矽創 (8016)-統一券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
260.0
漲跌
▲0.5
漲幅
+0.19%
成交量
1,282張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽創 (8016)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
2024/05/30	2	260.50	2.2	262.14	259.50	-0.2	1,505	-0.01%
2024/05/29	0	0.00	0.2	265.50	264.50	-0.2	1,538	-0.01%
2024/05/28	1	264.50	0	0.00	264.50	1	1,568	0.06%
2024/05/27	1	261.50	0.7	263.59	261.50	0.3	1,570	0.02%
2024/05/24	1	260.50	1	261.50	261.00	0	1,575	0.00%
2024/05/23	1	262.50	1	264.50	261.00	0	1,571	0.00%
2024/05/22	9.6	263.62	1.6	265.09	267.00	8.1	1,558	0.52%
2024/05/21	1	259.00	0.6	260.29	259.50	0.4	1,546	0.03%
2024/05/20	4	257.13	10.3	258.31	256.50	-6.2	1,546	-0.40%
2024/05/17	9.1	263.89	6.6	264.73	262.50	2.5	1,585	0.16%
2024/05/16	1	265.50	1.1	266.54	268.00	-0.1	1,577	-0.01%
2024/05/15	1	266.50	1	269.21	266.50	0	1,572	0.00%
2024/05/14	1	265.50	1	266.50	264.50	0	1,578	0.00%
2024/05/13	3	265.00	2.7	266.73	264.00	0.3	1,574	0.02%
2024/05/10	2	266.27	8	266.89	270.00	-6	1,569	-0.38%
2024/05/09	3	271.50	1	271.51	269.00	2	1,563	0.13%
2024/05/08	109	274.05	0.2	275.00	271.50	108.8	1,558	6.98%	大買/鉅額交易
2024/05/07	0	0.00	0	275.00	274.50	0	1,554	0.00%
2024/05/06	0.2	275.51	0	0.00	272.50	0.2	1,547	0.01%
2024/05/03	1	276.50	0.2	277.88	275.00	0.8	1,542	0.05%
2024/05/02	52	276.00	2.1	276.49	276.00	49.9	1,529	3.27%
2024/04/30	3	277.33	1	276.50	280.00	2	1,524	0.13%
2024/04/29	4	276.13	0.2	276.01	277.50	3.8	1,524	0.25%
2024/04/26	0	272.00	0	0.00	276.00	0	1,526	0.00%
2024/04/25	1	274.48	0	0.00	272.00	1	1,527	0.07%
2024/04/23	1	267.47	0.4	265.50	267.50	0.6	1,548	0.04%
2024/04/22	2	260.00	35	263.03	263.00	-33	1,549	-2.13%
2024/04/19	15	272.20	19.8	272.16	270.50	-4.8	1,534	-0.32%
2024/04/18	2	280.50	2	278.50	278.50	0	1,520	0.00%
2024/04/17	2	282.25	1.8	283.45	283.00	0.2	1,517	0.02%
2024/04/16	3	282.34	5.6	282.06	283.50	-2.6	1,520	-0.17%
2024/04/15	33	287.82	2.1	286.38	286.50	31	1,510	2.05%
2024/04/12	2	296.21	5.1	292.87	289.00	-3.1	1,506	-0.20%
2024/04/11	4	291.88	6	290.00	291.50	-2	1,500	-0.13%
2024/04/10	6.2	291.49	3	290.09	288.50	3.2	1,509	0.21%
2024/04/09	381	286.72	13.1	287.77	285.50	367.9	1,513	24.30%	大買/鉅額交易
2024/04/08	5	296.69	4	294.00	296.50	1	1,489	0.07%
2024/04/03	253	294.66	4	295.50	295.50	249	1,482	16.80%	大買/鉅額交易
2024/04/02	1	294.00	2	293.75	293.50	-1	1,475	-0.07%
2024/04/01	5	289.02	11.8	290.65	290.50	-6.8	1,492	-0.45%
2024/03/29	10	294.85	60	294.44	291.50	-50	1,502	-3.33%
2024/03/28	6.1	305.88	23	308.39	300.00	-16.9	1,459	-1.16%
2024/03/27	21	300.33	9	301.45	303.50	12	1,440	0.83%
2024/03/26	1	295.95	3	293.50	290.00	-2	1,430	-0.14%
2024/03/25	5	304.63	6.1	302.36	296.50	-1.1	1,441	-0.07%
2024/03/22	7	302.64	36	305.50	300.00	-29	1,441	-2.01%
2024/03/21	56.4	315.48	154.3	312.41	314.50	-97.8	1,415	-6.91%	大賣/
2024/03/20	141	315.25	69	316.41	317.00	72	1,365	5.27%	大買/
2024/03/19	44.3	301.28	21	301.26	300.00	23.3	1,245	1.87%
2024/03/18	19	294.89	9	285.17	299.00	10	1,224	0.82%
2024/03/15	30	286.73	16	280.72	282.00	14	1,195	1.17%
2024/03/14	10	280.25	12.6	281.59	278.00	-2.6	1,146	-0.23%
2024/03/13	7.7	293.01	5	292.37	287.50	2.7	1,129	0.24%
2024/03/12	4	288.63	11	287.73	287.50	-7	1,109	-0.63%
2024/03/11	1	283.02	1.1	282.62	282.00	-0.1	1,114	-0.01%
2024/03/08	12	293.83	8	292.38	283.50	4	1,129	0.35%
2024/03/07	2	297.00	14	293.96	292.50	-12	1,116	-1.08%
2024/03/06	4	298.50	6	299.50	296.50	-2	1,118	-0.18%
2024/03/05	42.1	307.35	58.1	307.93	305.50	-16	1,126	-1.42%
2024/03/04	48.2	303.61	24	301.42	308.00	24.2	1,105	2.19%
2024/03/01	21.2	297.96	12	296.92	296.50	9.2	1,066	0.86%
2024/02/29	3	291.00	5	294.30	290.00	-2	1,041	-0.19%
2024/02/27	18	295.78	10	293.45	293.00	8	1,039	0.77%
2024/02/26	1	293.50	17	290.82	291.00	-16	1,060	-1.51%
2024/02/23	11	292.73	2	292.00	292.00	9	1,080	0.83%
2024/02/22	2.1	293.80	7	290.43	292.50	-4.9	1,086	-0.45%
2024/02/21	2	291.75	23	293.33	290.50	-21	1,097	-1.91%
2024/02/20	51	294.85	22.9	295.63	295.00	28.1	1,103	2.54%
2024/02/19	11.2	282.32	11	281.68	282.00	0.2	1,044	0.01%
2024/02/16	2	278.00	18	277.17	278.00	-16	1,049	-1.53%
2024/02/15	1	274.50	0.2	274.50	277.00	0.8	1,058	0.07%
2024/02/05	0	0.00	0	274.00	272.00	0	1,053	0.00%
2024/02/02	0	0.00	6	275.00	275.00	-6	1,063	-0.56%
2024/02/01	1	272.02	1.4	273.09	271.50	-0.4	1,071	-0.04%
2024/01/31	1	275.00	0	0.00	272.50	1	1,077	0.09%
2024/01/30	18	274.17	0	0.00	274.00	18	1,097	1.64%
2024/01/29	1	272.08	0.8	273.00	279.00	0.3	1,107	0.02%
2024/01/26	1	273.50	0	0.00	273.50	1	1,147	0.09%
2024/01/25	0	0.00	6	278.58	279.00	-6	1,182	-0.51%
2024/01/24	0	0.00	7.3	278.09	277.50	-7.3	1,203	-0.61%
2024/01/23	10	281.80	4	281.13	280.50	6	1,222	0.49%
2024/01/22	2	281.50	0	0.00	280.00	2	1,250	0.16%
2024/01/19	42	279.00	3	277.00	279.00	39	1,251	3.12%
2024/01/18	3	277.33	4	277.50	275.50	-1	1,254	-0.08%
2024/01/17	6	282.17	30	282.48	282.50	-24	1,250	-1.92%
2024/01/16	1	281.00	17	280.26	281.00	-16	1,251	-1.28%
2024/01/15	5	280.99	0	0.00	281.00	5	1,275	0.39%
2024/01/12	26	276.50	1	275.50	276.50	25	1,297	1.93%
2024/01/11	0.2	278.50	15	277.83	277.50	-14.8	1,329	-1.11%
2024/01/10	2	280.49	2	276.50	280.50	0	1,361	0.00%
2024/01/09	13	277.81	1	279.00	277.50	12	1,372	0.87%
2024/01/05	2	279.75	6	279.67	280.00	-4	1,379	-0.29%
2024/01/04	4	282.50	13	281.23	283.00	-9	1,382	-0.65%
2024/01/03	145	278.84	2	279.00	278.00	143	1,370	10.43%	大買/鉅額交易
2024/01/02	3	274.33	13.1	275.46	276.00	-10.1	1,361	-0.74%
2023/12/29	21	277.95	0	279.00	278.00	21	1,358	1.54%
2023/12/28	5	277.30	9	278.56	276.00	-4	1,372	-0.29%
2023/12/27	9	280.89	5	279.30	280.00	4	1,400	0.29%
2023/12/26	6	276.67	1.5	276.69	276.50	4.6	1,398	0.33%
2023/12/25	5	275.40	6.9	278.57	274.00	-1.9	1,379	-0.14%
2023/12/22	4	278.87	6	278.50	281.00	-2	1,400	-0.14%
2023/12/21	79.5	275.36	3.9	275.25	276.00	75.6	1,410	5.36%
2023/12/20	3	275.17	31.2	278.77	279.00	-28.2	1,389	-2.03%
2023/12/19	13	281.81	8.1	281.46	280.00	4.9	1,378	0.35%
2023/12/18	2	286.50	3	289.00	289.00	-1	1,387	-0.07%
2023/12/15	0	0.00	3.2	290.95	288.50	-3.2	1,410	-0.22%
2023/12/14	2	293.23	15	293.10	293.00	-13	1,463	-0.89%
2023/12/13	12.6	294.58	22	292.41	289.50	-9.4	1,526	-0.62%
2023/12/12	30	294.58	5	295.20	290.00	25	1,584	1.58%
2023/12/11	0	0.00	12	292.75	293.00	-12	1,615	-0.74%
2023/12/08	16	293.06	5	291.90	292.00	11	1,670	0.66%
2023/12/07	7.1	291.00	14	289.39	288.00	-6.9	1,747	-0.39%
2023/12/06	11	288.41	2	290.25	290.50	9	1,871	0.48%
2023/12/05	11	285.73	6.1	285.83	284.50	4.9	1,910	0.26%
2023/12/04	1	291.50	19	292.63	291.50	-18	1,937	-0.93%
2023/12/01	17	292.85	16.2	291.55	292.00	0.9	2,018	0.04%
2023/11/30	11	292.64	32	294.09	289.00	-21	2,143	-0.98%
2023/11/29	20	295.30	13	294.88	294.50	7	2,153	0.32%
2023/11/28	7	292.36	15.1	289.19	294.00	-8.1	2,154	-0.38%
2023/11/27	21	295.10	20.9	292.19	289.00	0.1	2,151	0.01%
2023/11/24	9.2	294.10	1	291.50	293.50	8.2	2,168	0.38%
2023/11/22	28	295.75	10	295.85	296.00	18	2,179	0.83%
2023/11/21	1	291.50	187	290.67	289.50	-186	2,179	-8.53%	大賣/鉅額交易
2023/11/20	14	295.71	27	295.30	291.00	-13	2,196	-0.59%
2023/11/17	31.1	291.70	6.1	291.93	294.00	25	2,182	1.14%
2023/11/16	6	285.75	3.3	285.30	285.00	2.7	2,163	0.12%
2023/11/15	10.7	294.36	28	293.00	291.50	-17.3	2,153	-0.80%
2023/11/14	30.2	290.90	2.6	289.38	292.00	27.6	2,152	1.28%
2023/11/13	0	0.00	7.3	287.31	287.00	-7.3	2,156	-0.34%
2023/11/10	3	288.67	4.2	286.06	284.50	-1.2	2,169	-0.05%
2023/11/09	8	290.81	2.2	291.72	289.00	5.8	2,192	0.26%
2023/11/08	3	289.50	49	290.65	288.50	-46	2,201	-2.09%
2023/11/07	76.8	290.04	21.3	288.75	290.50	55.5	2,207	2.51%
2023/11/06	14	285.93	12.1	283.42	285.50	1.9	2,204	0.08%
2023/11/03	2	288.00	60.1	284.31	283.00	-58.1	2,222	-2.61%
2023/11/02	143.3	293.33	25	292.22	296.50	118.3	2,199	5.38%	大買/鉅額交易
2023/11/01	39.6	289.92	77	287.97	290.00	-37.4	2,204	-1.70%
2023/10/31	111.3	285.87	24	285.21	285.00	87.3	2,249	3.88%	大買/
2023/10/30	34.4	283.70	14	282.36	285.00	20.4	2,303	0.88%
2023/10/27	5	273.50	7.9	275.00	270.50	-2.9	2,318	-0.13%
2023/10/26	7	275.79	1.1	275.47	274.50	5.9	2,322	0.26%
2023/10/25	2.2	275.77	9.4	277.67	275.50	-7.2	2,322	-0.31%
2023/10/24	20	278.78	17	275.11	279.50	3	2,337	0.13%
2023/10/23	30	278.08	33.2	283.83	276.50	-3.2	2,340	-0.14%
2023/10/20	17	285.68	32	284.83	287.00	-15	2,323	-0.65%
2023/10/19	89	286.31	32.2	285.08	284.50	56.8	2,309	2.46%
2023/10/18	26	284.00	36.2	282.98	282.50	-10.2	2,282	-0.45%
2023/10/17	30.3	279.46	8.9	280.07	278.50	21.4	2,255	0.95%
2023/10/16	4	269.75	4	270.75	272.00	0	2,263	0.00%
2023/10/13	0.1	273.00	0.7	273.16	271.50	-0.6	2,265	-0.03%
2023/10/12	7	271.43	21.9	272.85	272.00	-14.9	2,276	-0.65%
2023/10/11	2	276.00	2.2	275.72	274.50	-0.2	2,273	-0.01%
2023/10/06	3	276.17	2.5	276.35	276.00	0.5	2,340	0.02%
2023/10/05	6	279.09	25.2	281.48	278.50	-19.2	2,386	-0.81%
2023/10/04	19	283.21	74	280.51	281.50	-55	2,406	-2.28%
2023/10/03	39	284.58	4.2	283.20	280.00	34.8	2,411	1.44%
2023/10/02	14	276.25	14.3	277.16	277.50	-0.3	2,399	-0.01%
2023/09/28	11	277.77	9	278.72	278.50	2	2,394	0.08%
2023/09/27	18	276.39	31	276.64	278.50	-13	2,398	-0.54%
2023/09/26	40	283.88	15.4	281.80	278.50	24.6	2,380	1.03%
2023/09/25	12	283.21	24.1	283.39	282.50	-12.1	2,371	-0.51%
2023/09/22	5	284.30	17	280.82	285.00	-12	2,370	-0.51%
2023/09/21	39.1	285.97	58.4	283.52	284.50	-19.2	2,371	-0.81%
2023/09/20	21	289.36	70.4	294.28	286.50	-49.4	2,359	-2.09%
2023/09/19	31.2	294.24	94	291.08	295.50	-62.8	2,340	-2.68%
2023/09/18	59	301.35	81.3	302.08	293.00	-22.3	2,278	-0.98%
2023/09/15	37.2	308.67	60	309.03	302.50	-22.8	2,202	-1.04%
2023/09/14	45.3	301.07	46.4	300.13	300.00	-1.1	2,129	-0.05%
2023/09/13	320.5	296.07	62	294.11	295.00	258.5	2,083	12.40%	大買/鉅額交易
2023/09/12	160.8	291.63	146.1	290.89	292.00	14.7	2,032	0.72%	大買/大賣/
2023/09/11	144.8	290.24	110.4	284.87	291.50	34.4	1,953	1.76%	大買/大賣/
2023/09/08	216.4	276.31	67	273.22	277.50	149.4	1,835	8.14%	大買/鉅額交易
2023/09/07	56.4	276.50	19	274.79	271.50	37.4	1,800	2.08%
2023/09/06	44.6	274.40	77	273.14	273.50	-32.4	1,764	-1.84%
2023/09/05	294.4	274.64	76	272.41	279.00	218.4	1,684	12.97%	大買/鉅額交易
2023/09/04	102	253.31	15	249.33	255.00	87	1,563	5.56%	大買/
2023/09/01	14.3	249.62	16	249.34	250.50	-1.7	1,544	-0.11%
2023/08/31	12.3	248.47	75.2	247.39	250.00	-62.9	1,542	-4.08%
2023/08/30	31.2	247.94	2	247.25	248.50	29.2	1,553	1.88%
2023/08/29	27	241.96	29	242.71	244.00	-2	1,535	-0.13%
2023/08/28	40.5	242.29	9.1	242.88	243.50	31.4	1,513	2.08%
2023/08/25	122	237.50	39	237.56	236.00	83	1,490	5.57%	大買/
