義隆 (2458)-中國信託券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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

義隆 (2458)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/06/14	0	0.00	82	160.65	161.50	-82	2,795	-2.93%
2024/06/13	0.2	161.50	0	0.00	161.00	0.2	2,799	0.01%
2024/06/12	1.1	160.12	5	160.30	160.00	-3.9	2,815	-0.14%
2024/06/07	0	0.00	1	158.00	157.00	-1	2,808	-0.04%
2024/06/06	2	158.25	14.1	159.00	157.00	-12.1	2,818	-0.43%
2024/06/05	2.1	160.26	2	159.75	159.00	0.1	2,796	0.00%
2024/06/04	2	164.50	2	163.50	162.00	0	2,809	0.00%
2024/06/03	3	163.17	0	0.00	163.50	3	2,816	0.11%
2024/05/31	4.1	166.25	1.1	165.09	163.00	3	2,815	0.10%
2024/05/30	7	172.50	53.1	169.39	167.00	-46.1	2,785	-1.65%
2024/05/29	13.1	175.26	20	173.68	174.00	-6.9	2,768	-0.25%
2024/05/28	36	171.58	76	174.07	171.50	-40	2,753	-1.45%
2024/05/27	56.1	172.92	6.3	173.67	173.00	49.8	2,738	1.82%
2024/05/24	0.1	166.43	1.6	166.94	167.00	-1.5	2,731	-0.06%
2024/05/23	17	173.00	17.1	171.00	169.00	0	2,785	0.00%
2024/05/22	23.2	163.55	50.1	164.75	168.00	-26.9	2,747	-0.98%
2024/05/21	1	157.00	0	0.00	155.00	1	2,723	0.04%
2024/05/20	2	156.50	0	0.00	156.00	2	2,851	0.07%
2024/05/17	18.3	159.01	1	160.00	159.00	17.3	2,899	0.60%
2024/05/16	1.1	159.96	0	0.00	160.00	1.1	3,002	0.04%
2024/05/15	0	0.00	0.1	157.00	156.00	-0.1	3,005	0.00%
2024/05/14	0	0.00	7	155.64	155.00	-7	3,023	-0.23%
2024/05/13	2.1	153.32	0.5	154.00	153.50	1.6	3,017	0.05%
2024/05/10	1	155.00	3.1	155.66	155.00	-2.1	3,027	-0.07%
2024/05/09	2.1	155.99	0	0.00	155.00	2.1	3,027	0.07%
2024/05/08	48.6	158.51	3	158.17	158.00	45.6	3,030	1.50%
2024/05/07	4	156.38	0	0.00	156.50	4	3,036	0.13%
2024/05/06	3.1	156.86	1	158.00	156.50	2.1	3,035	0.07%
2024/05/03	10.2	157.33	3	159.17	157.00	7.2	3,041	0.24%
2024/05/02	0	0.00	1.8	165.81	165.50	-1.8	2,931	-0.06%
2024/04/30	0	0.00	12	166.00	164.50	-12	2,926	-0.41%
2024/04/29	0	168.00	15.2	166.93	168.00	-15.1	2,930	-0.52%
2024/04/26	1	163.50	16.1	163.31	163.50	-15.1	2,903	-0.52%
2024/04/25	3.5	164.43	3.7	163.63	164.50	-0.2	2,897	-0.01%
2024/04/24	2	153.00	2	153.75	157.00	0	2,847	0.00%
2024/04/23	4	149.38	1	150.00	150.50	3	2,831	0.11%
2024/04/22	75.3	149.10	0	0.00	146.50	75.3	2,816	2.67%
2024/04/19	14	156.36	0	0.00	155.00	14	2,768	0.51%
2024/04/18	0	0.00	1.3	161.50	161.50	-1.3	2,718	-0.05%
2024/04/17	0	0.00	5	163.60	162.00	-5	2,714	-0.18%
2024/04/16	3	160.33	4	158.25	159.50	-1	2,664	-0.04%
2024/04/15	1.1	162.36	2	161.75	162.00	-0.9	2,637	-0.03%
2024/04/12	7	161.57	10	159.70	158.50	-3	2,553	-0.12%
2024/04/11	1.3	156.71	1	158.50	158.50	0.3	2,556	0.01%
2024/04/10	0	0.00	1	157.00	158.50	-1	2,554	-0.04%
2024/04/08	1	160.50	1	161.50	159.50	0	2,562	0.00%
2024/04/03	2.2	155.59	3	156.50	156.50	-0.8	2,539	-0.03%
2024/04/02	1.7	158.69	0	0.00	156.00	1.7	2,542	0.07%
2024/04/01	1	162.00	5	159.30	161.00	-4	2,519	-0.16%
2024/03/29	1.1	157.03	8	158.00	157.00	-6.9	2,503	-0.28%
2024/03/28	73	161.62	222.1	161.27	160.50	-149.1	2,521	-5.91%	大賣/鉅額交易
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	3	168.00	5	167.20	166.50	-2	2,594	-0.08%
