	1.3	3,344	0.04%
2021/04/20	34.2	203.66	0	0.00	204.00	34.2	3,345	1.02%
2021/04/19	0.3	207.50	0.6	206.17	205.50	-0.3	3,349	-0.01%
2021/04/16	22.1	206.37	20	210.00	210.00	2.1	3,339	0.06%
2021/04/15	0.2	207.75	101	208.26	209.50	-100.8	3,312	-3.04%	大賣/
2021/04/14	1.1	204.40	173	204.90	204.50	-171.9	3,315	-5.18%	大賣/鉅額交易
2021/04/13	1.1	202.97	42	203.24	203.00	-40.9	3,326	-1.23%
2021/04/12	7	202.80	160.2	203.16	202.50	-153.2	3,328	-4.60%	大賣/鉅額交易
2021/04/09	3.7	199.50	23	200.30	199.50	-19.3	3,313	-0.58%
2021/04/08	1.2	198.25	255.2	197.08	198.00	-254	3,323	-7.64%	大賣/鉅額交易
2021/04/07	15	198.00	0	0.00	199.00	15	3,311	0.45%
2021/04/06	2	199.50	223	200.01	199.50	-221	3,322	-6.65%	大賣/鉅額交易
2021/04/01	21	195.76	0	0.00	197.00	21	3,324	0.63%
2021/03/31	42.1	197.12	0.5	196.50	197.00	41.5	3,311	1.25%
2021/03/30	0.8	198.00	42	196.79	199.50	-41.2	3,300	-1.25%
2021/03/29	0	0.00	26.6	194.92	194.00	-26.6	3,262	-0.81%
2021/03/26	33	190.23	100.1	190.00	191.50	-67.1	3,253	-2.06%
2021/03/25	84	183.51	2	182.50	184.00	82	3,226	2.54%
2021/03/24	81	182.51	5.2	184.50	184.50	75.8	3,274	2.32%
2021/03/23	1	183.00	0	0.00	183.00	1	3,349	0.03%
2021/03/22	44	183.93	2	184.50	183.00	42	3,407	1.23%
2021/03/19	97	184.41	0	0.00	187.00	97	3,450	2.81%
2021/03/18	0	0.00	50	195.25	190.50	-50	3,397	-1.47%
2021/03/17	11	191.27	23	190.93	191.00	-12	3,375	-0.36%
2021/03/16	2	190.00	104	193.02	191.50	-102	3,358	-3.04%	大賣/鉅額交易
2021/03/15	0	0.00	51.4	186.32	187.50	-51.4	3,283	-1.56%
2021/03/12	0	0.00	8	183.75	182.50	-8	3,274	-0.24%
2021/03/11	6.1	181.78	406	186.13	190.00	-399.9	3,243	-12.33%	大賣/鉅額交易
2021/03/10	0	177.00	0	0.00	177.00	0	3,150	0.00%
2021/03/09	0	0.00	1.1	173.50	173.50	-1.1	3,180	-0.03%
2021/03/08	10	170.50	0	0.00	170.50	10	3,188	0.31%
2021/03/05	203	169.22	0	0.00	170.00	203	3,183	6.38%	大買/鉅額交易
2021/03/04	1.1	172.00	0	0.00	172.00	1.1	3,274	0.03%
2021/03/03	3	173.17	1	172.50	174.50	2	3,253	0.06%
2021/03/02	1.1	170.05	0.1	170.50	170.00	1	3,271	0.03%
2021/02/26	8.1	175.04	0	0.00	172.00	8.1	3,289	0.25%
2021/02/25	18	180.56	153	179.58	180.50	-135	3,211	-4.20%	大賣/鉅額交易
2021/02/24	355	176.50	62	177.81	176.50	293	3,174	9.23%	大買/鉅額交易
2021/02/23	6	175.83	39.9	175.08	175.50	-33.9	3,173	-1.07%
2021/02/22	0.1	174.00	0	0.00	170.50	0.1	3,131	0.00%
2021/02/19	608	173.70	570.1	173.67	174.50	37.9	3,113	1.22%	大買/大賣/
2021/02/18	0	0.00	101	172.88	173.50	-101	3,103	-3.25%	大賣/鉅額交易
2021/02/17	6	172.33	74	173.33	172.50	-68	3,111	-2.19%
2021/02/05	2	161.50	3.7	163.46	164.00	-1.7	3,069	-0.05%
2021/02/04	0.1	162.50	4	164.00	164.00	-3.9	3,084	-0.13%
2021/02/03	12.2	161.51	12	162.50	162.50	0.2	3,148	0.01%
2021/02/02	0.1	162.00	0	0.00	163.00	0.1	3,212	0.00%
2021/02/01	0.1	151.50	4.1	151.06	158.00	-4	3,256	-0.12%
2021/01/29	1.8	155.50	37	155.18	155.00	-35.2	3,225	-1.09%
2021/01/28	1.1	159.24	1	161.00	159.50	0.1	3,181	0.00%
2021/01/27	7.3	161.56	0	0.00	161.00	7.3	3,165	0.23%
2021/01/26	19.5	163.10	0	0.00	162.50	19.5	3,166	0.61%
2021/01/25	0.1	167.50	0	0.00	169.00	0.1	3,146	0.00%
2021/01/22	50.1	167.52	0	0.00	168.00	50.1	3,163	1.58%
2021/01/21	2.2	167.52	2.1	168.50	166.50	0.1	3,161	0.00%
2021/01/20	0.1	169.50	12	169.58	168.00	-11.9	3,168	-0.38%
2021/01/19	3.1	169.39	0	0.00	168.50	3.1	3,126	0.10%
2021/01/18	2.2	168.43	8	166.63	168.50	-5.8	3,139	-0.18%
2021/01/15	0.1	172.00	0	0.00	170.00	0.1	3,263	0.00%
2021/01/14	1.1	174.05	102	175.18	172.50	-100.9	3,253	-3.10%	大賣/
2021/01/13	6.4	171.50	100	172.00	172.00	-93.7	3,264	-2.87%
2021/01/12	55.5	166.89	4.1	167.98	168.00	51.4	3,258	1.58%
2021/01/11	0.6	168.58	0.4	169.50	170.00	0.2	3,275	0.01%
2021/01/08	5	170.50	100	170.25	170.00	-95	3,291	-2.89%
2021/01/07	0.5	167.00	1	168.50	169.00	-0.5	3,297	-0.02%
2021/01/06	2	165.50	78	166.10	165.50	-76	3,312	-2.29%
2021/01/05	5	166.20	0	0.00	166.00	5	3,283	0.15%
2021/01/04	1	166.00	0.1	167.50	167.50	0.9	3,328	0.03%
2020/12/31	68.1	168.72	211.5	169.22	168.00	-143.4	3,340	-4.29%	大賣/鉅額交易
2020/12/30	0	0.00	1	166.00	167.00	-1	3,336	-0.03%
2020/12/29	0.1	162.50	103	165.22	165.50	-102.9	3,378	-3.05%	大賣/鉅額交易
2020/12/28	116.1	163.06	0	0.00	162.50	116.1	3,388	3.43%	大買/鉅額交易
2020/12/25	0.1	161.50	1.2	160.92	160.00	-1.1	3,397	-0.03%
2020/12/24	1	160.50	0	0.00	160.50	1	3,406	0.03%
2020/12/23	0.1	161.00	0	0.00	159.50	0.1	3,406	0.00%
2020/12/22	0.1	162.50	5	164.00	162.50	-4.9	3,417	-0.14%
2020/12/21	3	166.00	3	164.50	166.00	0	3,468	0.00%
2020/12/18	0	0.00	15	163.83	164.00	-15	3,452	-0.43%
2020/12/17	5	165.90	5	164.50	165.00	0	3,448	0.00%
2020/12/16	5.1	162.33	11	160.55	163.00	-5.9	3,394	-0.17%
2020/12/15	6.1	157.57	2.2	157.00	158.00	3.9	3,358	0.12%
2020/12/14	2	152.00	0	0.00	152.00	2	3,308	0.06%
2020/12/11	0.1	155.00	1	156.00	155.00	-0.9	3,331	-0.03%
2020/12/10	2.2	155.07	2	155.00	155.00	0.2	3,325	0.01%
2020/12/09	2.1	156.50	0	156.50	156.50	2.1	3,328	0.06%
2020/12/08	1.2	155.59	0	0.00	156.50	1.2	3,334	0.04%
2020/12/07	2.1	158.50	0	0.00	158.50	2.1	3,319	0.06%
2020/12/04	5.2	159.71	0	0.00	159.00	5.2	3,319	0.16%
2020/12/03	1.2	158.45	263	158.11	158.00	-261.8	3,312	-7.90%	大賣/鉅額交易
2020/12/02	6	161.00	0	0.00	161.50	6	3,272	0.18%
2020/12/01	6.2	159.45	0.1	158.50	159.50	6.1	3,270	0.19%
2020/11/30	2.4	158.13	22.2	158.37	156.00	-19.8	3,307	-0.60%
2020/11/27	8.2	160.03	1	160.50	160.50	7.2	3,218	0.22%
2020/11/26	7.2	161.54	250.1	161.37	162.50	-242.9	3,235	-7.51%	大賣/鉅額交易
2020/11/25	5.5	160.25	0	0.00	159.50	5.5	3,236	0.17%