2023/08/24	40.1	240.42	24	238.15	242.00	16.1	1,466	1.10%
2023/08/23	9.7	236.62	0	0.00	236.00	9.7	1,447	0.67%
2023/08/22	7	235.21	9	237.28	235.00	-2	1,454	-0.14%
2023/08/21	5	235.50	3	234.33	237.00	2	1,453	0.14%
2023/08/18	13.1	236.14	22	235.73	233.50	-8.9	1,448	-0.62%
2023/08/17	21.3	240.79	15	238.83	239.00	6.3	1,437	0.44%
2023/08/16	32	239.30	18	238.11	239.50	14	1,423	0.98%
2023/08/15	42.8	239.76	16.4	238.43	239.50	26.4	1,409	1.88%
2023/08/14	34.1	234.83	15	235.27	237.00	19.1	1,379	1.38%
2023/08/11	20.4	236.66	22	236.43	236.50	-1.6	1,375	-0.12%
2023/08/10	29.9	234.93	38	235.07	235.50	-8.1	1,374	-0.59%
2023/08/09	43.3	235.10	25.7	234.01	236.50	17.6	1,376	1.28%
2023/08/08	17.7	234.25	28	233.82	236.50	-10.3	1,347	-0.76%
2023/08/07	35	236.24	25.9	235.17	235.50	9.1	1,334	0.68%
2023/08/04	222.9	234.45	44	234.99	234.00	178.9	1,299	13.77%	大買/鉅額交易
2023/08/02	31	237.85	33	233.94	230.00	-2	1,240	-0.16%
2023/08/01	39	227.74	13	225.08	230.50	26	1,170	2.22%
2023/07/31	17	219.94	16	220.00	220.00	1	1,128	0.09%
2023/07/28	6	219.25	12.3	218.36	219.00	-6.3	1,128	-0.56%
2023/07/27	25	216.16	21.1	212.37	219.50	3.9	1,122	0.35%
2023/07/26	16	208.84	116	208.70	207.50	-100	1,104	-9.05%	大賣/
2023/07/25	4	213.50	107.1	213.56	213.00	-103.1	1,092	-9.43%	大賣/鉅額交易
2023/07/24	10	215.30	81.7	215.24	214.50	-71.7	1,087	-6.60%
2023/07/21	26	219.88	4.4	218.01	221.00	21.6	1,087	1.98%
2023/07/20	1	220.00	9	221.11	221.00	-8	1,103	-0.72%
2023/07/19	59	221.92	14	223.93	224.00	45	1,105	4.07%
2023/07/18	11	213.73	8.8	214.49	216.00	2.2	1,106	0.20%
2023/07/17	15	217.10	88.9	216.78	216.50	-73.9	1,106	-6.68%
2023/07/14	14	221.75	6.5	222.25	220.00	7.5	1,107	0.68%
2023/07/13	19	226.31	481.8	224.06	219.00	-462.8	1,114	-41.51%	大賣/鉅額交易
2023/07/12	105	246.38	8.2	247.28	246.50	96.9	1,077	8.99%	大買/
2023/07/11	4.5	246.72	110.7	247.30	246.00	-106.2	1,053	-10.08%	大賣/鉅額交易
2023/07/10	13.4	247.19	1.1	248.55	248.00	12.3	1,046	1.17%
2023/07/07	170	246.65	22	246.11	248.50	148	1,060	13.96%	大買/鉅額交易
2023/07/06	233.1	247.82	6.4	247.68	250.50	226.7	1,113	20.36%	大買/鉅額交易
2023/07/05	2	246.27	31	247.15	246.50	-29	1,110	-2.61%
2023/07/04	65	249.02	20	246.78	250.00	45	1,111	4.05%
2023/07/03	27.1	241.21	2.2	243.31	244.50	24.9	1,090	2.29%
2023/06/30	0	0.00	18.4	234.82	234.50	-18.4	1,080	-1.70%
2023/06/29	10.5	241.00	25	241.46	239.00	-14.5	1,076	-1.34%
2023/06/28	20	238.00	162.1	237.27	238.00	-142.1	1,076	-13.20%	大賣/鉅額交易
2023/06/27	4.1	235.43	0	0.00	233.00	4.1	1,129	0.36%
2023/06/26	0	0.00	5.6	232.08	231.00	-5.6	1,142	-0.49%
2023/06/21	9.2	237.01	1.3	236.50	236.50	7.9	1,154	0.68%
2023/06/20	1	236.00	1	236.00	236.00	0	1,174	0.00%
2023/06/19	1	236.00	1.2	235.74	235.50	-0.2	1,215	-0.02%
2023/06/16	10.2	236.71	13	237.00	238.50	-2.8	1,257	-0.22%
2023/06/15	7	238.93	5	238.40	239.00	2	1,300	0.15%
2023/06/14	11	237.77	113	238.18	238.00	-102	1,413	-7.22%	大賣/鉅額交易
2023/06/13	16	238.47	19	239.90	239.50	-3	1,429	-0.21%
2023/06/12	16	235.25	20	237.23	239.00	-4	1,427	-0.28%
2023/06/09	184	236.87	7	236.64	237.50	177	1,418	12.48%	大買/鉅額交易
2023/06/08	14	235.29	20	235.60	234.50	-6	1,430	-0.42%
2023/06/07	19	234.63	0	236.00	235.50	19	1,454	1.31%
2023/06/06	6	230.92	9.1	232.61	231.50	-3.1	1,449	-0.21%
2023/06/05	13.1	231.74	18	232.72	234.00	-4.9	1,456	-0.34%
2023/06/02	16	225.59	13	226.00	226.00	3	1,451	0.21%
2023/06/01	47	223.35	2	222.25	223.00	45	1,466	3.07%
2023/05/31	2	225.74	0.3	226.90	225.00	1.7	1,488	0.12%
2023/05/30	0.1	224.50	23.1	223.80	223.50	-22.9	1,495	-1.53%
2023/05/29	24	226.50	1	227.00	225.50	23	1,518	1.52%
2023/05/26	0	0.00	221	220.12	221.00	-221	1,551	-14.24%	大賣/鉅額交易
2023/05/24	0	224.00	1	224.01	223.50	-1	1,663	-0.06%
2023/05/23	9	225.61	7	225.50	226.00	2	1,788	0.11%
2023/05/22	15	225.40	8	225.25	224.00	7	1,844	0.38%
2023/05/19	0	0.00	3	223.51	223.50	-3	1,914	-0.16%
2023/05/18	0	224.00	2	223.75	222.50	-2	1,936	-0.10%
2023/05/17	6.1	222.73	32	219.67	222.50	-26	1,953	-1.33%
2023/05/16	57	222.45	4	221.50	220.50	53	1,949	2.72%
2023/05/15	1	214.50	2.1	212.42	215.00	-1.1	1,937	-0.06%
2023/05/12	2.1	219.74	1	217.50	220.00	1.1	1,960	0.05%
2023/05/11	2	219.28	11	220.36	218.00	-9	1,984	-0.45%
2023/05/10	12	226.29	5.1	224.58	223.00	6.9	2,054	0.33%
2023/05/09	0	0.00	1	222.00	220.50	-1	2,071	-0.05%
2023/05/08	14.1	223.75	6	224.08	223.50	8.1	2,088	0.39%
2023/05/05	6	224.08	0	0.00	223.50	6	2,108	0.28%
2023/05/04	1	223.00	1	222.50	222.50	0	2,137	0.00%
2023/05/03	1	226.50	6	225.83	226.50	-5	2,191	-0.23%
2023/05/02	1.1	228.52	6	228.92	228.50	-5	2,313	-0.21%
2023/04/28	5.1	227.48	1	226.00	227.50	4.1	2,365	0.17%
2023/04/27	3	222.00	3	219.02	221.50	0	2,360	0.00%
2023/04/26	38	221.14	11	218.86	221.50	27	2,354	1.15%
2023/04/25	3	222.17	16.1	221.86	219.50	-13.1	2,351	-0.56%
2023/04/24	5	230.30	25	229.58	229.00	-20	2,330	-0.86%
2023/04/21	0	231.50	12.1	229.82	229.50	-12.1	2,327	-0.52%
2023/04/20	3.1	240.98	3.1	239.82	236.50	0	2,317	0.00%
2023/04/19	2.1	240.95	2	242.50	240.50	0.1	2,331	0.00%
2023/04/18	2	246.50	16.2	247.68	245.00	-14.2	2,353	-0.60%
2023/04/17	8	253.69	26	255.94	250.00	-18	2,362	-0.76%
2023/04/14	34.1	251.68	2.1	249.91	253.00	32.1	2,356	1.36%
2023/04/13	0	0.00	33.1	247.98	245.50	-33.1	2,364	-1.40%
2023/04/12	44.6	252.19	74.1	249.93	252.50	-29.4	2,351	-1.25%
2023/04/11	144	249.01	32.3	246.14	250.50	111.7	2,318	4.82%	大買/鉅額交易
2023/04/10	27	242.09	30	241.23	240.50	-3	2,250	-0.13%
2023/04/07	67.1	239.40	2	235.50	239.50	65.1	2,247	2.89%
2023/04/06	0.1	236.50	17.1	236.08	235.00	-17	2,228	-0.76%
2023/03/31	116.1	238.98	3	239.17	237.50	113.1	2,222	5.09%	大買/鉅額交易
2023/03/30	1.1	234.50	0.4	235.04	234.50	0.6	2,202	0.03%
2023/03/29	104	234.28	5.3	234.27	233.00	98.7	2,195	4.49%	大買/
2023/03/28	35	243.92	35.9	238.83	235.50	-0.8	2,189	-0.04%
2023/03/27	23	242.20	29	239.95	243.00	-6	2,127	-0.28%
2023/03/24	7	240.21	3	240.33	240.00	4	2,115	0.19%
2023/03/23	17	239.50	9	238.44	239.50	8	2,111	0.38%
2023/03/22	19.1	240.99	22.4	240.06	241.00	-3.2	2,098	-0.15%
2023/03/21	7	236.57	24	237.92	237.50	-17	2,061	-0.82%
2023/03/20	245.6	233.97	14	232.68	233.00	231.6	2,014	11.50%	大買/鉅額交易
2023/03/17	28.3	224.93	576.8	225.34	224.50	-548.5	1,973	-27.80%	大賣/鉅額交易
2023/03/16	42.3	227.84	19.3	227.66	227.50	23	1,866	1.23%
2023/03/15	12.1	227.33	1	227.00	225.00	11.1	1,855	0.60%
2023/03/14	2	222.50	3.6	222.32	221.00	-1.6	1,871	-0.08%
2023/03/13	4.2	222.92	3	218.17	224.50	1.2	1,888	0.06%
2023/03/10	9.1	224.60	18.2	229.51	223.50	-9.1	1,881	-0.48%
2023/03/09	11	235.32	9	234.22	233.00	2	1,870	0.11%
2023/03/08	13	234.51	8	234.88	234.50	5	1,873	0.27%
2023/03/07	17.7	231.80	34	230.54	231.50	-16.3	1,861	-0.88%
2023/03/06	24.1	234.81	5	234.70	233.00	19.1	1,851	1.03%
2023/03/03	6.3	233.68	0	0.00	229.50	6.3	1,840	0.34%
2023/03/02	4.1	232.44	16.1	229.50	232.50	-12	1,832	-0.65%
2023/03/01	13	231.96	1.3	228.38	230.00	11.7	1,824	0.64%
2023/02/24	7.1	233.04	8.2	228.80	228.00	-1.1	1,806	-0.06%
2023/02/23	18.1	236.73	0.2	238.00	236.50	17.9	1,774	1.01%
2023/02/22	20.1	233.83	109.1	235.67	233.00	-89	1,743	-5.11%	大賣/
2023/02/21	104	244.49	42.7	238.48	243.00	61.3	1,700	3.61%	大買/
2023/02/20	15	225.16	12.3	221.45	226.00	2.7	1,603	0.17%
2023/02/17	475	218.89	38	218.26	217.50	437	1,578	27.68%	大買/鉅額交易
2023/02/16	84	213.06	19	213.03	214.50	65	1,565	4.15%
2023/02/15	8	208.13	22	207.95	208.50	-14	1,628	-0.86%
2023/02/14	15.2	213.34	4	212.75	210.50	11.2	1,710	0.65%
2023/02/13	11	210.55	5	210.80	211.00	6	1,853	0.32%
2023/02/10	4.1	210.88	3.7	210.34	211.00	0.4	1,908	0.02%
2023/02/09	62.1	218.65	44.4	218.12	216.50	17.8	1,892	0.94%
2023/02/08	64.3	221.50	41	217.49	222.50	23.3	1,877	1.24%
2023/02/07	33.1	215.33	33	214.29	215.00	0.1	1,805	0.00%
2023/02/06	42	213.40	27	212.17	212.50	15	1,788	0.84%
2023/02/03	27.2	214.28	3	212.67	210.50	24.2	1,777	1.36%
2023/02/02	4.3	214.86	15.1	214.10	215.00	-10.8	1,762	-0.61%
2023/02/01	10.1	213.55	18.2	212.47	214.50	-8.2	1,751	-0.47%
2023/01/31	11.1	207.57	26	209.00	211.50	-14.9	1,696	-0.88%
2023/01/30	35.1	195.61	52.1	195.25	196.50	-17	1,583	-1.07%
2023/01/13	1.1	184.05	1.1	183.82	183.00	0	1,563	0.00%
2023/01/12	2	187.00	5.1	187.00	187.00	-3.1	1,572	-0.19%
2023/01/11	4	187.00	0	0.00	186.50	4	1,586	0.25%
2023/01/10	0.1	185.50	0	0.00	185.00	0.1	1,629	0.01%
2023/01/09	0	0.00	4	190.63	190.00	-4	1,648	-0.24%
2023/01/06	2.1	190.24	18.1	189.89	189.00	-16	1,646	-0.97%
2023/01/05	3.1	187.63	15.1	187.87	186.50	-12	1,626	-0.74%
2023/01/04	15	186.70	34	185.16	185.00	-19	1,611	-1.18%
2023/01/03	41.2	183.10	6	184.67	185.50	35.2	1,604	2.19%
2022/12/30	0	0.00	2.1	179.21	177.50	-2.1	1,578	-0.13%
2022/12/29	3.1	177.65	1	173.50	178.00	2.1	1,591	0.13%
2022/12/28	1	176.00	2.2	174.97	176.00	-1.2	1,602	-0.07%
2022/12/27	2.2	179.41	0	0.00	178.00	2.2	1,617	0.14%
2022/12/26	0	0.00	2	172.50	172.00	-2	1,614	-0.12%
2022/12/23	4	171.00	0	0.00	173.50	4	1,638	0.24%
2022/12/22	1	174.00	0	0.00	174.00	1	1,649	0.06%
2022/12/21	0	0.00	1.8	173.78	172.50	-1.8	1,661	-0.11%
2022/12/20	1	175.03	1.1	179.38	172.50	0	1,668	0.00%
2022/12/19	0	182.00	1.2	181.43	179.50	-1.1	1,677	-0.07%
2022/12/16	1.2	183.83	1	181.00	185.00	0.2	1,675	0.01%
2022/12/15	2	184.50	2	181.75	183.00	0	1,662	0.00%
2022/12/14	2	179.75	0	0.00	181.00	2	1,653	0.12%
2022/12/13	1	178.50	3	179.17	176.50	-2	1,651	-0.12%
2022/12/12	1	179.50	0	0.00	179.00	1	1,659	0.06%
2022/12/08	0	0.00	0.1	179.00	181.00	-0.1	1,673	0.00%
2022/12/07	4	183.00	42.1	182.85	180.50	-38.1	1,678	-2.27%
2022/12/06	6	185.92	19.1	188.02	184.50	-13.1	1,684	-0.77%
2022/12/05	25	192.26	6	193.75	192.00	19	1,665	1.14%
2022/12/02	37	192.84	6	191.17	192.00	31	1,657	1.87%
2022/12/01	18	194.92	2	194.00	194.00	16	1,663	0.96%
2022/11/30	3.1	190.84	1	191.00	190.50	2.1	1,653	0.12%
2022/11/29	1.1	188.48	0	0.00	188.00	1.1	1,675	0.06%
2022/11/28	1	189.50	1.2	188.13	188.00	-0.2	1,693	-0.01%
2022/11/25	0.1	189.00	7.1	188.45	188.50	-7	1,711	-0.41%
2022/11/24	6.1	190.76	2	190.00	192.00	4.1	1,717	0.24%
2022/11/23	2	189.00	0	0.00	186.50	2	1,717	0.12%
2022/11/22	5.1	186.51	5.1	186.89	186.50	0	1,735	0.00%
2022/11/21	5	188.60	7	189.57	187.00	-2	1,762	-0.11%
2022/11/18	17	190.47	46	194.34	189.50	-29	1,780	-1.63%
2022/11/17	1	190.01	9.1	193.43	193.00	-8	1,780	-0.45%
2022/11/16	10.1	194.09	1	190.00	192.00	9.1	1,791	0.51%
2022/11/15	22.2	188.94	4.2	189.98	190.50	18	1,839	0.98%
2022/11/14	15	189.47	2.1	189.12	189.50	12.9	1,836	0.70%
2022/11/11	7	199.79	136	210.66	196.00	-129	1,828	-7.06%	大賣/鉅額交易
