微星 (2377)-臺銀證券券商分點個股進出

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

微星

(2377)

可現股當沖

股價
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:07:10

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

微星 (2377)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/10	18	162.72	1	165.00	165.00	17	3,913	0.43%
2024/05/09	2	162.51	0	0.00	163.00	2	3,910	0.05%
2024/05/08	5	162.50	4	164.00	163.00	1	3,936	0.03%
2024/05/07	1.1	160.07	1	161.50	163.00	0.1	3,898	0.00%
2024/05/06	1	162.50	5	161.80	162.00	-4	3,868	-0.10%
2024/05/03	50	159.98	1.1	160.43	159.00	48.9	3,891	1.26%
2024/05/02	51.2	159.77	0	0.00	159.00	51.2	3,943	1.30%
2024/04/30	50	160.16	1	160.00	159.50	49	3,965	1.24%
2024/04/29	21	160.00	38	159.70	160.00	-17	4,059	-0.42%
2024/04/26	56.1	156.99	1	156.00	156.00	55.1	4,153	1.33%
2024/04/25	84	155.76	1	156.00	155.00	83	4,245	1.96%
2024/04/24	2	157.75	11	158.45	158.00	-9	4,360	-0.21%
2024/04/23	23	155.39	1	156.00	154.50	22	4,457	0.49%
2024/04/22	52	155.05	0	0.00	154.00	52	4,454	1.17%
2024/04/19	53.2	154.74	11	155.23	154.00	42.2	4,449	0.95%
2024/04/18	3.8	159.91	0.3	161.82	161.00	3.5	4,375	0.08%
2024/04/17	3.1	161.89	0	0.00	161.50	3.1	4,396	0.07%
2024/04/16	6.5	162.76	1	164.50	161.50	5.5	4,521	0.12%
2024/04/15	4.2	168.08	0	0.00	167.50	4.2	4,557	0.09%
2024/04/12	2	171.99	3	171.00	170.50	-1	4,593	-0.02%
2024/04/11	4	171.63	2	171.50	173.00	2	4,611	0.04%
2024/04/10	4	173.26	3	173.17	172.50	1	4,707	0.02%
2024/04/09	1	172.01	3	173.00	172.50	-2	4,803	-0.04%
2024/04/08	202	172.20	7	172.71	171.50	195	4,924	3.96%	大買/鉅額交易
2024/04/03	5	170.20	0	0.00	169.50	5	4,998	0.10%
2024/04/02	5	169.60	1	170.00	170.00	4	5,101	0.08%
2024/04/01	7	169.79	5	169.90	169.50	2	5,287	0.04%
2024/03/29	2	169.50	10	169.80	169.50	-8	5,643	-0.14%
2024/03/28	1	167.02	0.1	168.82	167.00	1	5,847	0.02%
2024/03/27	3.1	167.70	0	0.00	168.00	3.1	5,925	0.05%
2024/03/26	6.1	168.28	6.1	167.71	168.50	0	6,028	0.00%
2024/03/25	10	171.20	6	170.75	170.00	4	6,203	0.06%
2024/03/22	2.1	169.84	3	171.00	171.00	-0.9	6,244	-0.01%
2024/03/21	20.2	168.11	12	170.00	170.50	8.2	6,262	0.13%
2024/03/20	6.1	169.67	1	169.50	168.50	5.1	6,265	0.08%
2024/03/19	7.1	171.44	2	173.00	170.00	5.1	6,284	0.08%
2024/03/18	303.1	172.70	38	171.45	171.50	265.1	6,294	4.21%	大買/鉅額交易
2024/03/15	26.3	170.66	90	170.71	169.50	-63.7	6,303	-1.01%
2024/03/14	5.1	185.20	0	0.00	186.00	5.1	6,159	0.08%
2024/03/13	2.1	188.78	2	189.25	189.00	0.1	6,190	0.00%
2024/03/12	4	187.00	3	188.50	188.50	1	6,202	0.02%
2024/03/11	8	187.94	6	188.92	187.00	2	6,247	0.03%
2024/03/08	8	188.31	8	188.69	188.00	0	6,321	0.00%
2024/03/07	10	190.70	8	190.13	189.50	2	6,322	0.03%
2024/03/06	8	193.50	2	194.50	193.00	6	6,367	0.09%
2024/03/05	2	194.50	3	194.67	195.00	-1	6,508	-0.02%
2024/03/04	6	193.25	13.1	195.71	192.00	-7.1	6,707	-0.11%
2024/03/01	1.1	191.55	5	192.80	191.00	-3.9	6,638	-0.06%
2024/02/29	1	189.00	3	190.00	191.00	-2	6,614	-0.03%
2024/02/27	6	188.50	12	191.58	187.50	-6	6,595	-0.09%
2024/02/26	9	188.89	3	189.67	189.50	6	6,563	0.09%
2024/02/23	0	0.00	8	192.13	191.50	-8	6,535	-0.12%
2024/02/22	15	190.77	10	191.60	189.50	5	6,543	0.08%
2024/02/21	6	190.08	106	190.47	190.00	-100	6,497	-1.54%	大賣/
2024/02/20	5	190.10	2.1	191.17	192.00	2.9	6,464	0.05%
2024/02/19	14.1	189.82	21	190.31	191.00	-6.9	6,477	-0.11%
2024/02/16	14.3	191.70	219	191.35	191.00	-204.7	6,498	-3.15%	大賣/鉅額交易
2024/02/15	10	191.25	10.2	192.35	193.00	-0.2	6,484	0.00%
2024/02/05	2.2	190.00	3	190.67	191.00	-0.8	6,437	-0.01%
2024/02/02	13	189.73	13.4	188.55	189.50	-0.4	6,389	-0.01%
2024/02/01	0	182.00	2	183.50	184.00	-2	6,266	-0.03%
2024/01/31	1	182.49	4	181.75	182.00	-3	6,271	-0.05%
2024/01/30	0.1	184.50	2	184.50	184.00	-1.9	6,252	-0.03%
2024/01/29	1	181.02	6.4	183.81	183.50	-5.4	6,257	-0.09%
2024/01/26	8.1	180.39	10.2	180.02	179.50	-2.1	6,257	-0.03%
2024/01/25	2	182.00	6	183.50	185.00	-4	6,251	-0.06%
2024/01/24	0	0.00	4	182.38	183.00	-4	6,206	-0.06%
2024/01/23	10.1	182.20	5	182.80	183.00	5.1	6,212	0.08%
2024/01/22	11.1	185.32	11.1	187.18	186.00	0	6,127	0.00%
2024/01/19	3	182.51	10	182.50	184.50	-7	6,037	-0.12%
2024/01/18	6	179.59	9	181.28	179.00	-3	5,966	-0.05%
2024/01/17	14	179.11	1	180.50	179.00	13	5,868	0.22%
2024/01/16	49.2	179.33	5	179.00	179.50	44.2	5,769	0.77%
2024/01/15	79	182.40	6	184.00	181.00	73	5,730	1.27%
2024/01/12	0	186.00	3	184.50	184.50	-3	5,740	-0.05%
2024/01/11	1	185.02	0	0.00	184.50	1	5,751	0.02%
2024/01/10	21.2	179.87	10	182.95	186.00	11.2	5,782	0.19%
2024/01/09	5	190.70	3	191.50	189.50	2	5,649	0.04%
2024/01/08	3	190.00	3	190.17	187.50	0	5,584	0.00%
2024/01/05	1.1	187.98	20	186.90	186.00	-18.9	5,616	-0.34%
2024/01/04	6.1	189.07	22	188.36	187.50	-15.9	5,597	-0.28%
2024/01/03	5.1	193.26	417.1	192.08	191.00	-412	5,541	-7.43%	大賣/鉅額交易
2024/01/02	8.1	198.63	10.1	198.24	198.00	-2	5,437	-0.04%
2023/12/29	19	205.71	12	204.38	204.00	7	5,303	0.13%
2023/12/28	1.4	201.88	11.8	200.50	201.50	-10.5	5,228	-0.20%
2023/12/27	33.1	201.00	18.2	200.44	200.00	14.9	5,130	0.29%
2023/12/26	29.3	196.40	19.1	196.40	195.50	10.2	4,969	0.21%
2023/12/25	74.1	193.42	49.2	192.07	193.00	24.9	4,679	0.53%
2023/12/22	37	184.80	611.1	184.72	184.00	-574	4,482	-12.81%	大賣/鉅額交易
2023/12/21	10.1	181.90	3	183.17	181.50	7.1	4,430	0.16%
2023/12/20	53	188.39	424	186.45	184.50	-371	4,318	-8.59%	大賣/鉅額交易
2023/12/19	6.2	180.21	4.1	181.51	181.50	2.1	4,161	0.05%
2023/12/18	12.1	180.96	6	181.83	180.50	6.1	4,254	0.14%
2023/12/15	6	180.08	85	180.06	179.00	-79	4,362	-1.81%
2023/12/14	5	181.80	22	181.89	181.50	-17	4,373	-0.39%
2023/12/13	2	179.00	5	180.00	178.00	-3	4,355	-0.07%
2023/12/12	6	176.17	6	177.33	177.00	0	4,371	0.00%
2023/12/11	5.1	178.63	20	178.50	177.00	-14.9	4,347	-0.34%
2023/12/08	4.5	181.62	26	179.94	179.00	-21.5	4,322	-0.50%
2023/12/07	7	179.07	4	179.13	180.00	3	4,283	0.07%
2023/12/06	3	177.67	2	177.50	176.50	1	4,292	0.02%
2023/12/05	23	178.02	38	178.36	178.00	-15	4,246	-0.35%
2023/12/04	3	185.00	1	183.50	183.50	2	4,195	0.05%
2023/12/01	4	183.75	3	183.83	185.00	1	4,174	0.02%
2023/11/30	38	183.25	23	184.52	183.50	15	4,137	0.36%
2023/11/29	7.1	174.29	18.3	180.64	181.00	-11.2	3,977	-0.28%
2023/11/28	8	167.81	1	168.50	168.00	7	3,793	0.18%
2023/11/24	0	0.00	0.1	169.50	169.00	-0.1	3,877	0.00%
2023/11/23	0.1	169.50	0	0.00	169.00	0.1	3,910	0.00%
2023/11/22	2	169.50	0	0.00	169.50	2	3,945	0.05%
2023/11/21	0.1	169.00	6.2	169.08	170.00	-6	3,984	-0.15%
2023/11/20	2	165.00	0	0.00	165.00	2	3,955	0.05%
2023/11/17	1	165.00	1	166.51	166.00	0	3,970	0.00%
2023/11/16	2.1	165.96	0	0.00	164.50	2.1	4,018	0.05%
2023/11/15	0	0.00	8	169.44	168.00	-8	4,050	-0.20%
2023/11/14	5	164.50	5	164.70	166.50	0	4,055	0.00%
2023/11/13	11.2	168.67	2.4	166.50	166.00	8.8	4,095	0.21%
2023/11/10	2.5	174.48	63.3	174.53	174.50	-60.8	4,072	-1.49%
2023/11/09	1	173.49	4	172.88	172.00	-3	4,103	-0.07%
2023/11/08	0	172.00	4	173.13	173.00	-4	4,158	-0.10%
2023/11/07	3	170.34	0	170.00	171.00	3	4,217	0.07%
2023/11/06	0	0.00	33	171.95	172.50	-33	4,252	-0.78%
2023/11/03	1	169.50	1	170.00	170.00	0	4,303	0.00%
2023/11/02	1.1	170.45	38	170.39	170.50	-36.9	4,376	-0.84%
2023/11/01	0	164.50	0	0.00	166.00	0	4,382	0.00%
2023/10/31	12	165.83	3	165.67	165.00	9	4,436	0.20%
2023/10/30	0	0.00	4	168.00	168.00	-4	4,473	-0.09%
2023/10/27	4	166.74	24	167.02	167.50	-20	4,512	-0.44%
2023/10/26	1	161.00	0	0.00	165.50	1	4,539	0.02%
2023/10/23	0	0.00	1	156.50	157.50	-1	4,844	-0.02%
2023/10/20	18.1	155.17	0	0.00	156.50	18.1	4,975	0.36%
2023/10/19	6	158.00	7	157.50	159.00	-1	5,011	-0.02%
2023/10/18	26	159.88	0	0.00	160.50	26	5,081	0.51%
2023/10/17	4	162.50	0	0.00	162.00	4	5,027	0.08%
2023/10/16	27	164.48	0	0.00	164.00	27	5,103	0.53%
2023/10/13	11.1	166.23	0	0.00	166.50	11.1	5,241	0.21%
2023/10/12	1	169.00	0	171.00	172.50	1	5,222	0.02%
2023/10/11	1	170.00	2	172.25	168.50	-1	5,255	-0.02%
2023/10/06	7	166.00	7	167.29	168.00	0	5,371	0.00%
2023/10/05	1	165.50	6	166.00	166.50	-5	5,393	-0.09%
2023/10/04	34	164.76	0	0.00	164.50	34	5,403	0.63%
2023/10/03	3	166.02	3	167.50	167.00	0	5,397	0.00%
2023/10/02	0	0.00	9	168.50	167.50	-9	5,411	-0.17%
2023/09/28	24	165.94	3	165.00	164.00	21	5,399	0.39%
2023/09/27	3	166.00	0	0.00	167.00	3	5,336	0.06%
2023/09/26	16.1	168.54	0	0.00	168.50	16.1	5,319	0.30%
2023/09/25	1	169.54	1	170.50	170.50	0	5,312	0.00%
2023/09/22	12	169.59	25.5	171.01	171.00	-13.5	5,338	-0.25%
2023/09/21	3	174.50	2	172.50	172.50	1	5,321	0.02%
2023/09/20	11.1	173.96	83.2	175.38	175.50	-72.1	5,193	-1.39%
2023/09/19	7.1	168.50	0	0.00	166.00	7.1	5,053	0.14%
2023/09/18	0	0.00	1	170.00	168.50	-1	4,998	-0.02%
2023/09/15	1.1	169.98	4.1	168.33	171.50	-3	4,985	-0.06%
2023/09/14	3	166.83	11	167.41	168.00	-8	4,955	-0.16%
2023/09/13	0	0.00	1	164.50	164.50	-1	4,999	-0.02%
2023/09/12	0.1	165.50	0	166.00	164.50	0.1	5,076	0.00%
2023/09/11	8	163.50	0	0.00	162.00	8	5,126	0.16%
2023/09/08	601	164.14	0	0.00	163.50	601	5,103	11.78%	大買/鉅額交易
2023/09/07	1.3	165.42	0	0.00	164.50	1.3	5,148	0.02%
2023/09/06	60	164.82	1	165.50	165.00	59	5,245	1.12%
2023/09/05	2	165.75	3	165.83	165.00	-1	5,369	-0.02%
2023/09/04	200.3	160.94	0	0.00	161.50	200.3	5,416	3.70%	大買/鉅額交易
2023/09/01	1	159.00	4	159.50	159.50	-3	5,524	-0.05%
2023/08/31	1.1	159.59	3	160.50	159.50	-1.9	5,528	-0.03%
2023/08/30	6.1	160.11	1	161.00	161.00	5.1	5,500	0.09%
2023/08/29	3	158.67	2	159.50	160.00	1	5,599	0.02%
2023/08/28	4.1	162.12	1	161.50	161.50	3.1	5,623	0.05%
2023/08/25	35	171.76	2.1	171.76	171.50	32.9	5,662	0.58%
2023/08/24	32.2	173.37	2	174.75	173.00	30.2	5,670	0.53%
2023/08/23	18	169.86	4	171.50	171.50	14	5,724	0.24%
2023/08/22	33	170.97	0	0.00	170.00	33	5,923	0.56%
2023/08/21	31	170.94	0	0.00	170.50	31	6,044	0.51%
2023/08/18	41	174.39	0	0.00	173.00	41	6,040	0.68%
2023/08/17	42	177.24	2	178.00	178.50	40	6,018	0.66%
2023/08/16	41	176.11	0	0.00	178.50	41	5,982	0.69%
2023/08/15	43	177.49	2	176.50	176.50	41	5,992	0.68%
2023/08/14	32	176.61	0	0.00	178.00	32	5,997	0.53%
2023/08/11	62.1	179.84	1	181.50	179.00	61.1	6,022	1.01%
2023/08/10	4	186.13	0	0.00	187.50	4	6,054	0.07%
2023/08/09	4	198.88	6	197.83	194.50	-2	6,113	-0.03%
2023/08/08	3	193.67	0	193.00	192.00	3	6,074	0.05%
2023/08/04	2.1	184.76	2	184.75	184.50	0.1	5,965	0.00%