2020/11/24	1.2	166.33	0	0.00	166.50	1.2	3,215	0.04%
2020/11/23	0.2	165.45	0	0.00	166.00	0.2	3,218	0.01%
2020/11/20	2.2	162.82	3	164.33	163.00	-0.8	3,194	-0.03%
2020/11/19	2.1	166.71	0	0.00	166.00	2.1	3,192	0.07%
2020/11/18	6.3	165.06	18	165.53	166.00	-11.7	3,181	-0.37%
2020/11/17	19.3	165.24	110	165.27	167.50	-90.7	3,186	-2.85%	大賣/
2020/11/16	8.2	162.91	1	162.00	163.00	7.2	3,264	0.22%
2020/11/13	4.2	158.36	0	0.00	159.00	4.2	3,280	0.13%
2020/11/12	0.1	160.50	6	161.67	161.00	-5.9	3,297	-0.18%
2020/11/11	0	0.00	107.4	160.19	161.50	-107.4	3,331	-3.22%	大賣/鉅額交易
2020/11/10	219	159.12	6	158.00	159.00	213	3,315	6.42%	大買/鉅額交易
2020/11/09	4	154.75	192	154.51	154.50	-188	3,515	-5.35%	大賣/鉅額交易
2020/11/06	16	148.88	54	149.96	150.00	-38	3,446	-1.10%
2020/11/05	57.1	148.88	13	147.23	147.50	44.1	3,442	1.28%
2020/11/04	7.1	147.01	131	146.62	147.00	-123.9	3,437	-3.60%	大賣/鉅額交易
2020/11/03	11.1	143.42	5.1	144.36	144.00	6	3,413	0.18%
2020/11/02	10.1	141.19	0	0.00	141.00	10.1	3,420	0.30%
2020/10/30	0.1	139.50	0	0.00	138.50	0.1	3,418	0.00%
2020/10/29	0.1	139.50	0	0.00	139.50	0.1	3,425	0.00%
2020/10/28	0.1	141.50	3	140.00	140.00	-2.9	3,451	-0.08%
2020/10/27	0.1	142.00	11	142.86	143.50	-10.9	3,432	-0.32%
2020/10/26	3.1	144.97	146	144.75	145.00	-142.9	3,428	-4.17%	大賣/鉅額交易
2020/10/23	15	142.40	235	142.03	144.00	-220	3,429	-6.42%	大賣/鉅額交易
2020/10/22	0	0.00	5	138.00	138.00	-5	3,337	-0.15%
2020/10/20	0	0.00	191	138.37	139.00	-191	3,351	-5.70%	大賣/鉅額交易
2020/10/19	5	136.90	107	137.23	137.50	-102	3,328	-3.06%	大賣/鉅額交易
2020/10/16	3	135.50	87.8	135.99	135.50	-84.8	3,302	-2.57%
2020/10/15	2	136.00	11	134.77	135.00	-9	3,290	-0.27%
2020/10/14	6	135.08	63	135.92	135.00	-57	3,273	-1.74%
2020/10/13	2	134.50	6	134.50	134.50	-4	3,273	-0.12%
2020/10/12	0	0.00	107	135.75	137.00	-107	3,296	-3.25%	大賣/鉅額交易
2020/10/08	3	134.16	21	135.00	135.00	-18	3,276	-0.55%
2020/10/07	0	0.00	15	133.70	133.50	-15	3,285	-0.46%
2020/10/06	15	134.53	12	134.00	134.00	3	3,288	0.09%
2020/10/05	0	0.00	5	131.50	131.50	-5	3,281	-0.15%
2020/09/30	1	131.50	1	131.00	131.00	0	3,272	0.00%
2020/09/29	0	0.00	9	129.50	129.50	-9	3,270	-0.28%
2020/09/28	1	128.50	2	127.25	128.50	-1	3,307	-0.03%
2020/09/25	10	126.35	4	126.50	126.50	6	3,337	0.18%
2020/09/24	2	126.50	2	126.00	126.00	0	3,338	0.00%
2020/09/23	0	0.00	35	130.27	130.50	-35	3,328	-1.05%
2020/09/22	0.1	131.50	4	132.50	130.50	-3.9	3,371	-0.12%
2020/09/21	2	134.75	11	134.82	135.00	-9	3,392	-0.27%
2020/09/18	0	0.00	7	133.50	133.50	-7	3,455	-0.20%
2020/09/17	0	0.00	15	132.27	132.00	-15	3,453	-0.43%
2020/09/16	14	133.14	5	133.30	134.00	9	3,542	0.25%
2020/09/15	12	130.00	0	0.00	130.00	12	3,574	0.34%
2020/09/14	0	0.00	200	128.93	130.00	-200	3,618	-5.53%	大賣/鉅額交易
2020/09/11	1	130.00	0	0.00	130.00	1	3,641	0.03%
2020/09/10	0	0.00	11	129.59	129.00	-11	3,660	-0.30%
2020/09/09	12	130.38	0	0.00	130.50	12	3,692	0.33%
2020/09/08	160	131.77	8	131.19	132.00	152	3,712	4.09%	大買/鉅額交易
2020/09/07	4	130.50	2.1	130.50	130.50	1.9	3,771	0.05%
2020/09/04	11	129.00	9	129.11	129.00	2	3,861	0.05%
2020/09/03	103	132.02	0	0.00	131.50	103	3,906	2.64%	大買/鉅額交易
2020/09/02	13	129.08	3	130.00	129.00	10	3,895	0.26%
2020/09/01	8	127.50	0	0.00	127.50	8	3,896	0.21%
2020/08/31	1.7	129.92	11	131.32	129.50	-9.3	3,876	-0.24%
2020/08/28	16	132.00	0	0.00	132.50	16	3,910	0.41%
2020/08/27	0	0.00	1	135.00	134.00	-1	3,947	-0.03%
2020/08/26	2	135.00	24	134.69	135.00	-22	3,949	-0.56%
2020/08/25	19	135.53	0	0.00	135.50	19	3,992	0.48%
2020/08/24	503	133.21	6	132.75	132.50	497	4,025	12.35%	大買/鉅額交易
2020/08/21	191	134.86	4.1	133.26	134.00	186.9	4,066	4.60%	大買/鉅額交易
2020/08/20	1,101	133.88	22	134.05	132.50	1,079	4,057	26.59%	大買/鉅額交易
2020/08/19	428.8	137.87	5	135.90	138.00	423.8	4,010	10.57%	大買/鉅額交易
2020/08/18	6	137.00	205.1	135.72	135.00	-199.1	4,015	-4.96%	大賣/鉅額交易
2020/08/17	20	135.18	68	134.46	136.00	-48	3,968	-1.21%
2020/08/14	2	131.50	30	131.93	132.00	-28	3,941	-0.71%
2020/08/13	37	131.99	124	131.41	132.50	-87	3,878	-2.24%	大賣/
2020/08/12	2	124.00	7	123.57	124.00	-5	3,659	-0.14%
2020/08/11	91	125.10	4	124.88	124.00	87	3,675	2.37%
2020/08/10	11	123.50	2	125.50	124.00	9	3,703	0.24%
2020/08/07	0	0.00	33.1	124.06	124.00	-33.1	3,759	-0.88%
2020/08/06	2	125.50	3	125.17	125.50	-1	3,797	-0.03%
2020/08/05	3	125.17	12	124.50	125.50	-9	3,807	-0.24%
2020/08/04	3	122.17	7	123.21	123.50	-4	3,846	-0.10%
2020/08/03	12	121.04	0	0.00	121.00	12	3,850	0.31%
2020/07/30	0	0.00	8	123.75	124.50	-8	3,937	-0.20%
2020/07/29	8	124.06	12	125.21	124.50	-4	4,001	-0.10%
2020/07/28	5	122.20	5	121.80	121.50	0	4,097	0.00%
2020/07/27	63	123.98	5	123.80	123.00	58	4,199	1.38%
2020/07/24	2	124.75	379	124.66	123.00	-377	4,329	-8.71%	大賣/鉅額交易
2020/07/23	0	0.00	2	125.00	125.00	-2	4,354	-0.05%
2020/07/22	1	126.00	1	125.50	126.00	0	4,390	0.00%
2020/07/21	23	125.11	4	125.50	126.00	19	4,420	0.43%
2020/07/20	4	123.50	8	123.38	124.00	-4	4,438	-0.09%
2020/07/17	2	123.50	7	123.43	123.00	-5	4,487	-0.11%
2020/07/16	22	124.59	0	0.00	123.50	22	4,555	0.48%
2020/07/15	3	123.67	7	123.71	123.50	-4	4,552	-0.09%
2020/07/14	1	123.50	4	124.38	123.50	-3	4,603	-0.07%
2020/07/13	3	125.83	5	125.60	125.50	-2	4,666	-0.04%
2020/07/10	25	126.26	6	124.75	125.00	19	4,750	0.40%
2020/07/09	2	128.50	5	128.00	127.50	-3	4,786	-0.06%
2020/07/07	14	127.50	2	128.75	128.50	12	4,833	0.25%
2020/07/06	17	128.21	6	128.08	129.00	11	4,848	0.23%