2022/11/10	75	195.61	92	196.61	197.00	-17	1,764	-0.96%
2022/11/09	479	196.18	18	193.36	195.00	461	1,682	27.40%	大買/鉅額交易
2022/11/08	4.1	183.99	3	184.17	180.00	1.1	1,570	0.07%
2022/11/07	1	180.00	21	175.95	178.50	-20	1,581	-1.27%
2022/11/04	7.1	173.28	13	172.00	174.00	-6	1,580	-0.38%
2022/11/03	12	172.92	7	171.50	173.50	5	1,581	0.32%
2022/11/02	19	173.05	3	171.33	172.00	16	1,590	1.01%
2022/11/01	3	169.67	0	0.00	169.50	3	1,591	0.19%
2022/10/28	0	0.00	10	165.05	164.00	-10	1,603	-0.62%
2022/10/27	11	170.73	2	169.75	171.50	9	1,618	0.56%
2022/10/26	1	168.50	0	0.00	166.50	1	1,634	0.06%
2022/10/25	4	168.00	8	172.81	168.00	-4	1,633	-0.24%
2022/10/24	5.1	176.70	4	177.38	173.50	1.1	1,663	0.06%
2022/10/21	13.1	171.67	9.1	174.49	170.50	4	1,664	0.24%
2022/10/20	6	175.00	10	173.90	175.00	-4	1,663	-0.24%
2022/10/19	9.1	176.50	14.1	178.40	176.50	-5.1	1,662	-0.30%
2022/10/18	5	179.90	16	179.00	180.00	-11	1,674	-0.66%
2022/10/17	57.1	173.00	16.1	172.94	178.00	41	1,693	2.42%
2022/10/14	3	167.17	0	164.50	169.50	3	1,688	0.18%
2022/10/13	1	156.00	1.2	164.29	156.00	-0.2	1,706	-0.01%
2022/10/12	0.1	165.50	0.1	163.00	165.00	0	1,700	0.00%
2022/10/11	0.1	167.50	0.1	167.00	166.00	-0.1	1,710	0.00%
2022/10/07	0	0.00	10	174.00	174.50	-10	1,712	-0.58%
2022/10/06	10.2	174.56	8	173.19	175.50	2.2	1,740	0.13%
2022/10/05	7	174.07	9	172.72	170.50	-2	1,768	-0.11%
2022/10/04	9	170.33	5	168.80	170.50	4	1,794	0.22%
2022/10/03	3	165.83	3	164.17	164.50	0	1,787	0.00%
2022/09/30	10	161.55	7	158.86	164.50	3	1,810	0.17%
2022/09/29	1	158.50	12	159.96	159.00	-11	1,807	-0.61%
2022/09/28	15	159.03	5	157.90	155.00	10	1,810	0.55%
2022/09/27	1	160.50	1	160.00	160.50	0	1,812	0.00%
2022/09/23	1	166.00	1	168.00	165.00	0	1,824	0.00%
2022/09/22	1	169.00	0	0.00	169.50	1	1,832	0.05%
2022/09/21	1	168.00	0	0.00	168.00	1	1,841	0.05%
2022/09/19	1	168.00	0	0.00	168.50	1	1,854	0.05%
2022/09/16	4	172.75	3	171.17	170.50	1	1,856	0.05%
2022/09/14	1	178.50	1	178.00	178.00	0	1,895	0.00%
2022/09/13	1	183.00	1	183.00	180.00	0	1,889	0.00%
2022/09/12	1	180.50	0	0.00	180.00	1	1,886	0.05%
2022/09/08	2	178.50	1	178.50	177.50	1	1,904	0.05%
2022/09/07	0	0.00	1	170.50	172.50	-1	1,899	-0.05%
2022/09/06	1	175.00	0	0.00	174.00	1	1,888	0.05%
2022/09/05	2	177.50	27	177.65	178.00	-25	1,884	-1.33%
2022/09/02	0	0.00	1	188.50	187.50	-1	1,856	-0.05%
2022/09/01	6	188.92	5	189.00	187.50	1	1,839	0.05%
2022/08/31	3	190.83	0	0.00	190.50	3	1,831	0.16%
2022/08/30	16	189.94	11	187.18	190.50	5	1,852	0.27%
2022/08/29	10	183.00	5	184.80	185.50	5	1,841	0.27%
2022/08/26	65	189.81	10	191.35	189.50	55	1,829	3.01%
2022/08/25	1	188.50	3	188.83	188.50	-2	1,811	-0.11%
2022/08/24	12	186.75	13	188.04	186.00	-1	1,821	-0.05%
2022/08/23	6	187.33	10	185.40	188.50	-4	1,810	-0.22%
2022/08/22	29	189.14	3.1	187.68	188.00	26	1,794	1.45%
2022/08/19	11	179.32	6	179.75	179.50	5	1,730	0.29%
2022/08/18	6	177.83	6	180.92	180.50	0	1,706	0.00%
2022/08/17	1	173.00	0	0.00	172.50	1	1,667	0.06%
2022/08/16	1	177.50	0	0.00	176.00	1	1,652	0.06%
2022/08/15	7	179.43	1	177.50	180.00	6	1,643	0.37%
2022/08/12	1.1	174.76	7	177.56	179.50	-6	1,602	-0.37%
2022/08/11	7	168.07	5.1	168.50	168.50	1.9	1,544	0.12%
2022/08/09	1	168.00	2	168.00	167.00	-1	1,526	-0.07%
2022/08/05	1	163.50	1	166.00	166.00	0	1,519	0.00%
2022/08/04	10.7	156.92	3	158.00	160.00	7.7	1,519	0.50%
2022/08/03	9	157.00	7	158.00	159.00	2	1,510	0.13%
2022/08/02	14	161.14	9	163.00	161.00	5	1,492	0.34%
2022/08/01	1	167.00	10	168.50	167.00	-9	1,478	-0.61%
2022/07/29	25	168.48	15	169.43	167.50	10	1,477	0.68%
2022/07/28	0	161.09	0	0.00	160.00	0	1,453	0.00%
2022/07/27	10	162.95	10	159.60	163.50	0	1,446	0.00%
2022/07/26	17	159.82	16	161.34	160.00	1	1,438	0.07%
2022/07/25	19	164.50	26	163.65	164.00	-7	1,440	-0.49%
2022/07/22	45	168.90	18	168.78	169.00	27	1,432	1.88%
2022/07/21	12	155.50	10	162.00	162.00	2	1,391	0.14%
2022/07/20	8	158.06	11.1	156.47	155.50	-3.1	1,379	-0.22%
2022/07/19	2	146.75	22	147.93	148.00	-20	1,361	-1.47%
2022/07/18	10	146.50	14	147.00	148.00	-4	1,375	-0.29%
2022/07/15	8	142.00	3	143.50	142.00	5	1,376	0.36%
2022/07/14	12	138.83	4	138.50	142.50	8	1,371	0.58%
2022/07/13	3	170.67	10	172.30	170.00	-7	1,340	-0.52%
2022/07/12	1.2	172.32	6	175.17	170.50	-4.8	1,298	-0.37%
2022/07/11	3	186.51	27.3	186.07	186.00	-24.3	1,270	-1.91%
2022/07/08	5	187.00	10	185.50	189.00	-5	1,267	-0.39%
2022/07/07	2	185.00	3	184.33	185.50	-1	1,242	-0.08%
2022/07/06	3	181.50	2	190.00	181.50	1	1,239	0.08%
2022/07/05	1	190.50	0	0.00	190.00	1	1,251	0.08%
2022/07/04	1	191.50	0	0.00	187.00	1	1,244	0.08%
2022/07/01	14.1	194.33	9	188.83	188.00	5.1	1,253	0.41%
2022/06/30	3	201.00	0	0.00	200.00	3	1,230	0.24%
2022/06/29	0	0.00	10	199.50	206.00	-10	1,225	-0.82%
2022/06/28	12	206.63	0	0.00	203.00	12	1,225	0.98%
2022/06/27	1	211.50	0	0.00	211.00	1	1,240	0.08%
2022/06/24	2	210.00	0	0.00	207.00	2	1,247	0.16%
2022/06/23	5	201.00	3	205.50	202.50	2	1,243	0.16%
2022/06/22	0	0.00	10	208.60	207.00	-10	1,226	-0.82%
2022/06/21	10	223.50	12	223.00	224.50	-2	1,203	-0.17%
2022/06/20	4	220.50	4	220.75	218.00	0	1,211	0.00%
2022/06/17	3	228.01	0	0.00	228.00	3	1,219	0.25%
2022/06/16	2	240.50	3	244.17	236.00	-1	1,215	-0.08%
2022/06/15	0	0.00	11	242.50	242.50	-11	1,313	-0.84%
2022/06/14	2.1	243.67	0	0.00	245.50	2.1	1,364	0.15%
2022/06/13	0.1	241.50	3	240.83	240.00	-2.9	1,374	-0.21%
2022/06/10	1	246.00	44	247.01	247.00	-43	1,416	-3.04%
2022/06/09	2	249.50	2	249.50	249.50	0	1,432	0.00%
2022/06/08	4	255.88	4	256.00	252.50	0	1,441	0.00%
2022/06/07	2.1	260.49	1	261.00	260.50	1.1	1,487	0.07%
2022/06/06	0	259.50	6	259.00	259.00	-6	1,514	-0.40%
2022/06/02	12	263.13	3	264.50	262.50	9	1,529	0.59%
2022/06/01	8	265.19	9	266.83	264.00	-1	1,542	-0.06%
2022/05/31	3	257.17	5	254.90	258.00	-2	1,511	-0.13%
2022/05/30	3.1	250.53	1	252.00	254.00	2.1	1,517	0.14%
2022/05/27	4	242.25	10	241.60	244.00	-6	1,523	-0.39%
2022/05/26	3.2	237.59	4	239.50	235.50	-0.8	1,526	-0.05%
2022/05/25	40.2	237.25	1	238.50	238.50	39.2	1,537	2.55%
2022/05/24	1	237.00	23	238.02	237.00	-22	1,560	-1.41%
2022/05/23	7	243.00	3	245.00	242.00	4	1,578	0.25%
2022/05/20	0	0.00	10	248.10	247.00	-10	1,595	-0.63%
2022/05/19	0	0.00	11	246.50	248.00	-11	1,609	-0.68%
2022/05/18	7	251.21	42	251.58	250.50	-35	1,608	-2.18%
2022/05/17	1	248.00	7	248.00	247.00	-6	1,607	-0.37%
2022/05/16	0	0.00	5	250.20	244.00	-5	1,622	-0.31%
2022/05/13	5	249.50	7	249.93	248.00	-2	1,626	-0.12%
2022/05/12	5	249.30	3	247.83	245.50	2	1,642	0.12%
2022/05/11	10	243.30	3	244.33	243.00	7	1,682	0.42%
2022/05/10	37	245.99	0	0.00	247.00	37	1,691	2.19%
2022/05/09	2	243.50	2	246.50	243.00	0	1,689	0.00%
2022/05/06	7	251.71	1	251.50	251.00	6	1,693	0.35%
2022/05/05	1	257.00	10	259.50	256.00	-9	1,702	-0.53%
2022/05/04	1	261.00	2	258.50	256.00	-1	1,694	-0.06%
2022/05/03	10	259.55	0	0.00	259.00	10	1,701	0.59%
2022/04/29	3	259.00	9	259.28	257.50	-6	1,708	-0.35%
2022/04/28	10	255.30	23	249.78	249.50	-13	1,716	-0.76%
2022/04/27	12	245.96	14	242.14	247.00	-2	1,714	-0.12%
2022/04/26	5	256.00	6	257.42	252.00	-1	1,712	-0.06%
2022/04/25	0	0.00	1	258.50	256.00	-1	1,721	-0.06%
2022/04/22	3.1	261.55	4	260.75	262.00	-0.9	1,732	-0.05%
2022/04/21	5	267.00	2	267.00	265.00	3	1,742	0.17%
2022/04/20	1	269.00	2	276.75	269.00	-1	1,786	-0.06%
2022/04/19	5	278.80	4	277.50	274.50	1	1,833	0.05%
2022/04/18	4	275.00	0	0.00	273.50	4	1,855	0.22%
2022/04/15	0	0.00	0.1	275.50	273.50	-0.1	1,870	-0.01%
2022/04/14	1	281.00	8	282.13	280.00	-7	1,895	-0.37%
2022/04/13	6	283.25	5	280.80	283.50	1	1,912	0.05%
2022/04/12	7	280.29	0	280.00	279.50	7	1,958	0.36%
2022/04/11	4.2	278.96	12	277.88	277.00	-7.8	1,983	-0.39%
2022/04/08	1	285.50	0	0.00	286.50	1	1,973	0.05%
2022/04/07	4	286.38	25	288.56	284.00	-21	1,983	-1.06%
2022/04/06	1	291.50	0	0.00	291.00	1	1,976	0.05%
2022/04/01	11	289.55	5	288.80	294.50	6	1,990	0.30%
2022/03/31	6	291.83	1	292.50	290.50	5	1,998	0.25%
2022/03/30	5	294.30	32	294.02	292.50	-27	2,015	-1.34%
2022/03/29	4	296.00	1	299.50	294.00	3	2,016	0.15%
2022/03/28	4	294.88	9	294.28	297.00	-5	2,053	-0.24%
2022/03/25	9	302.78	4	302.25	299.00	5	2,090	0.24%
2022/03/24	0	0.00	11	298.73	300.00	-11	2,164	-0.51%
2022/03/23	14	302.32	14	301.79	301.00	0	2,346	0.00%
2022/03/22	4	301.25	19	298.68	299.50	-15	2,487	-0.60%
2022/03/21	13	304.58	14	304.00	303.50	-1	2,512	-0.04%
2022/03/18	19	309.87	82	310.18	306.50	-63	2,530	-2.49%
2022/03/17	34	303.87	10	301.15	304.50	24	2,439	0.98%
2022/03/16	16	295.19	8	294.19	293.50	8	2,409	0.33%
2022/03/15	9	294.27	107.3	293.49	291.50	-98.3	2,446	-4.02%	大賣/
2022/03/14	17	300.91	249	301.51	303.00	-232	2,467	-9.40%	大賣/鉅額交易
2022/03/11	3	304.50	30	305.28	305.50	-27	2,513	-1.07%
2022/03/10	76	305.97	29.4	306.30	307.00	46.7	2,515	1.85%
2022/03/09	18	296.42	8	292.69	296.50	10	2,504	0.40%
2022/03/08	13	287.00	6	286.08	287.00	7	2,556	0.27%
2022/03/07	2.1	283.56	8.4	285.83	284.50	-6.3	2,646	-0.24%
2022/03/04	2	298.75	1	298.00	296.00	1	2,646	0.04%
2022/03/03	2	304.00	16	300.78	300.00	-14	2,683	-0.52%
2022/03/02	22	296.70	4	294.88	300.00	18	2,690	0.67%
2022/03/01	6	295.83	7	294.86	294.50	-1	2,687	-0.04%
2022/02/25	8	293.31	1	293.50	291.50	7	2,710	0.26%
2022/02/24	6	294.17	10	292.85	288.00	-4	2,757	-0.15%
2022/02/23	11	298.14	6	297.83	299.00	5	2,762	0.18%
2022/02/22	18	290.83	4.6	295.79	290.50	13.4	2,794	0.48%
2022/02/21	7	301.64	5	298.80	301.50	2	2,885	0.07%
2022/02/18	5	297.00	1	293.00	298.50	4	3,020	0.13%
2022/02/17	1	295.00	5	296.90	294.50	-4	3,047	-0.13%
2022/02/16	13.4	297.72	13	298.69	296.00	0.4	3,107	0.01%
2022/02/15	10	295.90	8	292.81	293.00	2	3,126	0.06%
2022/02/14	8	291.31	12	291.13	290.00	-4	3,163	-0.13%
2022/02/11	8.5	300.91	15	299.50	298.00	-6.5	3,197	-0.20%
2022/02/10	40	289.88	7	291.43	289.00	33	3,224	1.02%
2022/02/09	7	291.86	1	291.00	293.00	6	3,278	0.18%
2022/02/08	6	287.92	2	286.50	288.00	4	3,375	0.12%
2022/02/07	76	280.05	0	0.00	280.00	76	3,425	2.22%
2022/01/26	0	0.00	12	283.13	282.50	-12	3,459	-0.35%
2022/01/25	3	287.00	9	282.94	282.00	-6	3,526	-0.17%
2022/01/24	45	279.06	2	278.00	287.00	43	3,580	1.20%
2022/01/21	64	285.16	12	286.00	285.00	52	3,690	1.41%
2022/01/20	44	286.16	1	289.00	293.50	43	3,782	1.14%
2022/01/19	61	287.52	5	288.40	287.00	56	3,804	1.47%
2022/01/18	18	294.83	8	296.06	294.00	10	3,849	0.26%
2022/01/17	86	288.15	4	288.75	294.50	82	3,858	2.13%
2022/01/14	3	278.34	4	275.88	285.50	-1	3,860	-0.03%
2022/01/13	7	283.86	107	281.93	280.50	-100	3,931	-2.54%	大賣/
2022/01/12	6	288.67	7	288.14	286.50	-1	3,910	-0.03%