2024/03/25	1	169.99	2	170.25	169.00	-1	2,628	-0.04%
2024/03/22	1	169.00	0	0.00	169.00	1	2,651	0.04%
2024/03/21	19	168.97	12	169.00	167.00	7	2,660	0.26%
2024/03/20	1	169.00	1.1	168.00	167.50	-0.1	2,644	0.00%
2024/03/19	47	166.36	4	165.50	165.00	43	2,641	1.63%
2024/03/18	2	165.00	4	166.38	166.50	-2	2,661	-0.08%
2024/03/15	2	164.00	10	165.50	163.50	-8	2,675	-0.30%
2024/03/14	0	0.00	4.4	162.50	162.50	-4.4	2,681	-0.16%
2024/03/13	0	165.00	17.2	163.50	163.50	-17.2	2,763	-0.62%
2024/03/12	9.4	164.70	0	0.00	163.50	9.4	2,795	0.34%
2024/03/11	1.1	162.40	0	0.00	160.00	1.1	2,807	0.04%
2024/03/08	2	164.75	3	164.00	162.50	-1	2,821	-0.04%
2024/03/07	0	0.00	3	165.50	165.50	-3	2,802	-0.11%
2024/03/06	0.2	165.84	3	166.67	166.50	-2.8	2,796	-0.10%
2024/03/05	16.1	168.25	15.1	167.00	167.00	0.9	2,826	0.03%
2024/03/04	10	169.30	6.1	169.54	167.50	3.9	2,861	0.14%
2024/03/01	11.1	166.09	0	0.00	165.50	11.1	2,850	0.39%
2024/02/29	6	167.67	0	0.00	166.00	6	2,872	0.21%
2024/02/27	3	171.50	7.2	172.00	169.00	-4.2	2,856	-0.15%
2024/02/26	10.1	169.46	41.7	168.98	170.00	-31.6	2,857	-1.11%
2024/02/23	5.7	164.08	35.5	164.35	164.00	-29.8	2,794	-1.07%
2024/02/22	51	165.26	3	166.17	167.50	48	2,686	1.79%
2024/02/21	4.7	167.04	15.5	167.78	167.50	-10.8	2,636	-0.41%
2024/02/20	50	162.05	22	163.23	161.00	28	2,542	1.10%
2024/02/19	5	161.90	6	160.42	163.50	-1	2,543	-0.04%
2024/02/16	1	151.00	9.2	151.70	153.00	-8.2	2,480	-0.33%
2024/02/15	15	148.40	120	146.69	148.50	-105	2,491	-4.21%	大賣/鉅額交易
2024/02/05	29	148.97	5	149.30	148.00	24	2,481	0.97%
2024/02/02	0	0.00	22	149.50	150.50	-22	2,498	-0.88%
2024/02/01	0	0.00	2	150.00	150.00	-2	2,521	-0.08%
2024/01/30	2	148.00	0	0.00	148.50	2	2,630	0.08%
2024/01/29	2	149.00	0	0.00	149.00	2	2,710	0.07%
2024/01/26	0	0.00	5	150.70	151.00	-5	2,954	-0.17%
2024/01/25	1	151.51	0	0.00	152.50	1	3,015	0.03%
2024/01/24	0	0.00	3	151.17	151.00	-3	3,021	-0.10%
2024/01/23	1	149.50	401	149.90	150.50	-400	3,054	-13.10%	大賣/鉅額交易
2024/01/22	0	0.00	7.2	150.35	151.00	-7.2	3,102	-0.23%
2024/01/19	16.1	150.01	1	153.50	150.50	15.1	3,112	0.49%
2024/01/18	4.2	150.05	3	149.67	152.00	1.2	3,159	0.04%
2024/01/17	1	154.00	12	155.08	154.50	-11	3,271	-0.34%
2024/01/16	11	153.64	0	0.00	154.00	11	3,375	0.33%
2024/01/15	0	156.50	3	157.00	156.50	-3	3,407	-0.09%
2024/01/12	14	156.00	0	0.00	155.00	14	3,479	0.40%
2024/01/11	18	159.00	1.4	158.32	157.00	16.6	3,519	0.47%
2024/01/10	14	157.36	139.3	158.99	160.00	-125.3	3,575	-3.50%	大賣/鉅額交易
2024/01/09	12	152.42	1	153.00	154.50	11	3,600	0.31%
2024/01/08	13	155.00	1.3	153.50	153.50	11.7	3,600	0.32%
2024/01/05	35	154.86	0.8	154.38	155.50	34.2	3,621	0.94%
2024/01/04	7	155.93	2	155.75	156.50	5	3,654	0.14%
2024/01/03	2.1	156.09	2.1	157.95	158.00	0	3,678	0.00%
2024/01/02	26.1	159.56	0	0.00	159.50	26.1	3,672	0.71%
2023/12/29	1	161.96	3.6	161.47	162.50	-2.6	3,724	-0.07%
2023/12/28	3	160.50	2.1	163.86	160.50	0.9	3,759	0.02%
2023/12/27	2	162.75	2	162.75	164.00	0	3,792	0.00%
2023/12/26	0	0.00	7	162.57	162.00	-7	3,784	-0.18%