2020/07/03	9	126.83	17	127.00	127.00	-8	4,884	-0.16%
2020/07/02	11	127.73	8	126.81	126.50	3	5,019	0.06%
2020/07/01	2	126.00	15	125.53	126.00	-13	5,153	-0.25%
2020/06/30	2	122.50	19	121.58	125.00	-17	5,173	-0.33%
2020/06/29	14.2	118.99	53	118.44	120.00	-38.8	5,268	-0.74%
2020/06/24	17	119.38	8	119.06	119.00	9	5,266	0.17%
2020/06/23	35	119.19	34	119.01	118.50	1	5,380	0.02%
2020/06/22	27	127.59	0	0.00	128.00	27	5,436	0.50%
2020/06/19	18	127.61	20	127.23	127.00	-2	5,512	-0.04%
2020/06/18	114	127.96	4	127.50	128.00	110	5,555	1.98%	大買/鉅額交易
2020/06/17	13	128.08	20	127.40	127.00	-7	5,633	-0.12%
2020/06/16	16	127.50	0	0.00	127.50	16	5,825	0.27%
2020/06/15	1	124.50	15	123.10	123.00	-14	5,958	-0.23%
2020/06/12	10	122.70	58	122.56	124.00	-48	6,072	-0.79%
2020/06/11	11	126.41	105	126.50	125.00	-94	6,227	-1.51%	大賣/
2020/06/10	13	128.54	209	129.17	129.50	-196	6,254	-3.13%	大賣/鉅額交易
2020/06/09	6	125.58	7	125.29	126.00	-1	6,416	-0.02%
2020/06/08	32	124.34	13	123.85	124.50	19	6,524	0.29%
2020/06/05	5	123.60	2	123.50	123.50	3	6,601	0.05%
2020/06/04	4	122.88	11	123.18	124.00	-7	6,728	-0.10%
2020/06/03	97	121.22	3	120.67	122.50	94	6,836	1.37%
2020/06/02	10	119.20	57	119.04	119.00	-47	6,832	-0.69%
2020/06/01	35	119.01	0	0.00	119.00	35	6,875	0.51%
2020/05/29	5	117.30	0	0.00	116.50	5	6,893	0.07%
2020/05/28	2	116.00	6	116.25	116.50	-4	6,896	-0.06%
2020/05/27	0	0.00	6	117.25	116.00	-6	6,959	-0.09%
2020/05/26	251	117.80	19	117.87	117.50	232	7,010	3.31%	大買/鉅額交易
2020/05/25	41.6	112.94	7	114.07	115.50	34.6	7,026	0.49%
2020/05/22	4	111.50	5	112.20	111.50	-1	7,068	-0.01%
2020/05/21	12	114.29	13	114.08	114.00	-1	7,179	-0.01%
2020/05/20	3	113.00	7	113.00	113.00	-4	7,171	-0.06%
2020/05/19	4	113.00	8	112.81	113.00	-4	7,255	-0.06%
2020/05/18	4	112.25	3	111.00	111.50	1	7,229	0.01%
2020/05/15	8	113.00	0	0.00	112.50	8	7,235	0.11%
2020/05/14	36	114.32	6	114.75	113.00	30	7,232	0.41%
2020/05/13	99	115.45	26	114.94	116.50	73	7,177	1.02%
2020/05/12	300	116.08	35	115.23	116.00	265	7,170	3.70%	大買/鉅額交易
2020/05/11	56	115.51	9	115.94	116.50	47	7,181	0.65%
2020/05/08	445	113.09	100	112.89	113.00	345	7,139	4.83%	大買/鉅額交易
2020/05/07	3	112.17	1	112.50	113.00	2	7,166	0.03%
2020/05/06	14	110.71	244	112.59	113.00	-230	7,168	-3.21%	大賣/鉅額交易
2020/05/05	11	110.91	152	110.32	110.50	-141	7,117	-1.98%	大賣/鉅額交易
2020/05/04	3	109.00	155	108.96	108.50	-152	7,114	-2.14%	大賣/鉅額交易
2020/04/30	15	114.57	133	113.99	114.50	-118	7,042	-1.68%	大賣/鉅額交易
2020/04/29	20	108.00	6	108.08	111.00	14	7,007	0.20%
2020/04/28	3	103.00	1	102.50	103.00	2	6,941	0.03%
2020/04/27	17	100.53	1	100.00	101.00	16	7,087	0.23%
2020/04/24	5	99.14	9	99.02	98.70	-4	7,050	-0.06%
2020/04/23	3	97.47	3	98.00	97.90	0	7,029	0.00%
2020/04/22	5	96.62	305.9	96.60	97.00	-300.9	7,014	-4.29%	大賣/鉅額交易
2020/04/21	5	97.36	31	96.98	96.50	-26	6,999	-0.37%
2020/04/20	14	100.11	1	100.50	101.00	13	6,969	0.19%
2020/04/17	5	99.60	45	100.69	99.50	-40	7,004	-0.57%
2020/04/16	44	99.94	3	99.67	99.60	41	6,949	0.59%
2020/04/15	2	102.50	16	100.97	102.00	-14	6,873	-0.20%
2020/04/14	21	98.58	3	98.37	100.00	18	6,809	0.26%
2020/04/13	1	97.50	7.5	96.97	96.40	-6.5	6,800	-0.10%
2020/04/10	37	97.01	0	0.00	98.20	37	6,811	0.54%
2020/04/09	1	96.30	9	95.87	96.30	-8	6,777	-0.12%
2020/04/08	2	95.60	3	95.80	96.10	-1	6,736	-0.01%
2020/04/07	22	95.20	12	94.28	94.50	10	6,668	0.15%
2020/04/06	6	90.25	1	90.70	91.10	5	6,521	0.08%
2020/04/01	42.2	92.40	10	90.70	92.30	32.2	6,325	0.51%
2020/03/31	65	92.23	3	92.97	91.50	62	6,251	0.99%
2020/03/30	9	92.49	0	0.00	93.70	9	6,077	0.15%
2020/03/27	19	98.08	16	99.74	96.70	3	5,988	0.05%
2020/03/26	19	94.32	5	93.97	96.50	14	5,863	0.24%
2020/03/25	68	91.68	29	92.08	91.00	39	5,743	0.68%
2020/03/24	28	87.59	203	88.10	87.10	-175	5,610	-3.12%	大賣/鉅額交易
2020/03/23	0	0.00	160	80.19	80.10	-160	5,544	-2.89%	大賣/鉅額交易
2020/03/20	125	82.80	67	84.47	85.40	58	5,502	1.05%	大買/
2020/03/19	166	77.84	7	78.07	77.70	159	5,338	2.98%	大買/鉅額交易
2020/03/18	6	87.95	151	86.95	86.30	-145	5,231	-2.77%	大賣/鉅額交易
2020/03/17	30	89.01	295.8	88.12	87.30	-265.8	5,135	-5.18%	大賣/鉅額交易
2020/03/16	9	94.83	148	94.92	94.00	-139	4,963	-2.80%	大賣/鉅額交易
2020/03/13	29	94.96	15	93.21	97.40	14	4,887	0.29%
2020/03/12	15.2	101.21	0	0.00	101.50	15.2	4,685	0.33%
2020/03/11	9	108.06	43	108.77	106.00	-34	4,593	-0.74%
2020/03/10	22	104.14	80	104.44	106.00	-58	4,500	-1.29%
2020/03/09	24.1	108.46	51	108.42	107.00	-26.9	4,402	-0.61%
2020/03/06	105	114.50	1	115.00	114.50	104	4,245	2.45%	大買/鉅額交易
2020/03/05	11	117.41	214	117.35	118.00	-203	4,171	-4.87%	大賣/鉅額交易
2020/03/04	124	114.42	103	114.08	114.50	21	4,121	0.51%	大買/大賣/
2020/03/03	10	116.45	101	117.10	116.00	-91	4,067	-2.24%	大賣/
2020/03/02	9	112.67	72	113.00	114.00	-63	4,023	-1.57%
2020/02/27	3	115.00	63	116.39	115.00	-60	3,995	-1.50%
2020/02/26	11	117.00	200	117.48	117.00	-189	3,929	-4.81%	大賣/鉅額交易
2020/02/25	192.2	118.82	9	118.06	118.00	183.2	3,857	4.75%	大買/鉅額交易
2020/02/24	79.2	120.08	23	120.30	120.00	56.2	3,764	1.49%
2020/02/21	1.2	124.67	0	0.00	124.50	1.2	3,624	0.03%
2020/02/20	11	126.55	170	125.61	124.50	-159	3,630	-4.38%	大賣/鉅額交易
2020/02/19	16	129.31	0	0.00	128.00	16	3,545	0.45%
2020/02/18	1	128.50	1	128.00	128.00	0	3,529	0.00%
2020/02/17	2	128.00	4	128.13	128.50	-2	3,508	-0.06%
2020/02/14	2	125.50	0	0.00	125.50	2	3,483	0.06%
2020/02/13	177	126.90	3	126.83	126.00	174	3,482	5.00%	大買/鉅額交易