2022/01/11	2	298.75	16	301.06	297.00	-14	3,877	-0.36%
2022/01/10	7	304.93	1	305.00	307.00	6	3,866	0.16%
2022/01/07	12	299.29	22	299.93	300.00	-10	3,861	-0.26%
2022/01/06	9	307.61	3	304.17	307.50	6	3,846	0.16%
2022/01/05	14	309.75	11	310.45	306.00	3	3,848	0.08%
2022/01/04	6	317.17	6	317.83	317.00	0	3,814	0.00%
2022/01/03	115	319.00	3	320.50	321.00	112	3,797	2.95%	大買/鉅額交易
2021/12/30	7	320.07	59	321.37	320.00	-52	3,809	-1.36%
2021/12/29	3	320.50	3	319.50	319.50	0	3,825	0.00%
2021/12/28	1	326.00	1	324.00	322.00	0	3,868	0.00%
2021/12/27	2	325.75	2	323.25	320.50	0	3,900	0.00%
2021/12/24	3	322.83	3	320.67	320.50	0	3,935	0.00%
2021/12/23	7	320.71	3	322.33	320.50	4	3,951	0.10%
2021/12/22	17.1	325.71	24	329.60	321.50	-6.9	3,997	-0.17%
2021/12/21	12	324.95	12	323.63	325.50	0	3,980	0.00%
2021/12/20	24	328.73	45.6	331.54	323.00	-21.5	3,956	-0.54%
2021/12/17	68	331.91	84	332.06	332.00	-16	3,915	-0.41%
2021/12/16	39	319.47	99	317.69	324.00	-60	3,764	-1.59%
2021/12/15	17	297.47	6.4	301.48	305.00	10.6	3,654	0.29%
2021/12/14	2	292.50	6	293.33	289.50	-4	3,658	-0.11%
2021/12/13	9	302.94	2	302.25	301.50	7	3,658	0.19%
2021/12/10	9	300.50	15	298.50	300.00	-6	3,706	-0.16%
2021/12/09	12	305.63	12	308.33	301.00	0	3,716	0.00%
2021/12/08	6	309.83	33	309.67	311.00	-27	3,699	-0.73%
2021/12/07	38	306.14	21	304.69	306.00	17	3,700	0.46%
2021/12/06	0	0.00	2	298.75	298.50	-2	3,703	-0.05%
2021/12/03	29	300.62	34	301.01	298.00	-5	3,750	-0.13%
2021/12/02	33	298.18	75.5	295.70	298.00	-42.5	3,762	-1.13%
2021/12/01	44	291.41	100	290.64	292.50	-56	3,835	-1.46%
2021/11/30	19	281.71	15	281.97	280.50	4	3,814	0.10%
2021/11/29	18	274.58	18	270.25	277.50	0	3,903	0.00%
2021/11/26	4	277.75	14.5	278.96	276.00	-10.5	3,945	-0.27%
2021/11/25	22	281.14	29	285.66	281.00	-7	4,011	-0.17%
2021/11/24	12	285.38	13	283.81	287.00	-1	4,042	-0.02%
2021/11/23	32	282.28	38	285.61	281.50	-6	4,097	-0.15%
2021/11/22	18	294.22	18	294.58	293.50	0	4,133	0.00%
2021/11/19	16	291.22	43	297.95	292.00	-27	4,185	-0.65%
2021/11/18	170	298.22	76	297.87	295.00	94	4,226	2.22%	大買/
2021/11/17	49	293.14	67	295.69	294.50	-18	4,156	-0.43%
2021/11/16	7	283.64	3	280.50	279.50	4	4,088	0.10%
2021/11/15	15	284.97	6	283.17	282.00	9	4,145	0.22%
2021/11/12	2	278.25	3	275.83	275.00	-1	4,275	-0.02%
2021/11/11	15	274.70	12	273.83	273.50	3	4,337	0.07%
2021/11/10	15	276.90	30.2	277.93	277.00	-15.2	4,362	-0.35%
2021/11/09	28	276.45	31	275.68	274.50	-3	4,386	-0.07%
2021/11/08	29	271.21	55	269.00	269.00	-26	4,397	-0.59%
2021/11/05	80	264.69	58	261.00	267.00	22	4,471	0.49%
2021/11/04	70.9	256.26	53	252.24	258.00	17.9	4,509	0.40%
2021/11/03	20	251.58	31	248.87	251.50	-11	4,568	-0.24%
2021/11/02	24	247.24	30	249.53	241.50	-6	4,599	-0.13%
2021/11/01	15	258.47	141	258.93	256.50	-126	4,606	-2.74%	大賣/鉅額交易
2021/10/29	87	269.23	83.3	270.13	266.50	3.8	4,638	0.08%
2021/10/28	89	264.88	70	261.07	262.00	19	4,625	0.41%
2021/10/27	67	254.08	41	250.93	255.50	26	4,724	0.55%
2021/10/26	88	252.99	11	251.41	250.00	77	4,991	1.54%
2021/10/25	33	245.33	19	242.58	245.50	14	5,128	0.27%
2021/10/22	21	243.38	9	241.28	246.00	12	5,276	0.23%
2021/10/21	147.2	248.78	60	244.61	238.50	87.2	5,459	1.60%	大買/
2021/10/20	36	238.06	38	234.17	239.50	-2	5,474	-0.04%
2021/10/19	36	232.19	68	230.21	233.00	-32	5,619	-0.57%
2021/10/18	9	225.78	10	225.85	225.00	-1	5,803	-0.02%
2021/10/15	9.1	229.38	9	228.72	229.50	0.1	5,886	0.00%
2021/10/14	5	224.60	10	222.25	224.00	-5	5,979	-0.08%
2021/10/13	1	219.00	21	224.74	219.00	-20	6,072	-0.33%
2021/10/12	1	229.00	6.1	229.44	226.50	-5.1	6,150	-0.08%
2021/10/08	39	234.59	45	235.71	234.00	-6	6,171	-0.10%
2021/10/07	15.1	235.24	12	234.71	236.00	3.1	6,198	0.05%
2021/10/06	15	227.03	41	228.32	226.50	-26	6,219	-0.42%
2021/10/05	16.1	234.39	24	233.44	234.00	-7.9	6,220	-0.13%
2021/10/04	21	233.98	27	232.28	225.50	-6	6,212	-0.10%
2021/10/01	30.1	244.95	22	241.64	238.50	8.1	6,222	0.13%
2021/09/30	16.2	244.14	14	243.82	244.00	2.2	6,236	0.04%
2021/09/29	4	240.50	51	241.44	238.00	-47	6,259	-0.75%
2021/09/28	21	253.29	33	254.29	251.50	-12	6,289	-0.19%
2021/09/27	13	261.04	17	257.59	261.00	-4	6,334	-0.06%
2021/09/24	37.1	261.47	12	258.92	259.50	25.1	6,423	0.39%
2021/09/23	75	260.19	11	259.32	255.50	64	6,562	0.98%
2021/09/22	17	258.21	63	256.63	260.00	-46	6,609	-0.70%
2021/09/17	22	266.30	13	264.46	268.00	9	6,628	0.14%
2021/09/16	49	263.49	33	262.92	262.00	16	6,603	0.24%
2021/09/15	26	257.42	101	256.06	259.00	-75	6,598	-1.14%	大賣/
2021/09/14	9	263.94	264	264.82	265.00	-255	6,601	-3.86%	大賣/鉅額交易
2021/09/13	45	269.47	69	267.55	264.00	-24	6,631	-0.36%
2021/09/10	35.2	271.47	26	269.35	273.00	9.2	6,664	0.14%
2021/09/09	40	268.84	33	266.76	267.50	7	6,652	0.11%
2021/09/08	75	264.55	64.1	261.87	263.50	10.9	6,629	0.16%
2021/09/07	43.1	263.52	27	260.63	261.00	16.1	6,637	0.24%
2021/09/06	28	263.50	177.2	264.46	256.00	-149.2	6,635	-2.25%	大賣/鉅額交易
2021/09/03	23.1	284.66	24	280.96	279.50	-1	6,547	-0.01%
2021/09/02	59.1	288.15	289	289.34	284.50	-230	6,613	-3.48%	大賣/鉅額交易
2021/09/01	75.1	297.82	190	296.30	300.00	-115	6,627	-1.73%	大賣/鉅額交易
2021/08/31	26.1	302.42	16	296.31	295.00	10.1	6,708	0.15%
2021/08/30	33.2	300.76	143	298.70	301.00	-109.8	6,707	-1.64%	大賣/鉅額交易
2021/08/27	22.1	300.42	31	296.58	299.00	-9	6,736	-0.13%
2021/08/26	109.2	305.58	72	308.52	300.50	37.2	6,732	0.55%	大買/
2021/08/25	31.2	310.15	65	309.48	309.00	-33.8	6,766	-0.50%
2021/08/24	78	319.00	112	321.67	314.00	-34	6,874	-0.49%	大賣/
2021/08/23	41	333.65	17	331.85	332.50	24	6,958	0.34%
2021/08/20	67	321.62	50	320.51	323.50	17	7,014	0.24%
2021/08/19	39	324.49	77	325.75	314.50	-38	7,030	-0.54%
2021/08/18	167	326.31	213	324.76	335.00	-46	7,063	-0.65%	大買/大賣/
2021/08/17	102	341.78	120	336.03	327.50	-18	7,098	-0.25%	大買/大賣/
2021/08/16	46	346.25	62	348.31	352.00	-16	7,156	-0.22%
2021/08/13	50	359.75	69	363.30	350.00	-19	7,179	-0.26%
2021/08/12	236	374.53	33	370.48	369.50	203	7,299	2.78%	大買/鉅額交易
2021/08/11	38	369.62	138.6	364.31	365.00	-100.6	7,450	-1.35%	大賣/
2021/08/10	73	378.18	258	375.86	379.50	-185	7,468	-2.48%	大賣/鉅額交易
2021/08/09	62.1	370.83	232	376.27	363.50	-170	7,435	-2.29%	大賣/鉅額交易
2021/08/06	88	391.81	68	388.21	393.00	20	7,460	0.27%
2021/08/05	77	390.40	46	389.41	389.00	31	7,524	0.41%
2021/08/04	60.2	389.94	165	388.65	393.50	-104.8	7,638	-1.37%	大賣/鉅額交易
2021/08/03	46.4	398.57	180	393.74	391.50	-133.6	7,642	-1.75%	大賣/鉅額交易
2021/08/02	229	405.59	239	403.95	398.50	-10	7,647	-0.13%	大買/大賣/
2021/07/30	241	387.78	344	384.84	384.00	-103	7,545	-1.36%	大買/大賣/鉅額交易
2021/07/29	541	358.27	189	350.68	367.50	352	7,392	4.76%	大買/大賣/鉅額交易
2021/07/28	190	347.78	484	349.33	344.00	-294	7,293	-4.03%	大買/大賣/鉅額交易
2021/07/27	260	374.40	123	372.10	382.00	137	7,221	1.90%	大買/大賣/鉅額交易
2021/07/26	211	357.53	172	350.23	366.50	39	7,111	0.55%	大買/大賣/
2021/07/23	187	342.36	151	340.60	333.50	36	7,111	0.51%	大買/大賣/
2021/07/22	562	331.95	79.1	329.22	335.00	482.9	7,145	6.76%	大買/鉅額交易
2021/07/21	314	311.22	34	311.88	314.00	280	7,007	4.00%	大買/鉅額交易
2021/07/20	55	308.30	142	305.83	303.00	-87	7,035	-1.24%	大賣/
2021/07/19	168	316.70	55	316.45	318.00	113	7,030	1.61%	大買/鉅額交易
2021/07/16	408	319.57	64.3	316.35	311.50	343.7	7,035	4.89%	大買/鉅額交易
2021/07/15	42	303.65	25	300.32	307.50	17	7,023	0.24%
2021/07/14	41	298.02	28	297.09	300.00	13	7,092	0.18%
2021/07/13	20	302.18	26	306.71	298.50	-6	7,101	-0.08%
2021/07/12	17	313.71	20	315.60	311.00	-3	7,101	-0.04%
2021/07/09	24	313.90	35.6	311.49	314.50	-11.6	7,116	-0.16%
2021/07/08	39	317.27	30.4	316.64	314.00	8.7	7,129	0.12%
2021/07/07	52	321.17	39	319.18	314.00	13	7,114	0.18%
2021/07/06	28	317.89	35.1	317.44	318.50	-7.1	7,118	-0.10%
2021/07/05	117	320.09	66	319.84	319.50	51	7,090	0.72%	大買/
2021/07/02	40	307.26	25	303.78	310.50	15	7,089	0.21%
2021/07/01	47.4	306.96	85	306.30	302.50	-37.6	7,069	-0.53%
2021/06/30	86	303.63	65.1	300.92	313.00	20.9	7,006	0.30%
2021/06/29	31	292.42	36	294.00	288.00	-5	6,862	-0.07%
2021/06/28	35	287.57	16	286.25	291.00	19	6,829	0.28%
2021/06/25	19	286.24	9	285.28	285.00	10	6,803	0.15%
2021/06/24	5	283.30	23	283.30	283.50	-18	6,817	-0.26%
2021/06/23	34	281.96	14.1	281.07	284.50	19.9	6,836	0.29%
2021/06/22	14.2	273.80	27.2	273.66	272.50	-13	6,836	-0.19%
2021/06/21	32	276.23	171	276.20	276.50	-139	6,795	-2.05%	大賣/鉅額交易
2021/06/18	28	289.00	65	286.67	285.00	-37	6,789	-0.54%
2021/06/17	71.1	288.16	31	286.40	291.50	40.1	6,809	0.59%
2021/06/16	28.1	292.50	139	294.04	288.50	-111	6,891	-1.61%	大賣/鉅額交易
2021/06/15	72	296.38	50	295.55	298.00	22	6,932	0.32%
2021/06/11	16.1	290.94	63	290.09	291.50	-46.9	6,944	-0.68%
2021/06/10	110.2	296.20	580.1	294.69	292.00	-469.9	7,063	-6.65%	大買/大賣/鉅額交易
2021/06/09	170.1	291.55	129	289.90	292.00	41.1	6,988	0.59%	大買/大賣/
2021/06/08	108.6	291.48	91	288.74	284.00	17.6	6,906	0.25%	大買/
2021/06/07	28	278.79	94	276.74	281.50	-66	6,779	-0.97%
2021/06/04	70	282.19	38	280.63	282.50	32	6,695	0.48%
2021/06/03	28	279.16	217	276.80	277.00	-189	6,647	-2.84%	大賣/鉅額交易
2021/06/02	15	276.80	32.2	281.49	274.00	-17.2	6,584	-0.26%
2021/06/01	125	292.86	191	292.69	287.00	-66	6,507	-1.01%	大買/大賣/
2021/05/31	220.1	286.09	139	282.29	288.50	81.1	6,388	1.27%	大買/大賣/
2021/05/28	62	267.29	45	267.99	266.00	17	6,354	0.27%
2021/05/27	57.1	261.41	5	258.20	256.50	52.1	6,303	0.83%
2021/05/26	32	265.16	58.2	262.82	260.00	-26.2	6,397	-0.41%
2021/05/25	188	275.30	269	273.92	270.00	-81	6,366	-1.27%	大買/大賣/
2021/05/24	351	259.48	110	260.28	261.00	241	6,170	3.91%	大買/大賣/鉅額交易
2021/05/21	37	236.92	18	237.67	240.00	19	6,019	0.32%
2021/05/20	36	247.83	364	241.41	234.50	-328	5,941	-5.52%	大賣/鉅額交易
2021/05/19	308	250.34	173	247.88	260.00	135	5,755	2.35%	大買/大賣/鉅額交易
2021/05/18	119	238.68	52	238.76	238.00	67	5,525	1.21%	大買/
2021/05/17	19.2	233.89	33	224.09	225.00	-13.8	5,407	-0.26%
2021/05/14	138	245.55	84	241.33	234.00	54	5,313	1.02%	大買/
2021/05/13	79	228.17	204	226.96	229.00	-125	5,167	-2.42%	大賣/鉅額交易
2021/05/12	99	227.13	224	220.77	221.00	-125	5,022	-2.49%	大賣/鉅額交易
2021/05/11	69	238.09	334	236.90	236.00	-265	4,829	-5.49%	大賣/鉅額交易
2021/05/10	93	277.95	173	271.95	262.00	-80	4,745	-1.69%	大賣/
2021/05/07	237	269.70	149	269.72	279.50	88	4,646	1.89%	大買/大賣/
2021/05/06	186	268.01	682	264.95	257.50	-496	4,543	-10.92%	大買/大賣/鉅額交易
2021/05/05	41	288.26	261	287.48	275.00	-220	4,395	-5.01%	大賣/鉅額交易
2021/05/04	23	296.28	185	293.77	303.50	-162	4,306	-3.76%	大賣/鉅額交易
2021/05/03	196	316.34	107	307.92	311.50	89	4,231	2.10%	大買/大賣/
2021/04/29	43	319.59	62	322.35	314.50	-19	4,165	-0.46%
