美律 (2439)-統一券商分點個股進出

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

美律

(2439)

可現股當沖

股價
125.5
漲跌
▼2.0
漲幅
-1.57%
成交量
2,243張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:13:30

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

美律 (2439)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	125.50	179.5	125.96	125.50	-177.5	2,471	-7.18%	大賣/鉅額交易
2024/05/08	2	126.50	29.2	126.38	127.50	-27.2	2,445	-1.11%
2024/05/07	60.6	126.60	40.3	125.84	126.50	20.3	2,415	0.84%
2024/05/06	3	121.33	11.5	121.90	121.00	-8.5	2,323	-0.37%
2024/05/03	1.3	121.96	4	122.25	122.00	-2.7	2,306	-0.12%
2024/05/02	1	121.00	0	121.00	121.50	1	2,287	0.04%
2024/04/30	306.2	122.18	26	121.77	121.00	280.2	2,295	12.21%	大買/鉅額交易
2024/04/29	34	121.51	5.7	119.45	121.50	28.3	2,266	1.25%
2024/04/26	81.3	120.11	0	120.00	119.50	81.2	2,230	3.64%
2024/04/25	34	116.06	1.4	116.35	116.00	32.6	2,202	1.48%
2024/04/24	73	117.95	4.1	117.02	118.00	68.9	2,206	3.12%
2024/04/23	22.1	115.31	0	0.00	116.00	22.1	2,186	1.01%
2024/04/22	11	112.05	6.1	113.78	111.50	4.9	2,180	0.22%
2024/04/19	6.2	114.13	13.9	113.72	114.00	-7.7	2,158	-0.36%
2024/04/18	10	115.00	8.4	115.06	114.00	1.6	2,144	0.07%
2024/04/17	16	118.19	24.4	117.23	117.50	-8.4	2,123	-0.40%
2024/04/16	11.9	115.50	88.9	115.61	115.00	-77	2,083	-3.70%
2024/04/15	16	121.34	127.8	121.55	120.50	-111.8	2,042	-5.48%	大賣/鉅額交易
2024/04/12	16.3	124.00	40	124.16	124.00	-23.7	2,043	-1.16%
2024/04/11	10	125.00	95	124.46	124.50	-85	2,024	-4.20%
2024/04/10	183.2	129.22	115.3	127.54	128.00	67.9	1,996	3.40%	大買/大賣/
2024/04/09	32	123.41	13.5	123.19	122.00	18.5	1,881	0.98%
2024/04/08	7.4	120.96	5	121.63	120.50	2.4	1,829	0.13%
2024/04/03	0	122.50	4.3	123.00	123.00	-4.3	1,854	-0.23%
2024/04/02	26	125.15	4.1	123.89	124.00	21.9	1,881	1.16%
2024/04/01	19.6	122.74	4	120.50	124.00	15.6	1,865	0.84%
2024/03/29	1	117.50	1.6	117.23	117.50	-0.6	1,797	-0.03%
2024/03/28	1	119.00	218.5	118.80	118.50	-217.5	1,789	-12.16%	大賣/鉅額交易
2024/03/27	10	119.80	29	120.33	121.00	-19	1,781	-1.07%
2024/03/26	2.4	119.44	9.1	120.93	118.50	-6.7	1,769	-0.38%
2024/03/25	2	121.75	11.7	121.79	121.50	-9.7	1,767	-0.55%
2024/03/22	2	120.00	7	120.07	120.50	-5	1,795	-0.28%
2024/03/21	10.8	120.43	6	120.58	120.00	4.8	1,806	0.26%
2024/03/20	2.3	117.76	15.7	118.42	118.50	-13.4	1,809	-0.74%
2024/03/19	6.5	118.52	23	117.98	119.00	-16.5	1,842	-0.90%
2024/03/18	12.2	116.36	10	116.00	116.50	2.2	1,859	0.12%
2024/03/15	25.2	115.91	2.8	116.89	116.00	22.4	1,932	1.16%
2024/03/14	1.5	112.23	2	113.50	113.50	-0.5	1,888	-0.03%
2024/03/13	0	114.48	1	114.00	113.50	-1	1,905	-0.05%
2024/03/12	6.1	114.08	0	113.00	114.50	6.1	1,911	0.32%
2024/03/11	1.3	112.54	11.3	112.09	113.00	-10	1,950	-0.51%
2024/03/08	3.4	112.59	3.1	113.25	112.00	0.3	2,006	0.02%
2024/03/07	2.1	112.26	8	113.50	112.00	-5.9	2,035	-0.29%
2024/03/06	5	113.60	2	114.00	113.50	3	2,140	0.14%
2024/03/05	3	113.50	9.1	113.67	114.50	-6.1	2,174	-0.28%
2024/03/04	6.1	115.83	5.2	115.79	115.00	1	2,244	0.04%
2024/03/01	1.6	115.52	2	116.50	115.50	-0.4	2,289	-0.02%
2024/02/29	6	116.99	12	117.38	118.00	-6	2,278	-0.26%
2024/02/27	10.7	114.67	32.7	114.30	114.00	-21.9	2,224	-0.99%
2024/02/26	9	112.05	12	110.79	112.00	-3	2,263	-0.13%
2024/02/23	7	109.93	2.5	110.79	109.00	4.5	2,259	0.20%
2024/02/22	2	108.50	0	0.00	109.50	2	2,263	0.09%
2024/02/21	13	108.62	8.1	108.19	108.50	4.9	2,281	0.22%
2024/02/20	4.3	108.15	1.2	109.00	107.50	3.2	2,304	0.14%
2024/02/19	15.2	108.43	18.3	109.07	109.00	-3.1	2,346	-0.13%
2024/02/16	6	107.00	4.3	107.50	106.50	1.7	2,365	0.07%
2024/02/15	8	105.38	9.1	104.88	105.50	-1.1	2,400	-0.04%
2024/02/05	9	104.28	8.2	104.75	104.50	0.8	2,548	0.03%
2024/02/02	2	102.75	0.1	102.50	101.50	1.9	2,583	0.07%
2024/02/01	5	102.80	2	102.50	103.50	3	2,623	0.11%
2024/01/31	1	103.00	8	102.44	102.00	-7	2,679	-0.26%
2024/01/30	1	101.50	6.4	101.61	101.00	-5.4	2,907	-0.18%
2024/01/29	0	0.00	6	101.92	101.50	-6	3,068	-0.20%
2024/01/26	0	0.00	6	102.42	102.50	-6	3,108	-0.19%
2024/01/25	0	103.00	5	102.90	103.00	-5	3,127	-0.16%
2024/01/24	4	104.38	2	104.17	103.00	2	3,123	0.06%
2024/01/23	2	102.00	2.4	102.97	101.50	-0.4	3,106	-0.01%
2024/01/22	2.1	103.46	1.8	104.00	103.00	0.3	3,100	0.01%
2024/01/19	2	101.00	0.5	101.03	101.50	1.5	3,106	0.05%
2024/01/18	1	100.00	1	101.50	100.50	0	3,093	0.00%
2024/01/17	34	101.81	0.5	102.00	101.50	33.5	3,075	1.09%
2024/01/16	11	102.77	2.1	103.50	102.50	8.9	3,057	0.29%
2024/01/15	5.4	103.59	4	104.13	104.00	1.4	3,047	0.05%
2024/01/12	5	103.70	17.4	104.58	104.00	-12.4	3,044	-0.41%
2024/01/11	0.3	105.50	2.1	106.50	106.50	-1.8	3,033	-0.06%
2024/01/10	0.1	105.50	0	0.00	106.00	0.1	3,054	0.00%
2024/01/09	0	106.00	2	106.50	106.00	-2	3,056	-0.06%
2024/01/08	2	105.75	2	105.57	106.00	0	3,052	0.00%
2024/01/05	2.1	108.20	4.9	108.34	108.50	-2.8	3,042	-0.09%
2024/01/04	0.1	110.00	3.2	109.13	109.00	-3.1	3,054	-0.10%
2024/01/03	2	108.75	1	109.00	109.00	1	3,095	0.03%
2024/01/02	3.9	110.15	1.4	110.88	110.50	2.4	3,081	0.08%
2023/12/29	4	110.50	0.5	110.54	109.50	3.5	3,061	0.12%
2023/12/28	19.4	112.79	15.2	113.55	111.00	4.1	3,009	0.14%
2023/12/27	21	116.76	5.2	116.73	117.50	15.8	2,939	0.54%
2023/12/26	2.8	114.36	1	114.50	114.50	1.8	2,871	0.06%
2023/12/22	0.7	113.54	1	114.01	114.00	-0.3	2,850	-0.01%
2023/12/21	8.5	113.50	1	114.00	114.00	7.5	2,839	0.26%
2023/12/20	6	114.33	11.5	114.35	113.50	-5.4	2,816	-0.19%
2023/12/19	33.4	113.86	58.2	112.99	114.50	-24.8	2,779	-0.89%
2023/12/18	2.9	114.82	59	114.66	114.50	-56.1	2,730	-2.06%
2023/12/15	11	118.50	14.2	117.97	115.50	-3.2	2,698	-0.12%
2023/12/14	8.7	117.95	25.6	118.12	118.50	-16.9	2,643	-0.64%
2023/12/13	4.6	116.54	1.4	116.87	116.50	3.2	2,582	0.12%
2023/12/12	6.5	117.16	13	117.54	118.50	-6.5	2,514	-0.26%
2023/12/11	0.2	115.48	12	115.13	116.00	-11.8	2,423	-0.49%
2023/12/08	4	115.13	0	0.00	115.00	4	2,399	0.17%
2023/12/07	6	115.17	0.4	116.00	115.00	5.7	2,368	0.24%
2023/12/06	14	114.89	9	115.83	114.50	5	2,346	0.21%
2023/12/05	8	117.06	4	116.25	117.00	4	2,289	0.18%
2023/12/04	7	117.29	2	116.00	116.00	5	2,214	0.23%
2023/12/01	11	116.86	5	117.50	117.50	6	2,158	0.28%
2023/11/30	1	111.50	3	113.00	114.00	-2	2,025	-0.10%
2023/11/29	460	112.99	24	114.02	113.00	436	1,972	22.10%	大買/鉅額交易
2023/11/28	25.3	110.41	21	108.72	110.50	4.3	1,874	0.23%
2023/11/27	2	107.50	5	107.40	107.00	-3	1,822	-0.16%
2023/11/24	0	0.00	4	106.00	106.50	-4	1,817	-0.22%
2023/11/23	7	109.79	1.1	109.40	107.50	5.9	1,799	0.33%
2023/11/22	2.3	107.71	3.1	107.47	107.50	-0.8	1,709	-0.05%
2023/11/21	2	105.02	4.2	105.64	106.00	-2.2	1,674	-0.13%
2023/11/20	2	106.50	7	106.21	106.50	-5	1,638	-0.31%
2023/11/17	1	107.00	2	106.75	107.00	-1	1,606	-0.06%
2023/11/16	0	107.00	2	107.50	107.50	-2	1,574	-0.13%
2023/11/15	4.7	105.51	6	105.67	105.50	-1.4	1,513	-0.09%
2023/11/14	5.6	105.09	2.1	105.00	106.00	3.5	1,457	0.24%
2023/11/13	37	108.05	93.2	106.66	106.00	-56.2	1,407	-3.99%
2023/11/10	20	102.43	11.1	102.46	103.00	8.9	1,235	0.72%
2023/11/09	2	100.00	5	100.90	101.50	-3	1,174	-0.26%
2023/11/08	2	101.25	7.2	100.93	101.00	-5.2	1,124	-0.46%
2023/11/07	10	100.32	218.8	101.25	100.00	-208.7	1,059	-19.70%	大賣/鉅額交易
2023/11/06	222	98.91	14.1	97.17	98.70	207.9	827	25.11%	大買/鉅額交易
2023/11/03	2	92.85	0	0.00	92.10	2	664	0.30%
2023/11/02	3	90.50	0	0.00	91.80	3	629	0.48%
2023/10/31	0	0.00	5	88.60	88.60	-5	612	-0.82%
2023/10/27	2	90.00	0	0.00	89.00	2	618	0.32%
2023/10/19	1	90.50	0	0.00	89.30	1	644	0.16%
2023/10/18	0	0.00	5.2	89.71	90.60	-5.2	640	-0.80%
2023/10/17	1	90.70	0	0.00	90.50	1	613	0.16%
2023/10/13	8.2	91.38	1	92.90	90.90	7.2	624	1.15%
2023/10/12	229	91.64	2.4	91.16	91.50	226.6	612	37.03%	大買/鉅額交易
2023/10/11	0	0.00	2	87.85	90.70	-2	587	-0.34%
2023/09/21	2	84.80	0	0.00	84.30	2	648	0.31%
2023/09/20	3	86.13	4	85.90	85.30	-1	646	-0.15%
2023/09/19	2	86.90	2	86.90	86.50	0	656	0.00%
2023/09/13	1	87.00	1	87.10	86.60	0	687	0.00%
2023/09/08	3	86.70	2	86.80	86.10	1	814	0.12%
2023/09/06	1	87.10	1	87.20	87.40	0	918	0.00%
2023/09/05	0	0.00	1	86.50	86.40	-1	942	-0.11%
2023/08/31	0.1	86.00	1	86.30	86.20	-0.9	985	-0.09%
2023/08/30	1	89.90	0	0.00	90.10	1	973	0.10%
2023/08/25	3	90.90	0	0.00	90.20	3	997	0.30%
2023/08/24	0	0.00	1	90.40	90.70	-1	994	-0.10%
2023/08/22	0	89.50	0	0.00	89.20	0	984	0.00%
2023/08/14	0.1	86.80	0	0.00	85.80	0.1	982	0.01%
2023/08/09	1.2	88.55	0	0.00	88.40	1.2	973	0.12%
2023/08/08	1	89.10	0	0.00	88.90	1	968	0.10%
2023/08/02	2	90.40	0	0.00	90.20	2	950	0.21%
2023/08/01	1	91.00	0	0.00	90.90	1	945	0.11%
2023/07/28	1	91.60	1	92.40	91.90	0	934	0.00%
2023/07/27	1	91.00	0	0.00	91.10	1	933	0.11%
2023/07/26	0	0.00	4	91.05	91.50	-4	929	-0.43%
2023/07/25	0	0.00	3	89.80	90.70	-3	934	-0.32%
2023/07/24	2.1	89.95	1.1	90.00	89.80	1	930	0.11%
2023/07/21	0.1	92.00	0	0.00	91.40	0.1	921	0.01%
2023/07/20	0	0.00	30	91.99	92.00	-30	925	-3.24%
2023/07/18	1.1	94.73	0	0.00	93.90	1.1	914	0.12%
2023/07/13	0.1	94.10	1	94.10	93.40	-0.9	906	-0.10%
2023/07/10	1	92.60	0	0.00	92.50	1	921	0.11%
2023/07/06	1	95.50	0	0.00	94.10	1	943	0.11%
2023/07/04	0	0.00	1	97.10	98.00	-1	907	-0.11%
2023/06/30	0	0.00	1	95.20	95.10	-1	878	-0.11%
2023/06/21	0.4	94.90	0	0.00	93.90	0.4	877	0.04%
2023/06/20	0	0.00	1	92.90	93.50	-1	877	-0.11%
2023/06/19	0	0.00	1	93.40	93.00	-1	877	-0.11%
2023/06/16	1	94.10	0	0.00	94.20	1	867	0.12%
2023/06/15	1	95.20	1	95.60	94.90	0	853	0.00%
2023/06/14	2	93.80	24	95.05	93.80	-22	836	-2.63%