2023/12/25	101	165.29	5.3	163.36	162.50	95.8	3,781	2.53%	大買/
2023/12/22	2.1	161.24	10	162.95	163.50	-7.9	3,771	-0.21%
2023/12/21	30	162.98	71	162.14	163.00	-41	3,732	-1.10%
2023/12/20	2	160.25	4	160.38	160.00	-2	3,657	-0.05%
2023/12/19	4	158.00	8	158.50	159.00	-4	3,615	-0.11%
2023/12/18	9.1	157.11	4	156.88	157.00	5.1	3,606	0.14%
2023/12/15	5	154.20	3	154.00	154.00	2	3,614	0.06%
2023/12/14	0.2	157.00	3.4	158.97	157.50	-3.2	3,613	-0.09%
2023/12/13	4.1	157.73	2.3	156.97	158.00	1.9	3,619	0.05%
2023/12/12	2.7	157.80	10.2	157.66	158.50	-7.5	3,674	-0.20%
2023/12/11	6.2	157.84	14.1	157.50	157.00	-7.9	3,711	-0.21%
2023/12/08	26.1	158.46	6.4	157.85	157.50	19.7	3,758	0.52%
2023/12/07	4.2	153.42	2.2	154.73	153.50	2	3,744	0.05%
2023/12/06	2	152.00	3.2	149.57	151.50	-1.2	3,796	-0.03%
2023/12/05	1.3	146.62	4	146.63	146.50	-2.7	3,822	-0.07%
2023/12/04	8	149.75	4	149.63	149.50	4	3,840	0.10%
2023/12/01	7	150.43	16	151.47	151.00	-9	3,899	-0.23%
2023/11/30	6	150.26	5	151.40	151.50	1	4,113	0.02%
2023/11/29	8	152.75	54.3	152.38	153.00	-46.3	4,237	-1.09%
2023/11/28	8	149.81	1	149.50	150.00	7	4,205	0.17%
2023/11/27	8.5	149.67	6.5	149.77	146.00	2	4,197	0.05%
2023/11/24	6.9	150.85	6	148.76	151.00	0.9	4,185	0.02%
2023/11/22	3	147.00	1	147.00	147.50	2	4,123	0.05%
2023/11/21	14	145.50	1	145.00	145.00	13	4,116	0.32%
2023/11/20	0	144.50	0	0.00	144.00	0	4,136	0.00%
2023/11/17	1	145.00	6	145.67	146.50	-5	4,116	-0.12%
2023/11/16	4	144.13	1.2	142.75	142.50	2.8	4,079	0.07%
2023/11/15	2.1	148.55	24	147.60	147.50	-21.9	4,029	-0.54%
2023/11/14	1.5	145.33	2	146.00	146.00	-0.5	4,001	-0.01%
2023/11/13	11	144.18	13.1	144.15	143.50	-2.1	3,969	-0.05%
2023/11/09	1	144.00	14	141.86	140.50	-13	3,987	-0.33%
2023/11/08	9	144.50	2	144.25	144.50	7	4,002	0.17%
2023/11/07	7	143.86	10.1	144.10	145.00	-3.1	4,036	-0.08%
2023/11/06	22	137.64	14	139.64	140.00	8	4,005	0.20%
2023/11/03	36.6	138.25	17.1	137.32	135.50	19.5	3,978	0.49%
2023/11/02	18.3	148.60	134.2	148.86	149.50	-115.9	3,770	-3.08%	大賣/鉅額交易
2023/11/01	76	144.00	0.1	143.00	144.00	76	3,806	2.00%
2023/10/31	1.5	144.67	6.1	145.06	144.00	-4.6	4,054	-0.11%
2023/10/30	9.9	145.22	13	141.69	146.50	-3.1	4,038	-0.08%
2023/10/27	11.7	140.33	1	141.00	140.00	10.7	4,005	0.27%
2023/10/26	19.3	141.84	3.6	140.72	139.50	15.7	4,071	0.39%
2023/10/25	9.2	146.65	4.4	146.39	144.50	4.8	4,033	0.12%
2023/10/24	4	144.62	7	144.93	144.00	-3	3,899	-0.08%
2023/10/23	30	142.32	2	141.50	142.00	28	3,814	0.73%
2023/10/20	1.8	139.90	3	139.50	142.50	-1.2	3,867	-0.03%
2023/10/19	21.1	137.43	26	137.46	138.50	-5	3,886	-0.13%
2023/10/18	14	141.07	12.4	141.87	141.50	1.6	3,910	0.04%
2023/10/17	2.4	139.25	5	139.80	140.00	-2.6	3,893	-0.07%
2023/10/16	7	136.07	5.2	137.03	136.50	1.9	3,987	0.05%
2023/10/13	3.1	137.02	2	138.75	139.00	1.1	4,006	0.03%
2023/10/12	20	134.55	16	135.84	137.50	4	3,991	0.10%
2023/10/11	6	137.58	11.1	138.96	137.00	-5.1	3,986	-0.13%
2023/10/06	6	138.08	0	0.00	137.00	6	3,969	0.15%
2023/10/05	20	140.72	12.1	141.08	141.50	7.9	3,945	0.20%