2021/04/28	101	334.47	133	327.85	326.50	-32	4,074	-0.79%	大買/大賣/
2021/04/27	45	311.47	34	314.10	309.50	11	3,885	0.28%
2021/04/26	252	306.49	117	308.09	317.50	135	3,835	3.52%	大買/大賣/鉅額交易
2021/04/23	211	289.50	50	289.58	300.00	161	3,752	4.29%	大買/鉅額交易
2021/04/22	129.1	281.98	180	286.31	273.00	-51	3,717	-1.37%	大買/大賣/
2021/04/21	233	273.80	105	269.31	276.50	128	3,642	3.51%	大買/大賣/鉅額交易
2021/04/20	577	263.74	78	259.71	261.00	499	3,656	13.65%	大買/鉅額交易
2021/04/19	33	249.45	19	253.74	247.00	14	3,569	0.39%
2021/04/16	208	244.88	47	244.76	245.50	161	3,584	4.49%	大買/鉅額交易
2021/04/15	264	235.83	19	235.26	237.00	245	3,576	6.85%	大買/鉅額交易
2021/04/14	14	224.07	78.1	223.39	227.00	-64.1	3,562	-1.80%
2021/04/13	18	238.81	53	236.13	232.00	-35	3,549	-0.99%
2021/04/12	44	239.30	193.9	241.69	235.50	-149.9	3,591	-4.17%	大賣/鉅額交易
2021/04/09	20	254.23	72	256.32	253.50	-52	3,558	-1.46%
2021/04/08	100	265.44	51	259.59	256.50	49	3,553	1.38%
2021/04/07	36	250.97	64	249.96	253.00	-28	3,483	-0.80%
2021/04/06	48	242.67	24.1	242.41	243.00	23.9	3,490	0.68%
2021/04/01	27.1	237.00	22	236.82	233.50	5.1	3,549	0.14%
2021/03/31	28	243.71	41	243.07	239.00	-13	3,541	-0.37%
2021/03/30	28	240.79	40	240.50	239.00	-12	3,532	-0.34%
2021/03/29	30	239.50	35	238.29	242.00	-5	3,543	-0.14%
2021/03/26	64	238.47	34	237.01	236.00	30	3,604	0.83%
2021/03/25	23	235.22	38	235.59	235.50	-15	3,622	-0.41%
2021/03/24	22	231.91	18	231.64	233.50	4	3,630	0.11%
2021/03/23	35	233.50	114	234.03	230.50	-79	3,649	-2.17%	大賣/
2021/03/22	69	243.75	126	243.24	239.00	-57	3,672	-1.55%	大賣/
2021/03/19	279	240.14	125	235.84	243.50	154	3,623	4.25%	大買/大賣/鉅額交易
2021/03/18	135	234.71	61	235.94	235.00	74	3,529	2.10%	大買/
2021/03/17	57	226.16	211	228.75	223.00	-154	3,487	-4.42%	大賣/鉅額交易
2021/03/16	431	224.70	402.1	219.76	227.00	28.9	3,396	0.85%	大買/大賣/
2021/03/15	201.1	209.46	64	205.62	211.00	137.1	3,219	4.26%	大買/鉅額交易
2021/03/12	74	203.45	56	201.37	203.00	18	3,156	0.57%
2021/03/11	51	198.05	4	197.88	195.00	47	3,128	1.50%
2021/03/10	6	191.92	8.1	190.33	190.00	-2.1	3,098	-0.07%
2021/03/09	14	192.50	14	190.32	190.00	0	3,097	0.00%
2021/03/08	3	195.83	43	197.59	196.50	-40	3,071	-1.30%
2021/03/05	36	198.43	33	198.35	200.00	3	3,046	0.10%
2021/03/04	25.3	203.17	60	205.81	201.50	-34.7	2,995	-1.16%
2021/03/03	122.2	205.78	126	206.44	208.00	-3.8	2,919	-0.13%	大買/大賣/
2021/03/02	45	211.87	102.1	211.01	212.50	-57.1	2,772	-2.06%	大賣/
2021/02/26	133	191.24	114.1	189.80	193.50	18.9	2,719	0.69%	大買/大賣/
2021/02/25	50	184.83	56.2	183.96	192.50	-6.2	2,535	-0.24%
2021/02/24	46	176.52	121	175.84	175.00	-75	2,448	-3.06%	大賣/
2021/02/23	2	172.00	12	173.04	173.50	-10	2,411	-0.41%
2021/02/22	35	176.63	77	176.02	175.50	-42	2,407	-1.74%
2021/02/19	2	174.50	52.2	174.20	175.00	-50.2	2,392	-2.10%
2021/02/18	16	172.72	65	170.95	173.50	-49	2,384	-2.06%
2021/02/17	149.1	172.31	3	172.00	175.50	146.1	2,378	6.14%	大買/鉅額交易
2021/02/05	177	167.95	18	168.58	168.00	159	2,337	6.80%	大買/鉅額交易
2021/02/04	53	163.91	0	0.00	163.50	53	2,314	2.29%
2021/02/03	22	164.50	13	164.19	164.50	9	2,313	0.39%
2021/02/02	14	163.00	17	163.15	163.00	-3	2,317	-0.13%
2021/02/01	37	160.36	1	159.50	161.00	36	2,329	1.55%
2021/01/29	32	163.77	15	163.50	160.50	17	2,312	0.74%
2021/01/28	36	166.71	5	166.40	165.50	31	2,295	1.35%
2021/01/27	12	169.63	11	169.95	170.00	1	2,285	0.04%
2021/01/26	62.1	169.19	10	169.95	167.50	52.1	2,279	2.28%
2021/01/25	6.2	173.94	50	171.94	171.50	-43.8	2,264	-1.93%
2021/01/22	19.1	176.38	25.1	176.58	178.00	-6.1	2,231	-0.27%
2021/01/21	8.1	170.68	31.1	169.06	171.50	-23.1	2,189	-1.05%
2021/01/20	79.1	171.79	22	171.32	170.00	57.1	2,158	2.65%
2021/01/19	113.3	176.35	4	175.50	175.50	109.3	2,126	5.14%	大買/鉅額交易
2021/01/18	247	176.71	26	176.63	177.00	221	2,101	10.52%	大買/鉅額交易
2021/01/15	105	175.07	36	171.08	175.00	69	2,070	3.33%	大買/
2021/01/14	13.1	172.46	25	171.92	172.00	-12	2,011	-0.59%
2021/01/13	168.1	169.74	74	169.84	170.50	94.1	1,965	4.79%	大買/
2021/01/12	4.2	166.34	14	166.39	164.00	-9.8	1,858	-0.53%
2021/01/11	55.1	169.58	5	170.10	166.50	50.1	1,834	2.73%
2021/01/08	3.4	164.68	75	163.55	165.00	-71.6	1,761	-4.06%
2021/01/07	79	165.77	4	166.13	165.00	75	1,717	4.37%
2021/01/06	10.3	164.00	16	165.25	163.50	-5.7	1,680	-0.34%
2021/01/05	62	166.47	64	164.30	167.00	-2	1,638	-0.12%
2021/01/04	32.1	162.51	48	162.58	163.00	-15.9	1,561	-1.02%
2020/12/31	42	163.62	30	163.93	162.50	12	1,530	0.78%
2020/12/30	1.2	162.33	3	162.17	161.50	-1.8	1,494	-0.12%
2020/12/29	25	162.56	58	162.51	161.00	-33	1,469	-2.25%
2020/12/28	71.3	163.89	19	164.76	164.00	52.3	1,398	3.74%
2020/12/25	10	159.75	46	159.58	159.00	-36	1,290	-2.79%
2020/12/24	85.1	162.69	17	161.24	160.00	68.1	1,257	5.42%
2020/12/23	77	158.56	22.1	158.02	158.50	54.9	1,215	4.52%
2020/12/22	47	159.61	64.1	157.61	154.50	-17.1	1,175	-1.45%
2020/12/21	150	154.92	79.1	153.84	156.00	70.9	1,081	6.55%	大買/
2020/12/18	161	152.33	18	151.83	153.50	143	1,012	14.13%	大買/鉅額交易
2020/12/17	75	149.63	26.1	148.39	150.00	48.9	948	5.15%
2020/12/16	48	150.00	26	149.02	147.50	22	910	2.42%
2020/12/15	22	142.36	13	143.38	143.00	9	814	1.11%
2020/12/14	2	141.00	45	142.62	141.00	-43	787	-5.46%
2020/12/11	79.1	145.38	41	145.35	145.00	38.1	761	5.00%
2020/12/10	0.1	140.00	6	140.50	139.00	-5.9	683	-0.86%
2020/12/09	3	141.00	139	140.04	141.00	-136	682	-19.92%	大賣/鉅額交易
2020/12/08	6.1	142.31	17	140.82	140.00	-10.9	672	-1.62%
2020/12/07	13	140.50	4	138.50	141.00	9	660	1.36%
2020/12/04	10.2	138.82	0	0.00	137.50	10.2	642	1.59%
2020/12/03	0	0.00	1	138.00	137.00	-1	638	-0.16%
2020/12/02	0	0.00	23	138.61	138.50	-23	643	-3.57%
2020/12/01	10	139.60	0	0.00	140.50	10	646	1.55%
2020/11/30	2	139.00	8	140.44	140.00	-6	664	-0.90%
2020/11/27	18	140.22	0	0.00	141.00	18	709	2.54%
2020/11/26	6	138.67	0	0.00	138.50	6	719	0.83%
2020/11/24	6	140.17	82	138.74	138.00	-76	765	-9.93%
2020/11/23	6	138.17	9	138.22	138.00	-3	772	-0.39%
2020/11/20	9	137.50	8	137.50	136.50	1	788	0.13%
2020/11/19	6	137.17	11	137.73	137.50	-5	820	-0.61%
2020/11/18	13	138.12	3	137.83	137.50	10	824	1.21%
2020/11/17	0	0.00	19	137.16	136.00	-19	827	-2.30%
2020/11/16	18	137.78	1	135.50	137.00	17	853	1.99%
2020/11/13	3	134.83	5	133.90	134.50	-2	854	-0.23%
2020/11/12	1	134.00	0	0.00	134.50	1	860	0.12%
2020/11/11	0	0.00	3	133.00	133.50	-3	861	-0.35%
2020/11/10	0	133.50	3	133.00	132.00	-3	863	-0.34%
2020/11/09	7	134.86	1	134.00	132.50	6	863	0.70%
2020/11/04	0	0.00	7	126.57	128.00	-7	930	-0.75%
2020/11/03	6	126.00	1	125.50	126.00	5	987	0.51%
2020/10/30	5	126.50	5	126.00	126.00	0	1,027	0.00%
2020/10/29	8	127.50	9	126.00	127.50	-1	1,042	-0.10%
2020/10/27	0	0.00	2	130.50	130.00	-2	1,122	-0.18%
2020/10/26	0	0.00	3	129.83	130.50	-3	1,142	-0.26%
2020/10/23	11	130.59	12	131.58	130.50	-1	1,162	-0.09%
2020/10/22	16	128.75	10	130.75	131.00	6	1,185	0.51%
2020/10/21	0	0.00	1	130.50	130.50	-1	1,208	-0.08%
2020/10/20	2	130.00	0	0.00	130.00	2	1,237	0.16%
2020/10/19	0	0.00	1	129.00	129.00	-1	1,264	-0.08%
2020/10/16	0	0.00	1	129.00	127.50	-1	1,279	-0.08%
2020/10/15	0	0.00	1	129.00	129.00	-1	1,306	-0.08%
2020/10/14	5	128.50	6	128.92	128.50	-1	1,316	-0.08%
2020/10/13	4	129.00	5	128.00	129.00	-1	1,343	-0.07%
2020/10/12	5	127.00	7	128.36	127.00	-2	1,345	-0.15%
2020/10/08	0	0.00	1	130.50	130.00	-1	1,354	-0.07%
2020/10/07	0	0.00	5	131.50	132.00	-5	1,358	-0.37%
2020/10/06	15	133.27	14	133.43	133.00	1	1,369	0.07%
2020/09/29	5	130.00	0	0.00	129.00	5	1,508	0.33%
2020/09/28	0	0.00	5	129.00	130.00	-5	1,578	-0.32%
2020/09/25	5	125.00	0	127.00	126.50	5	1,651	0.30%
2020/09/24	2	131.00	4	131.13	129.50	-2	1,656	-0.12%
2020/09/23	0	0.00	3	133.50	135.00	-3	1,660	-0.18%
2020/09/18	0	142.50	0	0.00	142.50	0	1,688	0.00%
2020/09/16	1	143.00	25	143.08	142.00	-24	1,735	-1.38%
2020/09/14	1	140.50	0	0.00	142.00	1	1,799	0.06%
2020/09/11	0	0.00	0.1	140.50	141.00	-0.1	1,819	0.00%
2020/09/09	7	144.00	3	143.50	144.00	4	1,915	0.21%
2020/09/08	0	0.00	7	144.64	143.00	-7	1,955	-0.36%
2020/09/07	0	0.00	1	143.50	143.00	-1	1,997	-0.05%
2020/09/04	1	142.50	1	140.50	144.00	0	2,148	0.00%
2020/09/03	0	0.00	4	144.38	142.50	-4	2,281	-0.18%
2020/09/02	12	149.58	6	149.17	146.00	6	2,309	0.26%
2020/09/01	0	0.00	2	145.00	145.00	-2	2,386	-0.08%
2020/08/31	2	147.25	13	147.15	144.00	-11	2,438	-0.45%
2020/08/28	13	146.65	5	145.50	146.50	8	2,489	0.32%
2020/08/27	9	142.72	9	143.56	142.50	0	2,510	0.00%
2020/08/26	8	143.19	12	141.25	144.00	-4	2,542	-0.16%
2020/08/25	42	140.43	25	140.54	141.00	17	2,556	0.67%
2020/08/24	0	0.00	4	134.50	134.50	-4	2,585	-0.15%
2020/08/20	6	132.25	3	130.83	130.00	3	2,841	0.11%
2020/08/19	10	136.65	13	137.92	137.50	-3	2,890	-0.10%
2020/08/18	2	144.00	0	0.00	141.00	2	2,913	0.07%
2020/08/17	4	143.88	0	0.00	143.50	4	2,956	0.14%
2020/08/14	2	143.50	0	0.00	143.50	2	3,019	0.07%
2020/08/12	1	140.50	0	0.00	141.50	1	3,200	0.03%
2020/08/11	14	142.00	28	142.02	141.50	-14	3,208	-0.44%
2020/08/10	3	146.33	8	148.38	145.00	-5	3,189	-0.16%
2020/08/07	25	154.10	17	152.74	150.50	8	3,168	0.25%
2020/08/06	6	150.50	4	149.25	149.00	2	3,121	0.06%
2020/08/05	19	147.16	10	147.80	148.00	9	3,108	0.29%
2020/08/04	2	142.75	0	0.00	143.50	2	3,131	0.06%
2020/08/03	3	146.50	39	145.87	144.00	-36	3,174	-1.13%
2020/07/31	21	149.43	20	146.98	150.00	1	3,178	0.03%
2020/07/30	55	142.63	0	0.00	143.00	55	3,146	1.75%
2020/07/29	3	146.50	2	146.75	147.00	1	3,152	0.03%
2020/07/28	1	145.50	4	147.13	145.50	-3	3,158	-0.09%
2020/07/27	6	151.92	2	151.25	151.50	4	3,174	0.13%
2020/07/24	3	158.17	10	157.20	155.50	-7	3,196	-0.22%
2020/07/23	7	159.57	7	159.64	159.50	0	3,178	0.00%
2020/07/22	5	157.60	2	157.50	157.50	3	3,166	0.09%
2020/07/21	3	158.50	3	157.67	156.50	0	3,173	0.00%
2020/07/20	9	157.83	7	157.64	158.00	2	3,167	0.06%
2020/07/17	5	158.80	7	158.21	157.00	-2	3,173	-0.06%
2020/07/16	4	157.63	7	156.86	156.00	-3	3,175	-0.09%
2020/07/15	7	158.50	5.2	157.35	155.50	1.8	3,179	0.06%
2020/07/14	5	156.00	14	155.86	156.50	-9	3,192	-0.28%
2020/07/13	7	155.50	3	155.17	155.50	4	3,203	0.12%
2020/07/10	3	157.00	33	155.85	155.00	-30	3,237	-0.93%
2020/07/09	49	162.05	29	161.16	159.50	20	3,225	0.62%
2020/07/08	5	157.90	6	157.08	156.50	-1	3,160	-0.03%
2020/07/07	8	160.88	16	160.63	157.50	-8	3,150	-0.25%
2020/07/06	19	160.11	16	158.16	162.50	3	3,119	0.10%
2020/07/03	2	157.00	1	157.50	156.00	1	3,075	0.03%
2020/07/02	0	0.00	22	156.43	157.00	-22	3,129	-0.70%
2020/07/01	20	156.85	5	157.10	156.50	15	3,160	0.47%
2020/06/30	3	154.17	0	0.00	154.00	3	3,162	0.09%