2023/06/13	23	97.48	3.1	98.16	97.30	19.9	763	2.60%
2023/06/12	1	95.00	7	96.54	98.40	-6	721	-0.83%
2023/06/09	7	94.10	1	93.90	93.90	6	660	0.91%
2023/06/08	0	0.00	0.1	92.20	92.10	-0.1	641	-0.01%
2023/06/07	0	0.00	2	92.50	92.70	-2	647	-0.31%
2023/06/06	1	92.90	2.1	92.20	91.80	-1.1	652	-0.17%
2023/06/05	0.1	91.20	0	0.00	91.30	0.1	662	0.02%
2023/06/02	1	90.60	0	0.00	90.50	1	666	0.15%
2023/06/01	5.1	91.04	4	91.03	91.60	1.1	661	0.16%
2023/05/31	0	0.00	1	89.40	89.60	-1	635	-0.16%
2023/05/25	0	0.00	0.4	88.50	88.30	-0.4	684	-0.06%
2023/05/24	2	88.40	0	0.00	88.60	2	688	0.29%
2023/05/23	0	0.00	1	88.90	88.90	-1	690	-0.14%
2023/05/19	0	0.00	1	89.30	89.10	-1	696	-0.14%
2023/05/18	0	0.00	2	88.00	88.10	-2	690	-0.29%
2023/05/16	0	0.00	3	86.93	86.90	-3	686	-0.44%
2023/05/09	1	86.90	0	0.00	86.90	1	701	0.14%
2023/05/08	0	0.00	1	87.10	86.90	-1	708	-0.14%
2023/05/02	1	85.70	0	0.00	85.70	1	730	0.14%
2023/04/28	8	86.95	0	0.00	86.10	8	737	1.08%
2023/04/27	0	0.00	4	87.15	87.10	-4	729	-0.55%
2023/04/26	5	86.00	0	0.00	86.70	5	729	0.69%
2023/04/25	1	87.40	5	86.70	86.20	-4	722	-0.55%
2023/04/24	0	0.00	4	87.45	87.30	-4	715	-0.56%
2023/04/21	1	87.30	0	0.00	86.80	1	711	0.14%
2023/04/20	2	87.90	2	88.60	88.10	0	709	0.00%
2023/04/19	1	88.70	0	0.00	88.70	1	709	0.14%
2023/04/18	1	90.30	8	89.64	89.50	-7	703	-0.99%
2023/04/13	0	0.00	10	90.79	90.50	-10	680	-1.47%
2023/04/12	7	90.96	0	0.00	91.00	7	666	1.05%
2023/04/11	1	89.60	2	89.35	89.60	-1	638	-0.16%
2023/04/10	0	89.30	0	0.00	89.10	0	630	0.00%
2023/04/07	0	87.50	0	0.00	88.10	0	622	0.00%
2023/04/06	2	88.40	0	0.00	88.40	2	619	0.32%
2023/03/28	1	87.90	2	87.90	87.40	-1	627	-0.16%
2023/03/27	1	89.20	6	89.13	89.20	-5	625	-0.80%
2023/03/24	7	88.87	1	88.90	88.80	6	631	0.95%
2023/03/23	0	0.00	6	87.48	88.00	-6	622	-0.96%
2023/03/22	5	87.70	0	0.00	87.30	5	620	0.81%
2023/03/21	3	86.83	2	87.00	86.90	1	622	0.16%
2023/03/20	2	86.30	1	86.30	86.30	1	623	0.16%
2023/03/16	1	84.60	2	84.50	84.30	-1	627	-0.16%
2023/03/15	0	85.70	1	85.80	85.30	-1	642	-0.16%
2023/03/14	0	0.00	1	85.50	85.50	-1	726	-0.14%
2023/03/13	0	0.00	1	85.50	86.40	-1	738	-0.14%
2023/03/10	1	86.80	2	87.35	86.40	-1	752	-0.13%
2023/03/09	2	88.20	22	89.13	88.40	-20	749	-2.67%
2023/03/08	27	88.90	16	88.57	88.80	11	758	1.45%
2023/03/07	10	87.85	8	87.26	87.20	2	759	0.26%
2023/03/06	9	87.54	1	87.60	86.90	8	752	1.06%
2023/03/03	1	86.50	6	86.43	86.00	-5	752	-0.66%
2023/03/02	2	87.20	6	87.07	86.50	-4	751	-0.53%
2023/03/01	5	86.96	3	85.77	86.90	2	744	0.27%
2023/02/24	1	85.40	1	85.30	85.20	0	732	0.00%
2023/02/23	0	0.00	5	84.10	84.40	-5	728	-0.69%
2023/02/22	1	83.50	2	83.60	84.00	-1	743	-0.13%
2023/02/21	1	84.50	0	0.00	84.40	1	761	0.13%
2023/02/20	0	84.20	1	84.30	84.80	-1	773	-0.13%
2023/02/17	2	84.00	0	0.00	84.00	2	775	0.26%
2023/02/16	0	0.00	17	83.39	83.70	-17	792	-2.14%
2023/02/13	1	83.30	1	82.60	83.50	0	917	0.00%
2023/02/10	4	83.25	0	0.00	82.90	4	927	0.43%
2023/02/09	12	83.50	0	0.00	83.50	12	937	1.28%
2023/02/07	1	83.30	1	84.00	83.20	0	945	0.00%
2023/02/06	1	83.80	1	84.30	84.00	0	946	0.00%
2023/02/03	0	0.00	1	83.20	83.30	-1	948	-0.11%
2023/02/02	1	82.60	1	82.20	82.90	0	956	0.00%
2023/01/31	2	81.50	8	81.26	81.30	-6	992	-0.60%
2023/01/30	4	80.50	4.1	80.54	80.90	-0.1	997	-0.01%
2023/01/17	1	78.90	1	79.50	79.20	0	1,005	0.00%
2023/01/11	0	0.00	1	80.20	80.10	-1	1,106	-0.09%
2023/01/10	0	0.00	1	80.50	80.50	-1	1,153	-0.09%
2023/01/09	0.1	79.50	0	0.00	80.00	0.1	1,190	0.00%
2023/01/04	0	0.00	6	79.35	79.30	-6	1,273	-0.47%
2023/01/03	7	80.41	1	78.90	80.70	6	1,284	0.47%
2022/12/30	1	80.00	0	0.00	79.70	1	1,307	0.08%
2022/12/28	0.1	79.00	0	0.00	78.00	0.1	1,381	0.01%
2022/12/22	1	79.20	0	79.40	79.00	1	1,451	0.07%
2022/12/21	0	0.00	2	79.45	79.20	-2	1,467	-0.14%
2022/12/20	65	80.45	0	0.00	79.50	65	1,486	4.37%
2022/12/19	3	80.40	0	0.00	80.40	3	1,513	0.20%
2022/12/14	0	0.00	5	80.84	81.00	-5	1,575	-0.32%
2022/12/13	1	80.80	0	0.00	80.40	1	1,583	0.06%
2022/12/12	0	0.00	0.1	81.20	80.90	-0.1	1,598	-0.01%
2022/12/09	1	81.20	1	81.10	81.10	0	1,645	0.00%
2022/12/08	2	81.35	6	80.93	82.10	-4	1,730	-0.23%
2022/12/06	6	84.00	2	83.10	81.40	4	1,799	0.22%
2022/12/05	1	89.00	37.1	88.96	88.90	-36.1	1,749	-2.06%
2022/12/02	26	89.63	1.2	89.23	89.80	24.8	1,787	1.39%
2022/12/01	0	88.70	5	88.40	88.40	-5	1,828	-0.27%
2022/11/30	21	88.45	23	88.70	88.00	-2	1,895	-0.11%
2022/11/29	27	87.90	13	88.05	88.90	14	1,877	0.75%
2022/11/25	1	85.70	11	86.43	85.10	-10	1,866	-0.54%
2022/11/24	1	85.40	8	86.10	86.30	-7	1,878	-0.37%
2022/11/23	0	0.00	4	86.68	86.30	-4	1,875	-0.21%
2022/11/22	1	86.70	7	86.89	86.80	-6	1,872	-0.32%
2022/11/21	14	87.14	4	86.25	87.30	10	1,870	0.53%
2022/11/18	0	0.00	11	86.70	85.50	-11	1,880	-0.58%
2022/11/17	23	86.85	0	0.00	87.20	23	1,891	1.22%
2022/11/16	1	85.50	7	85.66	85.50	-6	1,896	-0.32%
2022/11/15	5	86.08	1	86.50	85.80	4	1,897	0.21%
2022/11/14	4	85.65	21	84.83	86.10	-17	1,893	-0.90%
2022/11/11	1	84.60	15	85.07	84.70	-14	1,883	-0.74%
2022/11/10	26	84.32	30	84.71	84.00	-4	1,870	-0.21%
2022/11/09	39	85.09	2	84.65	84.90	37	1,867	1.98%
2022/11/08	2	81.75	103	81.81	81.50	-101	1,814	-5.57%	大賣/鉅額交易
2022/11/07	7	81.97	136	81.45	81.00	-129	1,826	-7.06%	大賣/鉅額交易
2022/11/04	2	79.45	50	79.66	80.20	-48	1,851	-2.59%
2022/11/03	0	0.00	20	80.04	80.80	-20	1,854	-1.08%
2022/11/02	2	80.15	2	80.20	80.50	0	1,865	0.00%
2022/11/01	3	80.37	0	0.00	80.20	3	1,872	0.16%
2022/10/28	14	82.07	11	83.17	78.00	3	1,891	0.16%
2022/10/25	2	82.10	3	82.53	82.00	-1	1,999	-0.05%
2022/10/24	2	84.50	0	0.00	84.00	2	2,031	0.10%
2022/10/21	8	84.64	6	86.60	84.30	2	2,019	0.10%
2022/10/20	8	86.51	11	86.73	86.60	-3	1,997	-0.15%
2022/10/19	22.1	89.64	19	89.89	88.50	3.1	1,961	0.16%
2022/10/18	13	89.27	5	89.04	89.50	8	1,922	0.42%
2022/10/17	2	86.15	20	87.09	86.40	-18	1,875	-0.96%
2022/10/14	16	89.83	2	88.20	90.00	14	1,834	0.76%
2022/10/13	3	83.80	14	84.88	83.40	-11	1,788	-0.62%
2022/10/12	4	86.20	2	87.00	86.20	2	1,769	0.11%
2022/10/11	0	0.00	3	86.77	86.70	-3	1,749	-0.17%
2022/10/07	0	0.00	0.3	89.50	89.30	-0.3	1,736	-0.01%
2022/10/06	1	89.40	19	90.16	90.10	-18	1,712	-1.05%
2022/10/05	0	87.20	3	87.61	88.20	-3	1,678	-0.18%
2022/10/04	1	84.30	3	84.53	84.40	-2	1,644	-0.12%
2022/10/03	5	83.30	1	82.90	82.60	4	1,635	0.24%
2022/09/30	10	84.17	1	85.10	85.20	9	1,612	0.56%
2022/09/29	14	86.77	2	87.40	86.60	12	1,599	0.75%
2022/09/28	3	84.80	3	88.10	84.80	0	1,587	0.00%
2022/09/27	1	88.20	0	0.00	88.20	1	1,583	0.06%
2022/09/26	1	88.30	2	84.60	85.00	-1	1,566	-0.06%
2022/09/23	7	89.73	5	89.70	89.50	2	1,542	0.13%
2022/09/22	2	89.05	2	88.70	89.40	0	1,526	0.00%
2022/09/21	9	89.62	8	91.50	89.40	1	1,505	0.07%
2022/09/20	0	0.00	5	91.84	91.80	-5	1,457	-0.34%
2022/09/19	11	91.98	2	92.00	91.50	9	1,448	0.62%
2022/09/16	14	92.41	21	92.52	92.30	-7	1,426	-0.49%
2022/09/15	16	92.47	22	91.78	91.50	-6	1,379	-0.43%
2022/09/14	9	91.29	11	91.16	90.80	-2	1,283	-0.16%
2022/09/13	9	91.09	5	91.20	91.70	4	1,242	0.32%
2022/09/12	0.1	90.00	24	89.63	89.10	-23.9	1,189	-2.01%
2022/09/08	11	88.78	10	88.67	89.20	1	1,155	0.09%
2022/09/07	13	86.42	0	0.00	88.40	13	1,104	1.18%
2022/09/06	22.1	87.29	17	87.46	87.60	5.1	1,043	0.49%
2022/09/05	0	0.00	2	82.80	82.10	-2	963	-0.21%
2022/09/02	2	84.10	2	84.30	84.10	0	958	0.00%
2022/09/01	0	0.00	1.1	85.06	85.00	-1.1	950	-0.11%
2022/08/31	0	0.00	1	84.00	84.40	-1	931	-0.11%
2022/08/30	2.1	80.82	1	81.30	81.50	1.1	908	0.12%
2022/08/29	1	79.10	1	79.80	79.90	0	912	0.00%
2022/08/26	2	81.30	6	81.15	81.10	-4	906	-0.44%
2022/08/25	27	80.87	25	80.59	80.70	2	901	0.22%
2022/08/24	7.3	83.45	0	0.00	83.40	7.3	875	0.83%
2022/08/22	0	0.00	4	85.88	85.40	-4	827	-0.48%
2022/08/18	14	85.60	4	85.40	85.80	10	803	1.24%
2022/08/17	4	86.05	2	85.90	85.20	2	795	0.25%
2022/08/16	2	84.70	1	86.40	86.40	1	779	0.13%
2022/08/15	6	83.58	1	83.40	83.50	5	750	0.67%
2022/08/12	0	0.00	5	85.80	84.60	-5	735	-0.68%
2022/08/11	4	84.80	7	83.64	84.80	-3	712	-0.42%
2022/08/10	1	82.60	4	82.98	83.00	-3	676	-0.44%
2022/08/09	7	82.30	1.1	82.22	82.60	5.9	666	0.89%
2022/08/08	1	82.50	1.2	82.19	82.00	-0.2	654	-0.03%
2022/08/05	10	82.08	10	81.20	82.20	0	643	0.00%
2022/08/04	1	81.70	0	0.00	80.50	1	624	0.16%
2022/08/03	4	81.18	50	80.02	80.50	-46	598	-7.68%
2022/08/02	1	80.00	53	79.65	80.20	-52	572	-9.08%
2022/08/01	114	82.81	5.3	81.32	83.20	108.7	535	20.30%	大買/鉅額交易
2022/07/29	5.3	80.34	17	78.70	80.70	-11.7	436	-2.69%
2022/07/26	1	74.00	0	0.00	73.00	1	407	0.25%
2022/07/22	1	75.10	0	0.00	74.80	1	410	0.24%
2022/07/21	0	0.00	1	74.70	75.50	-1	415	-0.24%
2022/07/20	1	74.10	1	74.30	74.20	0	413	0.00%
2022/07/19	1	73.70	0	0.00	73.70	1	413	0.24%
2022/07/15	0	0.00	2	73.20	73.20	-2	415	-0.48%
2022/07/14	1	71.90	0	0.00	72.20	1	422	0.24%
2022/07/13	0	72.50	2	71.95	72.60	-2	420	-0.48%
2022/07/12	1	70.10	1	69.70	69.60	0	413	0.00%
2022/07/11	1	71.90	0	0.00	71.90	1	408	0.24%
2022/07/08	0	0.00	1	71.50	71.40	-1	407	-0.25%
2022/07/07	1	68.50	2	69.05	70.20	-1	403	-0.25%
2022/07/06	2	69.15	2	69.70	68.50	0	396	0.00%
2022/07/05	3	69.37	1	68.60	69.00	2	391	0.51%
2022/07/04	2	71.80	0	0.00	71.00	2	373	0.54%
2022/07/01	0.1	75.40	1	73.10	72.10	-0.9	368	-0.25%
2022/06/24	0	79.50	0	0.00	79.10	0	366	0.01%
2022/06/23	0	0.00	3	78.20	78.20	-3	366	-0.82%
2022/06/22	0	0.00	1	79.70	78.10	-1	362	-0.28%
2022/06/17	0	0.00	30	80.24	80.60	-30	358	-8.36%
2022/06/15	0.1	82.00	0	0.00	81.50	0.1	374	0.02%
2022/06/14	1	80.50	0	0.00	80.50	1	378	0.26%
2022/06/07	0.1	83.00	0	0.00	82.40	0.1	396	0.02%