2023/10/04	12	134.25	8	136.00	138.00	4	3,881	0.10%
2023/10/03	10.4	138.62	7	138.14	138.00	3.4	3,843	0.09%
2023/10/02	0.6	136.58	13	134.65	134.50	-12.4	3,812	-0.33%
2023/09/28	0.1	133.50	1.1	132.55	133.50	-1	3,819	-0.02%
2023/09/27	9	133.39	20.3	132.63	134.00	-11.3	3,823	-0.29%
2023/09/26	0	0.00	0	136.00	135.00	0	3,832	0.00%
2023/09/25	1	136.51	1	138.00	136.50	0	3,826	0.00%
2023/09/22	0.3	137.00	0	0.00	137.00	0.3	3,811	0.01%
2023/09/21	46	136.03	36	135.28	136.00	10	3,805	0.26%
2023/09/20	1	139.00	6.3	138.06	138.00	-5.3	3,771	-0.14%
2023/09/19	1	142.00	1.1	141.84	141.00	-0.1	3,738	0.00%
2023/09/18	4.4	142.99	2	143.75	142.00	2.4	3,712	0.06%
2023/09/15	5	144.80	5.5	146.16	144.50	-0.5	3,678	-0.01%
2023/09/14	32	142.75	24.2	143.41	143.00	7.9	3,591	0.22%
2023/09/13	14.1	141.23	14	142.50	143.50	0.1	3,542	0.00%
2023/09/12	12.4	137.95	12	139.71	140.50	0.4	3,494	0.01%
2023/09/11	25	135.60	25.1	137.21	138.00	-0.1	3,420	0.00%
2023/09/08	1	131.58	10.5	135.57	135.50	-9.5	3,340	-0.28%
2023/09/06	3.1	130.92	4	131.50	133.00	-0.9	3,289	-0.03%
2023/09/05	174.5	133.22	26.5	133.96	134.00	148	3,287	4.50%	大買/鉅額交易
2023/09/04	35.4	128.01	30	128.80	128.50	5.4	3,087	0.18%
2023/09/01	1	120.50	40.2	120.54	120.50	-39.2	2,924	-1.34%
2023/08/31	0.7	120.00	0	0.00	120.00	0.7	2,922	0.02%
2023/08/30	0	0.00	0.1	117.50	119.00	-0.1	2,917	0.00%
2023/08/29	40	115.50	5	113.80	117.00	35	2,902	1.21%
2023/08/28	2	111.50	1	114.00	113.00	1	2,890	0.03%
2023/08/25	2.2	112.86	3	115.00	113.00	-0.8	2,919	-0.03%
2023/08/24	0	0.00	1	116.00	116.00	-1	2,926	-0.03%
2023/08/23	0.1	113.50	0	0.00	114.50	0.1	2,943	0.00%
2023/08/21	4	113.50	1	113.50	113.50	3	3,011	0.10%
2023/08/18	2	114.50	1	115.00	113.50	1	3,110	0.03%
2023/08/17	1	116.00	5.1	116.51	116.50	-4.1	3,087	-0.13%
2023/08/16	2	117.50	0	0.00	117.00	2	3,077	0.06%
2023/08/15	1	115.50	11	117.50	116.00	-10	3,063	-0.33%
2023/08/14	1	115.50	1.1	116.09	117.00	-0.1	3,046	0.00%
2023/08/11	17	122.24	4	121.38	121.00	13	2,996	0.43%
2023/08/10	4	119.88	2	118.50	118.00	2	2,943	0.07%
2023/08/09	1.2	121.00	27	119.11	121.00	-25.8	2,884	-0.89%
2023/08/08	8	118.38	7	118.29	118.00	1	2,835	0.04%
2023/08/07	40.6	119.53	12	118.04	117.00	28.6	2,783	1.03%
2023/08/04	26	123.48	13.1	122.85	122.50	12.9	2,654	0.49%
2023/08/02	10	114.40	2	114.50	114.00	8	2,391	0.33%
2023/08/01	6	113.83	1	113.50	115.00	5	2,389	0.21%
2023/07/31	1	115.00	2.1	116.00	116.50	-1.1	2,402	-0.05%
2023/07/28	1	112.00	1.2	113.25	112.50	-0.2	2,288	-0.01%
2023/07/27	1	114.50	1	114.50	114.50	0	2,251	0.00%
2023/07/26	1	114.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	9	116.57	6	117.93	115.00	3	2,198	0.14%
2023/07/24	14	117.89	1.1	116.23	118.00	12.9	2,104	0.61%
2023/07/21	3.5	114.43	4.1	115.55	115.50	-0.6	2,018	-0.03%
2023/07/20	5	115.30	6.1	115.78	114.50	-1.1	1,972	-0.06%
2023/07/19	17.1	117.30	23	117.02	118.50	-5.9	1,900	-0.31%
2023/07/18	3	110.00	4	112.73	113.00	-1	1,770	-0.06%
2023/07/17	1	110.00	22	108.45	109.50	-21	1,741	-1.21%
2023/07/14	39	111.01	16	111.22	110.50	23	1,729	1.33%
2023/07/13	0	0.00	30	107.50	108.00	-30	1,679	-1.79%