2020/02/12	18	125.14	1	126.00	126.00	17	3,498	0.49%
2020/02/11	5	125.90	477.8	125.81	126.00	-472.8	3,489	-13.55%	大賣/鉅額交易
2020/02/10	1	123.50	0	0.00	126.00	1	3,469	0.03%
2020/02/07	1	127.50	141	129.04	126.50	-140	3,408	-4.11%	大賣/鉅額交易
2020/02/06	2.6	132.11	0	0.00	132.00	2.6	3,358	0.08%
2020/02/05	638	129.29	1	130.00	129.50	637	3,341	19.06%	大買/鉅額交易
2020/02/04	367	126.84	17	127.32	128.00	350	3,281	10.66%	大買/鉅額交易
2020/02/03	16	122.38	68	121.92	122.50	-52	3,236	-1.61%
2020/01/31	429.2	127.05	31.3	126.89	127.00	397.9	3,133	12.70%	大買/鉅額交易
2020/01/30	211.2	128.75	138	129.08	128.50	73.2	3,061	2.39%	大買/大賣/
2020/01/20	6	142.50	0	0.00	142.50	6	2,868	0.21%
2020/01/17	0	0.00	1	142.00	142.50	-1	2,906	-0.03%
2020/01/16	3	143.00	0	0.00	143.00	3	2,932	0.10%
2020/01/15	1	142.00	0	0.00	142.50	1	2,957	0.03%
2020/01/14	652	142.12	100	142.10	142.50	552	3,019	18.28%	大買/鉅額交易
2020/01/13	1	139.00	264.2	139.48	140.00	-263.2	2,960	-8.89%	大賣/鉅額交易
2020/01/10	49	137.09	124.8	136.81	137.50	-75.8	2,927	-2.59%	大賣/
2020/01/09	69	137.24	0	0.00	137.00	69	2,923	2.36%
2020/01/08	1	136.00	0	0.00	136.50	1	2,965	0.03%
2020/01/07	81	138.07	2	136.50	138.50	79	2,943	2.68%
2020/01/03	28	136.50	0	0.00	136.50	28	2,916	0.96%
2020/01/02	2	137.00	0	0.00	137.50	2	2,910	0.07%
2019/12/31	1	139.50	0	0.00	138.00	1	2,892	0.03%
2019/12/30	34	140.00	101	140.00	140.50	-67	2,873	-2.33%	大賣/
2019/12/27	0	0.00	5	139.10	139.50	-5	2,877	-0.17%
2019/12/26	2	139.00	1	139.00	138.50	1	2,881	0.03%
2019/12/25	0	0.00	1	138.00	138.50	-1	2,919	-0.03%
2019/12/23	0	0.00	1	139.00	139.50	-1	2,945	-0.03%
2019/12/20	47	139.49	1	139.00	139.50	46	2,957	1.56%
2019/12/19	45	137.80	0	0.00	138.50	45	2,942	1.53%
2019/12/18	1	138.50	0	0.00	137.50	1	2,927	0.03%
2019/12/17	97	139.46	70	139.57	140.00	27	2,923	0.92%
2019/12/16	8	137.81	0	0.00	138.00	8	2,874	0.28%
2019/12/13	34	135.76	8	135.88	135.00	26	2,833	0.92%
2019/12/12	99	136.27	13	136.00	135.00	86	2,808	3.06%
2019/12/11	32	136.47	9	135.72	136.00	23	2,784	0.83%
2019/12/10	13	132.46	1	132.50	134.00	12	2,763	0.43%
2019/12/09	2	134.25	0	0.00	134.50	2	2,720	0.07%
2019/12/06	43	134.36	180.8	134.00	134.00	-137.8	2,737	-5.04%	大賣/鉅額交易
2019/12/05	2	134.75	0	0.00	135.50	2	2,688	0.07%
2019/12/04	19	135.21	0	0.00	135.00	19	2,708	0.70%
2019/12/03	2	138.00	10	138.00	138.00	-8	2,675	-0.30%
2019/12/02	1	136.00	0	0.00	136.00	1	2,652	0.04%
2019/11/29	26	137.06	66	137.77	136.50	-40	2,667	-1.50%
2019/11/28	1.6	139.00	10.9	138.91	139.00	-9.3	2,718	-0.34%
2019/11/27	31	139.58	30	139.73	139.50	1	2,736	0.04%
2019/11/26	172	141.73	1	141.50	139.00	171	2,730	6.26%	大買/鉅額交易
2019/11/21	2	141.00	18	142.14	141.50	-16	2,680	-0.60%
2019/11/20	1	143.50	4	143.00	143.50	-3	2,675	-0.11%
2019/11/19	4	143.75	151	143.46	144.00	-147	2,678	-5.49%	大賣/鉅額交易
2019/11/18	40	141.00	41	142.00	142.00	-1	2,635	-0.04%
2019/11/15	5	140.00	30	140.12	140.00	-25	2,635	-0.95%
2019/11/14	5	138.90	10	138.30	139.00	-5	2,640	-0.19%
2019/11/13	1.2	138.50	12	138.75	138.50	-10.8	2,662	-0.41%
2019/11/12	3	141.00	0	0.00	141.00	3	2,685	0.11%
2019/11/11	62	141.49	24	141.71	141.00	38	2,757	1.38%
2019/11/08	4	139.75	77	139.99	140.50	-73	2,742	-2.66%
2019/11/05	5	139.00	7	140.00	139.00	-2	2,762	-0.07%
2019/11/04	5	139.60	20	140.00	140.00	-15	2,796	-0.54%
2019/11/01	0	0.00	0.1	137.50	137.50	-0.1	2,823	0.00%
2019/10/31	7	136.57	2	137.50	137.50	5	2,961	0.17%
2019/10/29	1	136.00	0.5	135.50	136.00	0.5	3,031	0.02%
2019/10/25	3	134.83	51.7	134.57	134.50	-48.7	3,073	-1.58%
2019/10/24	2	137.50	3	138.33	138.50	-1	3,048	-0.03%
2019/10/23	1	138.50	1	137.00	137.50	0	3,039	0.00%
2019/10/22	0	0.00	5	135.20	136.50	-5	3,010	-0.17%
2019/10/21	12	131.92	2	131.50	132.00	10	2,947	0.34%
2019/10/18	1	131.50	1	132.00	132.00	0	2,962	0.00%
2019/10/17	2	131.00	251	130.96	131.00	-249	2,957	-8.42%	大賣/鉅額交易
2019/10/16	1	130.50	9	130.61	131.00	-8	2,935	-0.27%
2019/10/15	41	128.65	5	128.30	129.00	36	2,881	1.25%
2019/10/14	4	126.13	4	127.13	128.00	0	2,887	0.00%
2019/10/09	3	123.33	8	124.38	123.00	-5	2,857	-0.17%
2019/10/08	1	126.00	0	0.00	125.00	1	2,835	0.04%
2019/10/03	4	127.00	12	126.42	126.00	-8	2,855	-0.28%
2019/10/01	0	0.00	1	128.00	128.50	-1	2,891	-0.03%
2019/09/27	0	0.00	39	125.31	125.00	-39	2,870	-1.36%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/25	100	124.75	1	125.00	125.00	99	2,889	3.43%
2019/09/24	101	126.78	1.7	126.70	126.50	99.3	2,884	3.44%	大買/
2019/09/17	6	129.25	0	0.00	128.00	6	2,894	0.21%
2019/09/16	1	132.00	2	132.50	132.50	-1	2,926	-0.03%
2019/09/12	11	130.64	7	130.21	131.00	4	2,921	0.14%
2019/09/10	3	129.33	2	130.25	129.50	1	2,939	0.03%
2019/09/09	1	130.00	9	130.67	131.00	-8	2,914	-0.27%
2019/09/06	10	129.80	1	129.50	129.50	9	2,914	0.31%
2019/09/05	13	127.85	0	0.00	127.50	13	2,899	0.45%
2019/09/03	1	126.00	0	0.00	126.00	1	3,030	0.03%
2019/09/02	0	0.00	2	125.50	127.00	-2	3,043	-0.07%
2019/08/30	0	0.00	17	122.88	124.50	-17	2,998	-0.57%
2019/08/29	1	120.00	19	120.03	121.00	-18	2,985	-0.60%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/26	0	0.00	224	121.96	122.00	-224	3,018	-7.42%	大賣/鉅額交易
2019/08/23	2	124.50	3	125.00	125.00	-1	3,015	-0.03%
2019/08/22	1	125.00	1	126.00	125.00	0	3,029	0.00%
2019/08/21	200	125.68	0	0.00	125.00	200	3,078	6.50%	大買/鉅額交易
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/16	1	122.00	4	124.00	123.00	-3	3,121	-0.10%
2019/08/15	1	123.50	1	123.50	124.00	0	3,102	0.00%