2022/06/02	0	0.00	1	81.80	81.70	-1	406	-0.25%
2022/05/27	0	0.00	1	80.90	80.70	-1	417	-0.24%
2022/05/26	0	0.00	1	80.80	79.90	-1	422	-0.24%
2022/05/25	0	0.00	1	80.20	80.20	-1	436	-0.23%
2022/05/23	0	0.00	1	79.60	79.50	-1	459	-0.22%
2022/05/18	1	79.50	0	0.00	79.40	1	476	0.21%
2022/05/12	2	79.45	0	0.00	79.00	2	524	0.38%
2022/05/11	1	80.10	0	0.00	80.10	1	549	0.18%
2022/05/05	2	85.20	5.3	83.93	83.70	-3.3	565	-0.58%
2022/05/04	5	83.48	0	0.00	83.50	5	557	0.90%
2022/04/27	1	80.10	9	80.51	80.40	-8	563	-1.42%
2022/04/26	0.1	80.90	0	0.00	82.00	0.1	562	0.01%
2022/04/22	2	83.60	0	0.00	83.70	2	565	0.35%
2022/04/21	3	83.30	3	83.37	83.70	0	573	0.00%
2022/04/20	27	83.37	0	0.00	83.30	27	574	4.70%
2022/04/19	2	81.00	1	81.00	81.20	1	575	0.17%
2022/04/18	1.1	80.21	0	80.38	80.40	1.1	579	0.18%
2022/04/15	0	0.00	2	80.70	80.50	-2	585	-0.34%
2022/04/13	0	81.60	0	0.00	81.40	0	614	0.00%
2022/04/12	0	80.94	0	0.00	80.30	0	623	0.00%
2022/04/11	0.1	80.91	81	80.80	80.50	-80.9	630	-12.83%
2022/04/08	0	0.00	2	83.20	82.80	-2	629	-0.32%
2022/04/07	0	0.00	1	83.00	82.80	-1	632	-0.16%
2022/03/31	0	85.70	4	85.90	85.50	-4	640	-0.62%
2022/03/30	4.1	83.95	0	0.00	84.10	4.1	627	0.65%
2022/03/25	2	83.40	0	0.00	83.40	2	647	0.31%
2022/03/23	4	83.20	0	0.00	83.50	4	666	0.60%
2022/03/21	1	82.00	1	82.30	83.20	0	682	0.00%
2022/03/18	1	81.73	1	82.10	81.50	0	699	0.00%
2022/03/16	2	81.40	11	82.20	82.40	-9	745	-1.21%
2022/03/15	0	80.60	1	80.30	80.10	-1	858	-0.12%
2022/03/14	1.1	81.97	0	0.00	81.60	1.1	943	0.12%
2022/03/09	0	0.00	3	80.90	80.50	-3	1,031	-0.29%
2022/03/08	1.1	79.65	7	80.39	80.40	-5.9	1,069	-0.55%
2022/03/07	1.1	80.31	0	0.00	80.30	1.1	1,083	0.10%
2022/03/03	0.1	83.90	1	83.50	83.50	-0.9	1,103	-0.08%
2022/03/01	0	0.00	9	82.11	82.50	-9	1,138	-0.79%
2022/02/25	7	81.60	0	0.00	81.60	7	1,138	0.61%
2022/02/24	0	0.00	4	82.38	82.90	-4	1,135	-0.35%
2022/02/23	4	85.15	2	85.00	85.00	2	1,133	0.18%
2022/02/22	0	85.85	0	0.00	85.50	0	1,138	0.00%
2022/02/21	0	86.15	0	0.00	85.90	0	1,139	0.00%
2022/02/18	0	85.80	1	85.10	85.60	-1	1,176	-0.08%
2022/02/17	3	85.47	0	0.00	85.20	3	1,183	0.25%
2022/02/16	0.1	85.70	0	0.00	85.00	0.1	1,197	0.01%
2022/02/15	0	0.00	2	85.10	85.00	-2	1,196	-0.17%
2022/02/11	1	88.00	0	0.00	88.60	1	1,171	0.09%
2022/02/10	8	91.59	0	92.20	91.90	8	1,160	0.69%
2022/02/09	1	91.70	12	91.68	91.80	-11	1,190	-0.92%
2022/02/08	12.1	92.07	1	92.40	92.40	11.1	1,210	0.92%
2022/01/26	0	0.00	2	89.00	88.80	-2	1,294	-0.15%
2022/01/25	2	90.10	0	0.00	88.70	2	1,478	0.14%
2022/01/24	30	89.18	0	0.00	89.40	30	1,554	1.93%
2022/01/21	0	0.00	2	90.10	89.90	-2	1,572	-0.13%
2022/01/20	0	0.00	3	91.17	91.10	-3	1,607	-0.19%
2022/01/19	27	91.06	1	91.40	91.30	26	1,634	1.59%
2022/01/18	26	91.69	3	91.43	91.70	23	1,650	1.39%
2022/01/14	4	90.30	11	90.27	90.30	-7	1,670	-0.42%
2022/01/13	0	0.00	1	91.30	91.20	-1	1,716	-0.06%
2022/01/12	5	90.88	4	91.60	90.50	1	1,733	0.06%
2022/01/11	0	0.00	6	92.13	91.10	-6	1,767	-0.34%
2022/01/07	0	0.00	1	91.80	91.90	-1	1,785	-0.06%
2022/01/06	0	0.00	1.1	94.40	94.60	-1.1	1,785	-0.06%
2022/01/04	0	0.00	4	94.50	94.60	-4	1,792	-0.22%
2022/01/03	5	94.22	1	93.90	94.00	4	1,802	0.22%
2021/12/30	0	0.00	1	94.60	94.40	-1	1,820	-0.05%
2021/12/29	0	0.00	4	94.85	94.50	-4	1,824	-0.22%
2021/12/28	4	94.75	2	94.00	94.90	2	1,842	0.11%
2021/12/23	1	94.60	0	0.00	94.90	1	1,881	0.05%
2021/12/22	1	94.20	0	0.00	94.20	1	1,889	0.05%
2021/12/21	1	92.10	1	93.10	92.90	0	1,891	0.00%
2021/12/17	0	0.00	1	93.20	93.20	-1	1,888	-0.05%
2021/12/16	0	0.00	4	93.80	93.60	-4	1,882	-0.21%
2021/12/15	0	0.00	8	93.86	93.90	-8	1,882	-0.43%
2021/12/13	3	97.37	1	96.00	95.70	2	1,867	0.11%
2021/12/10	11	98.92	3.2	98.92	98.70	7.8	1,841	0.43%
2021/12/09	50	100.64	38	100.08	99.30	12	1,810	0.66%
2021/12/08	15	99.80	6	98.25	100.50	9	1,687	0.53%
2021/12/07	0.1	94.70	1	94.80	94.90	-1	1,605	-0.06%
2021/12/06	3	93.03	0	0.00	93.70	3	1,585	0.19%
2021/12/03	4.1	95.70	5	95.30	94.50	-0.9	1,579	-0.06%
2021/12/02	5	95.00	0	0.00	96.00	5	1,524	0.33%
2021/12/01	0	0.00	1	94.20	93.90	-1	1,489	-0.07%
2021/11/30	1	91.30	0	0.00	91.30	1	1,468	0.07%
2021/11/26	1	92.80	0	0.00	92.30	1	1,453	0.07%
2021/11/25	0	0.00	4	94.15	94.90	-4	1,439	-0.28%
2021/11/24	1	92.60	0	0.00	92.40	1	1,430	0.07%
2021/11/23	3	93.30	0	0.00	92.90	3	1,445	0.21%
2021/11/22	9	92.49	4	94.38	94.30	5	1,444	0.35%
2021/11/19	2	92.45	2	93.00	92.10	0	1,443	0.00%
2021/11/18	3	92.73	0	0.00	92.50	3	1,450	0.21%
2021/11/17	23.4	94.18	4	94.35	93.40	19.4	1,443	1.34%
2021/11/16	2	93.10	0	0.00	93.20	2	1,410	0.14%
2021/11/15	6	93.13	0	0.00	92.70	6	1,416	0.42%
2021/11/12	3	93.00	1	92.30	92.50	2	1,411	0.14%
2021/11/11	13	93.80	1	93.90	93.30	12	1,410	0.85%
2021/11/10	2	93.60	2	94.55	93.60	0	1,412	0.00%
2021/11/09	5	93.50	2	93.50	93.40	3	1,409	0.21%
2021/11/08	3	93.30	0	92.80	92.50	3	1,400	0.21%
2021/11/05	1	95.20	0	0.00	95.40	1	1,383	0.07%
2021/11/04	6	95.97	7	95.71	95.40	-1	1,376	-0.07%
2021/11/03	8	94.80	16.1	94.60	95.00	-8.1	1,342	-0.60%
2021/11/02	36.1	93.25	433.3	94.10	95.70	-397.2	1,299	-30.58%	大賣/鉅額交易
2021/11/01	394.7	89.72	55.3	89.14	90.40	339.4	1,126	30.13%	大買/鉅額交易
2021/10/29	16	82.15	18.5	82.48	82.20	-2.5	1,068	-0.23%
2021/10/28	22	83.23	1	84.50	83.10	21	1,069	1.96%
2021/10/27	5.1	81.17	2	80.90	81.60	3.1	1,051	0.29%
2021/10/26	4.1	80.47	0	0.00	80.40	4.1	1,040	0.39%
2021/10/25	3	80.10	6	80.58	80.60	-3	1,052	-0.28%
2021/10/22	0	0.00	5.1	81.00	80.50	-5.1	1,068	-0.48%
2021/10/21	9.5	83.21	2	83.15	81.30	7.5	1,111	0.67%
2021/10/20	22	80.69	5	80.58	80.50	17	1,064	1.60%
2021/10/19	21.1	80.30	12	80.98	81.00	9.1	1,053	0.86%
2021/10/18	2	79.00	42	78.11	77.30	-40	1,021	-3.92%
2021/10/15	2	80.20	2	80.00	79.40	0	1,033	0.00%
2021/10/14	3.1	80.41	2	79.80	79.20	1.1	1,040	0.10%
2021/10/13	3.1	83.63	1	84.50	82.00	2.1	1,051	0.20%
2021/10/08	63	86.30	1	86.30	85.30	62	1,091	5.68%
2021/10/07	5.1	83.82	1	83.90	85.10	4.1	1,189	0.34%
2021/10/06	1	83.10	0	0.00	82.30	1	1,264	0.08%
2021/10/05	0	0.00	2	84.15	83.50	-2	1,260	-0.16%
2021/10/04	3.1	83.61	2	84.05	83.00	1.1	1,247	0.09%
2021/10/01	3	85.97	5	85.94	84.70	-2	1,238	-0.16%
2021/09/29	49	90.08	56	89.84	89.00	-7	1,212	-0.58%
2021/09/28	3	92.57	6	92.10	92.20	-3	1,201	-0.25%
2021/09/27	0	0.00	1	93.90	93.80	-1	1,194	-0.08%
2021/09/24	0.1	94.00	3	93.70	93.20	-2.9	1,198	-0.24%
2021/09/23	1	93.00	0	0.00	93.10	1	1,210	0.08%
2021/09/22	0	94.70	19	93.72	93.40	-19	1,211	-1.57%
2021/09/17	0	0.00	6	96.03	95.00	-6	1,207	-0.50%
2021/09/16	0	0.00	24	95.80	95.80	-24	1,206	-1.99%
2021/09/15	1.1	94.92	3	96.07	96.50	-1.9	1,216	-0.16%
2021/09/14	0	0.00	17	95.63	95.10	-17	1,224	-1.39%
2021/09/09	1	95.10	12	95.50	95.30	-11	1,233	-0.89%
2021/09/08	1	95.50	5	95.50	95.50	-4	1,235	-0.32%
2021/09/07	1	97.20	0	0.00	97.20	1	1,240	0.08%
2021/09/06	1	98.00	2	99.00	98.00	-1	1,246	-0.08%
2021/09/03	7	99.56	1	100.50	99.10	6	1,250	0.48%
2021/09/02	1	99.50	1	99.10	99.00	0	1,254	0.00%
2021/09/01	0.1	97.30	1	97.10	97.90	-0.9	1,249	-0.07%
2021/08/27	1	97.70	29	98.76	97.10	-28	1,248	-2.24%
2021/08/26	1	99.00	0	0.00	98.90	1	1,232	0.08%
2021/08/25	1	99.80	0	0.00	99.90	1	1,238	0.08%
2021/08/24	0	0.00	1	105.00	103.50	-1	1,237	-0.08%
2021/08/23	1	104.50	6	104.58	104.50	-5	1,232	-0.41%
2021/08/20	1	105.00	0	0.00	104.00	1	1,235	0.08%
2021/08/19	0.1	108.00	2	107.25	105.50	-2	1,236	-0.16%
2021/08/18	1	102.50	1	104.50	106.00	0	1,224	0.00%
2021/08/16	6	105.00	3	105.17	104.50	3	1,222	0.25%
2021/08/13	34	109.18	4	109.38	108.00	30	1,217	2.47%
2021/08/12	0	0.00	24	110.00	110.50	-24	1,222	-1.96%
2021/08/11	12	108.50	5	109.30	109.00	7	1,235	0.57%
2021/08/10	23.1	109.42	99	110.48	109.50	-75.9	1,266	-6.00%
2021/08/09	1	110.50	2	109.50	109.00	-1	1,280	-0.08%
2021/08/06	1	110.50	1	112.00	111.00	0	1,285	0.00%
2021/08/05	1	111.50	1	113.00	112.00	0	1,313	0.00%
2021/08/04	0	0.00	2	114.00	112.50	-2	1,353	-0.15%
2021/08/03	4	113.00	0	0.00	113.50	4	1,366	0.29%
2021/08/02	5	111.80	0.1	111.00	112.50	5	1,362	0.36%
2021/07/30	8	111.75	0	0.00	111.00	8	1,374	0.58%
2021/07/29	0	0.00	2	111.00	112.50	-2	1,438	-0.14%
2021/07/28	3.1	108.51	1	107.00	108.50	2.1	1,514	0.14%
2021/07/27	2	111.50	2	112.25	112.50	0	1,535	0.00%
2021/07/23	1	107.00	1	108.00	107.50	0	1,538	0.00%
2021/07/22	4	107.88	1.1	108.48	107.50	3	1,546	0.19%
2021/07/21	2	107.50	5	105.80	107.50	-3	1,544	-0.19%
2021/07/20	2.1	107.29	0	0.00	107.50	2.1	1,550	0.13%
2021/07/19	116	108.94	12	108.50	108.50	104	1,580	6.58%	大買/鉅額交易
2021/07/16	1	111.50	5	111.70	111.00	-4	1,594	-0.25%
2021/07/15	4	113.75	4.1	113.01	113.50	-0.1	1,593	0.00%
2021/07/14	10	117.20	323.2	119.23	117.00	-313.2	1,586	-19.74%	大賣/鉅額交易
2021/07/13	378	114.88	59.3	115.31	115.50	318.7	1,496	21.30%	大買/鉅額交易
2021/07/12	23	105.33	1	106.00	105.00	22	1,460	1.51%
2021/07/08	0	105.00	2	105.00	105.00	-2	1,486	-0.13%
2021/07/07	1	104.50	0	0.00	104.50	1	1,494	0.07%
2021/07/06	0	0.00	1	106.50	105.00	-1	1,496	-0.07%
2021/07/05	1	105.00	1	105.00	106.00	0	1,505	0.00%
2021/07/02	0	105.80	0	0.00	105.00	0	1,517	0.00%
2021/07/01	0	106.00	0	0.00	104.50	0	1,550	0.00%
2021/06/30	1	104.50	2	105.25	105.50	-1	1,554	-0.06%
2021/06/29	1	105.50	0	0.00	105.00	1	1,550	0.06%
2021/06/28	0	106.50	2	106.25	106.50	-2	1,563	-0.13%
2021/06/25	0	108.50	0	0.00	108.00	0	1,575	0.00%
2021/06/24	0	107.57	0	0.00	108.50	0	1,587	0.00%
2021/06/23	0.1	107.00	1	106.50	107.50	-1	1,590	-0.06%
2021/06/22	2	105.75	0	0.00	105.00	2	1,599	0.13%
2021/06/21	0	0.00	1	105.50	105.50	-1	1,624	-0.06%