2023/07/12	30	106.00	2	105.00	106.00	28	1,668	1.68%
2023/07/11	1	107.00	0	0.00	106.50	1	1,661	0.06%
2023/07/10	3	106.17	23	106.00	104.00	-20	1,661	-1.20%
2023/07/07	23.2	108.49	1	108.50	107.50	22.2	1,653	1.34%
2023/07/06	0	0.00	3.4	106.79	108.00	-3.4	1,647	-0.21%
2023/07/05	1	107.50	2	106.75	106.00	-1	1,627	-0.06%
2023/07/04	3	103.50	4	105.13	106.00	-1	1,615	-0.06%
2023/07/03	3	101.83	0	0.00	101.50	3	1,586	0.19%
2023/06/30	0	0.00	0.3	101.00	101.50	-0.3	1,592	-0.02%
2023/06/28	0	0.00	2.1	100.05	101.00	-2.1	1,604	-0.13%
2023/06/27	0	0.00	2	100.00	99.40	-2	1,608	-0.12%
2023/06/26	1.3	99.94	0	0.00	100.00	1.3	1,600	0.08%
2023/06/21	0	0.00	2	101.25	101.50	-2	1,592	-0.13%
2023/06/20	2.2	102.00	0	0.00	102.00	2.2	1,584	0.14%
2023/06/19	10	103.85	5	102.70	102.50	5	1,586	0.32%
2023/06/16	2	106.50	23	105.59	106.00	-21	1,566	-1.34%
2023/06/15	2	104.50	2.1	104.02	105.50	-0.1	1,539	0.00%
2023/06/14	2.1	105.55	3	106.00	105.00	-0.9	1,536	-0.06%
2023/06/13	0.2	107.00	4	106.74	107.00	-3.8	1,527	-0.25%
2023/06/12	1.2	103.00	32.1	103.48	103.50	-30.9	1,480	-2.08%
2023/06/09	66	106.26	14	104.82	104.00	52	1,475	3.53%
2023/06/08	0	0.00	0	104.50	105.00	0	1,422	0.00%
2023/06/06	27	102.31	1.1	103.86	102.00	25.9	1,424	1.82%
2023/06/05	14	104.54	3.2	104.48	105.00	10.8	1,419	0.76%
2023/06/02	4	104.00	2	103.75	104.50	2	1,409	0.14%
2023/05/31	0	0.00	3.5	102.79	102.00	-3.5	1,405	-0.25%
2023/05/30	3	102.00	0	0.00	102.00	3	1,374	0.22%
2023/05/29	51.1	103.53	68.3	104.17	104.00	-17.3	1,378	-1.25%
2023/05/26	15	103.57	10	102.70	102.50	5	1,370	0.37%
2023/05/25	4.4	104.50	3.1	104.18	104.00	1.3	1,457	0.09%
2023/05/24	98	100.90	113.2	102.72	104.50	-15.2	1,433	-1.06%	大賣/
2023/05/23	0.8	98.90	0	0.00	98.10	0.8	1,354	0.06%
2023/05/22	0.6	98.67	0	0.00	98.60	0.6	1,369	0.04%
2023/05/19	20.2	98.70	0	0.00	98.50	20.2	1,383	1.46%
2023/05/17	84.1	97.02	0	0.00	97.20	84.1	1,397	6.01%
2023/05/16	7	97.66	3	97.43	97.10	4	1,409	0.28%
2023/05/15	1	94.80	0	0.00	95.10	1	1,401	0.07%
2023/05/10	0.1	93.00	0	0.00	92.50	0.1	1,435	0.00%
2023/05/05	3	99.27	42	96.57	95.80	-39	1,514	-2.58%
2023/05/04	1	94.70	0	0.00	93.90	1	1,576	0.06%
2023/05/02	0	0.00	2	95.10	95.10	-2	1,661	-0.12%
2023/04/28	2	92.90	0	0.00	94.30	2	1,683	0.12%
2023/04/26	40	93.31	0	0.00	93.30	40	1,679	2.38%
2023/04/25	0.1	92.95	9	92.66	91.10	-8.9	1,681	-0.53%
2023/04/24	0.3	95.33	1	95.20	95.20	-0.7	1,671	-0.04%
2023/04/21	2	98.00	0	0.00	95.40	2	1,690	0.12%
2023/04/20	0	0.00	5	99.30	98.50	-5	1,693	-0.30%
2023/04/19	2	100.00	1	100.50	100.00	1	1,743	0.06%
2023/04/18	0	101.50	0	0.00	101.50	0	1,856	0.00%
2023/04/17	2	103.50	4	102.75	102.50	-2	1,862	-0.11%
2023/04/13	2	101.00	1	100.50	100.50	1	1,851	0.05%
2023/04/12	4	103.00	0	0.00	102.50	4	1,854	0.22%
2023/04/11	0	0.00	19	102.79	104.00	-19	1,863	-1.02%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/07	68	101.12	0	0.00	101.00	68	1,865	3.65%
2023/04/06	1.1	98.52	0	0.00	98.50	1.1	1,855	0.06%
2023/03/31	0.1	100.50	1	99.70	99.80	-1	1,847	-0.05%
2023/03/30	0.2	99.97	0	0.00	99.60	0.2	1,842	0.01%