2020/06/29	0	0.00	25	154.32	154.00	-25	3,184	-0.79%
2020/06/24	7	153.93	5	154.50	155.00	2	3,191	0.06%
2020/06/23	12	157.08	8	155.88	156.50	4	3,236	0.12%
2020/06/22	66	155.87	34	156.63	156.00	32	3,256	0.98%
2020/06/19	3	156.33	1	157.50	153.00	2	3,275	0.06%
2020/06/18	1	155.00	9	155.61	156.00	-8	3,260	-0.25%
2020/06/17	6	157.08	39	157.04	157.00	-33	3,260	-1.01%
2020/06/16	52	154.96	9	154.61	156.00	43	3,262	1.32%
2020/06/15	14	156.11	40	152.21	151.00	-26	3,277	-0.79%
2020/06/12	20	154.55	26	153.56	156.50	-6	3,297	-0.18%
2020/06/11	54	159.38	89	158.49	155.50	-35	3,298	-1.06%
2020/06/10	258	158.40	97	157.17	159.00	161	3,196	5.04%	大買/鉅額交易
2020/06/09	3	151.83	33	151.47	151.50	-30	3,126	-0.96%
2020/06/08	24	157.58	56	157.07	154.00	-32	3,145	-1.02%
2020/06/05	19	154.32	36	153.61	155.50	-17	3,046	-0.56%
2020/06/04	9	149.89	41	150.44	150.50	-32	3,019	-1.06%
2020/06/03	3	154.50	264	154.24	153.50	-261	2,996	-8.71%	大賣/鉅額交易
2020/06/02	16	153.97	22	153.05	152.00	-6	2,976	-0.20%
2020/06/01	8	153.06	14	152.39	153.00	-6	3,016	-0.20%
2020/05/29	14	152.29	13	152.69	152.00	1	3,039	0.03%
2020/05/28	141	158.20	50	157.30	155.50	91	3,012	3.02%	大買/
2020/05/27	5	150.30	167	150.42	150.00	-162	2,838	-5.71%	大賣/鉅額交易
2020/05/26	123	151.14	7	151.50	148.00	116	2,805	4.13%	大買/鉅額交易
2020/05/25	24	146.15	21	146.95	147.50	3	2,732	0.11%
2020/05/22	2	144.50	5	144.20	143.00	-3	2,720	-0.11%
2020/05/21	28	151.07	177	149.82	149.50	-149	2,692	-5.53%	大賣/鉅額交易
2020/05/20	52.1	149.22	140	153.76	147.00	-87.9	2,648	-3.32%	大賣/
2020/05/19	180	150.57	15	150.80	152.00	165	2,576	6.40%	大買/鉅額交易
2020/05/18	12	140.96	30	139.75	138.50	-18	2,507	-0.72%
2020/05/14	12	146.71	17	145.65	143.00	-5	2,510	-0.20%
2020/05/13	1	147.00	2	148.25	148.50	-1	2,525	-0.04%
2020/05/12	7	147.36	10	148.90	147.50	-3	2,569	-0.12%
2020/05/11	6	152.08	4	151.50	149.50	2	2,596	0.08%
2020/05/08	7	148.57	60	146.21	148.50	-53	2,577	-2.06%
2020/05/07	60.1	143.38	12	139.63	144.50	48.1	2,526	1.90%
2020/05/06	4	143.38	0	0.00	142.00	4	2,509	0.16%
2020/05/05	18	142.58	1	143.50	142.50	17	2,498	0.68%
2020/05/04	0	0.00	1	142.50	144.00	-1	2,476	-0.04%
2020/04/30	38	145.00	38	145.07	146.50	0	2,455	0.00%
2020/04/29	29	139.79	23	140.72	139.00	6	2,416	0.25%
2020/04/28	5	136.00	95	136.52	136.50	-90	2,385	-3.77%
2020/04/27	1	136.50	1	135.50	136.00	0	2,402	0.00%
2020/04/24	6	135.58	11	135.86	135.50	-5	2,398	-0.21%
2020/04/23	6	134.00	0	0.00	134.50	6	2,387	0.25%
2020/04/22	4	124.50	106	128.20	132.00	-102	2,371	-4.30%	大賣/鉅額交易
2020/04/21	2	131.25	4	131.63	128.50	-2	2,359	-0.08%
2020/04/20	2	134.00	4	133.63	133.50	-2	2,351	-0.09%
2020/04/17	4	135.88	2	134.25	132.50	2	2,378	0.08%
2020/04/16	2	131.25	136	131.74	133.00	-134	2,364	-5.67%	大賣/鉅額交易
2020/04/15	71	134.96	16	133.34	133.00	55	2,349	2.34%
2020/04/14	0	0.00	3	132.33	132.50	-3	2,332	-0.13%
2020/04/13	2	130.00	0	0.00	129.00	2	2,336	0.09%
2020/04/10	9	128.28	76	128.74	131.50	-67	2,333	-2.87%
2020/04/09	21	129.19	26	130.38	128.50	-5	2,322	-0.22%
2020/04/08	18	131.61	13	132.08	132.50	5	2,296	0.22%
2020/04/07	16	132.25	18	134.00	133.00	-2	2,274	-0.09%
2020/04/06	14	125.86	17	125.76	127.00	-3	2,220	-0.14%
2020/04/01	6	120.42	11	120.18	120.50	-5	2,192	-0.23%
2020/03/31	7	117.00	26	117.85	118.00	-19	2,175	-0.87%
2020/03/30	5	117.00	63	115.38	118.00	-58	2,159	-2.69%
2020/03/27	18	118.06	19	119.89	117.50	-1	2,158	-0.05%
2020/03/26	9.8	112.77	4	113.50	114.50	5.8	2,113	0.28%
2020/03/25	4	116.13	4	115.38	114.50	0	2,120	0.00%
2020/03/24	10	109.30	2	109.75	110.00	8	2,090	0.38%
2020/03/23	2	100.75	2	103.00	102.00	0	2,072	0.00%
2020/03/20	126	107.32	21	107.33	107.50	105	2,062	5.09%	大買/鉅額交易
2020/03/19	53	101.09	7	106.07	101.00	46	2,023	2.27%
2020/03/18	20	118.15	4	121.63	112.00	16	1,984	0.81%
2020/03/17	0	120.00	0	0.00	119.00	0	1,933	0.00%
2020/03/16	4	128.61	41	123.41	123.00	-37	1,898	-1.95%
2020/03/13	9	129.94	46	125.57	133.00	-37	1,838	-2.01%
2020/03/12	5	142.60	199	138.94	139.00	-194	1,783	-10.88%	大賣/鉅額交易
2020/03/11	0	0.00	2	155.00	151.00	-2	1,737	-0.12%
2020/03/10	3	152.50	40	154.15	156.50	-37	1,731	-2.14%
2020/03/09	44	157.32	153	156.16	151.00	-109	1,696	-6.43%	大賣/鉅額交易
2020/03/05	53	162.92	14	160.93	162.00	39	1,640	2.38%
2020/03/04	62	154.15	2	154.50	155.00	60	1,574	3.81%
2020/03/03	0	0.00	7	148.43	155.00	-7	1,526	-0.46%
2020/03/02	12	140.00	14	140.29	141.00	-2	1,528	-0.13%
2020/02/27	1	145.00	0	0.00	144.00	1	1,495	0.07%
2020/02/26	1	149.50	0	0.00	149.50	1	1,493	0.07%
2020/02/25	2	150.25	95.3	149.81	150.00	-93.3	1,496	-6.23%
2020/02/24	0	0.00	21	152.40	151.50	-21	1,489	-1.41%
2020/02/21	3	156.00	10	155.75	156.00	-7	1,473	-0.48%
2020/02/20	14	160.14	169	160.26	159.50	-155	1,469	-10.55%	大賣/鉅額交易
2020/02/19	292	163.57	20	162.33	162.00	272	1,485	18.32%	大買/鉅額交易
2020/02/18	1	161.50	0	0.00	160.50	1	1,480	0.07%
2020/02/17	0	0.00	71	164.66	164.00	-71	1,473	-4.82%
2020/02/14	0	0.00	39	165.42	166.00	-39	1,477	-2.64%
2020/02/13	44	169.00	212	165.86	164.00	-168	1,480	-11.35%	大賣/鉅額交易
2020/02/12	146	164.89	151	164.00	166.50	-5	1,456	-0.34%	大買/大賣/
2020/02/11	149	156.84	130	156.25	157.00	19	1,439	1.32%	大買/大賣/
2020/02/10	1	155.00	1	158.00	155.50	0	1,487	0.00%
2020/02/07	36	158.32	14	154.46	157.50	22	1,538	1.43%
2020/02/06	1	154.50	39	153.00	154.50	-38	1,538	-2.47%
2020/02/05	2	154.00	1	154.00	152.50	1	1,550	0.06%
2020/02/04	1	150.00	12	151.00	152.00	-11	1,555	-0.71%
2020/02/03	1	145.00	0	0.00	148.50	1	1,620	0.06%
2020/01/31	0	0.00	2	154.00	154.50	-2	1,624	-0.12%
2020/01/30	0.3	151.50	97	151.28	151.00	-96.7	1,668	-5.79%
2020/01/20	1	167.00	1	167.00	167.00	0	1,737	0.00%
2020/01/17	1	167.00	1	167.00	167.00	0	1,762	0.00%
2020/01/16	50	168.72	0	0.00	169.00	50	1,796	2.78%
2020/01/15	0	0.00	109	167.71	168.00	-109	1,809	-6.02%	大賣/鉅額交易
2020/01/14	5	169.00	2	170.00	170.50	3	1,852	0.16%
2020/01/13	1	163.50	120	167.45	168.50	-119	1,957	-6.08%	大賣/鉅額交易
2020/01/10	1	164.00	5	161.90	161.50	-4	1,988	-0.20%
2020/01/09	1	165.00	0	0.00	165.00	1	1,987	0.05%
2020/01/08	27	163.98	110	164.25	163.00	-83	2,010	-4.13%	大賣/
2020/01/07	1	166.50	1	167.50	168.00	0	2,032	0.00%
2020/01/06	1	164.50	0	0.00	165.00	1	2,034	0.05%
2020/01/03	2	169.50	3	170.83	167.00	-1	2,067	-0.05%
2020/01/02	11	169.50	3	169.83	170.00	8	2,109	0.38%
2019/12/31	3	166.67	130	167.00	167.50	-127	2,127	-5.97%	大賣/鉅額交易
2019/12/30	4	167.13	326	167.03	168.00	-322	2,226	-14.46%	大賣/鉅額交易
2019/12/27	29	170.22	66	170.34	170.50	-37	2,271	-1.63%
2019/12/26	4	167.38	12	167.50	167.00	-8	2,332	-0.34%
2019/12/25	2	167.75	106	167.92	168.50	-104	2,338	-4.45%	大賣/鉅額交易
2019/12/24	7	166.86	40	167.00	166.50	-33	2,346	-1.41%
2019/12/23	0	0.00	103	172.13	170.00	-103	2,337	-4.41%	大賣/鉅額交易
2019/12/20	8	173.31	22	174.48	173.00	-14	2,325	-0.60%
2019/12/19	0	0.00	1	169.50	169.00	-1	2,291	-0.04%
2019/12/18	1	167.50	8	169.00	167.50	-7	2,298	-0.30%
2019/12/17	1	169.00	6	169.33	169.00	-5	2,306	-0.22%
2019/12/16	1	172.00	92	169.65	170.00	-91	2,323	-3.92%
2019/12/13	14	170.61	82	169.81	170.50	-68	2,384	-2.85%
2019/12/12	11	168.55	7	167.86	167.50	4	2,441	0.16%
2019/12/11	7	170.93	6	169.00	168.50	1	2,493	0.04%
2019/12/10	3	169.00	2	171.25	171.00	1	2,572	0.04%
2019/12/09	4	171.00	325	171.61	171.00	-321	2,707	-11.86%	大賣/鉅額交易
2019/12/06	4	173.38	2	175.50	176.00	2	2,721	0.07%
2019/12/05	1	173.50	113	172.43	174.00	-112	2,741	-4.09%	大賣/鉅額交易
2019/12/04	5	170.00	0	0.00	169.00	5	2,772	0.18%
2019/12/03	2	166.25	1	167.00	169.50	1	2,904	0.03%
2019/12/02	0	0.00	67	165.06	166.50	-67	2,910	-2.30%
2019/11/29	1	169.00	7	169.36	169.00	-6	2,942	-0.20%
2019/11/28	9	175.06	1	174.00	174.00	8	2,974	0.27%
2019/11/27	86	176.52	24	176.50	178.00	62	2,989	2.07%
2019/11/25	113	174.02	1	173.50	173.00	112	3,003	3.73%	大買/鉅額交易
2019/11/22	0	0.00	3	171.17	171.00	-3	3,022	-0.10%
2019/11/21	7	167.93	33	167.24	170.00	-26	3,064	-0.85%
2019/11/20	0	0.00	12	169.42	168.00	-12	3,109	-0.39%
2019/11/19	205	171.99	10	172.00	169.50	195	3,177	6.14%	大買/鉅額交易
2019/11/18	75	170.37	7	170.57	170.00	68	3,235	2.10%
2019/11/15	49	167.22	44	166.25	166.00	5	3,416	0.15%
2019/11/14	5	165.80	4.3	165.04	165.50	0.7	3,500	0.02%
2019/11/13	7	168.14	0	0.00	168.00	7	3,525	0.20%
2019/11/12	23	169.00	67	168.83	172.50	-44	3,555	-1.24%
2019/11/11	13	164.88	1	167.50	164.50	12	3,555	0.34%
2019/11/08	11	171.27	33	170.53	170.00	-22	3,568	-0.62%
2019/11/07	12	170.04	100	168.72	172.00	-88	3,572	-2.46%
2019/11/06	11	179.73	7	179.86	175.50	4	3,547	0.11%
2019/11/05	2	179.00	0	0.00	181.00	2	3,536	0.06%
2019/11/04	4	182.13	3	182.50	181.50	1	3,568	0.03%
2019/11/01	5	183.00	2	182.75	183.50	3	3,571	0.08%
2019/10/31	43	182.72	89	181.37	182.00	-46	3,576	-1.29%
2019/10/30	2	187.50	29	188.50	188.00	-27	3,537	-0.76%
2019/10/29	39	188.79	39	188.31	188.50	0	3,583	0.00%
2019/10/28	74	192.41	29	190.60	194.50	45	3,545	1.27%
2019/10/25	24	186.19	9	186.11	185.00	15	3,470	0.43%
2019/10/24	87	183.98	2	183.50	184.50	85	3,465	2.45%
2019/10/23	1	181.00	1	179.00	180.00	0	3,461	0.00%
2019/10/22	7	180.36	11	180.41	183.00	-4	3,489	-0.11%
2019/10/21	18	182.47	17	188.09	177.50	1	3,476	0.03%
2019/10/18	17	180.44	18	181.25	181.50	-1	3,391	-0.03%
2019/10/17	1.2	177.70	3	177.17	179.00	-1.8	3,356	-0.05%
2019/10/16	10	177.75	10	177.50	173.50	0	3,372	0.00%
2019/10/15	14	180.39	58	178.09	176.50	-44	3,435	-1.28%
2019/10/14	6	176.92	124	177.07	176.00	-118	3,465	-3.41%	大賣/鉅額交易
2019/10/09	4	176.00	22	174.82	174.00	-18	3,480	-0.52%
2019/10/08	16	177.44	213	177.14	175.00	-197	3,501	-5.63%	大賣/鉅額交易
2019/10/07	30	180.02	13.1	182.29	179.50	16.9	3,551	0.48%
2019/10/04	296	180.36	238	181.33	183.00	58	3,546	1.64%	大買/大賣/
2019/10/03	161	175.98	16	175.28	177.00	145	3,465	4.18%	大買/鉅額交易
2019/10/02	91	173.31	10	172.65	170.50	81	3,438	2.36%
2019/10/01	2	169.75	0	0.00	171.00	2	3,375	0.06%
2019/09/27	32	167.38	0	0.00	166.50	32	3,391	0.94%
2019/09/26	17	170.76	1	172.50	170.00	16	3,409	0.47%
2019/09/25	1	172.50	9	174.50	174.50	-8	3,468	-0.23%
2019/09/24	1	176.50	2	174.25	171.50	-1	3,555	-0.03%
2019/09/23	0	0.00	5	173.30	175.50	-5	3,562	-0.14%
2019/09/20	0	0.00	4	172.00	174.00	-4	3,578	-0.11%
2019/09/19	266	171.11	39	170.71	171.00	227	3,587	6.33%	大買/鉅額交易
2019/09/18	7	169.71	81	169.30	169.00	-74	3,576	-2.07%
2019/09/17	14	176.14	48	176.51	174.50	-34	3,519	-0.97%
2019/09/16	21	174.69	8	177.31	174.50	13	3,476	0.37%
2019/09/12	72	177.49	33	177.03	178.00	39	3,450	1.13%
2019/09/11	60	175.21	56	173.21	174.00	4	3,446	0.12%
2019/09/10	13	164.65	2	164.50	164.00	11	3,438	0.32%
2019/09/09	77	165.46	6	165.50	164.50	71	3,491	2.03%