2023/08/02	0	184.50	0	0.00	186.00	0	5,916	0.00%
2023/08/01	2	189.76	1	194.00	190.50	1	5,842	0.02%
2023/07/31	1	195.00	0	194.00	194.50	1	5,806	0.02%
2023/07/28	0	199.00	3	198.83	201.00	-3	5,780	-0.05%
2023/07/27	9	200.61	3.1	196.74	196.00	5.9	5,722	0.10%
2023/07/26	4.3	210.85	6.1	208.59	203.50	-1.8	5,669	-0.03%
2023/07/25	0	0.00	12	210.63	211.00	-12	5,447	-0.22%
2023/07/24	2.1	190.52	2.5	192.74	192.00	-0.4	5,314	-0.01%
2023/07/21	6	191.33	6	191.17	191.50	0	5,238	0.00%
2023/07/20	3	186.17	0	0.00	186.00	3	5,156	0.06%
2023/07/19	1	189.00	0.2	187.00	187.00	0.9	5,111	0.02%
2023/07/18	3.1	195.70	5.2	195.60	193.00	-2.1	5,022	-0.04%
2023/07/17	19	189.05	195.1	187.30	188.00	-176	4,869	-3.61%	大賣/鉅額交易
2023/07/14	7.1	182.57	1	184.00	185.00	6.1	4,804	0.13%
2023/07/13	4.2	191.16	6	188.58	188.00	-1.8	4,744	-0.04%
2023/07/12	0.1	181.50	1.2	181.50	182.00	-1.1	4,573	-0.02%
2023/07/11	0	0.00	4	178.99	179.50	-4	4,549	-0.09%
2023/07/10	25	174.51	0	0.00	175.50	25	4,538	0.55%
2023/07/07	31	172.16	1	173.00	173.00	30	4,521	0.66%
2023/07/06	29	175.00	0.1	175.50	176.00	28.9	4,487	0.64%
2023/07/05	1	178.00	0	0.00	176.50	1	4,460	0.02%
2023/07/04	5.1	178.49	0	0.00	179.00	5.1	4,441	0.11%
2023/07/03	2	179.51	34.3	180.11	180.00	-32.3	4,413	-0.73%
2023/06/30	3	175.50	3.1	176.98	176.50	-0.1	4,391	0.00%
2023/06/29	0	0.00	25	174.36	174.00	-25	4,391	-0.57%
2023/06/28	33	173.73	13	175.00	172.50	20	4,365	0.46%
2023/06/27	2	173.50	2	174.50	174.00	0	4,332	0.00%
2023/06/26	1	175.48	0	0.00	175.50	1	4,297	0.02%
2023/06/21	0.1	175.12	0	0.00	176.00	0.1	4,292	0.00%
2023/06/20	1.1	174.42	0	0.00	174.00	1.1	4,250	0.02%
2023/06/19	31	174.16	45	174.82	174.00	-14	4,228	-0.33%
2023/06/16	1.1	176.91	3	176.83	178.00	-1.9	4,143	-0.05%
2023/06/15	4.1	179.21	6	177.00	178.00	-1.9	4,077	-0.05%
2023/06/14	1.2	178.26	2	179.50	179.00	-0.8	4,078	-0.02%
2023/06/13	1	182.00	2.1	182.44	182.50	-1.1	4,144	-0.03%
2023/06/12	1	178.58	2.1	177.73	178.00	-1	4,104	-0.03%
2023/06/09	17	184.76	48	184.36	185.00	-31	4,035	-0.77%
2023/06/08	9	179.39	29	180.45	180.00	-20	3,941	-0.51%
2023/06/07	10	179.40	354.4	178.18	178.50	-344.4	3,889	-8.85%	大賣/鉅額交易
2023/06/06	1	172.00	21	173.19	173.50	-20	3,757	-0.53%
2023/06/05	0.1	170.00	21	171.31	173.00	-20.9	3,722	-0.56%
2023/06/02	4	170.25	24.5	170.98	171.50	-20.5	3,667	-0.56%
2023/06/01	0	0.00	65	165.88	166.00	-65	3,527	-1.84%
2023/05/30	0.4	164.00	5	164.40	164.50	-4.6	3,403	-0.13%
2023/05/29	1.2	167.29	25	167.26	168.00	-23.8	3,362	-0.71%
2023/05/26	14.1	170.17	16.1	169.53	169.50	-2	3,353	-0.06%
2023/05/25	3	167.46	24	162.21	162.50	-21	3,227	-0.65%
2023/05/24	0	0.00	37	159.49	161.00	-37	3,077	-1.20%
2023/05/23	0	0.00	8.2	158.60	158.50	-8.2	3,000	-0.27%
2023/05/22	1	158.00	1	157.01	158.00	0	2,947	0.00%
2023/05/19	7	157.14	13.2	156.93	157.00	-6.2	2,902	-0.21%
2023/05/18	3.2	157.84	83.7	158.14	159.00	-80.5	2,854	-2.82%
2023/05/17	5	155.00	27.1	155.97	155.50	-22.1	2,789	-0.79%
2023/05/16	4.1	154.61	16	154.75	154.50	-12	2,707	-0.44%
2023/05/15	43	150.87	3	153.17	152.00	40	2,628	1.52%
2023/05/12	1	143.00	6	147.08	147.50	-5	2,552	-0.20%
2023/05/11	4	145.88	2	146.00	146.50	2	2,510	0.08%
2023/05/10	4	144.00	4	144.63	145.00	0	2,519	0.00%
2023/05/08	2	143.00	4	143.63	144.00	-2	2,535	-0.08%
2023/05/05	2	142.50	0	0.00	142.50	2	2,541	0.08%
2023/05/04	0	143.50	2	146.50	145.50	-2	2,535	-0.08%
2023/05/03	5	144.70	183	144.40	144.00	-178	2,543	-7.00%	大賣/鉅額交易
2023/05/02	3	144.50	1	146.00	143.00	2	2,574	0.08%
2023/04/28	3	145.00	130	145.34	145.50	-127	2,608	-4.87%	大賣/鉅額交易
2023/04/27	1	143.01	174	144.61	145.00	-173	2,631	-6.57%	大賣/鉅額交易
2023/04/26	0	0.00	127	142.65	143.00	-127	2,641	-4.81%	大賣/鉅額交易
2023/04/25	2	141.50	8	140.69	141.00	-6	2,643	-0.23%
2023/04/24	5	143.80	3	145.50	143.00	2	2,618	0.08%
2023/04/21	2	144.00	2	144.50	144.00	0	2,621	0.00%
2023/04/19	3	145.83	7	146.29	146.50	-4	2,648	-0.15%
2023/04/18	0	0.00	2	148.00	147.50	-2	2,636	-0.08%
2023/04/14	3	146.17	4	147.13	147.00	-1	2,646	-0.04%
2023/04/13	1	145.00	6	145.50	146.00	-5	2,638	-0.19%
2023/04/12	2	146.00	3	146.67	146.50	-1	2,651	-0.04%
2023/04/11	1	146.50	0	0.00	146.50	1	2,668	0.04%
2023/04/10	1	144.00	5	145.40	146.00	-4	2,671	-0.15%
2023/04/07	1.1	144.02	0	0.00	144.00	1.1	2,683	0.04%
2023/04/06	0	0.00	3	144.67	145.00	-3	2,691	-0.11%
2023/03/31	131	143.32	1	144.00	144.00	130	2,707	4.80%	大買/鉅額交易
2023/03/30	30	143.32	0	0.00	143.50	30	2,835	1.06%
2023/03/29	50	142.22	1	143.00	143.00	49	2,965	1.65%
2023/03/28	51	142.55	0	0.00	142.50	51	3,140	1.62%
2023/03/24	104	143.63	4	143.50	144.00	100	3,513	2.85%	大買/
2023/03/23	51	143.97	0	0.00	144.00	51	3,590	1.42%
2023/03/22	51	143.69	5.1	142.61	144.50	45.9	3,622	1.27%
2023/03/21	52	140.61	11	140.50	140.00	41	3,638	1.13%
2023/03/20	54	140.53	1	140.50	140.50	53	3,671	1.44%
2023/03/17	46.4	141.99	4	145.00	145.00	42.4	3,647	1.16%
2023/03/16	68	142.43	14.3	143.08	142.50	53.7	3,621	1.48%
2023/03/15	36	139.53	10	138.80	139.00	26	3,577	0.73%
2023/03/14	75	136.65	2	137.00	136.50	73	3,581	2.04%
2023/03/13	0	0.00	10	137.00	138.00	-10	3,557	-0.28%
2023/03/10	78	136.91	10	135.00	137.00	68	3,523	1.93%
2023/03/09	0	139.50	0.1	139.00	139.00	-0.1	3,515	0.00%
2023/03/08	2	139.00	0	138.50	139.50	2	3,568	0.06%
2023/03/07	4	140.50	2	140.75	141.00	2	3,606	0.06%
2023/03/02	2	137.01	0	0.00	139.00	2	3,682	0.05%
2023/03/01	3.1	138.96	1	139.00	139.00	2.1	3,686	0.06%
2023/02/24	1.4	137.64	0.1	137.50	137.00	1.3	3,742	0.04%
2023/02/23	10.2	142.12	3	143.67	141.50	7.2	3,716	0.19%
2023/02/22	0	0.00	2	135.00	136.50	-2	3,685	-0.05%
2023/02/21	0	0.00	1	135.00	135.00	-1	3,705	-0.03%
2023/02/20	35	135.00	7	135.00	134.50	28	3,821	0.73%
2023/02/17	35	134.66	0	0.00	135.00	35	3,867	0.90%
2023/02/16	6	134.42	3	134.67	135.50	3	3,907	0.08%
2023/02/15	0.1	131.00	0	0.00	131.00	0.1	3,938	0.00%
2023/02/14	0	0.00	1	132.50	133.00	-1	4,002	-0.02%
2023/02/13	11	129.86	0	0.00	131.00	11	4,036	0.27%
2023/02/09	0	0.00	0	132.00	132.00	0	4,098	0.00%
2023/02/08	3	133.33	1	133.00	132.50	2	4,101	0.05%
2023/02/07	0	0.00	1	131.50	134.00	-1	4,105	-0.02%
2023/02/06	0	0.00	0	134.00	132.50	0	4,090	0.00%
2023/02/03	2	133.00	1.4	132.71	132.00	0.6	4,083	0.01%
2023/02/01	2	132.50	7	131.43	134.00	-5	4,086	-0.12%
2023/01/31	1.1	131.00	5.7	133.98	131.00	-4.6	4,061	-0.11%
2023/01/30	0	0.00	4.2	132.26	133.00	-4.2	4,018	-0.10%
2023/01/17	0	0.00	1	127.00	127.50	-1	3,991	-0.03%
2023/01/16	2	126.25	4	125.88	125.50	-2	4,049	-0.05%
2023/01/13	3	126.00	1	126.00	125.50	2	4,071	0.05%
2023/01/12	1	125.50	0	0.00	125.50	1	4,130	0.02%
2023/01/11	0	0.00	1.2	126.30	125.50	-1.2	4,187	-0.03%
2023/01/10	0.1	125.50	3.1	126.29	126.50	-3.1	4,380	-0.07%
2023/01/09	1	125.50	3.2	125.13	126.00	-2.2	4,427	-0.05%
2023/01/05	0	0.00	5	123.60	123.50	-5	4,570	-0.11%
2023/01/03	0.1	121.50	1	122.00	122.50	-1	4,655	-0.02%
2022/12/30	3	119.50	0	0.00	119.50	3	4,704	0.06%
2022/12/29	0	0.00	13	118.69	120.00	-13	4,719	-0.28%
2022/12/28	1	116.50	2	118.00	118.00	-1	4,728	-0.02%
2022/12/27	2	117.50	1	120.00	118.00	1	4,814	0.02%
2022/12/26	0	0.00	21	118.91	119.00	-21	4,847	-0.43%
2022/12/23	3	117.50	8	118.19	119.50	-5	4,901	-0.10%
2022/12/22	6	117.92	8	118.38	117.50	-2	5,012	-0.04%
2022/12/21	4.2	115.74	3	116.67	117.00	1.2	4,939	0.02%
2022/12/20	8.2	118.15	4	116.75	116.00	4.2	4,836	0.09%
2022/12/19	1	122.50	8	122.94	123.50	-7	4,745	-0.15%
2022/12/16	5	120.40	15	119.50	123.50	-10	4,614	-0.22%
2022/12/15	50.2	124.60	8	122.50	123.00	42.2	4,527	0.93%
2022/12/14	1	122.00	0	0.00	122.50	1	4,579	0.02%
2022/12/12	2	119.25	1	120.50	120.50	1	4,667	0.02%
2022/12/09	0	0.00	2	119.25	119.00	-2	4,714	-0.04%
2022/12/08	3	116.33	218	116.57	117.50	-215	4,769	-4.51%	大賣/鉅額交易
2022/12/07	1.5	117.34	1	119.00	119.00	0.5	4,773	0.01%
2022/12/06	4	122.50	0	0.00	121.50	4	4,856	0.08%
2022/12/05	7	125.21	1	125.50	125.00	6	4,907	0.12%
2022/12/02	2.1	123.02	0	0.00	123.50	2.1	4,944	0.04%
2022/12/01	4	123.88	2	123.00	123.50	2	4,959	0.04%
2022/11/30	3	122.67	0	0.00	123.00	3	4,940	0.06%
2022/11/29	3	123.99	1	122.50	122.00	2	4,906	0.04%
2022/11/28	0.2	124.46	0	0.00	123.00	0.2	4,900	0.00%
2022/11/25	4	124.63	4	125.75	125.00	0	4,912	0.00%
2022/11/23	0.1	121.50	0	122.50	122.50	0.1	4,882	0.00%
2022/11/22	1	121.00	0	0.00	122.00	1	4,866	0.02%
2022/11/21	91	127.15	10	126.50	126.00	81	4,799	1.69%
2022/11/18	101	130.23	1.7	128.99	130.50	99.3	4,764	2.08%	大買/
2022/11/17	2	126.50	2	128.50	128.50	0	4,736	0.00%
2022/11/16	18	125.89	11.9	127.38	127.00	6.1	4,720	0.13%
2022/11/14	0.1	121.50	5	122.50	122.50	-5	4,682	-0.11%
2022/11/11	1	121.00	3	121.83	123.00	-2	4,693	-0.04%
2022/11/10	0.1	119.00	1	120.00	120.00	-1	4,769	-0.02%
2022/11/09	5	119.90	2	120.00	120.50	3	4,853	0.06%
2022/11/08	0	0.00	20	118.58	118.00	-20	4,936	-0.41%
2022/11/07	2.1	113.85	5.2	116.29	116.50	-3.1	4,985	-0.06%
2022/11/04	1.1	112.89	1	111.50	112.50	0.1	4,965	0.00%
2022/11/03	8	112.94	6	112.42	113.50	2	5,027	0.04%
2022/11/02	2	110.50	0	0.00	112.00	2	5,049	0.04%
2022/10/31	1	112.00	0	0.00	109.50	1	5,074	0.02%
2022/10/28	1	112.00	1	111.00	111.00	0	5,075	0.00%
2022/10/27	0	0.00	2	112.00	112.00	-2	5,092	-0.04%
2022/10/26	7.1	112.06	5	111.70	111.00	2.1	5,125	0.04%
2022/10/25	1	113.50	0	0.00	111.50	1	5,133	0.02%
2022/10/24	220	112.14	0.1	112.00	112.00	219.9	5,132	4.28%	大買/鉅額交易
2022/10/21	187	108.35	0	0.00	107.50	187	5,069	3.69%	大買/鉅額交易
2022/10/20	80	108.75	0	0.00	111.00	80	5,049	1.58%
2022/10/19	80	109.81	0	0.00	110.00	80	5,007	1.60%
2022/10/18	83	113.82	4	113.50	108.00	79	4,994	1.58%
2022/10/17	1	104.50	1	107.00	107.00	0	4,951	0.00%
2022/10/14	5	108.80	4.1	107.26	106.50	0.9	4,968	0.02%
2022/10/13	0	0.00	3	109.00	109.00	-3	4,969	-0.06%
2022/10/12	0	0.00	2	107.50	106.50	-2	4,991	-0.04%
2022/10/11	1	104.49	4	105.50	104.00	-3	5,022	-0.06%
2022/10/07	4	105.50	6.2	106.46	106.50	-2.2	5,001	-0.04%
2022/10/06	2	107.50	1	108.50	108.00	1	4,953	0.02%
2022/10/05	10	111.10	4	110.00	110.00	6	4,939	0.12%
2022/10/04	2	108.50	2	109.75	110.00	0	4,932	0.00%
2022/10/03	2.1	105.00	4	105.38	105.50	-1.9	4,872	-0.04%
2022/09/30	1	108.00	1	108.50	107.50	0	4,919	0.00%
2022/09/29	4	108.50	4	109.13	107.50	0	4,947	0.00%
2022/09/28	0	106.50	0	0.00	106.50	0	4,846	0.00%