2019/08/14	7	123.29	5	124.20	123.50	2	3,102	0.06%
2019/08/13	20	121.50	17	121.38	121.00	3	3,016	0.10%
2019/08/12	1	126.00	14	125.36	123.50	-13	3,029	-0.43%
2019/08/08	0.3	125.00	0	0.00	124.00	0.3	3,027	0.01%
2019/08/07	1	125.50	13	125.15	124.00	-12	3,027	-0.40%
2019/08/06	2	122.00	0	0.00	124.00	2	3,056	0.07%
2019/08/05	10	124.75	170	124.60	124.00	-160	3,099	-5.16%	大賣/鉅額交易
2019/08/02	4	127.38	47.1	125.62	125.50	-43.1	3,185	-1.35%
2019/08/01	6	132.58	4	131.00	133.00	2	3,070	0.07%
2019/07/31	4	132.38	0	0.00	131.50	4	3,046	0.13%
2019/07/30	4	140.13	3	140.00	139.50	1	3,004	0.03%
2019/07/29	2	141.25	107.2	141.35	141.00	-105.2	2,970	-3.54%	大賣/鉅額交易
2019/07/26	0	0.00	2	140.00	140.50	-2	2,940	-0.07%
2019/07/24	0	0.00	70	136.39	136.00	-70	2,902	-2.41%
2019/07/23	7	136.71	0	0.00	136.00	7	2,879	0.24%
2019/07/22	0	0.00	2	140.50	139.50	-2	2,857	-0.07%
2019/07/19	221	139.72	24.4	139.55	139.00	196.6	2,854	6.89%	大買/鉅額交易
2019/07/18	0	0.00	2	138.50	138.00	-2	2,868	-0.07%
2019/07/17	2	137.00	0	0.00	138.00	2	2,870	0.07%
2019/07/16	3	137.00	0	0.00	137.50	3	2,852	0.11%
2019/07/11	0.2	136.50	0	0.00	136.50	0.2	2,830	0.01%
2019/07/10	0.2	136.50	12	136.38	136.50	-11.8	2,832	-0.42%
2019/07/09	0.2	134.00	0	0.00	135.00	0.2	2,842	0.01%
2019/07/08	0	0.00	11	134.36	134.00	-11	2,855	-0.39%
2019/07/05	0.2	135.00	2	135.25	135.50	-1.8	2,858	-0.06%
2019/07/04	0.2	132.50	0	0.00	132.50	0.2	2,854	0.01%
2019/07/03	0	0.00	6	130.51	131.00	-6	2,867	-0.21%
2019/07/02	0	0.00	5	131.00	132.50	-5	2,915	-0.17%
2019/07/01	1	130.00	1	131.00	131.00	0	2,915	0.00%
2019/06/27	0	0.00	264	128.88	129.00	-264	2,954	-8.93%	大賣/鉅額交易
2019/06/24	9	129.11	27	128.56	130.00	-18	2,934	-0.61%
2019/06/21	0	0.00	5	129.70	128.50	-5	2,945	-0.17%
2019/06/20	21	128.00	0	0.00	128.00	21	2,893	0.73%
2019/06/19	171	127.26	27	126.87	128.00	144	2,858	5.04%	大買/鉅額交易
2019/06/18	57	125.04	0	0.00	125.50	57	2,819	2.02%
2019/06/17	26	124.54	0	0.00	125.00	26	2,908	0.89%
2019/06/14	19	122.21	0	0.00	122.00	19	2,912	0.65%
2019/06/13	5	123.30	0	0.00	121.00	5	2,944	0.17%
2019/06/12	10	125.25	1	127.00	125.50	9	2,924	0.31%
2019/06/11	503	125.19	5	124.70	125.00	498	2,872	17.33%	大買/鉅額交易
2019/06/10	8	118.00	3	120.00	120.00	5	2,776	0.18%
2019/06/06	2	115.50	0	0.00	115.50	2	2,763	0.07%
2019/06/05	46	117.71	0	0.00	117.50	46	2,783	1.65%
2019/06/04	5	119.40	8	119.19	119.50	-3	2,788	-0.11%
2019/06/03	29	117.50	13	117.00	118.00	16	2,790	0.57%
2019/05/31	5	116.50	9	116.61	116.50	-4	2,799	-0.14%
2019/05/30	44	116.48	0	0.00	116.50	44	2,757	1.60%
2019/05/29	9	113.50	2.6	113.46	114.50	6.4	2,757	0.23%
2019/05/28	33	114.36	0	0.00	114.00	33	2,777	1.19%
2019/05/27	21	115.79	0	0.00	115.50	21	2,771	0.76%
2019/05/24	38	116.71	0	0.00	115.50	38	2,784	1.36%
2019/05/23	56	114.27	0	0.00	114.50	56	2,770	2.02%
2019/05/22	7	117.00	1	116.50	116.50	6	2,755	0.22%
2019/05/21	9	116.56	206	117.42	118.00	-197	2,792	-7.05%	大賣/鉅額交易
2019/05/17	27	114.46	366	114.63	114.50	-339	2,888	-11.74%	大賣/鉅額交易
2019/05/16	7	116.00	19	119.68	116.00	-12	2,858	-0.42%
2019/05/15	4	118.13	15	118.03	119.00	-11	2,847	-0.39%
2019/05/14	14	117.64	0	0.00	117.50	14	2,839	0.49%
2019/05/13	1	118.00	0.8	120.50	120.00	0.2	2,788	0.01%
2019/05/10	24	124.90	560	124.74	123.00	-536	2,744	-19.53%	大賣/鉅額交易
2019/05/09	0	0.00	130	130.62	129.50	-130	2,646	-4.91%	大賣/鉅額交易
2019/05/08	0	0.00	27.3	133.88	133.00	-27.3	2,623	-1.04%
2019/05/06	1	129.00	9	129.50	129.50	-8	2,634	-0.30%
2019/05/03	0	0.00	121	132.88	133.00	-121	2,650	-4.56%	大賣/鉅額交易
2019/05/02	3	132.00	100	132.00	132.00	-97	2,657	-3.65%
2019/04/30	45	130.91	35	130.43	131.50	10	2,720	0.37%
2019/04/29	0	0.00	1	132.00	132.00	-1	2,722	-0.04%
2019/04/26	0	0.00	15	131.50	133.00	-15	2,738	-0.55%
2019/04/25	2	129.00	0	0.00	133.00	2	2,750	0.07%
2019/04/24	1	130.00	1	128.50	130.00	0	2,759	0.00%
2019/04/23	4.1	129.63	6	129.50	130.00	-1.9	2,755	-0.07%
2019/04/22	1	131.50	0	0.00	132.50	1	2,773	0.04%
2019/04/19	9	131.44	4	131.63	132.00	5	2,817	0.18%
2019/04/18	1	130.00	61	132.58	130.50	-60	2,879	-2.08%
2019/04/17	10	133.40	2	133.00	133.50	8	2,953	0.27%
2019/04/16	0.9	132.50	104	134.00	132.50	-103.1	2,964	-3.48%	大賣/鉅額交易
2019/04/15	11.5	135.91	180	135.81	134.00	-168.5	3,009	-5.60%	大賣/鉅額交易
2019/04/12	12	133.67	70	134.00	135.00	-58	3,043	-1.91%
2019/04/11	25	132.26	0	0.00	132.00	25	3,060	0.82%
2019/04/10	13	132.65	30	134.00	133.00	-17	3,077	-0.55%
2019/04/09	46	132.71	1	133.00	133.00	45	3,064	1.47%
2019/04/08	56	131.13	704	131.73	134.00	-648	3,058	-21.19%	大賣/鉅額交易
2019/04/03	21	129.00	149	128.96	129.00	-128	2,991	-4.28%	大賣/鉅額交易
2019/04/02	6	127.92	450	128.07	129.00	-444	2,986	-14.87%	大賣/鉅額交易
2019/04/01	27	125.67	272.2	126.56	125.50	-245.2	2,939	-8.34%	大賣/鉅額交易
2019/03/29	0	0.00	402	124.75	126.00	-402	2,884	-13.94%	大賣/鉅額交易
2019/03/28	2	120.50	2	122.50	123.00	0	2,862	0.00%
2019/03/26	1	124.00	25	123.82	123.50	-24	2,868	-0.84%
2019/03/25	2	120.50	16	121.97	121.50	-14	2,879	-0.49%
2019/03/22	0	0.00	25	122.56	123.00	-25	2,854	-0.88%
2019/03/21	3	122.50	47.7	122.18	122.50	-44.7	2,882	-1.55%
2019/03/20	47	122.71	641	122.58	123.00	-594	2,894	-20.52%	大賣/鉅額交易
2019/03/19	8	119.06	69	120.49	118.00	-61	2,796	-2.18%
2019/03/18	105	118.61	210	120.31	120.50	-105	2,805	-3.74%	大買/大賣/鉅額交易
2019/03/15	0	0.00	1	116.50	116.50	-1	2,775	-0.04%
2019/03/12	7	114.79	4	114.50	115.00	3	2,819	0.11%
2019/03/11	5	112.80	171	113.25	113.00	-166	2,850	-5.82%	大賣/鉅額交易