2021/06/18	0	0.00	1	107.50	108.00	-1	1,651	-0.06%
2021/06/17	0	0.00	4	105.63	107.00	-4	1,677	-0.24%
2021/06/16	1	105.50	2	106.00	105.50	-1	1,716	-0.06%
2021/06/15	2	106.50	0	0.00	106.50	2	1,750	0.11%
2021/06/11	5	106.00	0	0.00	106.00	5	1,760	0.28%
2021/06/09	0	105.50	1	105.50	105.00	-1	1,755	-0.05%
2021/06/08	0.1	107.00	1	107.50	106.50	-1	1,762	-0.05%
2021/06/07	1	105.00	3	105.83	104.50	-2	1,770	-0.11%
2021/06/04	0	107.00	0	0.00	106.50	0	1,765	0.00%
2021/06/02	1	106.50	8	106.69	106.50	-7	1,808	-0.39%
2021/06/01	0	0.00	1	108.00	109.00	-1	1,804	-0.06%
2021/05/31	6	107.00	1	107.50	107.50	5	1,830	0.27%
2021/05/28	0	106.50	0.2	106.00	107.00	-0.2	1,909	-0.01%
2021/05/27	1	104.50	1	105.50	105.00	0	1,948	0.00%
2021/05/26	0	0.00	1	105.50	105.50	-1	2,001	-0.05%
2021/05/25	0	0.00	1	106.50	106.50	-1	2,038	-0.05%
2021/05/24	4.1	103.01	0	0.00	104.00	4.1	2,032	0.20%
2021/05/21	0	0.00	0.8	103.43	104.00	-0.8	2,036	-0.04%
2021/05/20	1	104.50	0	0.00	102.00	1	2,049	0.05%
2021/05/19	0	100.50	2	101.50	103.00	-2	2,056	-0.10%
2021/05/18	1	99.40	11	99.92	101.00	-10	2,053	-0.49%
2021/05/17	0.1	101.00	1	99.10	101.00	-0.9	2,018	-0.05%
2021/05/14	1.1	103.86	0	0.00	101.50	1.1	1,995	0.05%
2021/05/13	2.1	104.55	0	0.00	103.50	2.1	1,984	0.11%
2021/05/12	2	99.40	10	97.77	100.00	-8	1,974	-0.41%
2021/05/11	0	0.00	4	103.25	103.00	-4	1,949	-0.21%
2021/05/10	1	107.00	1	107.50	107.00	0	1,921	0.00%
2021/05/06	4	103.50	2	102.76	105.50	2	1,928	0.10%
2021/05/05	3.1	108.32	5.5	109.59	105.50	-2.4	1,863	-0.13%
2021/05/04	6	117.16	7	116.50	116.00	-1	1,771	-0.05%
2021/05/03	5	120.10	10	120.90	121.50	-5	1,744	-0.29%
2021/04/29	0.3	126.00	3.1	125.84	126.50	-2.8	1,714	-0.16%
2021/04/27	2	127.00	2	126.50	127.00	0	1,737	0.00%
2021/04/26	2.2	126.79	1.6	126.78	127.50	0.5	1,773	0.03%
2021/04/23	2	122.75	139	122.00	122.50	-137	1,783	-7.68%	大賣/鉅額交易
2021/04/22	0	0.00	11	125.05	124.50	-11	1,819	-0.60%
2021/04/21	0.2	128.50	1	127.50	127.00	-0.8	1,840	-0.04%
2021/04/20	2	127.75	5	127.20	127.00	-3	1,849	-0.16%
2021/04/19	0	0.00	1	128.00	128.00	-1	1,861	-0.05%
2021/04/16	3	129.67	1	129.50	129.00	2	1,852	0.11%
2021/04/15	0	131.50	0	0.00	131.00	0	1,829	0.00%
2021/04/14	3	131.67	5	130.90	131.00	-2	1,864	-0.11%
2021/04/13	3	132.33	16	132.16	131.50	-13	1,889	-0.69%
2021/04/12	6	133.08	1	132.50	132.50	5	1,887	0.26%
2021/04/09	0	134.00	2.2	134.23	133.50	-2.2	1,895	-0.12%
2021/04/08	3	133.50	3	133.00	134.00	0	1,888	0.00%
2021/04/07	6	133.00	8	132.81	133.50	-2	1,876	-0.11%
2021/04/06	4	134.37	11.6	133.27	133.50	-7.6	1,849	-0.41%
2021/04/01	0	0.00	13	133.50	133.00	-13	1,848	-0.70%
2021/03/31	5	134.00	3	133.67	133.00	2	1,850	0.11%
2021/03/30	10	134.30	6	134.42	134.50	4	1,863	0.21%
2021/03/29	13	133.50	2.1	133.98	134.00	10.9	1,866	0.58%
2021/03/26	1	133.00	3	133.33	134.00	-2	1,865	-0.11%
2021/03/25	3	132.00	801.1	131.50	131.50	-798.1	1,877	-42.50%	大賣/鉅額交易
2021/03/24	0	0.00	1	131.50	132.00	-1	1,879	-0.05%
2021/03/23	39	131.54	18	132.03	131.50	21	1,865	1.13%
2021/03/22	15	133.87	69	133.45	132.50	-54	1,862	-2.90%
2021/03/19	46	135.01	11.2	135.71	133.00	34.8	1,858	1.87%
2021/03/18	12	137.16	51	136.18	138.50	-39	1,841	-2.12%
2021/03/17	0	137.79	10	134.65	135.00	-10	1,852	-0.54%
2021/03/16	0	135.00	8	134.06	135.50	-8	1,874	-0.42%
2021/03/15	0	0.00	1	134.50	134.00	-1	1,903	-0.05%
2021/03/12	1.2	132.58	32	132.97	133.00	-30.9	1,956	-1.58%
2021/03/11	4	133.63	0	0.00	133.00	4	2,068	0.19%
2021/03/10	1	132.50	4	132.63	133.00	-3	2,077	-0.14%
2021/03/09	0	0.00	2	132.50	132.50	-2	2,161	-0.09%
2021/03/08	3.1	133.99	9	133.28	133.00	-5.9	2,181	-0.27%
2021/03/05	2	135.50	0	0.00	135.00	2	2,216	0.09%
2021/03/04	7	136.21	17	136.24	136.00	-10	2,226	-0.45%
2021/03/03	31	140.30	16	138.75	139.00	15	2,203	0.68%
2021/03/02	23	137.52	10	136.85	137.00	13	2,131	0.61%
2021/02/26	15	135.77	4	136.13	137.00	11	2,103	0.52%
2021/02/25	2	133.25	2	134.00	133.00	0	2,066	0.00%
2021/02/24	1	137.00	1	136.50	136.00	0	2,045	0.00%
2021/02/23	2	136.50	4	136.50	136.50	-2	2,067	-0.10%
2021/02/22	1	136.00	3	136.00	136.50	-2	2,075	-0.10%
2021/02/19	1	137.50	8	135.13	137.00	-7	2,102	-0.33%
2021/02/18	14	134.43	12	134.54	136.00	2	2,105	0.09%
2021/02/17	5	132.60	5	132.40	132.50	0	2,113	0.00%
2021/02/05	0	0.00	9	131.28	131.50	-9	2,115	-0.43%
2021/02/04	0	0.00	51	131.32	131.00	-51	2,121	-2.40%
2021/02/03	5	131.60	8	132.00	132.50	-3	2,129	-0.14%
2021/02/02	7	133.43	1	133.50	133.00	6	2,120	0.28%
2021/02/01	3	135.00	8	134.56	134.00	-5	2,115	-0.24%
2021/01/29	39	136.27	13	136.46	135.50	26	2,145	1.21%
2021/01/28	1	133.00	2	134.50	133.50	-1	2,137	-0.05%
2021/01/27	1	136.50	7	134.21	134.50	-6	2,153	-0.28%
2021/01/26	0	0.00	4	137.00	135.50	-4	2,169	-0.18%
2021/01/25	34	136.25	4	135.50	137.00	30	2,213	1.36%
2021/01/22	1	134.50	1	134.50	134.50	0	2,303	0.00%
2021/01/21	3	134.67	7	134.43	133.50	-4	2,314	-0.17%
2021/01/20	3	134.50	9	134.22	134.50	-6	2,321	-0.26%
2021/01/19	4	136.88	6	136.83	137.00	-2	2,306	-0.09%
2021/01/18	1	139.50	3	138.17	139.50	-2	2,288	-0.09%
2021/01/15	5	137.90	3	139.00	136.00	2	2,248	0.09%
2021/01/14	17	139.53	20	139.75	140.00	-3	2,191	-0.14%
2021/01/13	2	143.50	36	142.14	142.50	-34	2,213	-1.54%
2021/01/12	5	143.90	12	143.67	142.50	-7	2,195	-0.32%
2021/01/11	0	0.00	28	146.98	147.00	-28	2,171	-1.29%
2021/01/08	50	148.45	16	148.72	147.50	34	2,221	1.53%
2021/01/07	30	150.08	10	150.30	149.00	20	2,203	0.91%
2021/01/06	69	149.36	7	149.43	149.00	62	2,173	2.85%
2021/01/05	6	147.67	6	147.58	148.00	0	2,141	0.00%
2021/01/04	11	148.23	2	149.00	148.00	9	2,206	0.41%
2020/12/31	1	146.50	0	0.00	146.50	1	2,276	0.04%
2020/12/30	0	0.00	1	147.50	146.50	-1	2,299	-0.04%
2020/12/29	5	147.90	2	147.25	147.50	3	2,329	0.13%
2020/12/28	1	146.50	1	147.00	147.50	0	2,347	0.00%
2020/12/24	61	149.17	83	148.98	146.50	-22	2,344	-0.94%
2020/12/23	55	148.11	9	147.67	148.00	46	2,321	1.98%
2020/12/22	1	147.01	343	147.04	147.00	-342	2,329	-14.68%	大賣/鉅額交易
2020/12/21	14	150.35	17	149.26	147.00	-3	2,358	-0.13%
2020/12/18	20	150.55	11	149.50	151.00	9	2,343	0.38%
2020/12/17	8	150.25	10	150.25	149.00	-2	2,345	-0.09%
2020/12/16	12	150.29	8	150.25	150.00	4	2,341	0.17%
2020/12/15	8	148.06	6	149.00	147.00	2	2,323	0.09%
2020/12/14	12	151.71	5	151.70	150.50	7	2,306	0.30%
2020/12/11	17	149.74	12	148.58	150.50	5	2,306	0.22%
2020/12/10	3	150.00	1	149.00	149.00	2	2,271	0.09%
2020/12/09	9	152.06	7	151.50	151.00	2	2,279	0.09%
2020/12/08	106	150.47	10	151.40	149.50	96	2,258	4.25%	大買/
2020/12/07	10	151.50	22	151.00	152.00	-12	2,224	-0.54%
2020/12/04	3	146.17	8	146.19	146.00	-5	2,121	-0.24%
2020/12/03	13	147.15	15	146.30	146.50	-2	2,129	-0.09%
2020/12/02	120	144.14	59	144.46	144.00	61	2,091	2.92%	大買/
2020/12/01	64	145.34	6	144.00	145.50	58	2,103	2.76%
2020/11/30	5	141.50	3	141.17	141.50	2	2,129	0.09%
2020/11/27	6	140.17	1	140.50	140.50	5	2,168	0.23%
2020/11/26	7	139.57	2	140.00	139.50	5	2,215	0.23%
2020/11/25	1	141.00	3	139.50	140.00	-2	2,231	-0.09%
2020/11/24	7	141.00	75	140.06	140.50	-68	2,254	-3.02%
2020/11/23	10	142.50	61	142.45	141.50	-51	2,278	-2.24%
2020/11/20	1	141.50	115	141.10	141.00	-114	2,321	-4.91%	大賣/鉅額交易
2020/11/19	17	142.59	119	142.97	142.50	-102	2,341	-4.36%	大賣/鉅額交易
2020/11/18	130	144.66	26	143.94	144.00	104	2,360	4.41%	大買/鉅額交易
2020/11/17	61	142.26	14	142.00	141.50	47	2,349	2.00%
2020/11/16	166	141.69	2	141.00	141.00	164	2,467	6.65%	大買/鉅額交易
2020/11/13	2	140.25	126	139.97	140.50	-124	2,574	-4.82%	大賣/鉅額交易
2020/11/12	2	141.00	1	140.50	140.00	1	2,587	0.04%
2020/11/11	1	141.00	6	140.25	140.50	-5	2,600	-0.19%
2020/11/10	8	140.31	5	140.80	140.00	3	2,619	0.11%
2020/11/09	15	141.00	3	140.33	141.00	12	2,641	0.45%
2020/11/06	7	140.86	7	140.50	140.50	0	2,657	0.00%
2020/11/05	15	139.63	9	139.00	140.50	6	2,682	0.22%
2020/11/04	4	138.63	316	137.59	139.50	-312	2,709	-11.52%	大賣/鉅額交易
2020/11/03	21	138.95	3	139.00	139.00	18	2,749	0.65%
2020/11/02	35	140.63	305	139.60	138.00	-270	2,834	-9.53%	大賣/鉅額交易
2020/10/30	463	141.75	12	140.83	141.00	451	2,889	15.61%	大買/鉅額交易
2020/10/29	6	144.83	98	145.19	145.00	-92	3,050	-3.02%
2020/10/28	9	149.50	158	147.61	147.50	-149	3,223	-4.62%	大賣/鉅額交易
2020/10/27	22	149.98	3	149.17	150.00	19	3,302	0.58%
2020/10/26	12	149.54	65	149.26	149.00	-53	3,469	-1.53%
2020/10/23	9	152.06	3	152.00	152.00	6	3,483	0.17%
2020/10/22	1	153.00	179	152.52	152.00	-178	3,569	-4.99%	大賣/鉅額交易
2020/10/21	274	154.56	70	153.29	153.00	204	3,610	5.65%	大買/鉅額交易
2020/10/20	1	151.00	3	150.50	151.00	-2	3,613	-0.06%
2020/10/19	16	154.53	56	153.60	152.00	-40	3,835	-1.04%
2020/10/16	66	153.66	17	153.29	153.00	49	4,016	1.22%
2020/10/15	5	150.10	5	149.60	149.50	0	3,995	0.00%
2020/10/14	2	152.00	0	0.00	151.00	2	4,138	0.05%
2020/10/13	2	151.25	5	152.10	152.00	-3	4,187	-0.07%
2020/10/12	3	152.67	11	152.05	151.00	-8	4,179	-0.19%
2020/10/08	51	148.74	111	149.11	148.50	-60	4,120	-1.46%	大賣/
2020/10/07	8	153.25	13	152.77	154.50	-5	4,067	-0.12%
2020/10/06	51	152.78	12	151.96	153.50	39	4,058	0.96%
2020/10/05	19	150.39	4	149.63	150.00	15	4,050	0.37%
2020/09/30	1	147.00	18	146.86	148.00	-17	4,066	-0.42%
2020/09/29	19	147.58	11	146.77	146.50	8	4,098	0.20%
2020/09/28	5	145.20	5	144.50	145.00	0	4,133	0.00%
2020/09/25	9	146.06	21	144.62	144.00	-12	4,167	-0.29%
2020/09/24	16	147.19	194	147.02	144.00	-178	4,174	-4.26%	大賣/鉅額交易
2020/09/23	19	150.87	8	151.38	151.00	11	4,180	0.26%
2020/09/22	3	151.67	11	151.36	151.00	-8	4,276	-0.19%