2022/09/27	3	110.33	3	109.83	110.50	0	4,820	0.00%
2022/09/26	0.1	111.41	1	111.00	111.00	-0.9	4,820	-0.02%
2022/09/23	3	115.83	2	115.00	115.00	1	4,842	0.02%
2022/09/22	6	113.08	6	114.00	114.50	0	4,971	0.00%
2022/09/21	6.1	115.41	2	115.75	115.00	4.1	4,936	0.08%
2022/09/20	1	121.50	3.1	122.32	122.00	-2.1	4,805	-0.04%
2022/09/19	8	122.88	5.1	123.49	123.00	2.9	4,767	0.06%
2022/09/16	2	120.25	1	121.00	121.00	1	4,726	0.02%
2022/09/15	6	122.83	4	122.88	122.50	2	4,724	0.04%
2022/09/14	2	120.00	13	119.85	120.00	-11	4,734	-0.23%
2022/09/13	4	123.25	8	123.87	122.00	-4	4,717	-0.09%
2022/09/12	1	119.00	6	117.92	117.50	-5	4,615	-0.11%
2022/09/08	255	115.73	0	0.00	117.00	255	4,606	5.54%	大買/鉅額交易
2022/09/07	0	0.00	1	109.00	110.00	-1	4,552	-0.02%
2022/09/05	0	0.00	0.3	112.00	112.50	-0.3	4,543	-0.01%
2022/09/02	0.1	112.00	0	0.00	111.00	0.1	4,564	0.00%
2022/09/01	0.1	113.50	0	0.00	113.00	0.1	4,536	0.00%
2022/08/31	0	0.00	2	115.50	115.00	-2	4,519	-0.04%
2022/08/30	4.1	114.26	2	113.75	113.50	2.1	4,534	0.05%
2022/08/29	1.3	113.39	1	113.50	114.00	0.3	4,519	0.01%
2022/08/26	0.1	117.50	0	0.00	116.50	0.1	4,516	0.00%
2022/08/25	6	114.50	1	114.50	114.50	5	4,519	0.11%
2022/08/24	2.2	115.82	0	0.00	113.50	2.2	4,531	0.05%
2022/08/23	253.1	116.93	0	0.00	116.50	253.1	4,534	5.58%	大買/鉅額交易
2022/08/22	6.1	117.34	5	118.30	117.50	1.1	4,575	0.02%
2022/08/19	1.2	115.64	0.1	116.00	115.50	1.1	4,580	0.03%
2022/08/18	66	116.40	0	0.00	116.00	66	4,558	1.45%
2022/08/17	8.1	116.06	8	116.13	116.50	0.1	4,558	0.00%
2022/08/16	1	125.50	6.7	126.68	127.50	-5.7	4,451	-0.13%
2022/08/15	0	0.00	16	124.28	124.50	-16	4,322	-0.37%
2022/08/12	0	119.00	13	116.23	118.50	-13	4,227	-0.31%
2022/08/11	21.1	115.31	20	115.83	114.00	1.1	4,158	0.03%
2022/08/10	0	0.00	1	114.00	114.00	-1	4,114	-0.02%
2022/08/09	14	116.25	4	116.50	116.00	10	4,051	0.25%
2022/08/08	10	117.95	11	118.95	119.00	-1	4,041	-0.02%
2022/08/05	3.1	117.03	4	117.75	117.50	-0.9	4,044	-0.02%
2022/08/04	6	115.00	3	113.67	116.00	3	4,044	0.07%
2022/08/03	5	114.90	6	116.00	115.50	-1	4,068	-0.02%
2022/08/02	3	115.67	2	116.50	116.00	1	4,145	0.02%
2022/08/01	4	115.38	2	115.75	116.00	2	4,191	0.05%
2022/07/29	1	117.50	5.1	117.98	118.00	-4.1	4,193	-0.10%
2022/07/28	53	115.94	4	115.75	116.00	49	4,169	1.18%
2022/07/27	2.1	113.10	3.7	114.09	115.00	-1.6	4,170	-0.04%
2022/07/26	0	115.50	0.1	114.00	113.50	-0.1	4,166	0.00%
2022/07/25	0	0.00	18	116.06	117.00	-18	4,168	-0.43%
2022/07/22	18.1	116.07	3	118.00	115.00	15.1	4,157	0.36%
2022/07/21	5	118.70	0	0.00	120.00	5	4,051	0.12%
2022/07/20	4	119.13	6	119.58	119.50	-2	3,988	-0.05%
2022/07/19	8	117.50	4	118.50	118.00	4	3,927	0.10%
2022/07/18	2	111.75	2	115.00	115.00	0	3,857	0.00%
2022/07/13	1	108.50	0.1	108.00	108.00	0.9	3,879	0.02%
2022/07/12	5	103.00	2	103.75	104.50	3	3,886	0.08%
2022/07/11	3	107.83	1.1	107.58	106.50	1.9	3,860	0.05%
2022/07/08	2	107.50	2.1	108.00	108.00	-0.1	3,850	0.00%
2022/07/07	2.2	100.48	18.1	103.55	102.00	-15.9	3,798	-0.42%
2022/07/06	2	100.25	5	101.20	100.00	-3	3,774	-0.08%
2022/07/05	5.2	102.55	5.1	100.22	102.00	0.1	3,772	0.00%
2022/07/04	6	103.42	3.2	101.69	101.50	2.8	3,752	0.07%
2022/07/01	2.3	106.79	3	105.67	105.00	-0.7	3,730	-0.02%
2022/06/30	4	111.25	0	0.00	113.50	4	3,653	0.11%
2022/06/29	5.3	116.95	6.2	119.44	117.00	-0.9	3,516	-0.03%
2022/06/28	2	123.75	3	123.17	123.50	-1	3,522	-0.03%
2022/06/27	11.1	126.23	0.5	125.70	125.50	10.6	3,552	0.30%
2022/06/24	0	126.00	0.1	127.00	127.00	0	3,540	0.00%
2022/06/23	2	125.01	5	124.80	125.00	-3	3,510	-0.09%
2022/06/22	0.2	122.03	0	0.00	122.00	0.2	3,477	0.01%
2022/06/21	2	128.50	7	127.79	128.50	-5	3,559	-0.14%
2022/06/20	0.1	124.00	0	0.00	126.00	0.1	3,598	0.00%
2022/06/17	13	126.19	10	126.65	125.50	3	3,671	0.08%
2022/06/16	6	131.17	5	131.50	129.00	1	3,628	0.03%
2022/06/15	1	130.49	4	130.00	130.00	-3	3,683	-0.08%
2022/06/14	6	127.92	7	129.50	129.50	-1	3,698	-0.03%
2022/06/13	2	131.25	5	131.40	131.00	-3	3,676	-0.08%
2022/06/10	4.1	132.64	1	133.00	133.00	3.1	3,659	0.08%
2022/06/09	0	135.00	2	135.50	135.50	-2	3,679	-0.05%
2022/06/08	0	135.50	1	135.50	134.50	-1	3,712	-0.03%
2022/06/07	5	131.50	14	133.75	134.00	-9	3,717	-0.24%
2022/06/06	6	132.50	12	134.00	132.50	-6	3,781	-0.16%
2022/06/02	15	133.27	0	0.00	132.50	15	3,818	0.39%
2022/06/01	0	0.00	4.1	136.00	136.00	-4.1	3,871	-0.11%
2022/05/31	1.1	133.02	15.1	135.79	135.00	-14.1	3,891	-0.36%
2022/05/30	4.1	134.38	9	135.56	134.00	-4.9	3,852	-0.13%
2022/05/27	13	131.58	21.1	131.93	132.00	-8.1	3,793	-0.21%
2022/05/26	12	127.79	17	128.29	128.00	-5	3,769	-0.13%
2022/05/25	5.1	124.66	18	126.28	127.50	-12.9	3,768	-0.34%
2022/05/24	12	124.75	12	125.25	124.00	0	3,734	0.00%
2022/05/23	9	126.17	5	127.00	126.00	4	3,717	0.11%
2022/05/20	13	130.00	11.2	129.67	129.00	1.8	3,730	0.05%
2022/05/19	9	129.89	8	130.81	130.50	1	3,707	0.03%
2022/05/18	9.1	130.39	7	131.07	131.00	2.1	3,695	0.06%
2022/05/17	1	129.50	3	129.83	130.50	-2	3,698	-0.05%
2022/05/16	3.1	129.29	0	0.00	127.50	3.1	3,696	0.08%
2022/05/13	0	0.00	3	130.00	130.00	-3	3,671	-0.08%
2022/05/12	4	129.25	5	130.10	128.50	-1	3,668	-0.03%
2022/05/11	10.3	129.37	7.1	130.43	130.00	3.3	3,667	0.09%
2022/05/10	4	127.52	9.1	128.85	131.00	-5	3,638	-0.14%
2022/05/09	11.2	128.28	37	128.82	128.50	-25.9	3,568	-0.72%
2022/05/06	0	124.50	1	123.02	125.00	-1	3,534	-0.03%
2022/05/05	3	125.67	4	126.25	126.00	-1	3,553	-0.03%
2022/05/04	3.1	124.88	1	124.51	125.00	2.1	3,561	0.06%
2022/05/03	0	0.00	13	121.85	123.50	-13	3,558	-0.37%
2022/04/29	20	121.95	10	122.00	121.00	10	3,564	0.28%
2022/04/28	5	120.01	4	120.75	120.50	1	3,532	0.03%
2022/04/27	1.1	119.52	1	119.50	119.50	0.1	3,508	0.00%
2022/04/26	0	119.50	0	0.00	121.00	0	3,464	0.00%
2022/04/25	1.5	118.67	0.2	119.50	119.00	1.4	3,479	0.04%
2022/04/22	2.5	120.22	0	0.00	120.50	2.5	3,463	0.07%
2022/04/21	7.2	122.44	4	122.50	122.50	3.2	3,464	0.09%
2022/04/20	4	122.88	3	124.00	123.00	1	3,435	0.03%
2022/04/19	8	125.06	8	125.44	123.00	0	3,387	0.00%
2022/04/18	2	122.00	3	123.00	122.00	-1	3,439	-0.03%
2022/04/15	2	120.50	3	120.83	120.50	-1	3,467	-0.03%
2022/04/14	3	122.33	4	123.25	123.00	-1	3,503	-0.03%
2022/04/13	235.2	122.40	6	123.58	123.00	229.2	3,527	6.50%	大買/鉅額交易
2022/04/12	2.3	120.72	1	121.00	120.00	1.3	3,492	0.04%
2022/04/11	2	121.50	2	120.75	121.00	0	3,470	0.00%
2022/04/08	16.1	123.22	6	123.00	122.50	10.1	3,451	0.29%
2022/04/07	52.3	124.72	4	124.75	125.00	48.3	3,458	1.40%
2022/04/06	3.1	127.53	2	127.50	127.50	1.1	3,431	0.03%
2022/04/01	14.1	128.61	4	129.50	130.00	10.1	3,459	0.29%
2022/03/31	612.1	130.51	2	131.50	130.00	610.1	3,451	17.68%	大買/鉅額交易
2022/03/30	5	131.20	3	132.17	132.00	2	3,366	0.06%
2022/03/29	4.5	131.89	4.2	130.88	130.50	0.3	3,328	0.01%
2022/03/28	3	132.67	64.2	132.85	133.50	-61.2	3,322	-1.84%
2022/03/25	7.4	133.57	0	0.00	134.00	7.4	3,339	0.22%
2022/03/24	10.4	132.75	1	134.00	132.50	9.4	3,317	0.28%
2022/03/23	15.3	137.77	4	137.25	137.00	11.3	3,187	0.35%
2022/03/22	110	137.87	2	138.50	138.50	108	3,164	3.41%	大買/鉅額交易
2022/03/21	109.2	142.11	4	140.50	140.50	105.2	3,096	3.40%	大買/鉅額交易
2022/03/18	15.1	139.11	4	140.00	141.00	11.1	3,114	0.36%
2022/03/17	102	142.46	1	142.50	142.50	101	3,162	3.19%	大買/鉅額交易
2022/03/16	1.1	140.00	0	0.00	140.00	1.1	3,166	0.03%
2022/03/15	2	140.77	6	142.92	140.00	-4	3,241	-0.12%
2022/03/14	12.1	142.36	1	143.00	143.00	11.1	3,317	0.33%
2022/03/11	9.2	143.23	3	142.00	142.00	6.2	3,357	0.19%
2022/03/10	10	146.95	15	146.93	147.00	-5	3,420	-0.15%
2022/03/09	13.1	144.46	4	143.75	144.00	9.1	3,433	0.26%
2022/03/08	4.1	144.53	2	144.00	145.00	2.1	3,413	0.06%
2022/03/07	57.1	146.67	1	149.50	145.00	56.1	3,409	1.64%
2022/03/04	5.1	153.71	110	153.83	153.00	-104.9	3,456	-3.04%	大賣/鉅額交易
2022/03/03	5	157.60	3.2	156.72	157.00	1.8	3,456	0.05%
2022/03/02	7	157.93	79	157.75	158.00	-72	3,469	-2.08%
2022/03/01	18	158.47	16.1	159.34	158.00	1.9	3,464	0.05%
2022/02/25	3.1	156.16	12	155.79	155.50	-8.9	3,439	-0.26%
2022/02/24	3.1	155.84	0	0.00	156.00	3.1	3,460	0.09%
2022/02/23	10	156.70	16	157.94	158.50	-6	3,484	-0.17%
2022/02/22	3	155.50	1	155.50	156.00	2	3,656	0.06%
2022/02/21	2	157.50	0	0.00	159.50	2	3,723	0.05%
2022/02/18	4.1	158.99	2.3	158.85	160.00	1.8	3,767	0.05%
2022/02/17	2.5	158.50	6	159.17	159.50	-3.5	3,847	-0.09%
2022/02/16	2	155.50	3	156.83	157.00	-1	3,946	-0.03%
2022/02/15	1	155.00	0	0.00	155.00	1	4,212	0.02%
2022/02/14	0	154.00	0	0.00	153.00	0	4,350	0.00%
2022/02/11	2	156.00	1	160.00	156.00	1	4,764	0.02%
2022/02/10	5	155.30	5	156.50	157.00	0	4,950	0.00%
2022/02/09	5	155.10	8	156.50	157.00	-3	5,167	-0.06%
2022/02/08	5	153.90	2	156.25	154.50	3	5,302	0.06%
2022/02/07	1	153.50	2	154.25	153.50	-1	5,417	-0.02%
2022/01/26	1	152.50	0	0.00	151.00	1	5,477	0.02%
2022/01/25	1	154.00	3	154.83	154.00	-2	5,559	-0.04%
2022/01/24	0	155.50	0.2	155.00	156.50	-0.2	5,600	0.00%
2022/01/20	1	158.50	0	0.00	158.00	1	5,619	0.02%
2022/01/19	1	157.50	1	158.00	158.00	0	5,628	0.00%
2022/01/18	4.1	159.23	3	160.50	158.50	1.1	5,681	0.02%
2022/01/17	1.2	157.00	0	0.00	157.50	1.2	5,663	0.02%
2022/01/14	3	155.83	1	155.50	155.50	2	5,709	0.04%
2022/01/13	2	155.01	98	155.48	155.50	-96	5,789	-1.66%
2022/01/12	10.1	156.50	0	0.00	157.50	10.1	5,815	0.17%
2022/01/11	5.1	157.49	93.1	155.54	156.50	-88	5,883	-1.50%
2022/01/10	4	158.01	2	160.00	160.50	2	5,994	0.03%
2022/01/07	2.1	159.50	2	159.50	160.50	0.1	5,985	0.00%
2022/01/06	6	158.83	0.7	160.00	160.50	5.3	5,972	0.09%
2022/01/05	2	162.00	0	0.00	162.50	2	5,972	0.03%
2022/01/04	6	161.67	0	0.00	161.50	6	6,084	0.10%
2022/01/03	3	160.67	2	160.25	160.00	1	6,335	0.02%
2021/12/30	13	160.19	1	162.00	160.50	12	6,457	0.19%
2021/12/29	2.5	163.00	2.1	162.00	162.00	0.5	6,431	0.01%
2021/12/28	3.1	163.03	16	163.66	165.50	-13	6,422	-0.20%
2021/12/27	9.2	159.68	2	159.50	160.00	7.2	6,377	0.11%
2021/12/24	3.7	160.73	2	161.00	160.50	1.7	6,375	0.03%
2021/12/23	11	161.27	7	163.21	161.00	4	6,412	0.06%
2021/12/22	5	162.20	1	162.00	162.00	4	6,452	0.06%
2021/12/21	4	160.00	5	162.70	162.00	-1	6,507	-0.02%
2021/12/20	4.1	161.01	0	0.00	160.50	4.1	6,532	0.06%
2021/12/17	10.1	162.60	2	162.75	162.50	8.1	6,573	0.12%
2021/12/16	2	168.00	11	167.00	165.50	-9	6,639	-0.14%
2021/12/15	22.1	162.39	9	162.89	162.00	13.1	6,620	0.20%