2019/03/08	40	114.43	36	114.51	114.50	4	2,879	0.14%
2019/03/07	8	116.00	8	116.56	115.50	0	2,895	0.00%
2019/03/06	36	117.99	6	117.58	117.00	30	2,896	1.04%
2019/03/05	0	0.00	6	119.42	120.00	-6	2,902	-0.21%
2019/03/04	24	120.17	138	120.15	120.50	-114	2,931	-3.89%	大賣/鉅額交易
2019/02/27	6	120.50	157	120.46	121.00	-151	2,913	-5.18%	大賣/鉅額交易
2019/02/26	26	118.48	205	118.62	119.50	-179	2,897	-6.18%	大賣/鉅額交易
2019/02/25	1	116.00	102	117.25	117.00	-101	2,859	-3.53%	大賣/鉅額交易
2019/02/22	1	115.50	10	115.65	116.00	-9	2,893	-0.31%
2019/02/21	309	116.14	9	115.56	116.50	300	2,894	10.36%	大買/鉅額交易
2019/02/20	9	114.56	23	115.63	116.50	-14	2,888	-0.48%
2019/02/19	18	114.03	29	117.53	112.50	-11	2,865	-0.38%
2019/02/18	457	116.50	381	116.11	118.00	76	2,859	2.66%	大買/大賣/
2019/02/15	0	0.00	40	112.83	111.00	-40	2,806	-1.43%
2019/02/13	0	0.00	28	114.00	113.00	-28	2,867	-0.98%
2019/02/12	10	113.00	0	0.00	112.50	10	2,934	0.34%
2019/02/11	6	112.92	20	113.00	112.00	-14	2,950	-0.47%
2019/01/30	23	112.35	111	112.90	113.00	-88	2,978	-2.95%	大賣/
2019/01/29	0	0.00	95	111.89	112.00	-95	2,991	-3.18%
2019/01/28	62	111.98	6	112.42	112.00	56	3,057	1.83%
2019/01/25	55	111.07	241	111.31	112.00	-186	3,115	-5.97%	大賣/鉅額交易
2019/01/24	0	0.00	1.2	109.43	109.50	-1.2	3,163	-0.04%
2019/01/22	1	110.50	115	110.23	111.00	-114	3,273	-3.48%	大賣/鉅額交易
2019/01/21	1.2	108.42	0	0.00	109.00	1.2	3,270	0.04%
2019/01/18	0.2	108.00	1	108.50	108.50	-0.8	3,349	-0.02%
2019/01/17	7	107.50	29	107.88	109.00	-22	3,405	-0.65%
2019/01/16	3	107.50	54	107.77	107.50	-51	3,492	-1.46%
2019/01/15	9	107.28	77	107.49	108.00	-68	3,602	-1.89%
2019/01/14	3	105.50	72	105.33	106.50	-69	3,636	-1.90%
2019/01/11	25	105.34	368.7	105.50	105.50	-343.7	3,689	-9.32%	大賣/鉅額交易
2019/01/10	91	106.26	80	105.99	106.50	11	3,713	0.30%
2019/01/09	52	102.80	4	104.25	105.00	48	3,689	1.30%
2019/01/08	0	0.00	39	100.48	100.50	-39	3,649	-1.07%
2019/01/07	36	98.83	214.1	98.44	99.70	-178.1	3,676	-4.84%	大賣/鉅額交易
2019/01/04	8	97.46	80	97.91	98.00	-72	3,717	-1.94%
2019/01/03	1	97.10	33	97.52	97.00	-32	3,851	-0.83%
2019/01/02	2.5	98.28	168	98.00	98.10	-165.5	3,912	-4.23%	大賣/鉅額交易
2018/12/28	0	0.00	184	96.87	96.90	-184	3,893	-4.73%	大賣/鉅額交易
2018/12/27	6.2	96.41	146	96.36	96.90	-139.8	3,910	-3.57%	大賣/鉅額交易
2018/12/26	1	95.90	0	0.00	95.00	1	3,916	0.03%
2018/12/25	12	94.83	46	94.65	94.50	-34	3,958	-0.86%
2018/12/24	8	96.33	1	95.90	96.20	7	3,961	0.18%
2018/12/21	0	0.00	9	96.49	96.50	-9	4,053	-0.22%
2018/12/20	5.2	97.20	6	97.27	97.30	-0.8	4,061	-0.02%
2018/12/19	8	97.59	216.6	97.49	97.40	-208.6	4,075	-5.12%	大賣/鉅額交易
2018/12/18	7.1	98.15	358.7	97.98	98.00	-351.6	4,086	-8.60%	大賣/鉅額交易
2018/12/17	8	98.29	14	97.90	98.30	-6	4,222	-0.14%
2018/12/14	12	97.43	13	97.05	97.90	-1	4,281	-0.02%
2018/12/13	5.2	97.04	124	97.05	97.10	-118.8	4,302	-2.76%	大賣/鉅額交易
2018/12/12	0	0.00	190	96.47	97.10	-190	4,339	-4.38%	大賣/鉅額交易
2018/12/11	15	96.39	288.1	95.94	95.70	-273.1	4,341	-6.29%	大賣/鉅額交易
2018/12/10	0	0.00	12	96.78	97.10	-12	4,334	-0.28%
2018/12/07	6	97.18	0	0.00	97.30	6	4,337	0.14%
2018/12/06	6	96.30	21	96.56	95.30	-15	4,354	-0.34%
2018/12/05	14	97.56	27	97.59	97.70	-13	4,368	-0.30%
2018/12/04	11	99.01	37.5	99.70	98.50	-26.5	4,374	-0.61%
2018/12/03	76	99.75	18	98.89	100.50	58	4,377	1.33%
2018/11/30	7	96.00	9	95.98	96.10	-2	4,312	-0.05%
2018/11/29	0	0.00	12	95.60	95.20	-12	4,286	-0.28%
2018/11/28	62	94.06	4	93.70	95.00	58	4,257	1.36%
2018/11/27	16	92.89	11	92.26	93.50	5	4,258	0.12%
2018/11/26	39	92.10	5	92.34	92.20	34	4,255	0.80%
2018/11/23	0	0.00	8	92.24	92.00	-8	4,255	-0.19%
2018/11/22	0	0.00	3	93.37	93.10	-3	4,263	-0.07%
2018/11/21	10	93.79	8	93.68	94.50	2	4,289	0.05%
2018/11/20	12.7	94.20	12	93.83	93.50	0.7	4,280	0.02%
2018/11/19	13	94.49	5	94.40	94.70	8	4,283	0.19%
2018/11/16	4	94.73	4	94.63	93.90	0	4,310	0.00%
2018/11/15	18	95.14	48.2	94.99	94.50	-30.2	4,319	-0.70%
2018/11/14	25	95.60	8	95.28	96.70	17	4,332	0.39%
2018/11/13	22	94.01	57	93.51	94.80	-35	4,324	-0.81%
2018/11/12	62	93.81	6	92.35	94.90	56	4,321	1.30%
2018/11/09	17	93.42	20	93.63	92.10	-3	4,369	-0.07%
2018/11/08	10	93.34	13	93.55	93.50	-3	4,327	-0.07%
2018/11/07	67	92.86	35	91.95	93.40	32	4,341	0.74%
2018/11/06	3	91.13	12	91.53	91.30	-9	4,338	-0.21%
2018/11/05	9	90.88	80	90.94	91.50	-71	4,325	-1.64%
2018/11/02	20	90.71	13	90.57	91.30	7	4,404	0.16%
2018/11/01	23	89.83	54	89.32	91.00	-31	4,351	-0.71%
2018/10/31	64	87.88	68	88.21	88.20	-4	4,285	-0.09%
2018/10/30	369	87.25	37.6	87.07	88.00	331.4	4,211	7.87%	大買/鉅額交易
2018/10/29	250	85.79	40	86.07	86.40	210	4,199	5.00%	大買/鉅額交易
2018/10/26	117	84.64	147.6	84.59	85.00	-30.6	4,179	-0.73%	大買/大賣/
2018/10/25	71	82.42	373	82.39	83.70	-302	4,102	-7.36%	大賣/鉅額交易
2018/10/24	15	83.70	88	83.89	84.30	-73	4,111	-1.78%
2018/10/23	102	86.50	41	87.73	85.30	61	4,086	1.49%	大買/
2018/10/22	39	89.47	146	89.23	90.30	-107	3,966	-2.70%	大賣/鉅額交易
2018/10/19	16	90.29	47	89.49	90.80	-31	3,931	-0.79%
2018/10/18	8	93.78	0	0.00	92.40	8	3,873	0.21%
2018/10/17	12	93.38	1	92.60	92.90	11	3,860	0.28%
2018/10/16	10	90.96	21	90.86	91.50	-11	3,853	-0.29%
2018/10/15	10	91.08	40	90.76	91.40	-30	3,841	-0.78%
2018/10/12	19	90.79	122	90.52	93.00	-103	3,801	-2.71%	大賣/鉅額交易
2018/10/11	279	93.31	253	91.05	92.00	26	3,735	0.70%	大買/大賣/
2018/10/09	312	100.60	49	99.92	99.90	263	3,578	7.35%	大買/鉅額交易
2018/10/08	304	102.83	0.2	102.50	102.00	303.8	3,507	8.66%	大買/鉅額交易