2020/09/21	8	155.44	5	155.20	154.00	3	4,281	0.07%
2020/09/18	2	156.50	4	155.75	156.50	-2	4,326	-0.05%
2020/09/17	2	156.75	5	157.00	156.50	-3	4,348	-0.07%
2020/09/16	5	157.50	29	157.38	156.50	-24	4,366	-0.55%
2020/09/15	7	158.00	9	157.67	158.00	-2	4,370	-0.05%
2020/09/14	40	156.73	5	156.30	156.00	35	4,406	0.79%
2020/09/11	3	153.00	7	152.57	152.00	-4	4,392	-0.09%
2020/09/10	17	154.97	11	154.45	152.50	6	4,408	0.14%
2020/09/09	37	153.66	27	152.30	154.00	10	4,403	0.23%
2020/09/08	12	153.33	6	153.08	153.50	6	4,408	0.14%
2020/09/07	14	150.54	42	152.11	149.50	-28	4,410	-0.63%
2020/09/04	29	154.36	23	152.28	154.50	6	4,422	0.14%
2020/09/03	63	157.51	42	157.29	156.50	21	4,455	0.47%
2020/09/02	32	153.42	6	153.50	153.50	26	4,381	0.59%
2020/09/01	22	149.39	47	149.97	149.50	-25	4,363	-0.57%
2020/08/31	10	155.75	41	156.10	154.00	-31	4,329	-0.72%
2020/08/28	48	159.24	41	158.15	158.00	7	4,329	0.16%
2020/08/27	33	156.98	88	156.95	156.50	-55	4,325	-1.27%
2020/08/26	71	165.06	42	165.71	165.00	29	4,308	0.67%
2020/08/25	143	164.65	16	162.13	165.00	127	4,266	2.98%	大買/鉅額交易
2020/08/24	25	160.48	3	158.00	160.50	22	4,239	0.52%
2020/08/21	5	159.10	17	158.24	158.50	-12	4,244	-0.28%
2020/08/20	24	156.56	159	160.85	155.50	-135	4,228	-3.19%	大賣/鉅額交易
2020/08/19	140	168.78	68	167.35	166.50	72	4,148	1.74%	大買/
2020/08/18	45	165.50	10	165.35	165.50	35	4,039	0.87%
2020/08/17	14	166.18	45	165.29	165.50	-31	4,029	-0.77%
2020/08/14	41	166.17	5	166.50	166.00	36	4,031	0.89%
2020/08/13	4	165.63	12	166.08	165.50	-8	4,012	-0.20%
2020/08/12	14	165.54	41	164.90	165.00	-27	3,988	-0.68%
2020/08/11	70	165.11	19	164.61	165.00	51	3,984	1.28%
2020/08/10	24	164.85	13	165.65	162.50	11	3,967	0.28%
2020/08/07	39	166.17	19	166.18	167.00	20	3,969	0.50%
2020/08/06	37	165.35	236	164.26	164.50	-199	3,908	-5.09%	大賣/鉅額交易
2020/08/05	32	169.48	146	170.19	169.00	-114	3,813	-2.99%	大賣/鉅額交易
2020/08/04	263	167.63	68	165.10	168.00	195	3,723	5.24%	大買/鉅額交易
2020/08/03	75	163.49	114	163.49	160.50	-39	3,475	-1.12%	大賣/
2020/07/31	45	158.17	175	157.03	159.00	-130	3,292	-3.95%	大賣/鉅額交易
2020/07/30	215	156.56	35	153.66	158.00	180	3,217	5.59%	大買/鉅額交易
2020/07/29	24	149.50	5	150.10	151.00	19	3,103	0.61%
2020/07/28	22	151.23	19	150.26	148.50	3	3,116	0.10%
2020/07/27	27	152.28	18	152.42	152.00	9	3,106	0.29%
2020/07/24	32	150.64	75	151.19	151.00	-43	3,080	-1.40%
2020/07/23	131	152.61	126	150.72	153.00	5	3,019	0.17%	大買/大賣/
2020/07/22	159	147.95	20	146.40	148.00	139	2,821	4.93%	大買/鉅額交易
2020/07/21	6	142.75	25	142.06	142.50	-19	2,631	-0.72%
2020/07/20	40	142.85	54	143.34	141.00	-14	2,614	-0.54%
2020/07/17	48	141.80	9	140.83	141.50	39	2,484	1.57%
2020/07/16	5	139.50	6	138.08	138.00	-1	2,480	-0.04%
2020/07/15	4	138.00	11	138.32	138.00	-7	2,488	-0.28%
2020/07/14	19	138.34	24	138.56	137.50	-5	2,536	-0.20%
2020/07/13	23	140.41	2	139.26	140.00	21	2,517	0.83%
2020/07/10	26	138.85	19	138.55	138.00	7	2,537	0.28%
2020/07/09	43	141.50	276	141.11	140.00	-233	2,535	-9.19%	大賣/鉅額交易
2020/07/08	12	141.58	2	141.25	140.00	10	2,518	0.40%
2020/07/07	12	140.79	25	140.78	140.00	-13	2,508	-0.52%
2020/07/06	26	143.19	27	142.87	142.00	-1	2,515	-0.04%
2020/07/03	5	142.40	15	142.60	142.50	-10	2,514	-0.40%
2020/07/02	19	143.55	28	142.84	143.50	-9	2,536	-0.35%
2020/07/01	136	144.75	21	143.40	142.50	115	2,496	4.61%	大買/鉅額交易
2020/06/30	31	138.95	20	138.05	139.50	11	2,405	0.46%
2020/06/29	18	138.11	6	136.75	137.00	12	2,396	0.50%
2020/06/24	6	137.25	7	137.14	137.50	-1	2,377	-0.04%
2020/06/23	2	136.50	6	135.67	135.50	-4	2,387	-0.17%
2020/06/22	2	135.75	27	136.07	135.50	-25	2,390	-1.05%
2020/06/19	33	139.41	10	137.95	136.50	23	2,416	0.95%
2020/06/18	14	136.79	13	135.54	137.00	1	2,400	0.04%
2020/06/17	16	138.00	16	137.31	136.50	0	2,399	0.00%
2020/06/16	12	137.25	5	136.00	137.00	7	2,425	0.29%
2020/06/15	2	137.25	15	136.57	135.50	-13	2,506	-0.52%
2020/06/12	26	138.31	8	137.38	137.50	18	2,537	0.71%
2020/06/11	21	142.07	59	141.26	140.50	-38	2,568	-1.48%
2020/06/10	31	141.87	19	140.61	142.00	12	2,557	0.47%
2020/06/09	19	138.58	5	137.80	138.00	14	2,564	0.55%
2020/06/08	9	137.67	11	137.45	137.00	-2	2,645	-0.08%
2020/06/05	12	138.38	10	138.10	139.00	2	2,632	0.08%
2020/06/04	11	137.32	9	136.50	137.00	2	2,656	0.08%
2020/06/03	21	138.52	8	138.50	137.00	13	2,656	0.49%
2020/06/02	22	138.61	12	138.46	138.00	10	2,647	0.38%
2020/06/01	17	137.06	12	136.96	137.00	5	2,645	0.19%
2020/05/29	24	136.08	4	134.88	135.50	20	2,691	0.74%
2020/05/28	19	136.34	10	135.55	135.00	9	2,727	0.33%
2020/05/27	0	0.00	5	134.40	134.50	-5	2,722	-0.18%
2020/05/26	8	136.38	8	135.38	134.00	0	2,750	0.00%
2020/05/25	9	131.72	5	132.10	133.50	4	2,717	0.15%
2020/05/22	0	0.00	13	130.92	130.00	-13	2,725	-0.48%
2020/05/21	7	131.29	1	131.50	131.50	6	2,733	0.22%
2020/05/20	0	0.00	12	129.17	128.50	-12	2,729	-0.44%
2020/05/19	0	0.00	3	129.67	129.50	-3	2,756	-0.11%
2020/05/18	2	129.25	0	0.00	129.00	2	2,771	0.07%
2020/05/15	5	132.60	20	133.83	131.50	-15	2,762	-0.54%
2020/05/14	44	135.68	16	134.19	134.50	28	2,752	1.02%
2020/05/13	18	133.11	5	133.10	133.50	13	2,758	0.47%
2020/05/12	3	131.83	0.1	132.50	132.50	2.9	2,799	0.10%
2020/05/11	2	134.00	4	133.00	132.50	-2	2,901	-0.07%
2020/05/08	7	133.64	2	133.25	133.50	5	2,906	0.17%
2020/05/07	5	132.20	3	131.50	132.00	2	2,955	0.07%
2020/05/06	5	131.60	2	132.00	131.50	3	2,983	0.10%
2020/05/05	6	133.67	6	134.08	133.00	0	3,037	0.00%
2020/05/04	4	136.25	38	136.54	135.00	-34	3,062	-1.11%
2020/04/30	52	139.66	39	138.78	140.00	13	3,066	0.42%
2020/04/29	14	136.71	10	135.80	136.50	4	3,068	0.13%
2020/04/28	5	135.40	26	135.08	136.00	-21	3,112	-0.67%
2020/04/27	27	134.83	64	133.56	135.00	-37	3,215	-1.15%
2020/04/24	11	133.14	4	132.63	133.00	7	3,205	0.22%
2020/04/23	20	132.95	15	133.37	133.00	5	3,218	0.16%
2020/04/22	12	131.33	12	131.92	132.50	0	3,245	0.00%
2020/04/21	19	133.45	29	132.72	133.00	-10	3,283	-0.30%
2020/04/20	8	131.69	26	131.06	132.00	-18	3,275	-0.55%
2020/04/17	13	134.31	62	133.42	132.00	-49	3,335	-1.47%
2020/04/16	13	133.08	2	132.25	134.00	11	3,301	0.33%
2020/04/15	13	132.73	4	133.00	132.50	9	3,321	0.27%
2020/04/14	7	131.57	6	130.25	131.50	1	3,328	0.03%
2020/04/13	8	130.00	8	129.44	128.50	0	3,401	0.00%
2020/04/09	3	129.00	6	130.08	128.50	-3	3,486	-0.09%
2020/04/08	18	132.22	8	131.63	131.50	10	3,495	0.29%
2020/04/07	11	129.86	6	129.17	130.50	5	3,505	0.14%
2020/04/06	7	124.71	2	124.00	125.50	5	3,507	0.14%
2020/03/31	0	0.00	1	125.00	124.50	-1	3,562	-0.03%
2020/03/30	1	124.00	9	121.17	124.50	-8	3,616	-0.22%
2020/03/27	11	122.36	12	124.17	121.50	-1	3,639	-0.03%
2020/03/26	2.6	122.66	4	122.50	122.50	-1.4	3,685	-0.04%
2020/03/25	7	123.14	13	123.15	123.00	-6	3,807	-0.16%
2020/03/24	7	117.64	72	119.16	117.00	-65	3,970	-1.64%
2020/03/23	4	114.75	2	114.50	115.00	2	4,016	0.05%
2020/03/20	8	121.81	27	121.93	121.50	-19	4,295	-0.44%
2020/03/19	7	120.07	20	117.45	114.00	-13	4,308	-0.30%
2020/03/18	3	126.67	22	126.70	126.50	-19	4,264	-0.45%
2020/03/17	74	124.32	21	124.24	126.00	53	4,300	1.23%
2020/03/16	3	127.17	5	127.90	125.00	-2	4,279	-0.05%
2020/03/13	28	120.27	24	119.71	129.00	4	4,245	0.09%
2020/03/12	14	129.86	645	131.20	128.50	-631	4,188	-15.06%	大賣/鉅額交易
2020/03/11	8	140.75	20	140.08	138.50	-12	4,163	-0.29%
2020/03/10	19	139.71	15	140.00	142.00	4	4,222	0.09%
2020/03/09	12	139.75	17	139.03	138.50	-5	4,190	-0.12%
2020/03/06	9	140.28	12	139.29	141.50	-3	4,197	-0.07%
2020/03/05	15	141.47	2	141.25	141.00	13	4,219	0.31%
2020/03/04	6	139.33	6	141.25	139.00	0	4,257	0.00%
2020/03/03	12	143.13	22	143.39	144.00	-10	4,304	-0.23%
2020/03/02	37	141.00	8	139.94	141.50	29	4,371	0.66%
2020/02/27	11	142.00	11	141.95	140.50	0	4,406	0.00%
2020/02/26	4	143.63	1	144.00	143.50	3	4,465	0.07%
2020/02/25	0	0.00	12	142.50	143.00	-12	4,481	-0.27%
2020/02/24	4	144.50	20	144.35	144.50	-16	4,553	-0.35%
2020/02/21	24	146.10	2	145.50	146.00	22	4,649	0.47%
2020/02/20	6	147.50	23	146.07	147.00	-17	4,654	-0.37%
2020/02/19	4	148.63	52	148.48	148.50	-48	4,674	-1.03%
2020/02/18	4	149.00	21	148.29	149.00	-17	4,677	-0.36%
2020/02/17	13	148.19	9	147.78	148.00	4	4,665	0.09%
2020/02/14	208	150.09	12	150.08	149.00	196	4,643	4.22%	大買/鉅額交易
2020/02/13	6	149.83	82	151.34	149.50	-76	4,591	-1.66%
2020/02/12	107	148.44	23	148.74	150.00	84	4,558	1.84%	大買/
2020/02/11	21	143.45	2	143.00	143.50	19	4,473	0.42%
2020/02/10	16	142.56	134.4	142.51	141.50	-118.4	4,505	-2.63%	大賣/鉅額交易
2020/02/07	13	145.88	30	144.72	145.00	-17	4,528	-0.38%
2020/02/06	16	146.34	18	145.67	146.00	-2	4,504	-0.04%
2020/02/05	16	146.19	26	146.00	144.00	-10	4,453	-0.22%
2020/02/04	531	145.71	6	144.42	147.00	525	4,419	11.88%	大買/鉅額交易
2020/02/03	11	140.73	416	141.91	142.00	-405	4,421	-9.16%	大賣/鉅額交易
2020/01/31	40	149.30	9	149.11	148.00	31	4,413	0.70%
2020/01/30	22	152.50	151	151.42	148.50	-129	4,451	-2.90%	大賣/鉅額交易
2020/01/20	2	165.25	39	165.42	165.00	-37	4,441	-0.83%
2020/01/17	3	165.33	28	165.43	166.00	-25	4,592	-0.54%
2020/01/16	37	164.97	7	164.93	166.00	30	4,596	0.65%
2020/01/15	13	164.92	133	163.27	162.50	-120	4,575	-2.62%	大賣/鉅額交易
2020/01/14	45	166.84	85	165.95	166.50	-40	4,559	-0.88%
2020/01/13	60	165.88	10	165.55	166.50	50	4,551	1.10%
2020/01/10	0	0.00	49	162.63	163.00	-49	4,519	-1.08%
2020/01/09	12	164.33	47	163.85	163.00	-35	4,534	-0.77%
2020/01/08	21	161.62	26	162.19	162.00	-5	4,564	-0.11%
2020/01/07	44	162.07	61	162.90	162.00	-17	4,540	-0.37%
2020/01/06	30	168.88	16	168.38	167.00	14	4,472	0.31%