2021/12/14	12.1	165.74	44.1	166.09	165.00	-32	6,602	-0.48%
2021/12/13	6.1	170.03	14.3	171.32	168.50	-8.2	6,603	-0.12%
2021/12/10	9.2	167.22	2	166.50	166.00	7.2	6,516	0.11%
2021/12/09	12.7	168.45	12.2	168.37	169.00	0.6	6,489	0.01%
2021/12/08	28	166.93	10	167.25	166.00	18	6,436	0.28%
2021/12/07	2	165.00	9.5	164.63	165.50	-7.5	6,373	-0.12%
2021/12/06	8.5	161.76	17	162.26	163.50	-8.5	6,329	-0.13%
2021/12/03	2	161.75	3.1	162.34	161.50	-1.1	6,288	-0.02%
2021/12/02	12	163.63	2	160.75	161.00	10	6,285	0.16%
2021/12/01	6	164.00	6	164.33	164.50	0	6,292	0.00%
2021/11/30	7	167.36	11.1	166.14	163.00	-4.1	6,287	-0.06%
2021/11/29	2	158.25	5	160.70	161.50	-3	6,225	-0.05%
2021/11/26	8	161.06	3	161.83	162.00	5	6,210	0.08%
2021/11/25	10.1	163.30	6	163.25	163.00	4.1	6,263	0.07%
2021/11/24	4.2	161.85	18	161.97	162.50	-13.8	6,286	-0.22%
2021/11/23	10.1	160.75	1	160.50	161.00	9.1	6,286	0.14%
2021/11/22	3.1	165.34	2	165.25	165.00	1.1	6,284	0.02%
2021/11/19	5	165.30	12.2	166.53	166.00	-7.2	6,294	-0.11%
2021/11/18	5	162.90	7	163.50	161.00	-2	6,244	-0.03%
2021/11/17	2	159.51	3.1	161.65	162.50	-1.1	6,236	-0.02%
2021/11/16	7.3	162.92	27.3	163.65	163.00	-20	6,330	-0.32%
2021/11/15	13.2	160.58	17.1	160.80	161.00	-3.9	6,365	-0.06%
2021/11/12	42	159.38	31.7	158.41	158.50	10.3	6,448	0.16%
2021/11/11	13	165.04	16.2	165.81	165.00	-3.2	6,326	-0.05%
2021/11/10	25.3	167.56	26.7	167.85	166.50	-1.5	6,251	-0.02%
2021/11/09	10	161.15	60	160.20	159.50	-50	5,934	-0.84%
2021/11/08	12.3	157.08	28.3	156.94	158.00	-16	5,735	-0.28%
2021/11/05	12.1	151.63	13	153.04	151.50	-0.9	5,579	-0.02%
2021/11/04	8.2	149.32	36	150.19	152.00	-27.8	5,475	-0.51%
2021/11/03	7	143.57	6	145.00	145.00	1	5,328	0.02%
2021/11/02	6.1	143.16	9	143.72	143.50	-2.9	5,243	-0.06%
2021/11/01	10.2	142.00	17	142.26	142.00	-6.8	5,174	-0.13%
2021/10/29	8.3	139.03	8	140.13	140.00	0.3	5,147	0.01%
2021/10/28	12.3	139.76	7	139.00	139.00	5.3	5,179	0.10%
2021/10/27	23.2	140.05	9	140.00	140.50	14.2	5,198	0.27%
2021/10/26	13.2	141.23	13	142.50	142.50	0.2	5,212	0.00%
2021/10/25	5.2	140.20	5	140.50	141.00	0.2	5,194	0.00%
2021/10/22	6.1	139.90	8	140.75	140.50	-1.9	5,233	-0.04%
2021/10/21	14.1	141.86	27	141.63	140.50	-13	5,261	-0.25%
2021/10/20	7.1	142.00	11	141.59	142.00	-3.9	5,237	-0.08%
2021/10/19	6	141.92	7	141.64	142.00	-1	5,259	-0.02%
2021/10/18	7.2	141.96	48	144.91	144.00	-40.8	5,279	-0.77%
2021/10/15	7	137.43	0.1	138.00	138.50	6.9	5,137	0.13%
2021/10/14	5	139.80	2	139.50	137.00	3	5,113	0.06%
2021/10/13	1.1	139.05	7	139.21	139.00	-5.9	5,117	-0.12%
2021/10/12	16	136.47	17	137.82	136.50	-1	5,116	-0.02%
2021/10/08	27	137.89	5	140.30	137.00	22	5,020	0.44%
2021/10/07	5	133.30	16.2	133.63	135.50	-11.2	4,780	-0.23%
2021/10/06	10	127.25	0	0.00	127.00	10	4,688	0.21%
2021/10/05	6	128.42	5	125.50	128.00	1	4,750	0.02%
2021/10/04	5.2	127.63	5.2	129.45	127.00	0	4,788	0.00%
2021/10/01	11	127.00	2	127.75	127.00	9	4,784	0.19%
2021/09/30	2.1	128.99	0	0.00	129.50	2.1	4,784	0.04%
2021/09/29	5	129.90	2	128.75	129.00	3	4,771	0.06%
2021/09/28	12.1	131.09	1	131.00	131.00	11.1	4,752	0.23%
2021/09/27	6.2	139.16	3	139.17	137.50	3.2	4,746	0.07%
2021/09/24	1	142.51	0	0.00	143.00	1	4,721	0.02%
2021/09/23	2	144.00	18.9	142.02	145.00	-16.9	4,712	-0.36%
2021/09/22	1	140.00	0	0.00	139.50	1	4,684	0.02%
2021/09/17	1	139.50	4	138.38	139.00	-3	4,732	-0.06%
2021/09/16	6	136.50	5	137.50	138.50	1	4,844	0.02%
2021/09/15	0.1	135.83	2	137.49	136.50	-2	4,885	-0.04%
2021/09/14	0	139.00	1	139.50	138.50	-1	4,958	-0.02%
2021/09/13	0	0.00	7	139.00	139.00	-7	5,063	-0.14%
2021/09/10	1.2	137.99	0.1	138.00	138.50	1.1	5,085	0.02%
2021/09/09	0	0.00	1	137.00	138.50	-1	5,212	-0.02%
2021/09/08	1.1	134.29	10	135.60	135.00	-8.9	5,213	-0.17%
2021/09/07	2	137.25	12	137.46	137.50	-10	5,194	-0.19%
2021/09/06	140	137.61	3	137.33	136.50	137	5,204	2.63%	大買/鉅額交易
2021/09/03	1	135.88	6	135.50	136.00	-5	5,199	-0.10%
2021/09/02	20.1	135.32	1.1	135.40	133.50	19.1	5,201	0.37%
2021/09/01	2.1	130.92	2.1	131.29	132.50	0	5,203	0.00%
2021/08/31	1	130.46	0	0.00	130.50	1	5,182	0.02%
2021/08/30	1	128.56	8	129.75	130.00	-7	5,138	-0.14%
2021/08/27	2.1	127.26	1.2	127.57	127.50	0.9	5,152	0.02%
2021/08/26	6	127.08	5	127.50	127.50	1	5,216	0.02%
2021/08/25	3.1	126.03	13	126.31	127.00	-9.9	5,263	-0.19%
2021/08/24	28	124.30	7	124.86	124.50	21	5,282	0.40%
2021/08/23	3.1	119.04	2	118.50	119.50	1.1	5,215	0.02%
2021/08/20	4.2	121.69	0	0.00	122.50	4.2	5,173	0.08%
2021/08/19	47	125.33	8	125.69	123.50	39	5,170	0.75%
2021/08/18	47.3	125.16	2	127.00	126.00	45.3	5,135	0.88%
2021/08/17	11.2	130.93	690.5	132.18	129.50	-679.3	5,038	-13.48%	大賣/鉅額交易
2021/08/16	7	139.36	2	140.50	139.00	5	4,931	0.10%
2021/08/13	6.1	138.92	3	138.83	137.50	3.1	4,965	0.06%
2021/08/12	2	141.50	2	141.75	141.50	0	5,069	0.00%
2021/08/11	6	141.01	3	141.83	142.00	3	5,144	0.06%
2021/08/10	19.1	145.09	0	0.00	143.50	19.1	5,179	0.37%
2021/08/09	0	0.00	8	150.88	151.00	-8	5,211	-0.15%
2021/08/06	1	148.00	1.5	147.67	148.50	-0.5	5,275	-0.01%
2021/08/05	3.1	148.00	2	148.25	147.50	1.1	5,425	0.02%
2021/08/04	3	150.33	8.1	150.51	150.00	-5.1	5,570	-0.09%
2021/08/03	14.2	148.83	2	147.50	147.50	12.2	5,683	0.21%
2021/08/02	1	149.50	9	150.61	151.00	-8	5,732	-0.14%
2021/07/30	1	149.50	11	148.27	148.00	-10	5,818	-0.17%
2021/07/29	9.1	147.17	6	148.08	147.00	3.1	6,015	0.05%
2021/07/28	10	147.85	7	148.36	148.50	3	6,258	0.05%
2021/07/27	15	151.63	206.2	151.01	150.00	-191.2	6,577	-2.91%	大賣/鉅額交易
2021/07/26	5.2	147.23	211	149.77	148.50	-205.9	6,820	-3.02%	大賣/鉅額交易
2021/07/23	18.1	145.00	158	145.03	143.00	-140	6,867	-2.04%	大賣/鉅額交易
2021/07/22	10.1	145.36	11.3	146.97	146.00	-1.2	6,866	-0.02%
2021/07/21	17.2	147.03	6	148.75	145.50	11.2	6,844	0.16%
2021/07/20	5.1	150.31	285.4	150.30	150.00	-280.3	6,846	-4.09%	大賣/鉅額交易
2021/07/19	0.1	151.00	400	151.03	151.50	-400	6,893	-5.80%	大賣/鉅額交易
2021/07/16	5.1	153.99	200	153.79	153.50	-194.9	6,963	-2.80%	大賣/鉅額交易
2021/07/15	4.1	153.11	201	152.40	154.00	-196.9	7,055	-2.79%	大賣/鉅額交易
2021/07/14	1.2	150.50	350	151.51	151.00	-348.8	7,073	-4.93%	大賣/鉅額交易
2021/07/13	4.1	152.51	260	152.30	152.00	-255.9	7,141	-3.58%	大賣/鉅額交易
2021/07/12	12	151.46	54	154.68	151.50	-42	7,307	-0.57%
2021/07/09	10.1	155.75	153	155.48	154.50	-142.9	7,309	-1.95%	大賣/鉅額交易
2021/07/08	4	158.25	1	159.00	158.00	3	7,358	0.04%
2021/07/07	3	157.50	250	158.10	158.50	-247	7,439	-3.32%	大賣/鉅額交易
2021/07/06	4	158.50	200	158.79	157.50	-196	7,466	-2.62%	大賣/鉅額交易
2021/07/05	8.5	157.94	202	157.87	158.50	-193.5	7,527	-2.57%	大賣/鉅額交易
2021/07/02	12.1	155.09	302	154.94	154.00	-289.9	7,555	-3.84%	大賣/鉅額交易
2021/07/01	1	159.00	0	0.00	158.00	1	7,507	0.01%
2021/06/30	4.1	157.29	3	157.00	157.50	1.1	7,509	0.01%
2021/06/29	2	157.50	0	0.00	157.00	2	7,474	0.03%
2021/06/28	2	159.00	0	0.00	160.00	2	7,504	0.03%
2021/06/25	13.3	159.60	6.2	158.92	158.50	7.1	7,468	0.09%
2021/06/24	6	162.50	2	162.75	162.50	4	7,353	0.05%
2021/06/23	5.1	165.91	3	167.00	165.00	2.1	7,306	0.03%
2021/06/22	14	173.39	20.4	171.28	169.50	-6.4	7,304	-0.09%
2021/06/21	6.1	177.64	3	177.67	178.50	3.1	7,289	0.04%
2021/06/18	11.2	180.12	21.5	181.28	181.00	-10.3	7,364	-0.14%
2021/06/17	18	170.81	6	171.92	172.00	12	7,308	0.16%
2021/06/16	6	169.83	1	171.50	170.50	5	7,340	0.07%
2021/06/15	0	0.00	8	170.00	169.50	-8	7,380	-0.11%
2021/06/11	19	167.50	0	0.00	167.00	19	7,414	0.26%
2021/06/10	1	171.50	2.1	172.76	172.00	-1.1	7,536	-0.01%
2021/06/09	0.1	170.50	10	170.00	169.00	-10	7,640	-0.13%
2021/06/08	11	171.59	0	0.00	170.00	11	7,629	0.14%
2021/06/07	0	0.00	1.1	171.50	171.00	-1.1	7,749	-0.01%
2021/06/04	6.1	170.75	6	171.67	170.00	0.1	7,787	0.00%
2021/06/03	2	174.00	8	172.88	175.00	-6	7,806	-0.08%
2021/06/02	4	171.13	0	171.00	170.00	4	7,772	0.05%
2021/06/01	9	169.89	11.1	170.39	171.50	-2.1	7,766	-0.03%
2021/05/31	3.2	162.94	2	164.01	165.50	1.2	7,751	0.02%
2021/05/28	1	167.00	0	168.50	166.50	1	7,765	0.01%
2021/05/27	0	164.00	7	164.93	167.00	-7	7,817	-0.09%
2021/05/26	73.3	168.45	2	168.25	164.00	71.3	7,849	0.91%
2021/05/25	9	167.39	3	168.33	168.50	6	7,953	0.08%
2021/05/24	1	162.97	304	162.20	164.50	-303	8,131	-3.73%	大賣/鉅額交易
2021/05/21	2	163.22	3	165.82	164.50	-1	8,475	-0.01%
2021/05/20	11	163.00	34	161.31	165.00	-23	8,555	-0.27%
2021/05/19	6.2	172.58	2	170.50	170.50	4.2	8,443	0.05%
2021/05/18	3	175.00	4	174.13	176.00	-1	8,430	-0.01%
2021/05/17	1.1	169.76	7.2	166.27	166.00	-6.2	8,538	-0.07%
2021/05/14	17	169.88	16.3	169.34	170.00	0.7	8,453	0.01%
2021/05/13	107.9	169.43	9	167.12	170.00	98.9	8,377	1.18%	大買/
2021/05/12	154	167.03	16	168.34	168.00	138	8,232	1.68%	大買/鉅額交易
2021/05/11	13.1	175.00	9.1	172.85	174.00	4	8,105	0.05%
2021/05/10	8	189.38	3	190.67	191.00	5	7,974	0.06%
2021/05/07	12	186.00	13	188.04	190.00	-1	7,947	-0.01%
2021/05/06	17.1	189.98	17	185.68	187.50	0.1	7,879	0.00%
2021/05/05	28	197.66	16.1	197.59	194.00	11.9	7,712	0.15%
2021/05/04	15	193.03	34.4	192.70	191.00	-19.4	7,476	-0.26%
2021/05/03	25	189.78	7.1	193.06	188.00	17.9	7,171	0.25%
2021/04/29	1	184.50	3	182.00	184.50	-2	6,908	-0.03%
2021/04/28	6.1	178.12	0	0.00	177.50	6.1	6,811	0.09%
2021/04/27	1	179.50	1	179.50	179.00	0	6,813	0.00%
2021/04/26	1	176.50	5	176.30	176.50	-4	6,770	-0.06%
2021/04/23	0	0.00	1	175.00	175.00	-1	6,745	-0.01%
2021/04/22	4	174.25	2	171.50	171.00	2	6,729	0.03%
2021/04/21	3.3	167.26	1.1	164.96	171.00	2.2	6,737	0.03%
2021/04/20	4.1	171.34	0.1	172.50	169.50	4.1	6,784	0.06%
2021/04/19	2.4	172.40	4.5	172.00	171.00	-2.1	6,803	-0.03%
2021/04/16	8.5	178.82	9.7	177.68	178.50	-1.2	6,742	-0.02%
2021/04/15	0.6	169.00	8.1	168.57	170.00	-7.5	6,588	-0.11%
2021/04/14	0	0.00	122.2	162.57	165.00	-122.2	6,532	-1.87%	大賣/鉅額交易
2021/04/13	3.2	163.75	0	0.00	160.00	3.2	6,463	0.05%
2021/04/12	2.1	166.58	0	0.00	166.00	2.1	6,409	0.03%
2021/04/09	0	0.00	1	169.50	170.00	-1	6,402	-0.02%
2021/04/08	7	166.50	5	166.20	167.00	2	6,382	0.03%
2021/04/07	0	0.00	1	169.00	169.00	-1	6,347	-0.02%
2021/04/06	3	173.00	2	171.00	171.00	1	6,337	0.02%
2021/04/01	4	173.00	4	174.50	173.00	0	6,321	0.00%
2021/03/31	4.2	173.81	4	176.00	174.00	0.2	6,297	0.00%
2021/03/30	0	0.00	5	168.70	171.00	-5	6,208	-0.08%
2021/03/29	0	0.00	1	167.00	166.50	-1	6,173	-0.02%