2023/03/28	1	103.00	0	0.00	102.00	1	1,851	0.05%
2023/03/27	0.1	103.91	0	0.00	103.50	0.1	1,869	0.01%
2023/03/22	10.2	103.52	0	0.00	104.00	10.2	1,909	0.53%
2023/03/20	1	102.00	0	0.00	102.50	1	1,916	0.05%
2023/03/17	1	100.50	2	100.50	100.00	-1	1,924	-0.05%
2023/03/16	1	99.20	9	100.50	99.70	-8	1,920	-0.42%
2023/03/15	0.1	102.50	0	0.00	101.50	0.1	1,925	0.01%
2023/03/14	0	0.00	1	101.00	101.00	-1	1,943	-0.05%
2023/03/13	2	101.75	1.2	103.37	102.50	0.9	1,942	0.04%
2023/03/10	2	104.25	0	0.00	104.00	2	1,933	0.10%
2023/03/09	0.2	106.00	4.1	105.51	107.00	-3.9	1,959	-0.20%
2023/03/08	5	103.50	0	0.00	103.50	5	1,952	0.26%
2023/03/07	22	104.50	0	104.50	104.50	22	1,941	1.13%
2023/03/06	1	104.50	7.1	104.01	104.50	-6.1	1,944	-0.32%
2023/03/02	3.2	104.53	0.4	105.00	104.00	2.9	1,951	0.15%
2023/03/01	0	104.00	0	0.00	106.50	0	1,948	0.00%
2023/02/24	11	108.45	2	111.00	108.50	9	1,929	0.47%
2023/02/23	2	111.25	11.1	112.22	111.00	-9.1	1,910	-0.48%
2023/02/22	0	106.00	0	0.00	107.00	0	1,815	0.00%
2023/02/21	3	107.83	2	108.50	108.00	1	1,837	0.05%
2023/02/20	0.5	105.90	0.2	105.33	106.00	0.4	1,863	0.02%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/16	5	103.00	1	103.50	104.50	4	1,909	0.21%
2023/02/15	2	102.50	0	0.00	102.50	2	1,927	0.10%
2023/02/14	2	104.00	5	103.50	103.50	-3	1,939	-0.15%
2023/02/13	0	104.50	0.3	105.00	104.50	-0.3	1,960	-0.01%
2023/02/10	0	104.50	0	0.00	106.00	0	2,005	0.00%
2023/02/09	0	105.00	0	0.00	105.00	0	2,142	0.00%
2023/02/08	3.2	106.92	5	104.90	105.50	-1.9	2,341	-0.08%
2023/02/07	0	0.00	3	104.67	105.00	-3	2,324	-0.13%
2023/02/06	2	104.02	0.2	104.11	103.50	1.8	2,324	0.08%
2023/02/03	5.1	108.11	47	107.19	107.50	-41.9	2,294	-1.83%
2023/02/02	112	106.43	67	106.81	108.00	45	2,249	2.00%	大買/
2023/02/01	10	99.00	1.2	100.70	102.00	8.8	2,157	0.41%
2023/01/31	6	95.80	11	96.39	96.90	-5	2,146	-0.23%
2023/01/30	22.2	93.25	12	94.14	94.30	10.1	2,128	0.48%
2023/01/16	1	91.20	0	0.00	91.00	1	2,168	0.05%
2023/01/13	0	0.00	2	91.50	90.70	-2	2,183	-0.09%
2023/01/12	0	0.00	2	93.54	92.80	-2	2,189	-0.09%
2023/01/10	0	0.00	4	95.18	95.50	-4	2,210	-0.18%
2023/01/09	7	95.27	3	95.57	96.00	4	2,207	0.18%
2023/01/06	10.3	93.06	10	93.52	94.40	0.3	2,163	0.02%
2023/01/04	0	87.00	0	0.00	86.80	0	2,072	0.00%
2023/01/03	0	0.00	0.1	87.20	87.00	-0.1	2,107	0.00%
2022/12/27	1	85.70	0	0.00	86.10	1	2,168	0.05%
2022/12/23	0	0.00	10	85.96	86.10	-10	2,187	-0.46%
2022/12/22	0	86.40	0	0.00	87.60	0	2,224	0.00%
2022/12/21	10.1	85.21	0	0.00	85.30	10.1	2,245	0.45%
2022/12/20	0	87.20	20	86.73	85.90	-20	2,250	-0.89%
2022/12/16	4	89.20	8	89.50	90.30	-4	2,305	-0.17%
2022/12/13	4	88.80	0	0.00	89.70	4	2,515	0.16%
2022/12/12	0	0.00	7	88.10	88.10	-7	2,600	-0.27%
2022/12/08	0	0.00	81	86.23	88.00	-81	2,745	-2.95%
2022/12/07	0.1	88.70	0	0.00	87.60	0.1	2,772	0.00%
2022/12/06	0	0.00	3	89.37	89.10	-3	2,765	-0.11%
2022/12/01	5	91.56	4	92.38	92.70	1	2,786	0.04%
2022/11/29	0	0.00	1	88.00	87.90	-1	2,810	-0.04%
2022/11/25	21	89.80	1	88.70	88.60	20	2,848	0.70%
2022/11/24	29	88.53	1	89.00	89.70	28	2,844	0.98%