2018/10/05	4	103.13	38.6	103.52	103.50	-34.6	3,539	-0.98%
2018/10/04	5	104.50	71	104.87	105.50	-66	3,537	-1.87%
2018/10/03	8	105.69	5	106.90	104.50	3	3,565	0.08%
2018/10/02	2	106.75	24.2	106.59	106.50	-22.2	3,583	-0.62%
2018/10/01	3	107.50	0	0.00	107.00	3	3,612	0.08%
2018/09/28	8	107.06	5	107.40	107.00	3	3,653	0.08%
2018/09/27	284	108.96	40	109.75	109.00	244	3,643	6.70%	大買/鉅額交易
2018/09/26	0	0.00	8	109.00	109.50	-8	3,624	-0.22%
2018/09/25	3	108.50	208	108.97	109.00	-205	3,724	-5.50%	大賣/鉅額交易
2018/09/21	70	107.85	206	108.38	108.50	-136	3,765	-3.61%	大賣/鉅額交易
2018/09/20	4	106.50	133	107.96	108.50	-129	3,667	-3.52%	大賣/鉅額交易
2018/09/19	3	105.00	291	106.05	105.50	-288	3,704	-7.77%	大賣/鉅額交易
2018/09/18	1	105.00	63	104.98	105.00	-62	3,689	-1.68%
2018/09/17	0	0.00	14	103.07	104.00	-14	3,739	-0.37%
2018/09/14	3	103.17	2.6	102.74	103.50	0.4	3,776	0.01%
2018/09/13	0	0.00	1	100.50	101.00	-1	3,769	-0.03%
2018/09/12	2.5	100.22	21	100.26	100.50	-18.5	3,792	-0.49%
2018/09/11	1	100.00	4	100.00	99.90	-3	3,879	-0.08%
2018/09/10	1	101.00	0	0.00	102.00	1	3,988	0.03%
2018/09/07	23	102.57	7	103.21	102.50	16	4,023	0.40%
2018/09/06	0	0.00	50	103.40	103.50	-50	4,028	-1.24%
2018/09/05	0	0.00	5	104.30	103.50	-5	4,034	-0.12%
2018/09/04	6	104.08	31	104.32	104.50	-25	4,052	-0.62%
2018/09/03	5	104.50	34	104.90	104.00	-29	4,106	-0.71%
2018/08/31	0	0.00	50	104.43	104.50	-50	4,115	-1.21%
2018/08/30	36	103.85	3	103.00	104.00	33	4,146	0.80%
2018/08/29	6	103.33	3	103.00	103.00	3	4,164	0.07%
2018/08/28	20	104.20	71	104.64	104.50	-51	4,137	-1.23%
2018/08/27	51	103.51	38	103.63	104.00	13	4,143	0.31%
2018/08/24	2	101.50	60	102.02	102.50	-58	4,104	-1.41%
2018/08/23	6	101.50	26	101.65	102.00	-20	4,248	-0.47%
2018/08/22	0	0.00	10	99.78	100.50	-10	4,292	-0.23%
2018/08/21	17	99.52	59	100.07	100.50	-42	4,277	-0.98%
2018/08/20	25	98.16	238	98.23	98.50	-213	4,232	-5.03%	大賣/鉅額交易
2018/08/17	0	0.00	45	99.62	99.10	-45	4,212	-1.07%
2018/08/16	16	98.58	16	98.78	98.20	0	4,225	0.00%
2018/08/15	11	102.05	5	104.00	101.50	6	4,146	0.14%
2018/08/14	19	103.42	380	103.14	104.00	-361	4,141	-8.72%	大賣/鉅額交易
2018/08/13	113	102.50	55	102.78	102.50	58	4,147	1.40%	大買/
2018/08/10	19	102.68	19	102.74	102.50	0	4,139	0.00%
2018/08/09	26	101.73	76	101.02	101.50	-50	4,161	-1.20%
2018/08/08	11	98.91	21	99.55	98.80	-10	4,028	-0.25%
2018/08/07	29	99.12	13	99.98	98.70	16	4,076	0.39%
2018/08/06	15	99.99	40	99.83	99.70	-25	4,111	-0.61%
2018/08/03	11	99.38	179	99.11	99.30	-168	4,240	-3.96%	大賣/鉅額交易
2018/08/02	3	100.90	3	100.50	99.60	0	4,356	0.00%
2018/08/01	13	99.75	1	99.90	100.50	12	4,383	0.27%
2018/07/31	75	99.97	8	100.04	100.00	67	4,402	1.52%
2018/07/30	59	105.56	152	105.34	107.00	-93	4,370	-2.13%	大賣/
2018/07/27	40	104.50	55	104.50	104.50	-15	4,311	-0.35%
2018/07/26	19	105.18	16	104.75	105.00	3	4,358	0.07%
2018/07/25	17	103.62	116	103.34	104.00	-99	4,364	-2.27%	大賣/
2018/07/24	14	101.46	52	101.18	102.50	-38	4,517	-0.84%
2018/07/23	1	99.60	0	0.00	99.50	1	4,506	0.02%
2018/07/20	40	99.72	1	99.70	99.70	39	4,498	0.87%
2018/07/19	15	99.77	2	99.50	100.00	13	4,495	0.29%
2018/07/18	91	100.08	0	0.00	100.00	91	4,633	1.96%
2018/07/17	24	99.64	41	99.89	100.00	-17	4,609	-0.37%
2018/07/16	37	99.45	12	100.13	99.40	25	4,622	0.54%
2018/07/13	24	99.87	46	100.14	101.00	-22	4,623	-0.48%
2018/07/12	22	98.65	3	99.13	99.10	19	4,599	0.41%
2018/07/11	40	97.89	9.5	98.01	98.10	30.5	4,629	0.66%
2018/07/10	10	98.82	78	98.78	99.90	-68	4,657	-1.46%
2018/07/09	53	96.01	30	97.47	97.60	23	4,622	0.50%
2018/07/06	6	94.52	5	95.32	94.80	1	4,639	0.02%
2018/07/05	14	95.17	7	96.00	95.10	7	4,649	0.15%
2018/07/04	16	96.21	2	96.45	96.20	14	4,673	0.30%
2018/07/03	312	96.35	16	96.76	95.20	296	4,741	6.24%	大買/鉅額交易
2018/07/02	65	97.65	57	98.33	97.20	8	4,681	0.17%
2018/06/29	319	99.58	38	99.27	100.00	281	4,618	6.08%	大買/鉅額交易
2018/06/28	238	99.19	734	99.23	99.00	-496	4,555	-10.89%	大買/大賣/鉅額交易
2018/06/27	172	101.33	34	101.18	101.00	138	4,487	3.08%	大買/鉅額交易
2018/06/26	10	101.20	24	101.15	101.00	-14	4,511	-0.31%
2018/06/25	13	102.85	161	102.68	103.00	-148	4,426	-3.34%	大賣/鉅額交易
2018/06/22	30	104.77	21	103.69	105.00	9	4,411	0.20%
2018/06/21	30	104.77	40	104.64	104.50	-10	4,423	-0.23%
2018/06/20	51	102.98	62	103.51	103.00	-11	4,466	-0.25%
2018/06/19	124	105.09	19	105.58	104.50	105	4,547	2.31%	大買/鉅額交易
2018/06/15	112	107.54	33	108.41	107.50	79	4,449	1.78%	大買/
2018/06/14	28	108.07	6	107.83	106.50	22	4,450	0.49%
2018/06/13	59	109.25	13	109.85	109.00	46	4,578	1.00%
2018/06/12	147	110.11	30	110.58	110.00	117	4,830	2.42%	大買/鉅額交易
2018/06/11	45	112.80	344	112.85	112.50	-299	4,878	-6.13%	大賣/鉅額交易
2018/06/08	50	111.12	88	111.70	111.00	-38	4,926	-0.77%
2018/06/07	23	111.26	235	111.18	112.00	-212	5,033	-4.21%	大賣/鉅額交易
2018/06/06	37	109.91	451	110.03	110.00	-414	5,257	-7.87%	大賣/鉅額交易
2018/06/05	1	109.50	224.1	109.53	110.00	-223.1	5,269	-4.23%	大賣/鉅額交易
2018/06/04	21	109.55	11	108.73	109.00	10	5,269	0.19%
2018/06/01	38	108.33	45	108.29	109.00	-7	5,261	-0.13%
2018/05/31	5	106.40	215	106.28	107.00	-210	5,260	-3.99%	大賣/鉅額交易
2018/05/30	4	105.63	43	105.63	105.00	-39	5,176	-0.75%
2018/05/29	107	107.05	219	107.67	107.00	-112	5,184	-2.16%	大買/大賣/鉅額交易
2018/05/28	13	108.77	7	108.71	108.50	6	5,246	0.11%
2018/05/25	2	109.25	18	109.00	109.00	-16	5,289	-0.30%
2018/05/24	36	109.51	18	111.00	108.00	18	5,322	0.34%
2018/05/23	2	109.00	32	108.81	108.50	-30	5,311	-0.56%