2021/03/26	3	166.17	0	0.00	166.00	3	6,203	0.05%
2021/03/25	0	0.00	5	166.20	166.00	-5	6,182	-0.08%
2021/03/24	8	163.94	14	163.36	163.00	-6	6,215	-0.10%
2021/03/23	10	161.65	4.6	160.96	162.00	5.4	6,157	0.09%
2021/03/22	2	164.50	3	165.17	165.50	-1	6,065	-0.02%
2021/03/19	2	160.50	1	161.50	160.50	1	6,031	0.02%
2021/03/18	4	164.50	79.1	164.70	163.50	-75.1	5,993	-1.25%
2021/03/17	10	162.15	11	162.09	162.50	-1	5,945	-0.02%
2021/03/16	13	159.73	144.7	161.91	160.00	-131.7	5,937	-2.22%	大賣/鉅額交易
2021/03/15	11.4	154.28	111.4	155.76	159.00	-100.1	5,786	-1.73%	大賣/
2021/03/12	10.1	151.59	110.2	151.29	151.00	-100.1	5,700	-1.76%	大賣/
2021/03/11	5	150.50	160.4	150.40	153.50	-155.4	5,784	-2.69%	大賣/鉅額交易
2021/03/10	12	148.50	2	149.50	147.00	10	5,684	0.18%
2021/03/09	2	146.25	3	147.33	148.00	-1	5,660	-0.02%
2021/03/08	3	147.50	0	0.00	148.00	3	5,654	0.05%
2021/03/05	5	144.60	3	144.83	145.50	2	5,664	0.04%
2021/03/04	6	147.08	3.1	144.67	145.00	3	5,686	0.05%
2021/03/03	2	148.00	52	146.57	149.50	-50	5,715	-0.87%
2021/03/02	10	149.50	34.5	149.57	145.50	-24.5	5,665	-0.43%
2021/02/26	3	149.00	2	150.00	149.00	1	5,582	0.02%
2021/02/25	12.2	154.33	156	153.00	154.00	-143.8	5,457	-2.63%	大賣/鉅額交易
2021/02/24	18.3	159.28	102.2	156.98	156.00	-83.9	5,324	-1.58%	大賣/
2021/02/23	16.3	157.39	173	159.89	161.50	-156.7	5,083	-3.08%	大賣/鉅額交易
2021/02/22	14.1	148.32	156	144.74	147.00	-141.9	4,758	-2.98%	大賣/鉅額交易
2021/02/19	12	138.00	256	138.46	141.00	-244	4,604	-5.30%	大賣/鉅額交易
2021/02/18	4.2	140.27	2	140.25	141.00	2.2	4,579	0.05%
2021/02/17	23	144.37	9	143.72	142.00	14	4,535	0.31%
2021/02/05	1	133.50	1	133.50	134.00	0	4,347	0.00%
2021/02/04	0	133.00	0	0.00	132.50	0	4,369	0.00%
2021/02/02	1	135.00	2	133.25	134.50	-1	4,511	-0.02%
2021/02/01	4	131.13	2	131.74	131.00	2	4,486	0.04%
2021/01/29	0	0.00	2	135.00	130.50	-2	4,502	-0.04%
2021/01/28	3	133.83	1	134.00	134.50	2	4,423	0.05%
2021/01/27	1.9	137.77	0.1	137.00	137.00	1.8	4,403	0.04%
2021/01/26	22	135.00	2	134.75	134.50	20	4,363	0.46%
2021/01/25	2	136.75	2	134.27	136.00	0	4,396	0.00%
2021/01/22	2.5	132.70	3	130.50	133.50	-0.5	4,414	-0.01%
2021/01/21	0	0.00	3	128.67	129.00	-3	4,377	-0.07%
2021/01/20	2	129.25	1.5	127.33	127.50	0.5	4,407	0.01%
2021/01/19	2	131.75	1	133.50	132.50	1	4,364	0.02%
2021/01/18	77.5	130.98	2	130.75	131.00	75.5	4,334	1.74%
2021/01/15	4	137.75	0	0.00	134.00	4	4,335	0.09%
2021/01/14	9	139.39	10	140.05	140.00	-1	4,380	-0.02%
2021/01/13	8	137.63	13	137.81	138.00	-5	4,308	-0.12%
2021/01/12	0	0.00	5	130.40	130.50	-5	4,156	-0.12%
2021/01/11	5.2	128.21	0	0.00	128.50	5.2	4,119	0.13%
2021/01/08	4	131.13	5	131.60	131.50	-1	4,124	-0.02%
2021/01/06	2	130.00	3	129.83	128.50	-1	4,183	-0.02%
2021/01/05	3	130.00	1	131.00	130.00	2	4,189	0.05%
2021/01/04	1	133.50	1	135.00	133.50	0	4,218	0.00%
2020/12/31	3	131.83	9	132.56	132.50	-6	4,258	-0.14%
2020/12/30	3	128.50	11	128.50	130.00	-8	4,232	-0.19%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	3	127.50	7	128.93	127.50	-4	4,287	-0.09%
2020/12/25	0	0.00	16	126.00	125.50	-16	4,335	-0.37%
2020/12/24	1	126.00	9	126.06	125.00	-8	4,395	-0.18%
2020/12/23	3	125.34	4	126.00	125.00	-1	4,434	-0.02%
2020/12/22	8	128.63	13	127.19	126.00	-5	4,497	-0.11%
2020/12/21	2	132.00	0	0.00	132.00	2	4,566	0.04%
2020/12/18	8	135.63	8	134.69	133.00	0	4,594	0.00%
2020/12/17	0	0.00	2	133.50	132.50	-2	4,497	-0.04%
2020/12/16	0	0.00	0.2	129.50	130.00	-0.2	4,492	0.00%
2020/12/15	2	131.50	4	132.25	130.00	-2	4,663	-0.04%
2020/12/14	5	130.20	5	130.70	129.00	0	4,634	0.00%
2020/12/11	3	133.00	68	131.52	132.50	-65	4,702	-1.38%
2020/12/10	4	131.38	9	132.67	131.00	-5	4,714	-0.11%
2020/12/09	4	130.50	26	131.90	132.00	-22	4,693	-0.47%
2020/12/08	5	132.10	4	132.63	131.50	1	4,710	0.02%
2020/12/07	5	130.20	29	130.59	132.50	-24	4,713	-0.51%
2020/12/04	1	127.50	3	126.67	126.50	-2	4,670	-0.04%
2020/12/03	0	0.00	3	128.50	128.00	-3	4,754	-0.06%
2020/12/02	9	128.50	19	128.76	128.00	-10	4,873	-0.21%
2020/12/01	4	126.87	14	126.75	127.50	-10	5,154	-0.19%
2020/11/30	7	125.79	5	126.20	125.00	2	5,594	0.04%
2020/11/27	2	127.00	3	126.50	127.00	-1	5,848	-0.02%
2020/11/24	103	121.97	9	121.83	121.50	94	6,185	1.52%	大買/
2020/11/23	21	122.79	7	124.36	123.50	14	6,211	0.23%
2020/11/20	44.2	122.00	12	123.33	123.50	32.2	6,205	0.52%
2020/11/19	0	0.00	2	122.75	123.00	-2	6,232	-0.03%
2020/11/18	20	120.25	2	121.50	121.00	18	6,294	0.29%
2020/11/17	35	120.67	4	121.50	121.00	31	6,430	0.48%
2020/11/16	0	0.00	3	118.33	118.50	-3	6,509	-0.05%
2020/11/13	3	116.00	51	116.49	117.00	-48	6,617	-0.73%
2020/11/12	65	115.02	0	0.00	115.00	65	6,695	0.97%
2020/11/11	2	117.25	4	118.75	117.50	-2	6,830	-0.03%
2020/11/10	19	115.21	3	114.17	113.50	16	6,838	0.23%
2020/11/09	6	119.58	1	120.00	120.00	5	6,896	0.07%
2020/11/06	2	119.00	0	0.00	119.50	2	6,914	0.03%
2020/11/05	7	118.64	3	118.83	118.50	4	6,953	0.06%
2020/11/04	3	118.17	2.1	118.24	119.00	0.9	7,041	0.01%
2020/11/03	2	117.75	102	117.53	117.50	-100	7,087	-1.41%	大賣/
2020/11/02	2	115.25	5	114.70	115.50	-3	7,181	-0.04%
2020/10/30	13	117.58	4	115.38	115.00	9	7,205	0.12%
2020/10/29	1	120.50	1	119.50	121.00	0	7,170	0.00%
2020/10/28	7	122.00	11	121.95	123.00	-4	7,199	-0.06%
2020/10/27	4	121.63	1	121.50	121.50	3	7,209	0.04%
2020/10/26	1	123.50	1	123.50	123.50	0	7,260	0.00%
2020/10/23	9	123.44	2	123.25	122.50	7	7,349	0.10%
2020/10/22	6	122.58	6	123.50	123.50	0	7,492	0.00%
2020/10/21	3	123.17	2	123.75	122.50	1	7,553	0.01%
2020/10/19	5	123.50	4	124.00	124.00	1	7,700	0.01%
2020/10/16	4	122.25	6	123.42	123.50	-2	7,750	-0.03%
2020/10/15	9.4	124.34	2	123.50	123.50	7.4	7,808	0.09%
2020/10/14	5.3	127.78	1	128.00	128.00	4.3	7,795	0.06%
2020/10/13	4	128.13	4	128.88	129.00	0	7,918	0.00%
2020/10/12	3	126.83	53	127.14	130.00	-50	8,061	-0.62%
2020/10/08	8	129.00	11	130.09	128.50	-3	8,098	-0.04%
2020/10/07	2	130.50	0	0.00	130.00	2	8,287	0.02%
2020/10/06	2	129.25	150	130.83	130.00	-148	8,379	-1.77%	大賣/鉅額交易
2020/10/05	3	131.17	4	131.13	130.50	-1	8,439	-0.01%
2020/09/30	2	131.50	172	131.73	133.00	-170	8,511	-2.00%	大賣/鉅額交易
2020/09/29	3	130.50	6	131.33	132.00	-3	8,577	-0.03%
2020/09/28	6	131.58	6	131.08	132.50	0	8,622	0.00%
2020/09/25	1.2	129.74	2	129.25	128.00	-0.9	8,641	-0.01%
2020/09/24	5	128.90	5	128.20	127.00	0	8,724	0.00%
2020/09/23	2	134.00	2	135.00	135.50	0	8,671	0.00%
2020/09/21	2.3	137.22	1	137.00	137.00	1.3	8,723	0.01%
2020/09/18	5.1	139.80	202	138.42	140.50	-196.9	8,727	-2.26%	大賣/鉅額交易
2020/09/17	3	140.17	2	139.50	138.50	1	8,580	0.01%
2020/09/16	2	139.25	5	139.60	139.00	-3	8,585	-0.03%
2020/09/15	4	138.38	3	138.50	137.00	1	8,539	0.01%
2020/09/14	3	136.00	155	136.69	137.50	-152	8,571	-1.77%	大賣/鉅額交易
2020/09/11	2	132.25	2	134.75	136.00	0	8,568	0.00%
2020/09/10	41	134.11	42	135.45	135.00	-1	8,586	-0.01%
2020/09/09	39	130.54	41	134.67	135.00	-2	8,535	-0.02%
2020/09/08	40	135.84	91	135.26	134.50	-51	8,478	-0.60%
2020/09/07	383	138.17	10	136.65	136.00	373	8,409	4.44%	大買/鉅額交易
2020/09/04	15	145.40	5	144.90	144.50	10	8,298	0.12%
2020/09/03	17.1	148.42	20	148.30	150.50	-2.9	8,021	-0.04%
2020/09/02	26	139.62	17	140.68	138.50	9	7,570	0.12%
2020/09/01	12	135.75	12	135.17	135.00	0	7,358	0.00%
2020/08/31	10	132.60	11	131.59	135.50	-1	7,339	-0.01%
2020/08/28	1	138.00	0	0.00	138.00	1	7,214	0.01%
2020/08/26	0	145.00	0	0.00	143.00	0	7,178	0.00%
2020/08/25	2	145.00	10	145.00	145.50	-8	7,157	-0.11%
2020/08/24	1	145.50	2	144.50	141.00	-1	7,151	-0.01%
2020/08/21	3	146.17	4	145.76	149.00	-1	7,095	-0.01%
2020/08/20	14	141.93	5	143.20	141.00	9	7,054	0.13%
2020/08/19	4	153.75	4	150.13	145.50	0	6,950	0.00%
2020/08/18	11.1	150.35	11	149.50	149.00	0.1	6,894	0.00%
2020/08/17	9	148.06	2	149.25	148.50	7	6,863	0.10%
2020/08/14	2	142.25	4	143.00	144.00	-2	6,781	-0.03%
2020/08/13	5	141.60	6	141.50	142.00	-1	6,789	-0.01%
2020/08/12	1	135.50	1.2	135.00	136.00	-0.2	6,739	0.00%
2020/08/11	2	133.75	2	135.50	137.00	0	6,760	0.00%
2020/08/10	253	135.20	7	133.14	133.00	246	6,849	3.59%	大買/鉅額交易
2020/08/07	101	137.00	1	137.00	138.00	100	6,979	1.43%	大買/
2020/08/06	105.1	136.64	9	138.22	136.50	96.1	7,225	1.33%	大買/
2020/08/05	105	135.54	1	135.00	137.50	104	7,387	1.41%	大買/鉅額交易
2020/08/04	100	133.18	2	133.00	134.50	98	7,357	1.33%
2020/08/03	102	130.89	0	0.00	131.00	102	7,332	1.39%	大買/鉅額交易
2020/07/31	151	130.90	0	0.00	130.50	151	7,287	2.07%	大買/鉅額交易
2020/07/30	3	131.33	2	132.00	132.50	1	7,232	0.01%
2020/07/29	2	129.50	1	128.50	129.50	1	7,176	0.01%
2020/07/28	3	128.83	2	128.00	128.50	1	7,109	0.01%
2020/07/27	10	130.85	8	130.69	130.00	2	6,952	0.03%
2020/07/24	6.1	135.16	4	136.00	134.50	2.1	6,800	0.03%
2020/07/23	7	138.21	22	136.89	137.00	-15	6,685	-0.22%
2020/07/22	2	133.25	7.1	135.14	135.50	-5.1	6,599	-0.08%
2020/07/21	7	134.00	11	133.14	132.50	-4	6,537	-0.06%
2020/07/20	2	127.50	2	128.25	130.00	0	6,451	0.00%
2020/07/17	7	131.36	13	130.92	130.00	-6	6,400	-0.09%
2020/07/16	14	130.50	18	130.00	131.00	-4	6,258	-0.06%
2020/07/15	10.1	127.03	4	126.25	126.00	6.1	6,109	0.10%
2020/07/14	7	126.86	10	126.05	126.00	-3	6,104	-0.05%
2020/07/13	6	121.58	34	121.12	120.50	-28	5,876	-0.48%
2020/07/10	7	117.79	4	118.63	118.00	3	5,812	0.05%
2020/07/09	133	118.25	22	114.75	120.00	111	5,729	1.94%	大買/鉅額交易
2020/07/08	304	114.93	34	116.10	116.00	270	5,607	4.82%	大買/鉅額交易
2020/07/06	16	118.50	17	118.79	119.50	-1	5,391	-0.02%
2020/07/03	139	118.25	1	115.50	115.50	138	5,364	2.57%	大買/鉅額交易
2020/07/02	1	112.00	2	112.75	113.00	-1	5,249	-0.02%
2020/07/01	1	112.00	11	112.90	112.00	-10	5,198	-0.19%
2020/06/30	0	0.00	2	107.50	107.50	-2	5,204	-0.04%
2020/06/24	0	0.00	1	106.00	106.50	-1	5,260	-0.02%
2020/06/23	1	104.50	1	106.00	106.00	0	5,257	0.00%
2020/06/22	2	103.50	1	105.00	105.00	1	5,273	0.02%
2020/06/19	3	103.67	2	104.00	102.50	1	5,292	0.02%
2020/06/18	4	102.13	55	102.30	104.50	-51	5,244	-0.97%
2020/06/17	8	101.75	49	101.63	103.00	-41	5,220	-0.79%
2020/06/16	8	102.25	61	102.38	103.50	-53	5,229	-1.01%
2020/06/15	2	103.25	17	103.09	101.50	-15	5,305	-0.28%
2020/06/12	0	0.00	2	100.85	103.50	-2	5,331	-0.04%
2020/06/11	2	104.75	1	103.00	102.50	1	5,351	0.02%
2020/06/10	9	104.67	11	105.14	105.50	-2	5,338	-0.04%
2020/06/09	5	105.40	10.1	106.31	107.50	-5.1	5,355	-0.10%
2020/06/08	30	107.10	7	107.78	106.00	23	5,362	0.43%