2020/01/03	54	169.55	50	169.62	171.00	4	4,451	0.09%
2020/01/02	69	168.85	151	168.30	169.00	-82	4,438	-1.85%	大賣/
2019/12/31	42	169.18	106	168.91	167.50	-64	4,462	-1.43%	大賣/
2019/12/30	25	170.66	109	170.88	169.00	-84	4,460	-1.88%	大賣/
2019/12/27	41	172.56	20	171.88	171.50	21	4,469	0.47%
2019/12/26	11	171.41	72	171.75	170.50	-61	4,551	-1.34%
2019/12/25	45	174.77	104	174.55	172.50	-59	4,633	-1.27%	大賣/
2019/12/24	65	172.04	52	171.83	172.00	13	4,595	0.28%
2019/12/23	21	171.40	121	171.05	172.00	-100	4,569	-2.19%	大賣/
2019/12/20	16	172.81	51	173.32	173.00	-35	4,525	-0.77%
2019/12/19	87	170.67	99	170.08	171.00	-12	4,454	-0.27%
2019/12/18	43	166.77	157	166.73	166.50	-114	4,391	-2.60%	大賣/鉅額交易
2019/12/17	486	166.13	174	165.12	167.50	312	4,344	7.18%	大買/大賣/鉅額交易
2019/12/16	78	160.71	26	160.29	160.00	52	4,054	1.28%
2019/12/13	30	158.08	17	157.47	158.50	13	4,006	0.32%
2019/12/12	39	159.44	143	157.92	156.00	-104	3,966	-2.62%	大賣/鉅額交易
2019/12/11	51	158.24	21	157.52	158.50	30	3,894	0.77%
2019/12/10	14	157.50	15	156.40	156.50	-1	3,917	-0.03%
2019/12/09	19	156.08	8	156.00	156.00	11	3,926	0.28%
2019/12/06	77	156.09	248	155.63	155.50	-171	3,931	-4.35%	大賣/鉅額交易
2019/12/05	266	157.53	35	157.14	158.00	231	3,886	5.94%	大買/鉅額交易
2019/12/04	4	154.25	85	154.13	154.00	-81	3,828	-2.12%
2019/12/03	11	156.27	36	155.58	155.00	-25	3,830	-0.65%
2019/12/02	28	155.61	23	155.20	156.00	5	3,828	0.13%
2019/11/29	46	156.87	60	156.95	156.50	-14	3,899	-0.36%
2019/11/28	87	159.20	258	158.88	159.00	-171	3,864	-4.42%	大賣/鉅額交易
2019/11/27	61	157.01	6	156.00	157.50	55	3,799	1.45%
2019/11/26	58	155.35	35	155.11	154.50	23	3,691	0.62%
2019/11/25	51	152.13	23	152.59	154.50	28	3,633	0.77%
2019/11/22	7	153.14	30	152.23	151.50	-23	3,550	-0.65%
2019/11/21	40	151.65	68	151.22	152.50	-28	3,551	-0.79%
2019/11/20	50	150.93	40	150.35	151.00	10	3,475	0.29%
2019/11/19	1	147.50	23	147.78	148.00	-22	3,437	-0.64%
2019/11/18	28	146.34	4	145.25	147.50	24	3,480	0.69%
2019/11/15	4	144.50	7	144.43	144.00	-3	3,472	-0.09%
2019/11/14	4	145.25	2	145.00	145.00	2	3,481	0.06%
2019/11/12	8	144.94	4	144.88	145.00	4	3,536	0.11%
2019/11/11	3	144.33	20	144.95	144.00	-17	3,574	-0.48%
2019/11/08	15	146.57	2	146.50	146.50	13	3,583	0.36%
2019/11/07	6	145.08	3	145.00	144.50	3	3,578	0.08%
2019/11/06	16	148.25	8	148.69	147.00	8	3,553	0.23%
2019/11/05	30	150.50	34	151.44	150.50	-4	3,512	-0.11%
2019/11/04	77	150.58	66	151.02	151.00	11	3,572	0.31%
2019/11/01	13	150.38	1	149.50	150.00	12	3,582	0.33%
2019/10/31	8	150.63	2	150.00	149.00	6	3,609	0.17%
2019/10/30	13	151.62	2	151.75	150.50	11	3,638	0.30%
2019/10/29	21	151.67	4	153.50	151.50	17	3,674	0.46%
2019/10/28	12	155.08	13	155.35	153.00	-1	3,776	-0.03%
2019/10/25	33	159.65	32	158.97	158.00	1	3,830	0.03%
2019/10/24	13	155.23	0	0.00	156.50	13	3,776	0.34%
2019/10/23	4	155.25	6	155.17	154.50	-2	3,856	-0.05%
2019/10/22	27	155.61	1	156.00	155.50	26	3,919	0.66%
2019/10/21	9	154.39	48	153.99	154.50	-39	3,947	-0.99%
2019/10/18	3	154.00	11	154.50	152.00	-8	4,014	-0.20%
2019/10/17	7.5	155.10	18	155.42	154.50	-10.5	4,022	-0.26%
2019/10/16	19	154.05	8	154.44	154.50	11	4,019	0.27%
2019/10/15	30	152.05	4	151.00	151.00	26	4,005	0.65%
2019/10/14	5	152.40	5	152.10	152.50	0	4,067	0.00%
2019/10/09	6	151.42	43	151.09	150.00	-37	4,158	-0.89%
2019/10/08	1	152.50	30	153.17	151.00	-29	4,181	-0.69%
2019/10/07	21	155.17	71	154.63	154.50	-50	4,230	-1.18%
2019/10/04	9	159.94	13	159.12	158.50	-4	4,199	-0.10%
2019/10/03	27	159.85	12	159.83	159.00	15	4,224	0.36%
2019/10/02	351	159.62	4	159.63	161.50	347	4,248	8.17%	大買/鉅額交易
2019/10/01	158	157.46	15	156.70	157.50	143	4,173	3.43%	大買/鉅額交易
2019/09/27	2	154.50	11	153.41	152.00	-9	4,136	-0.22%
2019/09/26	8	155.63	19	155.13	154.00	-11	4,178	-0.26%
2019/09/25	48	155.68	6	155.17	155.50	42	4,219	1.00%
2019/09/24	9	156.67	56	155.83	155.00	-47	4,350	-1.08%
2019/09/23	81	155.81	35	155.96	156.50	46	4,325	1.06%
2019/09/20	1	149.50	2	151.00	151.00	-1	4,184	-0.02%
2019/09/19	33	149.00	3	149.17	148.50	30	4,165	0.72%
2019/09/18	4	149.63	5	149.10	149.00	-1	4,182	-0.02%
2019/09/17	1	151.00	1	150.00	150.00	0	4,203	0.00%
2019/09/16	41	150.46	3	150.67	150.00	38	4,243	0.90%
2019/09/12	35	152.07	8	151.38	151.50	27	4,281	0.63%
2019/09/11	12	148.25	0	0.00	148.50	12	4,287	0.28%
2019/09/10	5	147.50	1	147.00	146.00	4	4,291	0.09%
2019/09/09	5	151.20	7	149.43	148.50	-2	4,287	-0.05%
2019/09/06	5	151.20	9	150.94	150.50	-4	4,271	-0.09%
2019/09/05	7	150.00	5	150.30	149.50	2	4,296	0.05%
2019/09/04	27	150.13	28	151.13	151.00	-1	4,312	-0.02%
2019/09/03	78	151.37	13	150.46	150.00	65	4,316	1.51%
2019/09/02	54	146.93	7	146.50	147.50	47	4,276	1.10%
2019/08/30	2	146.75	2	147.50	146.00	0	4,340	0.00%
2019/08/29	1	143.50	1	143.50	144.00	0	4,329	0.00%
2019/08/28	7	143.07	2	142.75	143.50	5	4,331	0.12%
2019/08/27	4	141.00	4	142.25	141.00	0	4,340	0.00%
2019/08/26	31	142.32	11	142.50	141.50	20	4,394	0.46%
2019/08/23	105	145.60	5	146.00	145.50	100	4,401	2.27%	大買/
2019/08/22	6	146.42	43	146.69	146.50	-37	4,420	-0.84%
2019/08/21	124	152.84	11	152.77	152.50	113	4,442	2.54%	大買/鉅額交易
2019/08/20	31	151.47	1	152.00	153.00	30	4,427	0.68%
2019/08/19	1	150.50	1	150.00	149.50	0	4,414	0.00%
2019/08/16	23	149.87	3	150.00	149.00	20	4,409	0.45%
2019/08/15	15	150.27	9	150.50	151.00	6	4,401	0.14%
2019/08/14	36	151.10	7	151.00	149.00	29	4,414	0.66%
2019/08/13	40	149.31	6	150.00	149.50	34	4,445	0.76%
2019/08/12	23	149.04	1	150.00	149.00	22	4,488	0.49%
2019/08/08	6	150.25	36	149.51	149.50	-30	4,498	-0.67%
2019/08/07	6	148.58	8	150.31	148.50	-2	4,519	-0.04%
2019/08/06	20	148.10	13	148.96	151.00	7	4,528	0.15%
2019/08/05	3	148.33	5	149.20	148.00	-2	4,496	-0.04%
2019/08/02	19	148.82	31	148.13	151.00	-12	4,551	-0.26%
2019/08/01	505	151.46	6	152.00	151.00	499	4,521	11.04%	大買/鉅額交易
2019/07/31	13	150.19	3	150.00	151.00	10	4,476	0.22%
2019/07/30	29.5	150.98	44	153.53	150.50	-14.5	4,413	-0.33%
2019/07/29	82	159.85	44	160.01	158.00	38	4,278	0.89%
2019/07/26	119	161.84	19	162.05	163.00	100	4,157	2.41%	大買/
2019/07/25	87	162.61	149	161.77	164.00	-62	4,137	-1.50%	大賣/
2019/07/24	66	158.28	451	158.16	157.50	-385	4,177	-9.22%	大賣/鉅額交易
2019/07/23	56	160.30	12	159.96	158.00	44	4,322	1.02%
2019/07/22	9	158.50	91	157.86	158.50	-82	4,468	-1.84%
2019/07/19	3	162.33	4	162.75	161.50	-1	4,506	-0.02%
2019/07/18	4	163.13	1	166.00	162.00	3	4,854	0.06%
2019/07/17	4	166.88	2	166.25	165.50	2	5,077	0.04%
2019/07/16	7	167.57	31	167.58	167.00	-24	5,062	-0.47%
2019/07/15	7	164.43	41	164.56	165.50	-34	4,997	-0.68%
2019/07/12	2	167.00	5	167.10	166.50	-3	4,924	-0.06%
2019/07/11	10	166.15	17	165.32	166.00	-7	4,871	-0.14%
2019/07/10	13	162.88	233	162.52	162.00	-220	4,792	-4.59%	大賣/鉅額交易
2019/07/09	35	163.37	24	163.48	161.50	11	4,754	0.23%
2019/07/08	35	167.07	318	168.89	166.00	-283	4,716	-6.00%	大賣/鉅額交易
2019/07/05	56	171.92	215	171.34	170.00	-159	4,653	-3.42%	大賣/鉅額交易
2019/07/04	35	174.93	82	174.13	172.00	-47	4,618	-1.02%
2019/07/03	72	174.05	114	173.92	172.00	-42	4,577	-0.92%	大賣/
2019/07/02	39	181.29	64	181.11	178.00	-25	4,550	-0.55%
2019/07/01	257	178.49	332.1	176.18	182.00	-75.1	4,547	-1.65%	大買/大賣/
2019/06/28	29	170.74	81	172.29	169.00	-52	4,385	-1.19%
2019/06/27	24	170.71	22	170.48	170.50	2	4,342	0.05%
2019/06/26	18	168.81	33	167.06	170.00	-15	4,343	-0.35%
2019/06/25	12	168.79	657	166.78	166.50	-645	4,342	-14.85%	大賣/鉅額交易
2019/06/24	5	169.20	508	169.27	169.00	-503	4,326	-11.63%	大賣/鉅額交易
2019/06/21	106	174.52	31	173.52	171.00	75	4,333	1.73%	大買/
2019/06/20	69	171.55	52	170.37	172.00	17	4,351	0.39%
2019/06/19	499	170.66	176	169.22	170.50	323	4,407	7.33%	大買/大賣/鉅額交易
2019/06/18	34	168.13	15	167.37	166.50	19	4,352	0.44%
2019/06/17	9	166.72	13	166.38	166.00	-4	4,378	-0.09%
2019/06/14	10	166.50	83	165.16	164.50	-73	4,429	-1.65%
2019/06/13	237	167.22	41	166.57	164.50	196	4,466	4.39%	大買/鉅額交易
2019/06/12	174	166.39	9	166.17	165.50	165	4,464	3.70%	大買/鉅額交易
2019/06/11	106	164.50	51	163.99	163.00	55	4,528	1.21%	大買/
2019/06/10	121	166.20	32	165.44	163.50	89	4,536	1.96%	大買/
2019/06/06	50	162.15	89	161.46	161.50	-39	4,572	-0.85%
2019/06/05	83	159.55	102	159.33	157.00	-19	4,506	-0.42%	大賣/
2019/06/04	24	157.92	16	156.44	156.00	8	4,536	0.18%
2019/06/03	12	154.79	24	155.27	155.00	-12	4,578	-0.26%
2019/05/31	26	157.08	38	157.46	157.50	-12	4,701	-0.26%
2019/05/30	4	154.13	17	153.71	152.00	-13	4,801	-0.27%
2019/05/29	11	154.41	4	152.38	155.00	7	5,145	0.14%
2019/05/28	5	152.00	94	152.02	153.00	-89	5,158	-1.73%
2019/05/27	119	156.86	82	159.24	156.00	37	5,116	0.72%	大買/
2019/05/24	390	164.15	86	160.95	161.50	304	5,151	5.90%	大買/鉅額交易
2019/05/23	6	160.42	24	159.17	159.50	-18	5,163	-0.35%
2019/05/22	6	165.00	21	162.40	161.00	-15	5,191	-0.29%
2019/05/21	22	159.43	63	160.55	163.00	-41	5,261	-0.78%
2019/05/20	20	157.93	289	157.92	161.00	-269	5,251	-5.12%	大賣/鉅額交易
2019/05/17	28	165.71	78	167.47	161.50	-50	5,189	-0.96%
2019/05/16	18	170.83	39	169.67	168.00	-21	5,146	-0.41%
2019/05/15	138	171.04	124	170.12	172.50	14	5,132	0.27%	大買/大賣/
2019/05/14	18	164.86	146	163.21	168.50	-128	5,177	-2.47%	大賣/鉅額交易
2019/05/13	138	169.12	249	169.55	169.50	-111	5,183	-2.14%	大買/大賣/鉅額交易
2019/05/10	128	174.05	135	177.64	172.50	-7	5,189	-0.13%	大買/大賣/
2019/05/09	28	176.88	7	178.29	176.50	21	5,159	0.41%
2019/05/08	121	179.72	21	178.29	180.00	100	5,158	1.94%	大買/
2019/05/07	229	181.60	209	179.14	181.00	20	5,184	0.39%	大買/大賣/