2019/09/06	21	163.57	23	164.74	165.00	-2	3,514	-0.06%
2019/09/05	137	163.69	11	161.41	164.00	126	3,564	3.54%	大買/鉅額交易
2019/09/04	2	154.50	4	154.63	154.50	-2	3,461	-0.06%
2019/09/03	7	154.50	338	154.78	153.50	-331	3,516	-9.41%	大賣/鉅額交易
2019/09/02	20	162.60	124	160.10	158.00	-104	3,536	-2.94%	大賣/鉅額交易
2019/08/30	71	161.05	100	160.72	162.00	-29	3,525	-0.82%
2019/08/29	20	158.85	10	159.10	158.50	10	3,568	0.28%
2019/08/28	1	158.50	4	158.88	161.00	-3	3,608	-0.08%
2019/08/27	7	163.21	20	163.00	160.50	-13	3,630	-0.36%
2019/08/26	0	0.00	8	158.19	158.50	-8	3,671	-0.22%
2019/08/23	18	161.97	29	162.76	162.00	-11	3,647	-0.30%
2019/08/22	19	166.63	23	166.72	167.00	-4	3,616	-0.11%
2019/08/21	9	163.22	16	164.63	164.00	-7	3,559	-0.20%
2019/08/20	109	164.77	115	163.44	162.50	-6	3,532	-0.17%	大買/大賣/
2019/08/19	48	155.39	36	154.39	158.00	12	3,401	0.35%
2019/08/16	68	144.31	208	143.83	144.00	-140	3,343	-4.19%	大賣/鉅額交易
2019/08/15	167	144.05	145	143.30	144.50	22	3,412	0.64%	大買/大賣/
2019/08/14	8	142.06	4	143.13	140.50	4	3,452	0.12%
2019/08/13	24	140.90	7	142.07	141.50	17	3,561	0.48%
2019/08/12	9	140.67	10	141.00	140.50	-1	3,602	-0.03%
2019/08/08	13	139.46	12	138.92	140.50	1	3,614	0.03%
2019/08/07	7	136.86	4	136.00	136.50	3	3,610	0.08%
2019/08/06	26	129.48	19	129.11	132.00	7	3,596	0.19%
2019/08/05	17	134.65	0	0.00	134.50	17	3,560	0.48%
2019/08/02	8	135.38	26	135.23	135.00	-18	3,576	-0.50%
2019/08/01	25	137.38	22	136.70	138.50	3	3,594	0.08%
2019/07/31	34	137.21	17	137.09	136.50	17	3,615	0.47%
2019/07/30	7	137.14	6	137.58	139.00	1	3,637	0.03%
2019/07/29	6	138.08	165	138.56	139.00	-159	3,652	-4.35%	大賣/鉅額交易
2019/07/26	1	141.50	2	140.75	142.00	-1	3,683	-0.03%
2019/07/25	7	138.57	220	137.33	139.00	-213	3,713	-5.74%	大賣/鉅額交易
2019/07/24	7	137.79	1	137.50	136.00	6	3,693	0.16%
2019/07/23	6	139.83	9	140.22	140.00	-3	3,673	-0.08%
2019/07/22	13	142.38	110	142.58	142.00	-97	3,666	-2.65%	大賣/
2019/07/19	113	144.51	26	142.94	145.00	87	3,637	2.39%	大買/
2019/07/18	5	141.30	101	140.98	140.00	-96	3,661	-2.62%	大賣/
2019/07/17	80	146.18	86	145.98	144.00	-6	3,637	-0.16%
2019/07/16	117	144.99	11	144.32	145.50	106	3,555	2.98%	大買/鉅額交易
2019/07/15	3	140.67	15	139.70	141.00	-12	3,489	-0.34%
2019/07/12	12	145.21	23	145.11	145.50	-11	3,468	-0.32%
2019/07/11	38	142.34	20	141.78	144.00	18	3,420	0.53%
2019/07/10	3	137.50	3	137.33	138.00	0	3,334	0.00%
2019/07/09	18	135.47	17	136.18	136.50	1	3,325	0.03%
2019/07/08	22	135.20	11	136.82	135.00	11	3,331	0.33%
2019/07/05	6	135.58	7	135.79	135.00	-1	3,351	-0.03%
2019/07/04	30	135.42	24	135.06	136.00	6	3,367	0.18%
2019/07/03	10	136.25	45	137.88	135.00	-35	3,394	-1.03%
2019/07/02	100	139.88	23	139.13	139.00	77	3,368	2.29%
2019/07/01	29	137.24	29	134.84	137.50	0	3,320	0.00%
2019/06/28	4	131.13	101	130.39	130.00	-97	3,279	-2.96%	大賣/
2019/06/27	29	133.16	11	132.91	133.50	18	3,279	0.55%
2019/06/26	6	130.33	24	129.17	131.00	-18	3,271	-0.55%
2019/06/25	8	130.81	299	131.29	130.00	-291	3,253	-8.94%	大賣/鉅額交易
2019/06/24	13	131.38	205	131.38	132.50	-192	3,262	-5.88%	大賣/鉅額交易
2019/06/21	15	133.50	227	133.30	132.50	-212	3,280	-6.46%	大賣/鉅額交易
2019/06/20	141	135.80	129	135.35	135.50	12	3,286	0.37%	大買/大賣/
2019/06/19	67	134.66	304	134.26	135.50	-237	3,267	-7.25%	大賣/鉅額交易
2019/06/18	138	136.26	538	133.16	132.00	-400	3,219	-12.43%	大買/大賣/鉅額交易
2019/06/17	171	138.47	100.2	138.00	139.50	70.8	3,122	2.27%	大買/
2019/06/14	56	135.51	273	134.52	134.50	-217	3,062	-7.09%	大賣/鉅額交易
2019/06/13	234	135.04	289	133.20	132.00	-55	3,052	-1.80%	大買/大賣/
2019/06/12	72	130.20	330	130.40	131.50	-258	3,045	-8.47%	大賣/鉅額交易
2019/06/11	146	133.16	99	133.51	131.00	47	3,117	1.51%	大買/
2019/06/10	186	136.02	114	134.49	138.00	72	3,118	2.31%	大買/大賣/
2019/06/06	63	131.16	47	130.59	131.00	16	3,121	0.51%
2019/06/05	161	132.42	221	131.95	133.50	-60	3,167	-1.89%	大買/大賣/
2019/06/04	436	129.43	48	129.07	129.00	388	3,163	12.26%	大買/鉅額交易
2019/06/03	171	126.15	85	126.42	128.00	86	3,188	2.70%	大買/
2019/05/31	102	123.68	28	122.82	126.00	74	3,148	2.35%	大買/
2019/05/30	3	118.00	6	117.67	118.00	-3	3,106	-0.10%
2019/05/29	11	114.14	1	113.50	114.50	10	3,089	0.32%
2019/05/28	12	116.46	15	116.07	117.00	-3	3,074	-0.10%
2019/05/27	9	114.56	17	113.85	115.00	-8	3,079	-0.26%
2019/05/24	27	117.15	9	120.72	115.00	18	3,064	0.59%
2019/05/23	35	120.26	73	120.40	120.50	-38	3,004	-1.26%
2019/05/22	108	123.12	243	120.26	124.00	-135	2,985	-4.52%	大買/大賣/鉅額交易
2019/05/21	42	116.36	59	115.19	117.50	-17	2,929	-0.58%
2019/05/20	201	111.82	200	110.32	114.50	1	2,909	0.03%	大買/大賣/
2019/05/17	108	125.38	76	126.47	120.50	32	2,905	1.10%	大買/
2019/05/16	31	139.60	18	137.92	133.50	13	2,836	0.46%
2019/05/15	116	138.63	22	136.77	138.00	94	2,842	3.31%	大買/
2019/05/14	39	132.27	3	133.50	132.00	36	2,833	1.27%
2019/05/13	2	135.50	4	134.75	136.00	-2	2,812	-0.07%
2019/05/10	88	135.80	14	137.43	133.00	74	2,812	2.63%
2019/05/09	14	136.86	7	136.79	134.00	7	2,787	0.25%
2019/05/08	26	138.96	26	138.50	140.50	0	2,768	0.00%
2019/05/07	66	139.49	27	137.59	138.50	39	2,730	1.43%
2019/05/06	236	131.51	36	131.26	129.50	200	2,681	7.46%	大買/鉅額交易
2019/05/03	60	132.98	29	134.16	135.50	31	2,654	1.17%
2019/05/02	29	130.29	37	130.49	130.50	-8	2,607	-0.31%
2019/04/30	26	127.69	9	128.56	127.00	17	2,573	0.66%
2019/04/29	7	129.43	6	130.33	128.00	1	2,621	0.04%
2019/04/26	15	132.20	116	132.50	132.50	-101	2,669	-3.78%	大賣/鉅額交易
2019/04/25	20	136.50	11	137.14	138.50	9	2,666	0.34%
2019/04/24	59	139.49	35	139.51	138.50	24	2,700	0.89%
2019/04/23	33	136.32	17	135.12	134.50	16	2,676	0.60%
2019/04/22	2	135.50	1	137.50	134.00	1	2,677	0.04%
2019/04/19	9	136.28	1	136.50	137.00	8	2,688	0.30%
2019/04/18	23	135.35	39	136.12	135.50	-16	2,720	-0.59%
2019/04/17	12	135.08	88	134.10	133.50	-76	2,753	-2.76%
2019/04/16	17	136.35	18	136.47	136.00	-1	2,751	-0.04%
2019/04/15	2	135.00	50	134.82	135.50	-48	2,771	-1.73%
2019/04/12	2	137.00	10	135.35	135.50	-8	2,800	-0.29%
2019/04/11	26	138.31	53	139.60	138.00	-27	2,806	-0.96%
2019/04/10	28	142.68	27	143.61	143.00	1	2,756	0.04%
2019/04/09	39	147.97	47	148.28	146.50	-8	2,724	-0.29%
2019/04/08	21	144.02	21	143.83	142.00	0	2,680	0.00%
2019/04/03	57	146.33	38	146.95	145.50	19	2,675	0.71%
2019/04/02	59	149.45	42	148.82	150.00	17	2,669	0.64%
2019/04/01	5	144.30	25	140.20	144.50	-20	2,635	-0.76%
2019/03/29	84	143.17	7	142.64	141.50	77	2,624	2.93%
2019/03/28	4	138.13	10	138.50	139.50	-6	2,637	-0.23%
2019/03/27	13	138.12	95	136.96	137.50	-82	2,646	-3.10%
2019/03/26	70	143.86	109	143.42	141.50	-39	2,631	-1.48%	大賣/
2019/03/25	74	142.72	232	137.89	143.00	-158	2,636	-5.99%	大賣/鉅額交易
2019/03/22	16	138.91	102	139.80	139.00	-86	2,599	-3.31%	大賣/
2019/03/21	79	142.04	170	139.58	142.50	-91	2,616	-3.48%	大賣/
2019/03/20	30	138.92	302	137.94	137.50	-272	2,660	-10.22%	大賣/鉅額交易
2019/03/19	61	139.04	31	139.32	141.00	30	2,671	1.12%
2019/03/18	215	140.22	54	139.57	140.00	161	2,711	5.94%	大買/鉅額交易
2019/03/15	66	134.82	16	134.97	135.00	50	2,692	1.86%
2019/03/14	420	133.43	172	133.65	135.50	248	2,674	9.27%	大買/大賣/鉅額交易
2019/03/13	702	128.35	104	127.34	128.50	598	2,597	23.02%	大買/大賣/鉅額交易
2019/03/12	185	126.50	71	127.01	124.00	114	2,568	4.44%	大買/鉅額交易
2019/03/11	202	125.45	39	124.82	125.50	163	2,543	6.41%	大買/鉅額交易
2019/03/08	275	119.36	397	119.14	120.50	-122	2,532	-4.82%	大買/大賣/鉅額交易
2019/03/07	52	119.99	65	121.27	120.50	-13	2,577	-0.50%
2019/03/06	3	115.33	24	115.13	115.50	-21	2,502	-0.84%
2019/03/05	18	115.83	42	118.80	115.00	-24	2,530	-0.95%
2019/03/04	2	117.50	35	117.94	118.50	-33	2,520	-1.31%
2019/02/27	4	116.13	98	115.46	117.00	-94	2,548	-3.69%
2019/02/26	54	118.45	33	118.52	117.00	21	2,561	0.82%
2019/02/25	109	120.49	160	117.88	120.50	-51	2,562	-1.99%	大買/大賣/
2019/02/22	71	118.76	50	118.68	117.00	21	2,540	0.83%
2019/02/21	24	121.54	39	121.59	121.00	-15	2,527	-0.59%
2019/02/20	124	123.08	131	122.13	124.50	-7	2,513	-0.28%	大買/大賣/
2019/02/19	170	121.59	43	121.97	121.00	127	2,534	5.01%	大買/鉅額交易
2019/02/18	184	121.54	135	119.37	125.00	49	2,474	1.98%	大買/大賣/
2019/02/14	39	112.38	215	110.97	113.00	-176	2,358	-7.46%	大賣/鉅額交易
2019/02/13	37	110.86	15	109.67	110.00	22	2,329	0.94%
2019/02/12	11	114.45	10	114.20	115.00	1	2,322	0.04%
2019/02/11	55	110.85	5	109.80	113.00	50	2,399	2.08%
2019/01/30	1	109.50	15	110.00	110.00	-14	2,390	-0.59%
2019/01/29	12	110.67	33	109.74	110.00	-21	2,384	-0.88%
2019/01/28	2	114.00	18	113.39	113.50	-16	2,380	-0.67%
2019/01/25	46	116.14	29	115.53	117.00	17	2,404	0.71%
2019/01/24	9	112.94	195	111.76	113.50	-186	2,390	-7.78%	大賣/鉅額交易
2019/01/23	1	113.50	1	114.00	114.50	0	2,402	0.00%
2019/01/22	248	113.55	6	113.25	113.50	242	2,406	10.05%	大買/鉅額交易
2019/01/21	230	113.34	22	113.07	113.50	208	2,392	8.69%	大買/鉅額交易
2019/01/18	74	110.28	33	109.20	111.50	41	2,331	1.76%
2019/01/17	13	105.23	56	105.65	105.00	-43	2,269	-1.89%
2019/01/16	29	112.22	25	109.62	109.50	4	2,254	0.18%
2019/01/15	111	110.09	22	107.91	108.00	89	2,217	4.01%	大買/
2019/01/14	3	104.67	5	103.20	103.00	-2	2,199	-0.09%
2019/01/11	40	106.85	4	106.25	107.00	36	2,264	1.59%
2019/01/10	1	106.00	10	105.95	105.00	-9	2,290	-0.39%
2019/01/09	78	102.47	8	103.19	102.50	70	2,259	3.10%
2019/01/08	2	98.85	2	99.60	99.10	0	2,210	0.00%
2019/01/07	12	98.78	3	98.97	99.60	9	2,199	0.41%
2019/01/04	9	95.69	15	98.33	95.60	-6	2,174	-0.28%
2019/01/03	11	102.70	3	101.00	103.00	8	2,158	0.37%
2019/01/02	0	0.00	8	98.65	98.50	-8	2,127	-0.38%
2018/12/28	0	0.00	5	100.50	100.50	-5	2,129	-0.23%
2018/12/27	1	100.50	9	99.54	99.40	-8	2,154	-0.37%
2018/12/26	0	0.00	18	99.12	97.80	-18	2,150	-0.84%
2018/12/25	8	100.76	0	0.00	99.70	8	2,179	0.37%
2018/12/24	1	101.50	1	104.00	103.50	0	2,178	0.00%
2018/12/22	4	102.88	13	103.85	102.00	-9	2,160	-0.42%
2018/12/21	69	105.70	9	106.33	106.00	60	2,157	2.78%
2018/12/20	11	109.50	5	108.90	110.00	6	2,126	0.28%
2018/12/19	47	110.35	1	111.00	109.50	46	2,110	2.18%
2018/12/18	3	111.50	8	109.69	109.00	-5	2,094	-0.24%
2018/12/17	10	114.40	2	114.75	115.00	8	2,060	0.39%
2018/12/14	21	115.33	31	117.05	113.50	-10	2,052	-0.49%
2018/12/13	155	117.92	18	117.17	117.50	137	2,019	6.78%	大買/鉅額交易
2018/12/12	27	114.48	31	116.19	113.00	-4	1,942	-0.21%
2018/12/11	65	110.85	62	112.71	115.00	3	1,906	0.16%
2018/12/10	18	105.17	131	103.66	105.00	-113	1,857	-6.08%	大賣/鉅額交易
2018/12/07	101	113.35	157	112.70	110.50	-56	1,836	-3.05%	大買/大賣/
2018/12/06	5	105.50	16	109.88	106.50	-11	1,786	-0.62%
2018/12/05	17	108.65	7	106.71	111.00	10	1,773	0.56%
2018/12/04	8	109.88	60	110.83	109.00	-52	1,754	-2.96%