2020/06/05	208	110.88	5	111.90	111.50	203	5,258	3.86%	大買/鉅額交易
2020/06/04	177	108.38	4	108.38	108.00	173	5,137	3.37%	大買/鉅額交易
2020/06/03	4	104.63	2	105.00	106.00	2	5,088	0.04%
2020/06/02	202	103.72	3	104.33	104.00	199	5,047	3.94%	大買/鉅額交易
2020/06/01	1	102.00	6	101.92	103.50	-5	5,039	-0.10%
2020/05/29	6	100.83	21	102.00	101.00	-15	5,024	-0.30%
2020/05/28	201	101.65	30.1	102.00	102.50	170.9	5,014	3.41%	大買/鉅額交易
2020/05/27	308	101.52	9	103.28	100.50	299	4,993	5.99%	大買/鉅額交易
2020/05/26	1	104.00	21	103.67	105.00	-20	4,899	-0.41%
2020/05/25	1	102.00	22	102.82	103.50	-21	4,865	-0.43%
2020/05/22	3	102.83	5	103.50	102.50	-2	4,791	-0.04%
2020/05/21	9	106.61	16	107.25	106.00	-7	4,737	-0.15%
2020/05/20	1	107.50	221	107.41	106.50	-220	4,676	-4.70%	大賣/鉅額交易
2020/05/19	0	0.00	255	103.60	106.00	-255	4,699	-5.43%	大賣/鉅額交易
2020/05/18	2	102.00	202	101.12	101.50	-200	4,606	-4.34%	大賣/鉅額交易
2020/05/15	3	103.67	208	103.51	103.50	-205	4,557	-4.50%	大賣/鉅額交易
2020/05/14	9	101.61	207	102.59	102.50	-198	4,414	-4.49%	大賣/鉅額交易
2020/05/13	33	100.12	313.3	100.63	102.00	-280.3	4,220	-6.64%	大賣/鉅額交易
2020/05/12	8	97.21	30	97.36	98.40	-22	3,995	-0.55%
2020/05/11	0	0.00	6	93.55	93.70	-6	3,784	-0.16%
2020/05/08	1	90.90	0	0.00	90.80	1	3,736	0.03%
2020/05/07	2	90.85	1	90.50	91.90	1	3,744	0.03%
2020/05/06	4	89.53	0	0.00	89.50	4	3,817	0.10%
2020/05/05	2	90.10	1	91.30	90.00	1	3,898	0.03%
2020/05/04	3	90.77	0	0.00	90.50	3	3,984	0.08%
2020/04/30	0	0.00	2	93.00	93.00	-2	4,008	-0.05%
2020/04/29	1	92.70	0	0.00	92.20	1	4,051	0.02%
2020/04/28	4	92.58	3	92.40	92.70	1	4,153	0.02%
2020/04/27	3	92.73	1	92.40	92.30	2	4,274	0.05%
2020/04/24	2	92.85	22	92.71	92.00	-20	4,324	-0.46%
2020/04/23	20	92.70	0	0.00	92.70	20	4,399	0.45%
2020/04/22	3	89.63	3	90.50	90.50	0	4,453	0.00%
2020/04/21	4	90.73	7	90.23	90.30	-3	4,502	-0.07%
2020/04/20	6	92.63	1	92.10	92.10	5	4,520	0.11%
2020/04/17	6	94.97	43	94.95	93.00	-37	4,520	-0.82%
2020/04/16	30	91.26	40	91.49	91.70	-10	4,530	-0.22%
2020/04/15	31	92.06	58	91.59	92.40	-27	4,508	-0.60%
2020/04/14	0	0.00	52	89.36	89.70	-52	4,467	-1.16%
2020/04/10	300	87.36	6	87.27	87.80	294	4,496	6.54%	大買/鉅額交易
2020/04/09	300	87.68	0	0.00	87.70	300	4,546	6.60%	大買/鉅額交易
2020/04/08	12	87.83	0	0.00	87.80	12	4,599	0.26%
2020/04/07	2	89.45	0	0.00	89.00	2	4,601	0.04%
2020/04/06	1	89.70	32	90.18	90.00	-31	4,560	-0.68%
2020/04/01	6	90.08	6	90.45	89.40	0	4,546	0.00%
2020/03/31	1	87.30	8	88.03	88.70	-7	4,463	-0.16%
2020/03/30	1	84.00	2	85.00	84.20	-1	4,376	-0.02%
2020/03/27	3	83.83	62	84.92	84.10	-59	4,346	-1.36%
2020/03/26	200	82.89	1	82.20	83.70	199	4,314	4.61%	大買/鉅額交易
2020/03/25	24	79.21	12	79.95	81.00	12	4,296	0.28%
2020/03/24	3	77.20	4	77.13	76.80	-1	4,268	-0.02%
2020/03/23	20	74.01	0	0.00	72.60	20	4,295	0.47%
2020/03/20	3	77.50	2	77.70	78.00	1	4,295	0.02%
2020/03/19	1	71.00	10	70.91	72.00	-9	4,235	-0.21%
2020/03/18	12	76.51	7	74.74	73.20	5	4,148	0.12%
2020/03/17	11	76.32	9	76.70	77.50	2	4,097	0.05%
2020/03/16	4.2	77.75	1	78.40	76.70	3.2	4,041	0.08%
2020/03/13	58	76.72	13	78.07	79.60	45	4,000	1.12%
2020/03/12	10	84.52	26	83.47	82.10	-16	3,920	-0.41%
2020/03/11	2	85.70	1	87.30	86.30	1	3,876	0.03%
2020/03/10	3	84.90	108	84.75	85.90	-105	3,859	-2.72%	大賣/鉅額交易
2020/03/09	8	86.55	9	86.48	86.00	-1	3,836	-0.03%
2020/03/06	58	89.61	2	89.20	89.20	56	3,791	1.48%
2020/03/05	2	91.70	1	91.60	91.70	1	3,762	0.03%
2020/03/03	96	90.47	4	90.18	90.00	92	3,755	2.45%
2020/03/02	1	90.00	12	90.30	90.50	-11	3,696	-0.30%
2020/02/27	1.5	91.53	19	91.68	90.80	-17.5	3,684	-0.47%
2020/02/26	0	0.00	1	93.20	92.60	-1	3,657	-0.03%
2020/02/25	7.5	91.32	111	91.27	92.70	-103.5	3,649	-2.84%	大賣/鉅額交易
2020/02/24	10.5	93.36	2	93.40	92.50	8.5	3,645	0.23%
2020/02/21	21	95.20	18	95.90	95.40	3	3,635	0.08%
2020/02/20	4	97.53	6	98.38	95.80	-2	3,668	-0.05%
2020/02/19	12	95.94	12	95.42	95.80	0	3,581	0.00%
2020/02/18	1	95.00	5	95.56	94.90	-4	3,595	-0.11%
2020/02/17	5	95.10	8	95.50	95.30	-3	3,683	-0.08%
2020/02/14	11.5	95.47	11	95.92	95.80	0.5	3,928	0.01%
2020/02/13	6	94.55	58	95.93	96.40	-52	3,905	-1.33%
2020/02/12	5	95.30	15	94.81	94.20	-10	3,843	-0.26%
2020/02/11	1	93.70	1	94.50	94.50	0	3,778	0.00%
2020/02/10	5	93.70	0	0.00	93.60	5	3,793	0.13%
2020/02/07	5.5	94.45	6.2	94.59	93.50	-0.7	3,782	-0.02%
2020/02/06	112	95.31	33	93.73	95.60	79	3,750	2.11%	大買/
2020/02/05	57	92.35	3	93.53	92.00	54	3,721	1.45%
2020/02/04	56	92.14	78	92.00	92.00	-22	3,638	-0.60%
2020/02/03	61	91.99	2	92.35	92.30	59	3,608	1.64%
2020/01/31	51	92.79	176	93.38	92.80	-125	3,567	-3.50%	大賣/鉅額交易
2020/01/30	112	90.73	3	90.43	90.50	109	3,503	3.11%	大買/鉅額交易
2020/01/20	51	93.81	0	0.00	93.80	51	3,431	1.49%
2020/01/17	50	93.57	3	94.83	94.10	47	3,382	1.39%
2020/01/16	101	93.52	6	93.93	93.60	95	3,356	2.83%	大買/
2020/01/15	25	92.48	9	92.37	92.30	16	3,335	0.48%
2020/01/14	90	91.62	171	91.24	92.00	-81	3,307	-2.45%	大賣/
2020/01/13	41	90.93	2	90.85	90.80	39	3,276	1.19%
2020/01/10	7	90.71	38	90.69	90.10	-31	3,265	-0.95%
2020/01/08	1	87.90	3	87.96	87.50	-2	3,168	-0.06%
2020/01/07	1	88.60	3	88.47	88.30	-2	3,170	-0.06%
2020/01/06	1	89.00	1	88.90	88.80	0	3,188	0.00%
2020/01/03	50	89.64	5	89.68	89.20	45	3,201	1.41%
2020/01/02	54	88.70	14	88.78	88.90	40	3,160	1.27%
2019/12/31	70	86.37	5	86.80	86.70	65	3,110	2.09%
2019/12/30	21	87.67	6	87.05	86.90	15	3,094	0.48%
2019/12/27	8	88.33	2	88.10	87.80	6	3,139	0.19%
2019/12/26	13	88.66	17	88.73	88.30	-4	3,150	-0.13%
2019/12/25	16	87.41	2	87.60	87.20	14	3,165	0.44%
2019/12/24	11	86.99	2	87.40	86.70	9	3,213	0.28%
2019/12/23	20	87.36	6	86.37	86.20	14	3,230	0.43%
2019/12/20	3	87.97	3	88.40	87.60	0	3,262	0.00%
2019/12/19	3	87.53	5	87.66	87.70	-2	3,320	-0.06%
2019/12/18	13	87.27	11	86.96	87.50	2	3,353	0.06%
2019/12/17	1	86.10	1	86.50	86.50	0	3,407	0.00%
2019/12/16	3	85.80	0	0.00	86.00	3	3,431	0.09%
2019/12/13	0	0.00	1	85.90	85.90	-1	3,443	-0.03%
2019/12/12	2	86.00	3	85.70	85.80	-1	3,448	-0.03%
2019/12/11	1	85.80	10	85.90	85.50	-9	3,482	-0.26%
2019/12/10	0	0.00	2	85.10	85.30	-2	3,488	-0.06%
2019/12/09	0	0.00	4	85.38	85.10	-4	3,515	-0.11%
2019/12/06	0	0.00	4	85.05	85.00	-4	3,583	-0.11%
2019/12/05	2	84.50	0	0.00	84.80	2	3,617	0.06%
2019/12/04	5	84.90	5	84.60	84.50	0	3,681	0.00%
2019/12/03	7	83.83	5	84.38	84.50	2	3,686	0.05%
2019/11/29	18	84.42	28	84.09	83.90	-10	3,710	-0.27%
2019/11/28	4	84.88	2	84.90	84.90	2	3,689	0.05%
2019/11/27	1	85.90	0	0.00	85.70	1	3,742	0.03%
2019/11/26	1	85.20	1	85.40	85.40	0	3,765	0.00%
2019/11/25	3	84.73	1	84.80	84.80	2	3,737	0.05%
2019/11/22	3	85.27	1	85.30	85.30	2	3,820	0.05%
2019/11/21	1	85.20	6	85.77	86.00	-5	3,913	-0.13%
2019/11/20	2	86.50	8	86.60	86.60	-6	4,024	-0.15%
2019/11/19	1	85.30	1,407	85.40	85.70	-1,406	4,108	-34.22%	大賣/鉅額交易
2019/11/18	4	84.75	24	84.80	85.00	-20	4,087	-0.49%
2019/11/15	20	83.43	19	83.68	83.70	1	4,151	0.02%
2019/11/14	20	83.08	18	82.92	82.80	2	4,149	0.05%
2019/11/13	104	83.75	5	84.12	83.00	99	4,104	2.41%	大買/
2019/11/12	10	88.76	4	89.30	89.00	6	3,894	0.15%
2019/11/11	21	88.76	2	89.05	88.60	19	3,948	0.48%
2019/11/08	2	90.00	0	0.00	89.70	2	3,980	0.05%
2019/11/07	4	89.55	0	0.00	89.30	4	4,064	0.10%
2019/11/06	6	90.75	0	0.00	90.70	6	4,068	0.15%
2019/11/05	15	92.40	13	92.54	92.30	2	4,089	0.05%
2019/11/04	2.2	90.75	10	91.67	91.90	-7.8	4,078	-0.19%
2019/11/01	2	89.45	1	90.20	90.40	1	4,055	0.02%
2019/10/31	2	89.85	1	90.10	90.00	1	4,091	0.02%
2019/10/30	1	89.30	0	0.00	89.60	1	4,097	0.02%
2019/10/29	4.5	90.98	7	91.59	89.70	-2.5	4,095	-0.06%
2019/10/28	0	0.00	2	91.05	90.80	-2	4,082	-0.05%
2019/10/25	0	0.00	3	89.67	89.60	-3	4,037	-0.07%
2019/10/24	8	90.18	1	89.50	89.50	7	4,047	0.17%
2019/10/23	4	90.03	16	90.18	91.00	-12	4,019	-0.30%
2019/10/22	15	88.98	10	89.51	89.10	5	4,041	0.12%
2019/10/21	17	88.83	5	89.14	89.00	12	4,066	0.30%
2019/10/18	4	89.80	2	89.85	89.30	2	4,078	0.05%
2019/10/17	4	90.55	3	90.30	90.30	1	4,127	0.02%
2019/10/16	1	90.40	41	90.11	90.40	-40	4,128	-0.97%
2019/10/15	0	0.00	1	90.80	89.80	-1	4,137	-0.02%
2019/10/14	2.1	90.19	27	89.77	90.00	-24.9	4,155	-0.60%
2019/10/09	10	88.50	50	88.44	88.30	-40	4,154	-0.96%
2019/10/08	4	89.90	2	89.00	89.90	2	4,131	0.05%
2019/10/07	30	89.83	11	89.59	90.00	19	4,149	0.46%
2019/10/04	6	89.00	6	89.30	89.30	0	4,169	0.00%
2019/10/03	4	88.58	32	88.59	88.40	-28	4,186	-0.67%
2019/10/02	6	90.83	2	89.90	90.00	4	4,206	0.10%
2019/10/01	13	90.14	2	89.90	89.80	11	4,215	0.26%
2019/09/27	29	90.04	1	90.40	90.30	28	4,243	0.66%
2019/09/26	52	90.82	2	90.80	90.80	50	4,253	1.18%
2019/09/25	73	91.43	6	91.68	90.90	67	4,371	1.53%
2019/09/24	1	93.80	11	93.95	93.80	-10	4,407	-0.23%
2019/09/23	3	91.77	5	92.20	92.20	-2	4,350	-0.05%
2019/09/20	9	91.59	15	91.53	91.60	-6	4,510	-0.13%
2019/09/19	2	89.85	8.1	89.77	89.70	-6.1	4,449	-0.14%
2019/09/18	5	89.04	3	88.87	89.00	2	4,479	0.04%
2019/09/17	0	0.00	1.3	88.50	88.80	-1.3	4,483	-0.03%
2019/09/16	0	0.00	2	88.30	88.50	-2	4,510	-0.04%
2019/09/12	0	0.00	3	89.20	88.70	-3	4,535	-0.07%
2019/09/11	8	88.35	5	88.98	88.70	3	4,645	0.06%
2019/09/10	4	89.40	5	89.28	88.50	-1	4,708	-0.02%
2019/09/09	3.4	87.92	110	88.28	88.50	-106.6	4,677	-2.28%	大賣/鉅額交易
2019/09/06	17	87.34	32	87.94	88.00	-15	4,689	-0.32%
2019/09/05	2	85.90	1	86.00	86.20	1	4,614	0.02%
2019/09/04	21	85.16	4	85.10	85.30	17	4,627	0.37%
2019/09/03	6	84.43	0	0.00	84.10	6	4,651	0.13%
2019/08/30	22	84.05	0	0.00	83.80	22	4,700	0.47%
2019/08/29	12	83.95	1	84.10	84.10	11	4,679	0.24%
2019/08/28	12	83.96	3	84.00	84.00	9	4,725	0.19%
2019/08/27	1	83.60	2	84.50	83.60	-1	4,752	-0.02%
2019/08/26	9	82.33	0	0.00	81.60	9	4,785	0.19%
2019/08/23	12	88.36	25	88.58	88.80	-13	4,715	-0.28%
2019/08/22	11	88.91	12	88.92	88.90	-1	4,606	-0.02%
2019/08/21	6	89.47	11	89.40	89.30	-5	4,550	-0.11%
2019/08/20	35	89.10	21	89.07	89.30	14	4,510	0.31%
2019/08/19	11	87.74	6	87.78	87.60	5	4,428	0.11%
2019/08/16	50	86.43	3	86.73	86.40	47	4,427	1.06%
2019/08/15	2	84.80	1	84.60	84.60	1	4,388	0.02%
2019/08/14	31	87.48	9	87.10	86.70	22	4,365	0.50%
2019/08/13	6	88.35	1	89.60	87.70	5	4,316	0.12%
2019/08/12	6	88.83	45	87.90	88.00	-39	4,295	-0.91%
2019/08/08	5	86.38	0	0.00	86.40	5	4,235	0.12%
2019/08/07	9	85.96	2	86.05	85.70	7	4,238	0.17%
2019/08/06	4	84.38	6	86.53	86.80	-2	4,306	-0.05%