2019/05/06	61	179.14	30	177.60	176.00	31	5,217	0.59%
2019/05/03	93	181.43	268	179.70	183.50	-175	5,224	-3.35%	大賣/鉅額交易
2019/05/02	83	181.10	180	179.96	183.00	-97	5,247	-1.85%	大賣/
2019/04/30	443	176.18	164	174.67	178.00	279	5,211	5.35%	大買/大賣/鉅額交易
2019/04/29	547	174.65	427	173.82	170.00	120	5,148	2.33%	大買/大賣/鉅額交易
2019/04/26	345	183.97	126	184.61	181.00	219	4,975	4.40%	大買/大賣/鉅額交易
2019/04/25	196	193.01	104	194.39	191.50	92	4,849	1.90%	大買/大賣/
2019/04/24	321	191.86	437.5	189.58	194.50	-116.5	4,765	-2.44%	大買/大賣/鉅額交易
2019/04/23	367	180.00	297	180.26	180.50	70	4,426	1.58%	大買/大賣/
2019/04/22	118	174.66	13	173.73	174.00	105	4,222	2.49%	大買/鉅額交易
2019/04/19	21	172.60	29	172.76	172.00	-8	4,321	-0.19%
2019/04/18	115	174.15	13	173.27	172.00	102	4,401	2.32%	大買/鉅額交易
2019/04/17	21	172.52	71	172.35	171.50	-50	4,411	-1.13%
2019/04/16	135	171.59	152	171.50	173.00	-17	4,454	-0.38%	大買/大賣/
2019/04/15	10	171.80	40	170.63	170.50	-30	4,474	-0.67%
2019/04/12	20	171.45	150	172.75	170.50	-130	4,496	-2.89%	大賣/鉅額交易
2019/04/11	43	176.33	134	176.80	174.00	-91	4,522	-2.01%	大賣/
2019/04/10	101	177.38	52	177.47	176.50	49	4,532	1.08%	大買/
2019/04/09	41	177.76	31	177.26	177.50	10	4,546	0.22%
2019/04/08	10	177.05	352	176.39	175.50	-342	4,528	-7.55%	大賣/鉅額交易
2019/04/03	356	174.75	24	174.33	173.00	332	4,493	7.39%	大買/鉅額交易
2019/04/02	0	0.00	49	170.10	170.00	-49	4,434	-1.11%
2019/04/01	4.1	170.30	3	169.83	169.50	1.1	4,438	0.03%
2019/03/29	61	170.61	20	169.88	169.00	41	4,427	0.93%
2019/03/28	8	168.88	41	168.57	168.50	-33	4,456	-0.74%
2019/03/27	75	171.61	13	170.58	171.00	62	4,459	1.39%
2019/03/26	6	171.50	90	170.13	169.50	-84	4,491	-1.87%
2019/03/25	55	170.79	329	169.90	169.50	-274	4,487	-6.11%	大賣/鉅額交易
2019/03/22	138	180.08	86	178.44	176.00	52	4,454	1.17%	大買/
2019/03/21	3	175.17	48	175.50	176.00	-45	4,383	-1.03%
2019/03/20	17	175.53	98	176.04	175.00	-81	4,438	-1.83%
2019/03/19	350	179.41	37	177.72	178.00	313	4,430	7.06%	大買/鉅額交易
2019/03/18	54	179.54	126	178.48	176.00	-72	4,382	-1.64%	大賣/
2019/03/15	63	176.43	95	175.61	176.50	-32	4,374	-0.73%
2019/03/14	68	178.93	171.1	177.05	175.00	-103.1	4,383	-2.35%	大賣/鉅額交易
2019/03/13	105	179.07	70	176.97	179.50	35	4,414	0.79%	大買/
2019/03/12	234	180.01	296	178.70	176.00	-62	4,431	-1.40%	大買/大賣/
2019/03/11	28	175.00	43	175.44	174.00	-15	4,394	-0.34%
2019/03/08	97	175.19	128	175.56	177.50	-31	4,519	-0.69%	大賣/
2019/03/07	85	177.18	105	176.51	176.00	-20	4,491	-0.45%	大賣/
2019/03/06	225	181.62	270	184.08	179.50	-45	4,573	-0.98%	大買/大賣/
2019/03/05	257	179.84	101	178.91	180.50	156	4,510	3.46%	大買/大賣/鉅額交易
2019/03/04	874	173.51	281	171.29	180.50	593	4,387	13.52%	大買/大賣/鉅額交易
2019/02/27	120	164.14	61	164.07	164.50	59	4,029	1.46%	大買/
2019/02/26	34	163.72	131	166.41	161.50	-97	4,025	-2.41%	大賣/
2019/02/25	58	164.86	35	165.84	166.00	23	4,056	0.57%
2019/02/22	20	161.85	15.1	160.86	160.00	4.9	4,105	0.12%
2019/02/21	123	164.68	109	164.19	164.50	14	4,089	0.34%	大買/大賣/
2019/02/20	131	164.98	257	164.24	165.00	-126	4,070	-3.10%	大買/大賣/鉅額交易
2019/02/19	14	160.71	9	159.89	160.00	5	4,062	0.12%
2019/02/18	41.7	163.34	19	164.66	163.00	22.7	4,164	0.54%
2019/02/15	126	163.21	24	163.33	164.50	102	4,290	2.38%	大買/鉅額交易
2019/02/14	14	163.18	91	163.82	161.50	-77	4,403	-1.75%
2019/02/13	60	168.26	39	167.37	163.50	21	4,489	0.47%
2019/02/12	140	164.08	33	162.44	165.00	107	4,566	2.34%	大買/鉅額交易
2019/02/11	39	160.62	16	158.91	162.00	23	4,601	0.50%
2019/01/30	80	157.20	13	156.73	156.00	67	4,675	1.43%
2019/01/29	8	154.44	24	151.67	155.00	-16	4,789	-0.33%
2019/01/28	25	155.34	35	154.23	152.50	-10	4,851	-0.21%
2019/01/25	33	153.48	20	151.90	153.50	13	4,948	0.26%
2019/01/24	19	148.66	33	148.24	149.50	-14	5,084	-0.28%
2019/01/23	14	142.71	7	144.21	146.50	7	5,147	0.14%
2019/01/22	4	143.00	30	143.13	140.50	-26	5,263	-0.49%
2019/01/21	33	146.85	79	146.03	148.00	-46	5,426	-0.85%
2019/01/18	58	142.24	104	141.24	143.50	-46	5,597	-0.82%	大賣/
2019/01/17	198	140.57	426	139.43	141.00	-228	5,698	-4.00%	大買/大賣/鉅額交易
2019/01/16	292	137.32	34	136.76	138.00	258	5,807	4.44%	大買/鉅額交易
2019/01/15	63	135.37	69	135.10	135.50	-6	5,849	-0.10%
2019/01/14	15	133.90	125	133.32	132.50	-110	5,934	-1.85%	大賣/鉅額交易
2019/01/11	122	133.35	24	132.85	135.00	98	6,041	1.62%	大買/
2019/01/10	119	130.99	108	130.48	131.00	11	6,062	0.18%	大買/大賣/
2019/01/09	7	126.57	32	126.80	127.00	-25	6,272	-0.40%
2019/01/08	185	127.11	9	125.56	128.00	176	6,306	2.79%	大買/鉅額交易
2019/01/07	88	126.31	6	124.33	127.00	82	6,331	1.30%
2019/01/04	3	120.83	4	120.25	120.00	-1	6,338	-0.02%
2019/01/03	2	123.00	17	123.44	124.50	-15	6,395	-0.23%
2019/01/02	14	125.21	6	124.58	126.50	8	6,437	0.12%
2018/12/28	20	124.88	7	126.86	123.00	13	6,509	0.20%
2018/12/27	3	127.00	6	127.17	127.50	-3	6,567	-0.05%
2018/12/26	4	127.00	4	126.00	124.50	0	6,580	0.00%
2018/12/25	1	127.00	52	125.89	127.50	-51	6,593	-0.77%
2018/12/24	51	125.04	0	0.00	127.00	51	6,622	0.77%
2018/12/22	2	126.00	0	0.00	124.00	2	6,649	0.03%
2018/12/21	12	125.96	39	125.97	126.50	-27	6,669	-0.40%
2018/12/20	1	129.00	21	128.50	127.50	-20	6,666	-0.30%
2018/12/19	4	130.88	15	129.87	131.00	-11	6,683	-0.16%
2018/12/18	6	129.67	5	128.80	130.00	1	6,677	0.01%
2018/12/17	7	129.86	88	128.27	128.00	-81	6,803	-1.19%
2018/12/14	11	129.55	16	127.44	130.50	-5	6,936	-0.07%
2018/12/13	20	131.58	18	131.36	130.00	2	6,917	0.03%
2018/12/12	14	128.75	7	128.07	129.50	7	6,899	0.10%
2018/12/11	23	125.80	9	125.89	125.50	14	6,869	0.20%
2018/12/10	22	124.14	30	124.20	126.00	-8	6,902	-0.12%
2018/12/07	41	126.96	34	126.12	128.50	7	6,904	0.10%
2018/12/06	19	127.05	37	128.62	123.00	-18	6,900	-0.26%
2018/12/05	11	133.36	38	134.43	136.00	-27	6,805	-0.40%
2018/12/04	407	136.37	48	136.17	134.00	359	6,794	5.28%	大買/鉅額交易
2018/12/03	147	136.61	87	136.33	138.00	60	6,799	0.88%	大買/
2018/11/30	39	130.37	79	130.11	129.00	-40	6,702	-0.60%
2018/11/29	120	130.89	70	130.22	129.00	50	6,776	0.74%	大買/
2018/11/28	32	124.67	14	124.18	126.50	18	6,713	0.27%
2018/11/27	12	121.50	4	121.75	122.00	8	6,722	0.12%
2018/11/26	5	121.50	10	121.25	119.50	-5	6,844	-0.07%
2018/11/23	16	120.22	52	119.58	120.00	-36	6,884	-0.52%
2018/11/22	33	124.98	50	123.50	119.00	-17	7,017	-0.24%
2018/11/21	89	125.01	4	121.13	125.00	85	7,126	1.19%
2018/11/20	6	122.92	24	121.83	124.00	-18	7,038	-0.26%
2018/11/19	22	124.23	24	124.75	125.00	-2	7,082	-0.03%
2018/11/16	25	122.72	31	122.18	122.50	-6	7,069	-0.08%
2018/11/15	46	119.48	12	116.75	121.50	34	7,003	0.49%
2018/11/14	9	121.28	16	121.75	116.50	-7	6,904	-0.10%
2018/11/13	20	116.70	37	115.32	121.50	-17	6,795	-0.25%
2018/11/12	67	125.94	173	124.54	123.00	-106	6,723	-1.58%	大賣/鉅額交易
2018/11/09	39	127.32	25.1	125.75	130.00	14	6,701	0.21%
2018/11/08	25	130.02	76	132.03	128.50	-51	6,558	-0.78%
2018/11/07	110	131.23	61	130.34	132.50	49	6,504	0.75%	大買/
2018/11/06	34	131.74	139	130.62	129.50	-105	6,449	-1.63%	大賣/鉅額交易
2018/11/05	32	135.70	32	134.67	138.00	0	6,431	0.00%
2018/11/02	49	138.22	49	139.46	135.50	0	6,464	0.00%
2018/11/01	180	139.45	171	140.45	140.50	9	6,354	0.14%	大買/大賣/
2018/10/31	140	135.50	85	134.86	133.50	55	6,209	0.89%	大買/
2018/10/30	80	131.16	128	131.83	130.50	-48	6,234	-0.77%	大賣/
2018/10/29	149	131.15	150	129.58	135.00	-1	6,205	-0.02%	大買/大賣/
2018/10/26	71	147.67	63	145.43	139.50	8	6,056	0.13%
2018/10/25	92	155.50	204	153.49	155.00	-112	5,936	-1.89%	大賣/鉅額交易
2018/10/24	316	160.03	229	159.51	162.00	87	6,052	1.44%	大買/大賣/
2018/10/23	220	157.96	219	158.56	154.50	1	6,120	0.02%	大買/大賣/
2018/10/22	236	157.55	186	158.18	156.50	50	6,271	0.80%	大買/大賣/
2018/10/19	113	154.03	80.2	154.87	159.00	32.8	6,154	0.53%	大買/
2018/10/18	97	152.73	138	153.67	156.00	-41	6,057	-0.68%	大賣/
2018/10/17	419.2	151.49	407	152.59	156.00	12.2	5,941	0.21%	大買/大賣/
2018/10/16	62	141.09	79	139.27	143.00	-17	5,704	-0.30%
2018/10/15	105	137.18	55	135.93	139.00	50	5,709	0.88%	大買/
2018/10/12	18	131.94	17	131.50	134.00	1	5,645	0.02%
2018/10/11	19	128.00	48	127.70	128.50	-29	5,604	-0.52%
2018/10/09	32	136.52	65	133.52	138.00	-33	5,537	-0.60%
2018/10/08	166	138.94	70	138.67	134.50	96	5,464	1.76%	大買/
2018/10/05	34	136.41	28	139.25	135.00	6	5,379	0.11%
2018/10/04	22	141.98	19	140.08	144.50	3	5,304	0.06%
2018/10/03	14	143.11	83	140.98	140.50	-69	5,308	-1.30%
2018/10/02	41	144.43	21	143.76	144.50	20	5,361	0.37%
2018/10/01	68	141.84	9	140.83	143.50	59	5,355	1.10%
2018/09/28	4	141.50	4	139.00	138.50	0	5,339	0.00%
2018/09/27	6	139.83	9	139.17	139.50	-3	5,342	-0.06%
2018/09/26	12	142.46	18	141.53	142.50	-6	5,316	-0.11%
2018/09/25	64	140.48	49	138.09	141.00	15	5,305	0.28%
2018/09/21	175	135.10	591	133.50	141.00	-416	5,299	-7.85%	大買/大賣/鉅額交易
2018/09/20	54	139.16	366	140.99	136.50	-312	5,170	-6.03%	大賣/鉅額交易
2018/09/19	37	153.27	71	152.31	150.50	-34	5,048	-0.67%
2018/09/18	12	152.75	94	152.42	150.50	-82	5,032	-1.63%
2018/09/17	28	156.16	60	157.53	157.50	-32	4,986	-0.64%
2018/09/14	43	158.88	154	159.31	158.50	-111	4,981	-2.23%	大賣/鉅額交易
2018/09/13	79	154.43	244	154.27	155.50	-165	4,939	-3.34%	大賣/鉅額交易
2018/09/12	32	151.67	78	151.04	151.50	-46	4,913	-0.94%
2018/09/11	69	157.69	35	155.97	157.00	34	4,905	0.69%
2018/09/10	37	156.47	148	154.91	154.00	-111	4,882	-2.27%	大賣/鉅額交易
2018/09/07	75	161.39	73	161.23	159.00	2	4,919	0.04%
2018/09/06	70	163.77	70	163.36	165.50	0	4,875	0.00%
2018/09/05	310	168.40	95	168.29	165.00	215	4,846	4.44%	大買/鉅額交易
2018/09/04	143	167.55	77	167.79	169.50	66	4,761	1.39%	大買/
2018/09/03	85	166.28	64	166.57	165.00	21	4,700	0.45%