2018/05/22	18	106.89	11	106.77	107.50	7	5,402	0.13%
2018/05/21	9	106.94	50	107.05	107.00	-41	5,449	-0.75%
2018/05/18	37	106.51	4	107.25	106.00	33	5,444	0.61%
2018/05/17	166	108.89	1	108.50	108.00	165	5,495	3.00%	大買/鉅額交易
2018/05/16	4	110.63	4	109.75	110.00	0	5,490	0.00%
2018/05/15	60	110.38	10	110.60	110.00	50	5,563	0.90%
2018/05/14	56	111.96	324	112.47	112.50	-268	5,655	-4.74%	大賣/鉅額交易
2018/05/11	39	110.97	287	111.41	112.00	-248	5,657	-4.38%	大賣/鉅額交易
2018/05/10	18	110.08	35	109.90	109.00	-17	5,573	-0.30%
2018/05/09	23	109.50	214	110.28	109.50	-191	5,454	-3.50%	大賣/鉅額交易
2018/05/08	3	107.33	16	107.53	108.00	-13	5,438	-0.24%
2018/05/07	14	107.36	40	107.80	107.00	-26	5,451	-0.48%
2018/05/04	127	106.35	40	105.84	106.00	87	5,512	1.58%	大買/
2018/05/03	106	106.38	93	106.88	105.50	13	5,589	0.23%	大買/
2018/05/02	37	109.00	71	108.81	108.50	-34	5,746	-0.59%
2018/04/30	175	110.52	839	109.96	109.00	-664	5,852	-11.35%	大買/大賣/鉅額交易
2018/04/27	374	106.32	8	106.13	107.00	366	5,721	6.40%	大買/鉅額交易
2018/04/26	6	105.00	40	104.85	104.50	-34	5,719	-0.59%
2018/04/25	38	103.57	8	104.00	104.50	30	5,725	0.52%
2018/04/24	64	105.66	41	105.52	104.50	23	5,775	0.40%
2018/04/23	3	104.50	17	104.00	104.00	-14	5,721	-0.24%
2018/04/20	13	103.27	20	102.48	104.50	-7	5,765	-0.12%
2018/04/19	56	102.67	10	102.35	103.00	46	5,756	0.80%
2018/04/18	5	102.50	10	102.85	102.00	-5	5,798	-0.09%
2018/04/17	121	102.77	36	102.78	102.00	85	5,895	1.44%	大買/
2018/04/16	13	106.85	353	106.01	105.00	-340	5,862	-5.80%	大賣/鉅額交易
2018/04/13	36	104.25	32	104.70	104.50	4	5,856	0.07%
2018/04/12	145	106.48	73	106.23	106.50	72	5,931	1.21%	大買/
2018/04/11	57	105.50	143	105.00	105.00	-86	6,077	-1.42%	大賣/
2018/04/10	37	102.12	44	103.58	103.50	-7	6,154	-0.11%
2018/04/09	5	99.64	871	99.51	99.90	-866	6,111	-14.17%	大賣/鉅額交易
2018/04/03	48	100.65	52	100.43	100.50	-4	6,063	-0.07%
2018/04/02	5	104.10	15	103.60	103.00	-10	6,024	-0.17%
2018/03/31	10	103.30	87	102.48	103.50	-77	6,057	-1.27%
2018/03/30	113	102.03	27	102.33	103.00	86	6,106	1.41%	大買/
2018/03/29	35	100.40	22	100.86	100.00	13	6,089	0.21%
2018/03/28	16	102.78	13	102.54	103.00	3	6,035	0.05%
2018/03/27	72	104.19	24.6	104.27	103.00	47.4	6,028	0.79%
2018/03/26	14	103.07	12	102.83	103.00	2	6,047	0.03%
2018/03/23	308	101.38	123	100.42	101.50	185	6,040	3.06%	大買/大賣/鉅額交易
2018/03/22	344	104.95	323	105.41	103.00	21	6,033	0.35%	大買/大賣/
2018/03/21	50	107.31	29	105.59	107.00	21	5,872	0.36%
2018/03/20	248.2	105.32	94	105.82	105.00	154.2	5,882	2.62%	大買/鉅額交易
2018/03/19	223.2	108.52	363	109.49	107.00	-139.9	5,852	-2.39%	大買/大賣/鉅額交易
2018/03/16	342.2	105.54	191	106.18	107.00	151.2	5,684	2.66%	大買/大賣/鉅額交易
2018/03/15	36	101.94	37	102.59	102.50	-1	5,440	-0.02%
2018/03/14	85	101.34	81	101.52	101.50	4	5,508	0.07%
2018/03/13	165	102.75	87	102.91	103.50	78	5,470	1.43%	大買/
2018/03/12	97.2	102.42	661	102.75	105.50	-563.9	5,373	-10.49%	大賣/鉅額交易
2018/03/09	32.2	97.44	6	97.25	97.10	26.2	5,203	0.50%
2018/03/08	13.2	95.83	0	0.00	95.90	13.2	5,212	0.25%
2018/03/07	107	96.22	8	96.15	95.70	99	5,248	1.89%	大買/
2018/03/06	54	97.08	19	97.53	96.40	35	5,257	0.66%
2018/03/05	28	97.88	90.5	97.68	97.30	-62.5	5,339	-1.17%
2018/03/02	36	97.04	120	97.22	96.60	-84	5,303	-1.58%	大賣/
2018/03/01	47	98.41	108	99.04	99.20	-61	5,265	-1.16%	大賣/
2018/02/27	32.2	98.34	38	98.29	98.20	-5.9	5,197	-0.11%
2018/02/26	40.2	97.15	114	97.93	97.20	-73.9	5,167	-1.43%	大賣/
2018/02/23	51	97.01	42	97.11	96.80	9	5,183	0.17%
2018/02/22	33.2	96.88	325	96.92	97.70	-291.9	5,268	-5.54%	大賣/鉅額交易
2018/02/21	81	94.00	188	95.17	94.80	-107	5,260	-2.03%	大賣/鉅額交易
2018/02/12	3	90.57	196	90.89	90.30	-193	5,250	-3.68%	大賣/鉅額交易
2018/02/09	326	90.29	216	90.20	90.10	110	5,291	2.08%	大買/大賣/鉅額交易
2018/02/08	7.2	92.57	119	92.61	93.00	-111.8	5,287	-2.11%	大賣/鉅額交易
2018/02/07	9	92.23	242	91.21	90.60	-233	5,331	-4.37%	大賣/鉅額交易
2018/02/06	34	90.04	150.1	90.15	90.20	-116.1	5,371	-2.16%	大賣/鉅額交易
2018/02/05	14	93.44	49	93.40	93.70	-35	5,390	-0.65%
2018/02/02	38	96.89	36	97.12	96.20	2	5,705	0.04%
2018/02/01	10.2	98.52	16	98.46	98.40	-5.8	6,373	-0.09%
2018/01/31	39.2	96.77	30	97.13	98.10	9.2	6,405	0.14%
2018/01/30	25	97.61	31	97.69	97.80	-6	6,453	-0.09%
2018/01/29	237	99.81	30	99.68	97.60	207	6,445	3.21%	大買/鉅額交易
2018/01/26	35	100.77	321.1	101.30	99.20	-286.1	6,392	-4.48%	大賣/鉅額交易
2018/01/25	321	98.96	652.2	99.23	100.50	-331.2	6,334	-5.23%	大買/大賣/鉅額交易
2018/01/24	56.2	97.05	536	97.01	97.20	-479.8	6,206	-7.73%	大賣/鉅額交易
2018/01/23	32	95.42	14	95.57	95.40	18	6,139	0.29%
2018/01/22	15.2	94.72	502	94.74	95.10	-486.8	6,173	-7.89%	大賣/鉅額交易
2018/01/19	14.2	95.43	11	95.62	95.60	3.2	6,244	0.05%
2018/01/18	23.2	97.20	127	97.19	96.80	-103.8	6,404	-1.62%	大賣/鉅額交易
2018/01/17	87	95.70	248	96.08	96.70	-161	6,617	-2.43%	大賣/鉅額交易
2018/01/16	81.2	94.36	37	94.20	93.80	44.2	6,791	0.65%
2018/01/15	23	95.73	49	95.75	95.60	-26	6,789	-0.38%
2018/01/12	49	95.06	189	95.37	95.00	-140	6,829	-2.05%	大賣/鉅額交易
2018/01/11	58.2	95.16	354	95.33	95.50	-295.8	6,852	-4.32%	大賣/鉅額交易
2018/01/10	160.2	93.49	81	93.74	92.80	79.2	6,838	1.16%	大買/
2018/01/09	106.2	94.11	276	94.14	94.20	-169.8	6,922	-2.45%	大買/大賣/鉅額交易
2018/01/08	757.2	93.36	92	93.14	93.50	665.2	7,085	9.39%	大買/鉅額交易
2018/01/05	113.2	91.75	851	91.75	93.60	-737.8	7,306	-10.10%	大買/大賣/鉅額交易
2018/01/04	69	89.49	225	89.85	90.00	-156	7,162	-2.18%	大賣/鉅額交易
2018/01/03	29	87.64	19	87.55	87.90	10	7,166	0.14%
2018/01/02	39	87.75	18	86.96	87.60	21	7,187	0.29%