2019/08/05	3	84.60	3	86.00	85.60	0	4,319	0.00%
2019/08/02	4	85.68	0	0.00	86.00	4	4,387	0.09%
2019/08/01	9	86.56	1	87.10	87.10	8	4,422	0.18%
2019/07/30	2	87.80	1	87.70	86.80	1	4,449	0.02%
2019/07/29	3	87.47	0	0.00	87.20	3	4,478	0.07%
2019/07/25	4	87.53	2	87.95	87.50	2	4,484	0.04%
2019/07/24	17	87.30	6	88.32	88.00	11	4,512	0.24%
2019/07/23	10	86.01	25	86.50	86.40	-15	4,495	-0.33%
2019/07/22	11	86.72	22	86.89	86.40	-11	4,490	-0.24%
2019/07/19	15	86.67	16	86.64	87.60	-1	4,558	-0.02%
2019/07/18	3	87.13	1	87.20	86.90	2	4,524	0.04%
2019/07/17	53	87.52	4	87.60	87.60	49	4,557	1.08%
2019/07/16	27	87.57	17	87.89	87.50	10	4,537	0.22%
2019/07/15	32	88.04	18	88.98	88.90	14	4,538	0.31%
2019/07/12	3	89.07	2	89.40	89.40	1	4,528	0.02%
2019/07/11	1	90.00	0	0.00	89.70	1	4,573	0.02%
2019/07/10	5	89.66	5	89.84	89.80	0	4,598	0.00%
2019/07/09	8	89.20	7	88.89	88.80	1	4,607	0.02%
2019/07/08	8	91.04	8	90.40	89.80	0	4,615	0.00%
2019/07/05	3	90.40	8	90.40	90.20	-5	4,603	-0.11%
2019/07/04	7	91.17	3	91.13	90.60	4	4,668	0.09%
2019/07/03	8	90.90	313	91.07	91.00	-305	4,656	-6.55%	大賣/鉅額交易
2019/07/02	19	88.90	38	90.44	92.20	-19	4,738	-0.40%
2019/07/01	33	88.90	35	89.04	89.50	-2	4,648	-0.04%
2019/06/28	7	86.99	5	87.30	88.00	2	4,643	0.04%
2019/06/27	8	88.10	136	88.26	87.00	-128	4,799	-2.67%	大賣/鉅額交易
2019/06/26	3	85.10	156	85.38	85.30	-153	4,780	-3.20%	大賣/鉅額交易
2019/06/25	0	0.00	13	84.85	84.00	-13	4,829	-0.27%
2019/06/24	0	0.00	5	84.22	84.20	-5	4,781	-0.10%
2019/06/21	0	0.00	16	83.88	83.00	-16	4,797	-0.33%
2019/06/20	2	83.75	6	83.82	83.40	-4	4,795	-0.08%
2019/06/19	11	83.14	36	83.34	83.90	-25	4,999	-0.50%
2019/06/18	1	81.50	39	81.90	81.90	-38	4,966	-0.77%
2019/06/17	4	78.65	1	78.90	78.70	3	4,926	0.06%
2019/06/14	33	79.70	6	78.87	78.70	27	4,971	0.54%
2019/06/13	2	80.90	3	81.20	81.20	-1	4,947	-0.02%
2019/06/12	5	80.80	6	81.48	81.60	-1	5,045	-0.02%
2019/06/11	7	81.41	7	81.39	81.50	0	5,105	0.00%
2019/06/10	8	80.41	0	0.00	80.10	8	5,114	0.16%
2019/06/06	2	80.75	26	80.79	80.10	-24	5,112	-0.47%
2019/06/05	3	80.50	3	80.97	80.70	0	5,108	0.00%
2019/06/04	17	80.53	4	80.43	80.10	13	5,121	0.25%
2019/06/03	1	83.00	14	82.74	83.00	-13	5,112	-0.25%
2019/05/31	5	82.00	198	82.32	82.60	-193	5,110	-3.78%	大賣/鉅額交易
2019/05/30	3	78.67	52	79.13	78.50	-49	5,047	-0.97%
2019/05/29	3	77.37	2	77.50	77.40	1	5,135	0.02%
2019/05/28	0	0.00	3	77.67	77.10	-3	5,222	-0.06%
2019/05/27	2	76.60	0	0.00	76.40	2	5,276	0.04%
2019/05/24	8	76.81	2	76.20	76.20	6	5,311	0.11%
2019/05/23	42	76.35	4.4	76.61	76.60	37.6	5,357	0.70%
2019/05/22	5	78.56	0.6	78.50	78.00	4.4	5,402	0.08%
2019/05/21	5	78.34	4	79.03	79.00	1	5,526	0.02%
2019/05/20	32	77.40	2	77.75	77.90	30	5,587	0.54%
2019/05/17	100	76.99	12	78.05	77.00	88	5,737	1.53%
2019/05/16	0.1	77.30	2	77.00	77.00	-1.9	5,932	-0.03%
2019/05/15	16	77.69	7	77.74	77.70	9	6,104	0.15%
2019/05/14	7	76.36	112	77.00	78.00	-105	6,372	-1.65%	大賣/鉅額交易
2019/05/13	11	75.51	2	75.05	75.00	9	6,415	0.14%
2019/05/10	36.2	78.02	8	77.58	77.50	28.2	6,420	0.44%
2019/05/09	10	80.00	101	80.00	79.20	-91	6,372	-1.43%	大賣/
2019/05/08	18	81.41	0	0.00	81.10	18	6,438	0.28%
2019/05/07	5	82.68	4	83.00	83.00	1	6,439	0.02%
2019/05/06	41	83.07	5	82.82	82.30	36	6,463	0.56%
2019/05/03	11	85.01	11	85.16	85.30	0	6,486	0.00%
2019/05/02	0	0.00	10	86.00	85.00	-10	6,520	-0.15%
2019/04/30	11	83.72	10	85.60	85.60	1	6,565	0.02%
2019/04/29	30	84.93	2.6	84.60	84.60	27.4	6,755	0.41%
2019/04/26	4	86.38	4	87.05	86.70	0	6,832	0.00%
2019/04/25	108	87.50	16	87.72	86.70	92	7,004	1.31%	大買/
2019/04/24	1	87.40	3	87.33	87.50	-2	6,939	-0.03%
2019/04/23	4	86.45	2	86.20	86.10	2	7,064	0.03%
2019/04/22	3	87.13	129	87.34	87.20	-126	7,057	-1.79%	大賣/鉅額交易
2019/04/19	40	86.80	23	87.23	87.20	17	7,127	0.24%
2019/04/18	21	86.45	27	86.40	85.90	-6	7,214	-0.08%
2019/04/17	10	87.10	5	86.50	86.50	5	7,309	0.07%
2019/04/16	4	86.15	10	86.47	86.70	-6	7,382	-0.08%
2019/04/15	2	85.70	154	86.19	85.40	-152	7,505	-2.03%	大賣/鉅額交易
2019/04/12	14	84.44	1	84.30	84.30	13	7,559	0.17%
2019/04/11	27	85.09	528.1	85.60	85.00	-501.1	7,625	-6.57%	大賣/鉅額交易
2019/04/10	25	86.06	4	86.00	86.00	21	7,762	0.27%
2019/04/09	3	87.93	6	88.00	88.00	-3	7,766	-0.04%
2019/04/08	1	88.00	12	88.79	88.50	-11	8,008	-0.14%
2019/04/03	7	87.20	52	87.49	87.30	-45	8,051	-0.56%
2019/04/02	78	87.47	8	87.66	87.50	70	8,203	0.85%
2019/04/01	11	88.52	276	88.05	87.90	-265	8,399	-3.16%	大賣/鉅額交易
2019/03/29	11	83.48	68	84.60	86.50	-57	8,234	-0.69%
2019/03/28	35	81.38	17	81.84	82.20	18	8,134	0.22%
2019/03/27	12	82.83	0	0.00	82.90	12	8,065	0.15%
2019/03/26	16	83.42	3	84.13	83.40	13	8,071	0.16%
2019/03/25	15	83.63	53	83.65	83.50	-38	8,136	-0.47%
2019/03/22	54	87.97	249.8	87.54	85.60	-195.8	8,122	-2.41%	大賣/鉅額交易
2019/03/21	2.2	84.13	20	84.25	84.30	-17.8	7,898	-0.23%
2019/03/20	17	83.41	3	83.43	82.90	14	7,931	0.18%
2019/03/19	23.3	83.42	26	83.26	82.90	-2.7	7,939	-0.03%
2019/03/18	6.3	80.84	7	81.40	81.60	-0.8	7,984	-0.01%
2019/03/15	24	80.24	14	80.21	80.50	10	8,054	0.12%
2019/03/14	27	81.23	2	80.45	80.40	25	8,090	0.31%
2019/03/13	6	81.88	57	82.29	81.90	-51	8,088	-0.63%
2019/03/12	9.1	82.31	1	82.50	82.00	8.1	8,097	0.10%
2019/03/11	4	82.88	4	82.60	82.60	0	8,144	0.00%
2019/03/08	10	82.24	6	83.27	83.40	4	8,290	0.05%
2019/03/07	103	82.80	0	0.00	82.10	103	8,451	1.22%	大買/鉅額交易
2019/03/06	3	83.47	2	83.85	83.90	1	8,620	0.01%
2019/03/05	6	83.67	4	83.90	83.90	2	8,794	0.02%
2019/03/04	2	83.45	35	83.38	84.50	-33	8,917	-0.37%
2019/02/27	54	81.51	26	81.82	81.80	28	8,892	0.31%
2019/02/26	9	82.63	1	82.30	82.30	8	8,834	0.09%
2019/02/25	3	83.40	0	0.00	83.50	3	8,849	0.03%
2019/02/22	4	83.15	0	0.00	83.20	4	8,940	0.04%
2019/02/21	6	84.05	22	84.95	83.70	-16	9,017	-0.18%
2019/02/20	1	84.30	179	84.34	84.60	-178	9,122	-1.95%	大賣/鉅額交易
2019/02/19	1	83.10	2	82.75	82.50	-1	9,462	-0.01%
2019/02/18	109	82.68	3	82.63	82.20	106	9,522	1.11%	大買/鉅額交易
2019/02/15	8	82.99	30	83.76	83.00	-22	9,401	-0.23%
2019/02/14	4	81.55	35	82.03	83.00	-31	9,262	-0.33%
2019/02/13	192	80.28	26	80.30	81.10	166	9,180	1.81%	大買/鉅額交易
2019/02/12	129	78.92	16	78.27	78.80	113	8,928	1.27%	大買/鉅額交易
2019/02/11	4	75.05	13	75.75	75.80	-9	8,843	-0.10%
2019/01/30	14	73.96	1	74.20	74.10	13	8,853	0.15%
2019/01/29	22	74.64	3	74.87	74.40	19	8,853	0.21%
2019/01/28	5	77.40	6	77.43	77.40	-1	8,772	-0.01%
2019/01/25	1	76.50	5	76.58	77.10	-4	8,838	-0.05%
2019/01/24	7	75.83	0	0.00	75.60	7	8,931	0.08%
2019/01/23	6	76.58	3	76.83	76.60	3	9,007	0.03%
2019/01/22	6	78.15	6	77.25	77.40	0	9,053	0.00%
2019/01/21	13	79.57	19	80.57	78.30	-6	9,117	-0.07%
2019/01/18	3	78.57	11	78.98	78.70	-8	8,954	-0.09%
2019/01/17	5	79.02	10	79.64	79.00	-5	8,914	-0.06%
2019/01/16	1	78.40	0	0.00	77.10	1	8,746	0.01%
2019/01/15	1	78.80	7	77.97	77.70	-6	8,808	-0.07%
2019/01/14	0	0.00	5	76.12	76.40	-5	8,731	-0.06%
2019/01/11	14	76.39	6	76.23	75.70	8	8,929	0.09%
2019/01/10	9	76.06	7	77.00	77.20	2	9,022	0.02%
2019/01/09	27	78.87	6	78.85	77.80	21	8,961	0.23%
2019/01/08	18	77.83	16	77.73	77.40	2	8,926	0.02%
2019/01/07	25	76.36	34	78.51	79.40	-9	8,893	-0.10%
2019/01/04	8	73.23	15	74.13	74.80	-7	8,775	-0.08%
2019/01/03	10	75.66	4	75.50	74.50	6	8,883	0.07%
2019/01/02	34	77.92	303	77.94	77.00	-269	8,866	-3.03%	大賣/鉅額交易
2018/12/28	6	76.90	5.5	76.45	76.40	0.5	8,741	0.01%
2018/12/27	34	76.94	25	76.50	76.60	9	8,787	0.10%
2018/12/26	509	74.02	48	72.59	72.30	461	8,530	5.40%	大買/鉅額交易
2018/12/25	9	74.80	12	75.28	75.50	-3	8,393	-0.04%
2018/12/24	61	73.55	16	74.24	74.70	45	8,280	0.54%
2018/12/22	5	70.66	7	70.87	70.10	-2	8,043	-0.02%
2018/12/21	6	68.17	14	69.19	69.90	-8	8,101	-0.10%
2018/12/20	5	68.24	6	68.20	67.90	-1	8,109	-0.01%
2018/12/19	2	69.95	3	69.50	69.30	-1	8,131	-0.01%
2018/12/18	5	70.14	21	70.16	69.80	-16	8,160	-0.20%
2018/12/17	208	68.68	3	68.73	68.40	205	8,268	2.48%	大買/鉅額交易
2018/12/14	209	69.62	19	69.53	69.50	190	8,282	2.29%	大買/鉅額交易
2018/12/13	194	69.60	10	69.97	69.10	184	8,275	2.22%	大買/鉅額交易
2018/12/12	1	68.50	11	68.46	68.60	-10	8,219	-0.12%
2018/12/11	19	67.95	4	67.50	67.50	15	8,194	0.18%
2018/12/10	10	68.71	3.1	69.12	69.10	7	8,182	0.08%
2018/12/07	3	70.93	12	70.90	70.60	-9	8,301	-0.11%
2018/12/06	28	69.30	11	68.85	68.60	17	8,443	0.20%
2018/12/05	22	72.02	7	71.84	71.40	15	8,612	0.17%
2018/12/04	12	74.66	17	74.45	74.20	-5	8,662	-0.06%
2018/12/03	11.3	75.22	21	75.55	75.20	-9.7	8,688	-0.11%
2018/11/30	167	73.03	18	72.81	72.50	149	8,624	1.73%	大買/鉅額交易
2018/11/29	166	71.04	28	70.49	70.70	138	8,499	1.62%	大買/鉅額交易
2018/11/28	18	66.44	55	66.43	67.80	-37	8,339	-0.44%
2018/11/27	80	64.46	31	64.66	64.40	49	8,197	0.60%
2018/11/26	73	65.78	7	66.01	66.00	66	8,058	0.82%
2018/11/23	104	66.62	3	66.60	66.60	101	8,031	1.26%	大買/鉅額交易
2018/11/22	102.2	66.77	18	66.96	66.60	84.2	8,058	1.04%	大買/
2018/11/21	28	64.72	9	65.08	65.00	19	8,068	0.24%
2018/11/20	5	64.66	18.1	65.69	66.50	-13.1	8,072	-0.16%
2018/11/19	16.1	65.45	34	65.81	65.50	-17.9	8,024	-0.22%
2018/11/16	365	64.80	17	65.00	64.20	348	7,966	4.37%	大買/鉅額交易
2018/11/15	32	70.66	22	69.72	70.00	10	7,692	0.13%
2018/11/14	5	72.66	3	73.03	72.90	2	7,685	0.03%
2018/11/13	60	71.96	7	72.67	72.80	53	7,718	0.69%
2018/11/12	7	75.63	7	76.43	74.60	0	7,777	0.00%
2018/11/09	0	0.00	3	73.20	73.50	-3	7,805	-0.04%
2018/11/08	3	74.83	2	75.40	73.90	1	8,078	0.01%
2018/11/07	9	75.04	67	74.92	74.80	-58	8,081	-0.72%
2018/11/06	203	72.00	4	72.60	72.40	199	8,151	2.44%	大買/鉅額交易
2018/11/05	8	73.53	3	73.47	73.70	5	8,151	0.06%
2018/11/02	12	72.93	170	73.10	72.90	-158	8,138	-1.94%	大賣/鉅額交易
2018/11/01	21	71.19	204	69.18	70.50	-183	8,162	-2.24%	大賣/鉅額交易
2018/10/31	201	67.69	312	67.03	68.30	-111	8,129	-1.37%	大買/大賣/鉅額交易
2018/10/30	10	65.07	4	64.98	64.80	6	8,041	0.07%
2018/10/29	1	67.80	12	67.82	66.70	-11	8,015	-0.14%
2018/10/26	210	65.67	11	65.63	65.50	199	7,979	2.49%	大買/鉅額交易
2018/10/25	305	65.95	23	65.67	65.50	282	8,076	3.49%	大買/鉅額交易
2018/10/24	6	68.72	11	68.99	68.70	-5	8,064	-0.06%
2018/10/23	15	68.50	74	68.03	68.00	-59	8,110	-0.73%
2018/10/22	6	70.08	4	70.50	70.50	2	8,101	0.02%
2018/10/19	326	68.65	26	69.44	70.30	300	8,127	3.69%	大買/鉅額交易
2018/10/18	190	70.80	8	71.33	71.60	182	8,123	2.24%	大買/鉅額交易
2018/10/17	205	75.48	4	75.20	74.60	201	8,283	2.43%	大買/鉅額交易
2018/10/16	205	75.58	3	75.57	75.20	202	8,307	2.43%	大買/鉅額交易