2018/12/03	66	111.08	41	112.40	110.50	25	1,771	1.41%
2018/11/30	135	106.45	46	107.79	111.00	89	1,707	5.21%	大買/
2018/11/29	2	100.25	1	101.50	101.00	1	1,598	0.06%
2018/11/28	2	101.00	30	101.18	101.00	-28	1,579	-1.77%
2018/11/27	9	98.48	10	98.59	99.00	-1	1,557	-0.06%
2018/11/26	3	97.00	30	97.18	98.00	-27	1,531	-1.76%
2018/11/23	63	92.03	18	92.96	93.10	45	1,506	2.99%
2018/11/22	12	94.33	20	96.79	92.20	-8	1,490	-0.54%
2018/11/21	10	94.66	16	95.05	95.00	-6	1,490	-0.40%
2018/11/20	90	97.14	34	97.76	96.20	56	1,505	3.72%
2018/11/19	251	98.07	10	97.34	98.50	241	1,502	16.04%	大買/鉅額交易
2018/11/16	407	98.08	50	97.76	98.00	357	1,489	23.97%	大買/鉅額交易
2018/11/15	0	0.00	18	93.77	93.60	-18	1,421	-1.27%
2018/11/14	177	93.02	5	93.50	92.30	172	1,415	12.15%	大買/鉅額交易
2018/11/13	19	89.91	3	90.73	91.00	16	1,417	1.13%
2018/11/12	130	91.43	3	92.20	92.20	127	1,408	9.02%	大買/鉅額交易
2018/11/09	4	90.18	4	90.10	92.20	0	1,401	0.00%
2018/11/08	144	91.19	15	93.83	92.80	129	1,383	9.32%	大買/鉅額交易
2018/11/07	2	87.20	2	86.85	87.00	0	1,304	0.00%
2018/11/06	0	0.00	1	83.80	84.30	-1	1,322	-0.08%
2018/11/02	46	87.25	13	86.44	86.80	33	1,332	2.48%
2018/11/01	11	83.17	0	0.00	83.20	11	1,349	0.81%
2018/10/31	0	0.00	89	79.73	80.00	-89	1,336	-6.66%
2018/10/30	1	75.00	89	75.04	76.20	-88	1,320	-6.66%
2018/10/29	0	0.00	10	75.66	73.80	-10	1,343	-0.74%
2018/10/26	15	77.07	0	0.00	77.20	15	1,356	1.11%
2018/10/25	0	0.00	1	75.90	76.70	-1	1,375	-0.07%
2018/10/24	5	79.04	5	80.20	80.10	0	1,396	0.00%
2018/10/23	0	0.00	1	81.10	80.50	-1	1,401	-0.07%
2018/10/19	3	82.43	3	82.73	82.00	0	1,404	0.00%
2018/10/18	7	79.81	12	80.02	79.20	-5	1,331	-0.38%
2018/10/17	100	75.24	0	0.00	75.00	100	1,298	7.70%
2018/10/16	0	0.00	3	74.87	74.50	-3	1,314	-0.23%
2018/10/15	0	0.00	2	74.10	74.50	-2	1,351	-0.15%
2018/10/12	1	72.50	1	72.60	73.00	0	1,359	0.00%
2018/10/11	19	71.95	140	72.08	70.80	-121	1,385	-8.74%	大賣/鉅額交易
2018/10/09	23	78.92	4	80.35	78.60	19	1,379	1.38%
2018/10/08	24	78.54	4	78.70	79.30	20	1,430	1.40%
2018/10/05	80	79.16	0	0.00	78.60	80	1,476	5.42%
2018/10/04	0	0.00	2	80.50	81.00	-2	1,487	-0.13%
2018/10/03	2	80.55	98	80.78	80.00	-96	1,506	-6.37%
2018/10/02	2	84.00	0	0.00	83.20	2	1,530	0.13%
2018/09/28	1	83.00	2	84.05	83.80	-1	1,678	-0.06%
2018/09/26	3	85.30	1	84.50	84.90	2	1,861	0.11%
2018/09/21	1	83.40	211	82.52	83.40	-210	1,940	-10.82%	大賣/鉅額交易
2018/09/20	5	83.34	0	0.00	83.30	5	1,989	0.25%
2018/09/18	3	83.73	0	0.00	83.50	3	2,285	0.13%
2018/09/17	0	0.00	8	83.83	85.90	-8	2,445	-0.33%
2018/09/14	8	85.73	1	86.50	85.20	7	2,542	0.28%
2018/09/13	4	83.85	2	82.00	83.40	2	2,664	0.08%
2018/09/12	14	81.78	3	82.80	80.10	11	2,886	0.38%
2018/09/11	5	84.26	1	84.60	83.10	4	2,933	0.14%
2018/09/10	0	0.00	2	83.60	83.70	-2	2,995	-0.07%
2018/09/07	7	86.56	100	86.21	85.00	-93	3,062	-3.04%
2018/09/06	2	93.00	6	93.95	92.40	-4	3,104	-0.13%
2018/09/05	7	93.19	3	93.50	93.20	4	3,250	0.12%
2018/09/04	1	93.10	0	0.00	93.50	1	3,444	0.03%
2018/09/03	1	95.00	8	93.55	92.70	-7	3,572	-0.20%
2018/08/31	4	96.13	5	96.78	96.80	-1	3,710	-0.03%
2018/08/30	10	97.47	7	96.89	96.00	3	3,803	0.08%
2018/08/29	4	98.80	150	98.14	98.70	-146	3,927	-3.72%	大賣/鉅額交易
2018/08/28	2	98.15	17	98.16	98.00	-15	3,949	-0.38%
2018/08/27	16	97.59	20	96.33	97.50	-4	3,938	-0.10%
2018/08/24	13	95.22	1	94.00	95.20	12	3,926	0.31%
2018/08/22	5	95.32	25	95.50	95.00	-20	3,930	-0.51%
2018/08/21	1	96.80	16	95.78	96.90	-15	3,934	-0.38%
2018/08/20	15	98.09	17	96.98	94.50	-2	3,949	-0.05%
2018/08/17	15	94.03	1	94.00	93.80	14	3,956	0.35%
2018/08/16	3	95.47	8	93.94	94.80	-5	3,950	-0.13%
2018/08/15	12	95.81	22	94.19	95.30	-10	3,936	-0.25%
2018/08/14	28	94.10	13	92.77	95.00	15	3,924	0.38%
2018/08/13	7	91.30	29	94.63	91.70	-22	3,908	-0.56%
2018/08/10	19	99.24	11	98.96	97.70	8	3,880	0.21%
2018/08/09	10	98.35	46	98.77	98.40	-36	3,869	-0.93%
2018/08/08	82	101.07	27	101.69	100.00	55	3,860	1.42%
2018/08/07	5	97.24	12	97.83	97.10	-7	3,814	-0.18%
2018/08/06	11	98.85	30	97.93	98.70	-19	3,810	-0.50%
2018/08/03	39	97.38	71	96.52	98.40	-32	3,805	-0.84%
2018/08/02	121	94.16	9	95.59	93.60	112	3,776	2.97%	大買/鉅額交易
2018/08/01	14	96.61	2	96.00	97.70	12	3,780	0.32%
2018/07/31	3	95.47	96	97.17	96.20	-93	3,752	-2.48%
2018/07/30	5	101.50	22	99.69	98.00	-17	3,719	-0.46%
2018/07/27	16	102.09	44	100.76	102.00	-28	3,700	-0.76%
2018/07/26	53	100.35	1	99.70	101.50	52	3,679	1.41%
2018/07/25	6	98.50	10	99.06	98.40	-4	3,671	-0.11%
2018/07/24	30	98.77	52	97.23	99.00	-22	3,667	-0.60%
2018/07/23	55	99.44	4	98.85	98.00	51	3,668	1.39%
2018/07/20	13	97.24	49	96.51	95.60	-36	3,643	-0.99%
2018/07/19	7	100.50	5	99.84	100.00	2	3,602	0.06%
2018/07/18	1	104.50	24	100.13	100.00	-23	3,602	-0.64%
2018/07/17	16	105.19	31	105.35	103.00	-15	3,581	-0.42%
2018/07/16	33	109.67	62	109.41	107.00	-29	3,573	-0.81%
2018/07/13	61	112.06	49	111.49	113.50	12	3,628	0.33%
2018/07/12	37	109.62	97	107.10	108.50	-60	3,613	-1.66%
2018/07/11	35	108.77	21	107.29	106.50	14	3,583	0.39%
2018/07/10	57	108.25	57	108.24	107.50	0	3,569	0.00%
2018/07/09	34	112.41	107	111.48	108.00	-73	3,519	-2.07%	大賣/
2018/07/06	66	118.39	71	118.58	119.50	-5	3,419	-0.15%
2018/07/05	67	120.31	61	120.26	116.50	6	3,345	0.18%
2018/07/04	89	120.06	79	121.05	124.00	10	3,232	0.31%
2018/07/03	49	118.87	37	117.05	114.50	12	3,136	0.38%
2018/07/02	42	116.48	69	114.57	115.00	-27	3,084	-0.88%
2018/06/29	84	117.16	36	116.72	117.50	48	3,047	1.58%
2018/06/28	77	115.09	149	113.58	115.00	-72	2,986	-2.41%	大賣/
2018/06/27	304	126.44	659	123.20	115.50	-355	2,890	-12.28%	大買/大賣/鉅額交易
2018/06/26	1,298	124.20	244	124.28	128.00	1,054	2,682	39.29%	大買/大賣/鉅額交易
2018/06/25	216	122.95	147	122.49	120.50	69	2,519	2.74%	大買/大賣/
2018/06/22	96	121.29	258	119.26	125.00	-162	2,414	-6.71%	大賣/鉅額交易
2018/06/21	391	121.24	189	121.73	121.00	202	2,272	8.89%	大買/大賣/鉅額交易
2018/06/20	46	112.64	225	113.47	112.50	-179	2,033	-8.80%	大賣/鉅額交易
2018/06/19	180	115.97	155	116.62	116.00	25	1,959	1.28%	大買/大賣/
2018/06/15	35	114.09	53	114.09	115.00	-18	1,878	-0.96%
2018/06/14	125	116.70	80	117.49	116.00	45	1,784	2.52%	大買/
2018/06/13	142	122.50	195	122.16	119.00	-53	1,683	-3.15%	大買/大賣/
2018/06/12	199	115.96	131	116.79	116.00	68	1,582	4.30%	大買/大賣/
2018/06/11	417	112.88	192.5	110.01	114.50	224.5	1,394	16.10%	大買/大賣/鉅額交易
2018/06/08	824	103.44	163	103.45	104.50	661	1,271	51.97%	大買/大賣/鉅額交易
2018/06/07	158	99.74	160	99.72	98.50	-2	1,125	-0.18%	大買/大賣/
2018/06/06	192	97.70	69	96.58	97.50	123	1,043	11.79%	大買/鉅額交易
2018/06/05	101	93.51	29	92.88	93.50	72	901	7.98%	大買/
2018/06/04	10	92.37	15	90.93	91.80	-5	867	-0.58%
2018/06/01	17	92.27	9	91.84	90.30	8	857	0.93%
2018/05/31	8	91.29	14	90.91	91.20	-6	842	-0.71%
2018/05/30	10	91.85	40	91.13	90.10	-30	833	-3.60%
2018/05/29	43	90.77	3	89.93	91.00	40	824	4.85%
2018/05/28	15	90.45	194	90.18	91.10	-179	823	-21.73%	大賣/鉅額交易
2018/05/25	22	90.05	9	90.88	91.20	13	805	1.61%
2018/05/24	0	0.00	24	86.63	87.30	-24	770	-3.12%
2018/05/23	6	87.55	2	87.20	87.30	4	771	0.52%
2018/05/21	2	87.10	1	87.30	88.00	1	781	0.13%
2018/05/18	1	86.90	3	86.77	86.70	-2	783	-0.26%
2018/05/17	1	87.70	0	0.00	87.20	1	784	0.13%
2018/05/15	4	91.13	28	90.46	88.50	-24	781	-3.07%
2018/05/14	39	90.06	1	90.90	90.80	38	791	4.80%
2018/05/10	0	0.00	74	89.59	89.50	-74	789	-9.38%
2018/05/09	85	89.74	16	87.34	89.70	69	787	8.77%
2018/05/08	14	86.66	7	86.11	86.40	7	767	0.91%
2018/05/07	6	86.70	0	0.00	85.80	6	775	0.77%
2018/05/04	0	0.00	1	85.10	86.10	-1	780	-0.13%
2018/05/03	1	85.90	0	0.00	85.80	1	785	0.13%
2018/05/02	2	86.50	26	86.35	86.60	-24	801	-2.99%
2018/04/30	24	84.45	17	83.84	85.20	7	803	0.87%
2018/04/27	10	85.73	65	84.59	84.60	-55	809	-6.79%
2018/04/26	2	89.50	3	86.97	86.40	-1	811	-0.12%
2018/04/25	12	87.94	18	88.37	88.60	-6	814	-0.74%
2018/04/24	0	0.00	31	88.03	89.10	-31	823	-3.77%
2018/04/23	1	91.20	24	91.08	90.80	-23	855	-2.69%
2018/04/20	25	93.65	43	92.89	93.40	-18	931	-1.93%
2018/04/19	146	95.60	111	95.85	94.10	35	938	3.73%	大買/大賣/
2018/04/18	88	91.87	5	90.84	92.70	83	819	10.12%
2018/04/17	26	90.17	17	90.28	90.00	9	779	1.15%
2018/04/16	19	90.44	36	89.69	90.40	-17	772	-2.20%
2018/04/13	36	89.93	9	88.92	89.60	27	757	3.56%
2018/04/12	9	87.96	10	87.70	87.80	-1	748	-0.13%
2018/04/11	6	87.48	1	87.20	87.20	5	780	0.64%
2018/04/09	48	88.16	9	87.89	87.30	39	789	4.94%
2018/04/03	16	88.61	9	88.26	88.30	7	791	0.88%
2018/04/02	3	88.50	3	87.47	88.00	0	784	0.00%
2018/03/31	3	87.90	0	0.00	87.40	3	784	0.38%
2018/03/28	10	88.46	19	89.22	87.90	-9	784	-1.15%
2018/03/27	19	87.46	0	0.00	88.00	19	781	2.43%
2018/03/23	0	0.00	4	86.60	86.60	-4	808	-0.49%
2018/03/22	1	88.20	1	88.30	88.30	0	804	0.00%
2018/03/19	1	89.10	2	88.80	88.60	-1	808	-0.12%
2018/03/16	3	88.10	40	90.61	90.70	-37	803	-4.60%
2018/03/15	2	89.10	5	88.26	89.10	-3	745	-0.40%
2018/03/14	1	88.30	0	0.00	88.70	1	737	0.14%
2018/03/13	0	0.00	21	86.69	87.70	-21	728	-2.88%
2018/03/12	20	86.98	6	85.48	86.80	14	722	1.94%
2018/03/09	0	0.00	2	84.75	84.50	-2	708	-0.28%
2018/03/08	2	85.20	1	84.20	84.10	1	709	0.14%
2018/03/07	6	83.25	1	83.40	82.60	5	706	0.71%
2018/03/02	0	0.00	2	85.20	85.20	-2	704	-0.28%
2018/03/01	1	84.20	0	0.00	86.30	1	703	0.14%
2018/02/27	0	0.00	2	84.20	83.90	-2	692	-0.29%
2018/02/26	1	83.90	0	0.00	83.70	1	689	0.15%
2018/02/12	1	81.60	0	0.00	82.00	1	688	0.15%
2018/02/09	2	80.30	2	81.40	81.50	0	691	0.00%
2018/02/08	0	0.00	3	83.00	82.50	-3	699	-0.43%
2018/02/07	4	84.20	3	83.27	82.80	1	721	0.14%
2018/02/06	3	81.17	7	80.74	80.90	-4	727	-0.55%
2018/02/05	1	86.20	9	85.78	86.40	-8	711	-1.12%
2018/02/02	9	87.86	6.2	87.97	88.20	2.8	708	0.39%
2018/02/01	0	87.30	5	88.74	86.90	-5	710	-0.70%
2018/01/31	46.2	87.04	10	87.30	86.90	36.2	711	5.08%
2018/01/30	1	86.90	18	87.09	86.20	-17	707	-2.40%
2018/01/29	11	89.34	3	88.80	88.40	8	702	1.14%
2018/01/26	6	88.08	4	88.60	88.60	2	703	0.28%
2018/01/25	1	87.80	0	87.50	87.50	1	711	0.14%
2018/01/24	0	0.00	3	89.97	89.10	-3	729	-0.41%
2018/01/23	3	90.27	27	90.23	89.80	-24	732	-3.28%
2018/01/22	12	92.00	21	91.71	91.20	-9	721	-1.25%
2018/01/19	6	90.27	1	89.80	90.00	5	707	0.71%
2018/01/18	11	91.01	16	90.84	90.40	-5	698	-0.72%
2018/01/17	10	91.60	84	90.95	90.60	-74	693	-10.68%
2018/01/16	114	90.03	22	91.23	91.10	92	661	13.91%	大買/
2018/01/15	10	87.30	0	0.00	87.30	10	592	1.69%
2018/01/12	1	84.50	0	0.00	84.10	1	576	0.17%
2018/01/10	10	84.15	0	0.00	83.50	10	587	1.70%
2018/01/08	10	86.70	0	0.00	86.00	10	605	1.65%
2018/01/05	0	0.00	5	87.02	87.40	-5	603	-0.83%
2018/01/04	3	85.40	3.1	86.98	87.00	-0.1	579	-0.02%
2018/01/02	1	84.50	0	0.00	84.70	1	586	0.17%