2018/08/31	453	165.88	82	166.45	166.00	371	4,640	7.99%	大買/鉅額交易
2018/08/30	58	160.40	107	160.96	161.50	-49	4,565	-1.07%	大賣/
2018/08/29	266	159.81	401	160.63	158.00	-135	4,554	-2.96%	大買/大賣/鉅額交易
2018/08/28	414	158.33	228	156.39	159.50	186	4,437	4.19%	大買/大賣/鉅額交易
2018/08/27	120	144.50	19	143.05	145.00	101	4,294	2.35%	大買/鉅額交易
2018/08/24	13	143.92	114	143.09	140.50	-101	4,259	-2.37%	大賣/鉅額交易
2018/08/23	3	150.50	38	149.88	148.50	-35	4,201	-0.83%
2018/08/22	11	152.45	59	151.60	150.50	-48	4,195	-1.14%
2018/08/21	158	154.14	70	152.89	153.50	88	4,298	2.05%	大買/
2018/08/20	7	149.71	40	151.51	149.50	-33	4,281	-0.77%
2018/08/17	18	157.22	63	158.43	153.50	-45	4,319	-1.04%
2018/08/16	54	152.19	95	148.39	156.50	-41	4,279	-0.96%
2018/08/15	15	149.93	143	149.85	149.50	-128	4,218	-3.03%	大賣/鉅額交易
2018/08/14	86	152.47	280	152.41	153.00	-194	4,208	-4.61%	大賣/鉅額交易
2018/08/13	14	151.82	492	151.14	151.50	-478	4,251	-11.24%	大賣/鉅額交易
2018/08/10	179	160.55	253	159.84	158.00	-74	4,186	-1.77%	大買/大賣/
2018/08/09	306	174.09	192	172.68	173.50	114	4,037	2.82%	大買/大賣/鉅額交易
2018/08/08	14	170.50	129	170.85	169.50	-115	3,923	-2.93%	大賣/鉅額交易
2018/08/07	28	172.02	881	171.63	170.50	-853	3,903	-21.85%	大賣/鉅額交易
2018/08/06	1,055	173.61	112	172.94	175.50	943	3,867	24.38%	大買/大賣/鉅額交易
2018/08/03	747	167.22	123	166.98	167.50	624	3,752	16.63%	大買/大賣/鉅額交易
2018/08/02	57	161.17	50	161.46	162.50	7	3,637	0.19%
2018/08/01	164	164.50	206	163.60	162.50	-42	3,614	-1.16%	大買/大賣/
2018/07/31	968	161.11	337	160.79	163.00	631	3,534	17.85%	大買/大賣/鉅額交易
2018/07/30	714	154.73	387	154.74	156.00	327	3,401	9.61%	大買/大賣/鉅額交易
2018/07/27	589	150.59	146	149.42	152.50	443	3,178	13.94%	大買/大賣/鉅額交易
2018/07/26	70	138.72	21	138.21	139.00	49	3,018	1.62%
2018/07/25	52	137.37	31	137.65	138.00	21	3,216	0.65%
2018/07/24	10	131.60	22	130.09	132.50	-12	3,311	-0.36%
2018/07/23	27	135.76	88	136.40	132.00	-61	3,608	-1.69%
2018/07/20	111	137.68	47	137.40	138.50	64	3,650	1.75%	大買/
2018/07/19	20	133.38	2	131.75	132.00	18	3,631	0.50%
2018/07/18	9	131.94	25	131.78	130.50	-16	3,705	-0.43%
2018/07/17	7	132.79	75	131.45	130.00	-68	3,779	-1.80%
2018/07/16	82	132.49	24	131.98	133.00	58	3,789	1.53%
2018/07/13	17	130.47	34	129.44	130.50	-17	3,837	-0.44%
2018/07/12	18	126.61	21	124.83	128.50	-3	3,971	-0.08%
2018/07/11	31	123.79	14	123.68	125.50	17	4,038	0.42%
2018/07/10	29	120.71	19	120.45	122.00	10	4,068	0.25%
2018/07/09	29	126.47	31	126.60	125.50	-2	4,057	-0.05%
2018/07/06	28	128.55	22	128.82	130.50	6	4,115	0.15%
2018/07/05	6	127.67	50	129.02	125.00	-44	4,129	-1.07%
2018/07/04	52	130.61	8	129.44	130.50	44	4,151	1.06%
2018/07/03	6	131.83	52	132.74	129.00	-46	4,181	-1.10%
2018/07/02	59	136.18	30	135.40	132.50	29	4,183	0.69%
2018/06/29	30	135.77	17	134.79	133.00	13	4,168	0.31%
2018/06/28	44	136.48	35	136.76	135.00	9	4,151	0.22%
2018/06/27	17	142.76	16	141.84	141.50	1	4,166	0.02%
2018/06/26	11	139.18	26	138.71	140.00	-15	4,176	-0.36%
2018/06/25	2	142.25	1	140.50	141.00	1	4,196	0.02%
2018/06/22	1	142.50	10	142.20	141.50	-9	4,238	-0.21%
2018/06/21	26	145.08	2	144.00	145.50	24	4,258	0.56%
2018/06/20	4	146.63	228	144.38	143.50	-224	4,281	-5.23%	大賣/鉅額交易
2018/06/19	28	150.93	215	150.07	151.00	-187	4,258	-4.39%	大賣/鉅額交易
2018/06/15	28	151.80	94	152.08	152.00	-66	4,280	-1.54%
2018/06/14	74	155.47	38	154.68	153.00	36	4,216	0.85%
2018/06/13	24	155.21	6	154.67	153.50	18	4,233	0.43%
2018/06/12	13	155.73	26	153.75	153.00	-13	4,275	-0.30%
2018/06/11	9	158.83	24	157.67	157.00	-15	4,304	-0.35%
2018/06/08	11	158.32	148	158.23	158.50	-137	4,363	-3.14%	大賣/鉅額交易
2018/06/07	173	159.82	156	159.23	158.50	17	4,399	0.39%	大買/大賣/
2018/06/06	104	157.25	124	156.94	154.50	-20	4,380	-0.46%	大買/大賣/
2018/06/05	451	154.04	70	154.36	155.00	381	4,405	8.65%	大買/鉅額交易
2018/06/04	60	151.09	23	150.76	153.00	37	4,425	0.84%
2018/06/01	7	147.43	15	146.77	147.00	-8	4,475	-0.18%
2018/05/31	20	150.55	7	148.86	146.50	13	4,568	0.28%
2018/05/30	41	147.05	65	146.40	147.50	-24	4,613	-0.52%
2018/05/29	103	153.66	89	152.50	148.50	14	4,761	0.29%	大買/
2018/05/28	1	149.50	26	150.04	151.00	-25	4,925	-0.51%
2018/05/25	56	149.92	33	149.24	149.50	23	5,108	0.45%
2018/05/24	19	148.00	46	147.80	148.00	-27	5,119	-0.53%
2018/05/23	16	147.31	16	147.75	146.00	0	5,134	0.00%
2018/05/22	17	145.59	67	145.61	146.00	-50	5,157	-0.97%
2018/05/21	197	146.92	23	147.43	146.50	174	5,224	3.33%	大買/鉅額交易
2018/05/18	10	142.00	15	141.60	141.00	-5	5,169	-0.10%
2018/05/17	22	142.84	49	143.30	141.00	-27	5,205	-0.52%
2018/05/16	91	143.14	20	142.70	143.50	71	5,224	1.36%
2018/05/15	27	143.30	35	142.37	141.00	-8	5,257	-0.15%
2018/05/14	16	146.25	30	145.52	143.50	-14	5,306	-0.26%
2018/05/11	34	146.06	72	145.45	146.50	-38	5,306	-0.72%
2018/05/10	34	145.50	2	144.50	144.50	32	5,293	0.60%
2018/05/09	4	142.38	46	143.46	141.50	-42	5,347	-0.79%
2018/05/08	23	147.09	38	146.58	146.00	-15	5,327	-0.28%
2018/05/07	147	148.23	37	147.31	149.50	110	5,322	2.07%	大買/鉅額交易
2018/05/04	41	142.49	25	141.48	142.00	16	5,257	0.30%
2018/05/03	38	141.86	168	141.32	142.00	-130	5,343	-2.43%	大賣/鉅額交易
2018/05/02	314	142.37	174	142.44	142.50	140	5,355	2.61%	大買/大賣/鉅額交易
2018/04/30	113	132.51	106	130.61	137.50	7	5,163	0.14%	大買/大賣/
2018/04/27	161	126.82	84	123.96	130.00	77	5,071	1.52%	大買/
2018/04/26	19	125.95	130	129.10	123.00	-111	4,776	-2.32%	大賣/鉅額交易
2018/04/25	67	131.49	23	129.11	131.50	44	4,697	0.94%
2018/04/24	35	130.53	105	130.39	128.00	-70	4,665	-1.50%	大賣/
2018/04/23	16	139.97	68	138.94	136.50	-52	4,643	-1.12%
2018/04/20	14	146.18	65	145.12	144.50	-51	4,685	-1.09%
2018/04/19	103	146.33	27	145.24	148.00	76	4,732	1.61%	大買/
2018/04/18	139	147.06	88	147.89	143.00	51	4,722	1.08%	大買/
2018/04/17	28	149.05	30	147.27	147.00	-2	4,685	-0.04%
2018/04/16	25	152.50	54	151.58	152.00	-29	4,812	-0.60%
2018/04/13	78	156.13	22	155.93	154.50	56	4,779	1.17%
2018/04/12	15	152.60	70	155.85	152.50	-55	4,759	-1.16%
2018/04/11	12	159.88	32	159.69	158.00	-20	4,813	-0.42%
2018/04/10	12	161.58	39	159.26	158.50	-27	4,832	-0.56%
2018/04/09	27	161.98	25	162.94	161.50	2	4,859	0.04%
2018/04/03	31	165.92	24	165.42	165.50	7	4,834	0.14%
2018/04/02	11	168.73	31	168.42	166.50	-20	4,839	-0.41%
2018/03/31	7	168.86	34	170.66	168.50	-27	4,841	-0.56%
2018/03/30	108	171.16	59	170.09	170.50	49	4,840	1.01%	大買/
2018/03/29	88	167.62	15	167.40	167.00	73	4,837	1.51%
2018/03/28	33	165.55	52	165.43	166.00	-19	4,842	-0.39%
2018/03/27	31	168.90	32	168.02	167.50	-1	4,837	-0.02%
2018/03/26	31	166.29	23	164.93	166.50	8	4,813	0.17%
2018/03/23	28	163.82	55	162.65	164.50	-27	4,807	-0.56%
2018/03/22	21	163.79	26	165.29	163.00	-5	4,789	-0.10%
2018/03/21	14	166.93	39	166.27	166.00	-25	4,815	-0.52%
2018/03/20	32	164.03	14	164.00	165.00	18	4,860	0.37%
2018/03/19	46	163.45	245	162.98	162.50	-199	4,855	-4.10%	大賣/鉅額交易
2018/03/16	21	164.90	33	166.62	163.00	-12	4,828	-0.25%
2018/03/15	44	167.98	46	167.35	166.50	-2	4,795	-0.04%
2018/03/14	31	165.40	47	164.43	166.00	-16	4,801	-0.33%
2018/03/13	63	163.12	45	161.68	164.50	18	4,773	0.38%
2018/03/12	22	163.00	43	164.91	162.00	-21	4,790	-0.44%
2018/03/09	79	164.18	7	163.36	163.50	72	4,845	1.49%
2018/03/08	34	161.32	7	163.57	160.50	27	4,827	0.56%
2018/03/07	35	164.14	44	163.09	162.00	-9	4,789	-0.19%
2018/03/06	20	171.05	174	171.18	169.00	-154	4,804	-3.21%	大賣/鉅額交易
2018/03/05	26	172.71	21	173.64	171.50	5	4,729	0.11%
2018/03/02	47	174.33	33	174.21	173.00	14	4,681	0.30%
2018/03/01	45	179.23	225	180.17	180.00	-180	4,535	-3.97%	大賣/鉅額交易
2018/02/27	339	193.65	118	193.21	192.00	221	4,302	5.14%	大買/大賣/鉅額交易
2018/02/26	43	182.01	23	180.04	180.00	20	4,162	0.48%
2018/02/23	33	174.77	84	173.77	176.50	-51	4,216	-1.21%
2018/02/22	39	174.08	26	172.83	170.50	13	4,281	0.30%
2018/02/21	49	171.62	81	173.40	175.00	-32	4,256	-0.75%
2018/02/12	19	162.87	3	160.83	160.00	16	4,193	0.38%
2018/02/09	10	159.65	11	160.82	165.00	-1	4,219	-0.02%
2018/02/08	18	168.97	20	172.40	168.00	-2	4,214	-0.05%
2018/02/07	19	176.13	11	176.27	174.00	8	4,216	0.19%
2018/02/06	21	171.90	10	170.60	169.00	11	4,198	0.26%
2018/02/05	1	179.00	24	182.44	183.50	-23	4,159	-0.55%
2018/02/02	210	186.95	13	186.54	186.00	197	4,192	4.70%	大買/鉅額交易
2018/02/01	43	188.06	15	187.80	187.50	28	4,268	0.66%
2018/01/31	5	181.40	6	180.83	183.00	-1	4,210	-0.02%
2018/01/30	14	180.50	28	181.25	181.50	-14	4,234	-0.33%
2018/01/29	32	179.55	16	178.81	182.00	16	4,288	0.37%
2018/01/26	42	171.20	22	173.32	174.50	20	4,279	0.47%
2018/01/25	19	167.58	10	166.80	165.00	9	4,196	0.21%
2018/01/24	3	173.00	4	173.13	173.00	-1	4,218	-0.02%
2018/01/23	8	174.81	1	175.00	174.00	7	4,357	0.16%
2018/01/22	32	176.91	2	176.50	177.00	30	4,508	0.67%
2018/01/19	3	177.33	9	177.17	177.00	-6	4,959	-0.12%
2018/01/18	10	181.95	15	181.07	178.50	-5	5,333	-0.09%
2018/01/17	22	177.43	13	177.27	179.50	9	5,403	0.17%
2018/01/16	21	178.07	19	178.08	179.00	2	5,414	0.04%
2018/01/15	73	184.71	26.5	185.08	184.00	46.5	5,440	0.85%
2018/01/12	4	186.50	43	184.41	188.00	-39	5,434	-0.72%
2018/01/11	121	180.38	14	181.61	186.50	107	5,443	1.97%	大買/鉅額交易
2018/01/10	24	183.42	73	183.99	180.00	-49	5,433	-0.90%
2018/01/09	2	194.25	20	195.13	195.00	-18	5,348	-0.34%
2018/01/08	43	197.98	31	197.47	195.00	12	5,470	0.22%
2018/01/05	52	194.27	71	195.84	196.00	-19	5,561	-0.34%
2018/01/04	9	202.22	48	203.30	201.50	-39	5,490	-0.71%
2018/01/03	53	202.35	36	200.99	206.00	17	5,534	0.31%
2018/01/02	23	197.22	10	195.40	197.00	13	5,654	0.23%