2022/11/23	0.2	87.39	0	0.00	87.60	0.2	2,841	0.01%
2022/11/21	0	0.00	1	86.50	86.40	-1	2,864	-0.03%
2022/11/18	5.2	88.43	0	0.00	88.60	5.2	2,849	0.18%
2022/11/17	16	88.83	0	0.00	89.40	16	2,836	0.56%
2022/11/16	1	90.40	1	89.00	89.00	0	2,815	0.00%
2022/11/15	1.4	88.19	0	0.00	89.00	1.4	2,776	0.05%
2022/11/14	0.2	86.80	0	0.00	87.80	0.2	2,743	0.01%
2022/11/11	7	88.33	10	87.30	87.10	-3	2,711	-0.11%
2022/11/10	0.2	86.07	9.3	86.29	86.40	-9.1	2,678	-0.34%
2022/11/09	0	0.00	4	85.13	86.50	-4	2,654	-0.15%
2022/11/08	8	85.91	7	85.87	84.60	1	2,621	0.04%
2022/11/07	32	83.58	53	84.35	86.10	-21	2,577	-0.81%
2022/11/04	39.3	78.57	24	78.15	79.50	15.3	2,435	0.63%
2022/11/03	2	83.20	0	0.00	83.00	2	2,235	0.09%
2022/11/02	4	82.73	20	83.00	82.90	-16	2,236	-0.72%
2022/11/01	1	81.70	25	81.78	81.30	-24	2,225	-1.08%
2022/10/28	1	80.50	1	79.70	79.70	0	2,302	0.00%
2022/10/27	20	81.55	1	82.60	81.70	19	2,332	0.81%
2022/10/26	0.1	79.70	0	0.00	79.30	0.1	2,303	0.01%
2022/10/25	0.2	80.10	4	79.93	80.10	-3.9	2,294	-0.17%
2022/10/24	20	82.77	0	0.00	80.10	20	2,282	0.88%
2022/10/20	0	0.00	60	82.05	81.90	-60	2,242	-2.68%
2022/10/19	25	83.19	22	83.63	82.30	3	2,241	0.13%
2022/10/18	5	83.40	5	82.60	82.60	0	2,214	0.00%
2022/10/14	2.2	79.41	1	81.10	81.10	1.2	2,228	0.05%
2022/10/13	0	0.00	1.4	77.54	76.40	-1.4	2,228	-0.06%
2022/10/12	1	78.60	1	77.20	77.30	0	2,222	0.00%
2022/10/11	3	79.70	12	79.97	79.60	-9	2,226	-0.40%
2022/10/07	31	85.12	30	85.50	84.20	1	2,203	0.05%
2022/10/04	2	86.30	0	0.00	84.70	2	2,163	0.09%
2022/10/03	1	82.90	0	0.00	84.20	1	2,162	0.05%
2022/09/29	148.6	83.76	0.1	83.40	84.10	148.5	2,198	6.76%	大買/鉅額交易
2022/09/28	0	0.00	16	81.54	80.60	-16	2,233	-0.72%
2022/09/27	55	82.12	71.1	81.89	82.50	-16.1	2,268	-0.71%
2022/09/26	0	0.00	11	81.01	81.00	-11	2,281	-0.48%
2022/09/23	10	88.82	2	87.50	86.80	8	2,247	0.36%
2022/09/22	3.1	87.88	1	87.50	86.90	2.1	2,209	0.09%
2022/09/21	1	87.80	0	0.00	87.10	1	2,133	0.05%
2022/09/20	1.1	87.87	0	0.00	88.30	1.1	2,043	0.05%
2022/09/19	0	0.00	1	89.05	88.60	-1	1,961	-0.05%
2022/09/16	2.1	87.23	1	87.80	87.50	1.1	1,872	0.06%
2022/09/15	0.3	90.80	0.2	90.93	90.50	0.1	1,769	0.01%
2022/09/14	7.1	88.89	6	88.65	88.90	1.1	1,752	0.06%
2022/09/13	13.6	91.36	0	91.00	90.50	13.5	1,732	0.78%
2022/09/12	1	90.50	1.1	91.60	91.80	-0.1	1,738	0.00%
2022/09/08	87.1	90.11	0	0.00	90.50	87.1	1,742	5.00%
2022/09/07	1	90.00	0	0.00	88.80	1	1,728	0.06%
2022/09/06	1	89.30	11	89.09	90.10	-10	1,721	-0.58%
2022/09/05	14	89.66	2.2	90.18	91.20	11.8	1,700	0.69%
2022/09/02	0.1	94.50	28	94.55	94.00	-27.9	1,650	-1.69%
2022/09/01	1	97.00	6.1	96.50	97.20	-5.1	1,611	-0.32%
2022/08/31	0.1	97.50	0	0.00	97.10	0.1	1,597	0.01%
2022/08/30	2.5	97.42	0	0.00	97.00	2.5	1,590	0.16%
2022/08/29	2	97.85	1.2	98.80	98.00	0.8	1,572	0.05%
2022/08/26	0.2	101.50	0	0.00	100.00	0.2	1,540	0.01%
2022/08/25	9	100.11	7	100.50	99.90	2	1,537	0.13%
2022/08/22	0.1	102.90	0	0.00	100.50	0.1	1,523	0.00%
2022/08/19	0	0.00	12	104.13	104.00	-12	1,511	-0.79%
2022/08/17	1	103.00	0	0.00	103.00	1	1,501	0.07%