2018/10/15	306	75.57	3	74.83	74.90	303	8,439	3.59%	大買/鉅額交易
2018/10/12	303	75.28	3	75.73	76.10	300	8,542	3.51%	大買/鉅額交易
2018/10/11	409	71.88	14	72.51	74.40	395	8,616	4.58%	大買/鉅額交易
2018/10/09	315	78.07	7	77.73	77.40	308	8,465	3.64%	大買/鉅額交易
2018/10/08	203	79.49	8	79.95	80.20	195	8,437	2.31%	大買/鉅額交易
2018/10/05	427	79.51	27	79.03	77.80	400	8,467	4.72%	大買/鉅額交易
2018/10/04	163	82.32	11	82.19	82.10	152	8,460	1.80%	大買/鉅額交易
2018/10/03	228	83.59	2	83.25	83.00	226	8,527	2.65%	大買/鉅額交易
2018/10/02	251	84.27	5	84.30	83.80	246	8,627	2.85%	大買/鉅額交易
2018/10/01	2	83.75	17	84.18	84.10	-15	8,694	-0.17%
2018/09/28	10	81.83	29	82.13	82.50	-19	8,877	-0.21%
2018/09/27	24	82.53	3	82.23	82.50	21	8,856	0.24%
2018/09/26	6	84.33	1	83.90	84.30	5	8,864	0.06%
2018/09/25	6	84.95	4	84.95	84.60	2	8,964	0.02%
2018/09/21	141	82.27	34	82.79	83.40	107	9,017	1.19%	大買/鉅額交易
2018/09/20	12	86.16	7	86.37	85.80	5	8,961	0.06%
2018/09/19	2	87.25	5	87.32	87.00	-3	9,052	-0.03%
2018/09/18	22	86.53	8	86.88	85.90	14	9,188	0.15%
2018/09/17	4	88.40	10	89.27	89.40	-6	9,285	-0.06%
2018/09/14	15	88.43	19	88.69	88.70	-4	9,410	-0.04%
2018/09/13	27	85.76	23	85.96	85.30	4	9,484	0.04%
2018/09/12	31	87.27	13	87.41	86.50	18	9,467	0.19%
2018/09/11	22	89.44	330	89.44	89.80	-308	9,351	-3.29%	大賣/鉅額交易
2018/09/10	14	93.84	3	94.20	93.60	11	9,337	0.12%
2018/09/07	11	97.86	3.5	98.46	97.30	7.5	9,473	0.08%
2018/09/06	18.1	101.00	7	101.29	100.50	11.1	9,475	0.12%
2018/09/05	62	106.14	0.3	104.50	105.00	61.7	9,455	0.65%
2018/09/04	2	108.25	2	108.50	107.50	0	9,426	0.00%
2018/09/03	4	107.75	5	107.30	107.50	-1	9,453	-0.01%
2018/08/31	7	105.71	9	105.39	106.50	-2	9,591	-0.02%
2018/08/30	4	105.38	2.1	105.21	104.50	1.9	9,741	0.02%
2018/08/29	2	105.75	15	106.97	107.00	-13	9,744	-0.13%
2018/08/28	9	106.78	28	107.32	104.50	-19	9,793	-0.19%
2018/08/27	2	104.25	6	103.00	104.00	-4	9,738	-0.04%
2018/08/24	9	99.29	8.2	99.18	99.20	0.9	9,653	0.01%
2018/08/23	2	99.80	5	98.26	100.00	-3	9,761	-0.03%
2018/08/22	22	96.76	19	97.27	95.80	3	9,726	0.03%
2018/08/21	15	98.67	14	99.53	99.90	1	9,599	0.01%
2018/08/20	7	99.66	8	100.54	99.50	-1	9,559	-0.01%
2018/08/17	7	100.07	17.1	101.29	100.50	-10.1	9,645	-0.10%
2018/08/16	18	96.24	25	98.66	99.50	-7	9,627	-0.07%
2018/08/15	32.2	95.68	130.1	92.81	99.70	-97.9	9,689	-1.01%	大賣/
2018/08/14	112	100.48	5	100.50	100.00	107	9,468	1.13%	大買/鉅額交易
2018/08/13	19	101.60	28	102.13	100.50	-9	9,527	-0.09%
2018/08/10	14	103.89	12	104.33	104.00	2	9,677	0.02%
2018/08/09	12	105.21	5.1	105.57	104.00	6.9	9,839	0.07%
2018/08/08	6	105.67	22	105.45	107.00	-16	9,995	-0.16%
2018/08/07	12	101.33	6	101.50	101.50	6	10,030	0.06%
2018/08/06	3	103.83	2	104.25	104.50	1	10,126	0.01%
2018/08/03	20	106.25	3	105.00	105.50	17	10,122	0.17%
2018/08/02	14	106.82	3	107.17	106.50	11	10,221	0.11%
2018/08/01	2	109.00	17	110.03	110.50	-15	10,233	-0.15%
2018/07/31	2	105.25	4	106.88	105.00	-2	10,093	-0.02%
2018/07/30	6	103.83	5	104.10	103.00	1	10,099	0.01%
2018/07/27	0	0.00	39	108.63	108.00	-39	10,083	-0.39%
2018/07/26	5	107.10	179	107.08	106.50	-174	10,131	-1.72%	大賣/鉅額交易
2018/07/25	15	109.17	33	109.86	107.00	-18	10,054	-0.18%
2018/07/24	21	110.81	75	111.41	110.00	-54	9,871	-0.55%
2018/07/23	1	103.00	317	101.63	103.00	-316	9,592	-3.29%	大賣/鉅額交易
2018/07/20	11	100.02	6	100.80	98.90	5	9,624	0.05%
2018/07/19	14	100.47	11	101.18	101.00	3	9,509	0.03%
2018/07/18	12	103.08	27	102.67	105.00	-15	9,391	-0.16%
2018/07/17	7	98.31	18	98.05	97.50	-11	9,293	-0.12%
2018/07/16	3	99.60	2	100.50	100.50	1	9,304	0.01%
2018/07/13	2	100.50	12	99.95	101.00	-10	9,329	-0.11%
2018/07/12	5	96.62	3	96.40	96.20	2	9,309	0.02%
2018/07/11	1	98.60	3	98.67	98.20	-2	9,312	-0.02%
2018/07/10	5	96.22	9	97.31	97.60	-4	9,309	-0.04%
2018/07/09	412	93.68	7	94.11	95.00	405	9,253	4.38%	大買/鉅額交易
2018/07/06	22	97.89	34	97.36	98.20	-12	9,131	-0.13%
2018/07/05	10	94.10	17	94.11	93.30	-7	9,051	-0.08%
2018/07/04	18	93.79	11	93.05	92.50	7	9,121	0.08%
2018/07/03	5	94.46	9	94.57	96.00	-4	9,212	-0.04%
2018/07/02	5	94.98	6	94.82	94.30	-1	9,192	-0.01%
2018/06/29	27	94.23	16	93.84	94.20	11	9,571	0.11%
2018/06/28	70	96.19	20	97.12	96.40	50	9,432	0.53%
2018/06/27	40	97.23	13	96.64	96.20	27	9,532	0.28%
2018/06/26	18	98.36	30	97.96	99.80	-12	9,472	-0.13%
2018/06/25	44	97.35	5	98.36	98.80	39	9,456	0.41%
2018/06/22	51	99.74	4	100.50	100.00	47	9,568	0.49%
2018/06/21	13	105.88	7	107.50	104.50	6	9,624	0.06%
2018/06/20	89	106.24	13	106.50	106.00	76	9,529	0.80%
2018/06/19	7	113.43	39.1	114.05	114.50	-32.1	9,524	-0.34%
2018/06/15	125	107.67	20	107.35	107.50	105	9,468	1.11%	大買/鉅額交易
2018/06/14	229	110.73	3	110.67	109.00	226	9,268	2.44%	大買/鉅額交易
2018/06/13	15	112.07	0	0.00	112.00	15	9,201	0.16%
2018/06/12	4	114.63	1	115.00	115.00	3	9,183	0.03%
2018/06/11	1	116.00	2	117.25	117.00	-1	9,210	-0.01%
2018/06/08	6	112.50	3	113.00	112.50	3	9,184	0.03%
2018/06/07	22	117.02	21	115.98	115.00	1	9,064	0.01%
2018/06/06	12	124.21	58	124.05	123.00	-46	8,996	-0.51%
2018/06/05	6	125.75	5	125.10	124.50	1	8,994	0.01%
2018/06/04	5	124.80	3	123.67	123.50	2	9,143	0.02%
2018/06/01	2	125.75	1	125.50	126.50	1	9,426	0.01%
2018/05/31	7	124.21	6	124.42	125.00	1	9,439	0.01%
2018/05/30	8	122.88	6	123.25	121.00	2	9,300	0.02%
2018/05/29	8	124.94	4	124.88	127.00	4	9,324	0.04%
2018/05/28	5	123.80	3	123.67	124.50	2	9,462	0.02%
2018/05/25	20	125.88	15	125.73	124.50	5	9,473	0.05%
2018/05/24	9	127.78	15	127.67	128.50	-6	9,433	-0.06%
2018/05/23	6	128.83	10	129.35	129.50	-4	9,415	-0.04%
2018/05/22	4	124.00	4	124.25	126.00	0	9,413	0.00%
2018/05/21	9	122.83	2	123.00	124.00	7	9,527	0.07%
2018/05/18	8	120.44	9	120.33	122.00	-1	9,512	-0.01%
2018/05/17	10	118.55	17	119.53	118.50	-7	9,496	-0.07%
2018/05/16	8	113.81	3	113.83	114.00	5	9,388	0.05%
2018/05/15	255	109.28	10	111.40	111.50	245	9,434	2.60%	大買/鉅額交易
2018/05/14	16	105.75	15	109.10	110.50	1	9,535	0.01%
2018/05/11	2	102.00	0	0.00	102.50	2	9,540	0.02%
2018/05/10	9	103.17	5	104.70	103.00	4	9,565	0.04%
2018/05/09	2	101.00	0	0.00	100.00	2	9,583	0.02%
2018/05/08	1	98.60	0	0.00	98.40	1	9,656	0.01%
2018/05/07	1	99.50	4	99.28	99.10	-3	10,020	-0.03%
2018/05/04	0	0.00	1	97.40	97.40	-1	10,229	-0.01%
2018/05/03	8	98.11	12	97.59	97.00	-4	10,257	-0.04%
2018/05/02	0	0.00	1	94.10	94.10	-1	10,254	-0.01%
2018/04/30	2	92.85	0	0.00	93.40	2	10,576	0.02%
2018/04/27	9	93.23	14	93.01	93.60	-5	10,629	-0.05%
2018/04/26	129	92.00	11	90.63	90.20	118	10,666	1.11%	大買/鉅額交易
2018/04/25	8	89.46	0	0.00	88.90	8	10,648	0.08%
2018/04/24	6	93.08	2	94.15	92.00	4	10,764	0.04%
2018/04/23	0	0.00	8	96.21	96.00	-8	10,927	-0.07%
2018/04/20	1	94.50	2	95.20	95.20	-1	11,056	-0.01%
2018/04/19	8	95.39	307	95.71	95.00	-299	11,030	-2.71%	大賣/鉅額交易
2018/04/18	5	94.56	206	94.09	94.00	-201	11,033	-1.82%	大賣/鉅額交易
2018/04/17	13	92.17	17	93.79	95.00	-4	11,163	-0.04%
2018/04/16	20	97.18	14	99.56	95.80	6	11,113	0.05%
2018/04/13	0	0.00	203	102.52	100.50	-203	11,069	-1.83%	大賣/鉅額交易
2018/04/12	0	0.00	4	100.63	100.50	-4	11,138	-0.04%
2018/04/11	4	100.13	3	100.63	100.50	1	11,284	0.01%
2018/04/10	3	98.97	2	98.55	98.60	1	11,379	0.01%
2018/04/09	7	99.10	5	99.88	99.30	2	11,681	0.02%
2018/04/03	4	101.25	3	101.17	101.50	1	11,672	0.01%
2018/04/02	16	102.18	26	102.85	101.50	-10	11,801	-0.08%
2018/03/31	6	95.32	5	95.48	95.20	1	11,346	0.01%
2018/03/30	8	96.30	19	96.23	95.60	-11	11,347	-0.10%
2018/03/28	5	98.38	4	98.75	97.80	1	11,032	0.01%
2018/03/27	9	99.88	9	98.84	98.50	0	10,887	0.00%
2018/03/26	9	94.28	13	94.76	97.30	-4	10,663	-0.04%
2018/03/23	8	90.63	8	90.74	90.10	0	10,453	0.00%
2018/03/22	4	94.40	13.4	94.15	94.50	-9.4	10,400	-0.09%
2018/03/21	4	90.95	16.1	92.20	92.80	-12.1	10,257	-0.12%
2018/03/20	3	89.03	5	89.38	89.00	-2	10,117	-0.02%
2018/03/19	3	89.40	2	89.40	89.50	1	10,118	0.01%
2018/03/16	4	90.83	3	91.57	90.50	1	10,112	0.01%
2018/03/15	2	91.00	10	91.01	90.80	-8	10,092	-0.08%
2018/03/14	5	89.30	1	90.30	89.00	4	10,066	0.04%
2018/03/13	2	90.25	3	90.29	89.30	-1	10,089	-0.01%
2018/03/12	6	89.58	6	90.55	90.00	0	10,033	0.00%
2018/03/09	5	89.56	71	89.21	90.10	-66	9,985	-0.66%
2018/03/08	29	91.24	16	91.56	90.10	13	9,970	0.13%
2018/03/07	15	89.85	18	90.16	90.90	-3	9,746	-0.03%
2018/03/06	3	87.43	71	87.19	87.20	-68	9,466	-0.72%
2018/03/05	3	86.57	2.1	86.00	86.00	1	9,477	0.01%
2018/03/02	10	87.14	3	87.47	87.10	7	9,455	0.07%
2018/03/01	1	85.70	20	87.83	89.90	-19	9,371	-0.20%
2018/02/27	16	86.34	2	88.10	85.50	14	9,187	0.15%
2018/02/26	5	89.10	3	87.37	87.50	2	9,155	0.02%
2018/02/23	11	86.52	16	86.64	86.00	-5	9,145	-0.05%
2018/02/22	11	85.65	1	85.00	85.00	10	9,121	0.11%
2018/02/21	14	89.04	86	89.67	89.20	-72	9,026	-0.80%
2018/02/12	6	85.87	64	86.19	85.40	-58	8,845	-0.66%
2018/02/09	36	88.65	7	86.26	85.40	29	8,839	0.33%
2018/02/08	11	87.82	8	88.70	88.10	3	8,628	0.03%
2018/02/07	208	87.32	186	87.37	87.40	22	8,567	0.26%	大買/大賣/
2018/02/06	407	83.49	13	83.52	83.90	394	8,403	4.69%	大買/鉅額交易
2018/02/05	13	89.38	2	90.25	89.90	11	8,273	0.13%
2018/02/02	3	95.00	6	96.02	94.60	-3	8,248	-0.04%
2018/02/01	13	97.18	456	96.28	94.70	-443	8,603	-5.15%	大賣/鉅額交易
2018/01/31	6	96.35	5.3	96.64	96.30	0.7	8,544	0.01%
2018/01/30	22.1	100.06	4	99.55	96.70	18.1	8,430	0.21%
2018/01/29	111	102.62	38	101.86	104.50	73	8,080	0.90%	大買/
2018/01/26	1	94.53	6	95.05	95.40	-5	7,808	-0.06%
2018/01/25	5	93.30	1	93.40	93.40	4	7,751	0.05%
2018/01/24	6	94.25	29	94.62	92.40	-23	7,673	-0.30%
2018/01/23	5	90.96	13.1	90.88	90.60	-8.1	7,387	-0.11%
2018/01/22	9	89.46	6	88.45	89.80	3	7,331	0.04%
2018/01/19	11	91.29	265	91.37	90.00	-254	7,290	-3.48%	大賣/鉅額交易
2018/01/18	15	91.51	12	90.66	89.90	3	7,214	0.04%
2018/01/17	21	92.54	12	92.02	92.30	9	7,074	0.13%
2018/01/16	13	89.56	25	90.14	89.90	-12	6,985	-0.17%
2018/01/15	5	87.58	3	87.40	87.30	2	6,936	0.03%
2018/01/12	3	88.03	5.3	88.69	87.60	-2.3	7,214	-0.03%
2018/01/11	6	87.38	175	88.59	89.60	-169	7,229	-2.34%	大賣/鉅額交易
2018/01/10	1	86.69	2	85.25	85.10	-1	7,200	-0.01%
2018/01/09	2	88.30	3	87.17	88.10	-1	7,464	-0.01%
2018/01/08	16.1	89.62	44	88.70	88.70	-27.9	7,671	-0.36%
2018/01/05	44	87.79	10	87.92	88.60	34	7,558	0.45%
2018/01/04	3	87.00	4	86.25	86.20	-1	7,414	-0.01%
2018/01/03	227	82.57	22	84.47	85.00	205	7,211	2.84%	大買/鉅額交易
2018/01/02	17	79.62	19	79.45	79.90	-2	6,802	-0.03%