2022/08/15	0	0.00	1.4	104.29	104.50	-1.4	1,483	-0.09%
2022/08/12	0.1	102.00	2	102.00	103.00	-2	1,473	-0.13%
2022/08/11	18	98.50	0	0.00	99.20	18	1,460	1.23%
2022/08/10	32.5	99.21	1	99.10	97.80	31.5	1,452	2.17%
2022/08/09	5	99.80	0	0.00	99.70	5	1,438	0.35%
2022/08/08	1	100.00	4	100.50	101.00	-3	1,430	-0.21%
2022/08/05	4.2	100.00	1	99.50	101.50	3.2	1,426	0.22%
2022/08/04	10.1	100.99	42	100.13	100.50	-31.9	1,374	-2.32%
2022/08/03	5.6	102.03	23	102.50	102.50	-17.4	1,346	-1.29%
2022/08/01	0.1	109.50	0	0.00	109.00	0.1	1,363	0.01%
2022/07/29	0.2	108.75	7	108.50	108.50	-6.8	1,393	-0.49%
2022/07/28	0.1	108.00	0	0.00	107.50	0.1	1,399	0.01%
2022/07/27	6	109.00	0	0.00	109.00	6	1,395	0.43%
2022/07/26	600.1	109.40	0	0.00	110.00	600.1	1,389	43.19%	大買/鉅額交易
2022/07/22	0.1	115.00	1	111.50	110.00	-0.9	1,382	-0.06%
2022/07/21	0.1	115.00	0	0.00	114.00	0.1	1,374	0.01%
2022/07/20	2	112.25	0	0.00	110.50	2	1,380	0.14%
2022/07/19	2	107.50	3	108.83	109.00	-1	1,388	-0.07%
2022/07/18	2	105.50	62	105.39	106.50	-60	1,403	-4.28%
2022/07/14	6	104.00	6	105.00	105.00	0	1,438	0.00%
2022/07/11	0.1	106.00	11	107.50	105.50	-11	1,420	-0.77%
2022/07/08	2.3	108.00	0	0.00	107.00	2.3	1,411	0.16%
2022/07/07	0.2	105.50	1	102.50	106.50	-0.9	1,396	-0.06%
2022/07/06	1	120.07	0	0.00	120.00	1	1,358	0.08%
2022/07/05	0.1	124.00	12	124.83	124.50	-11.9	1,307	-0.91%
2022/07/04	0.5	133.00	10	134.00	131.00	-9.5	1,267	-0.75%
2022/07/01	3	138.00	0	0.00	134.00	3	1,252	0.24%
2022/06/30	0	0.00	0.8	137.50	139.50	-0.8	1,243	-0.06%
2022/06/28	34.8	140.82	0	0.00	139.50	34.8	1,241	2.80%
2022/06/27	0	0.00	4	140.50	142.50	-4	1,257	-0.32%
2022/06/24	0	0.00	1	136.50	139.50	-1	1,256	-0.08%
2022/06/22	2	134.57	0	0.00	135.00	2	1,242	0.16%
2022/06/21	0.1	136.50	2	135.50	140.00	-2	1,224	-0.16%
2022/06/15	0	0.00	0.2	144.50	144.00	-0.2	1,178	-0.02%
2022/06/13	0.1	145.00	0	0.00	145.00	0.1	1,204	0.01%
2022/06/06	1	147.00	0	0.00	148.00	1	1,335	0.07%
2022/06/01	0	0.00	4	150.50	150.50	-4	1,439	-0.28%
2022/05/31	1	147.50	0	0.00	149.00	1	1,446	0.07%
2022/05/30	1	147.50	0	0.00	147.50	1	1,462	0.07%
2022/05/27	27	145.00	2	144.50	144.50	25	1,467	1.70%
2022/05/26	27	145.00	0	0.00	143.50	27	1,482	1.82%
2022/05/23	1	145.04	0.5	145.00	144.50	0.6	1,835	0.03%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/19	0	0.00	1	147.00	147.00	-1	1,911	-0.05%
2022/05/17	0	0.00	1	143.00	145.00	-1	1,934	-0.05%
2022/05/13	0	0.00	1	140.50	140.00	-1	1,972	-0.05%
2022/05/12	0.1	139.00	2	138.25	139.00	-1.9	1,980	-0.10%
2022/05/10	1.2	135.57	150	136.01	141.00	-148.9	2,006	-7.42%	大賣/鉅額交易
2022/05/09	2.2	142.55	0	0.00	142.00	2.2	2,036	0.11%
2022/05/06	1.6	148.09	0	148.00	146.50	1.6	2,058	0.08%
2022/05/05	1	153.50	2	153.50	153.50	-1	2,070	-0.05%
2022/05/04	1	150.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	3	150.50	0	0.00	150.50	3	2,057	0.15%
2022/04/27	15	149.50	1	149.50	149.50	14	2,070	0.68%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	12.2	152.58	0.7	153.00	150.50	11.5	2,041	0.56%
2022/04/22	0.5	157.78	0	0.00	156.50	0.5	2,009	0.02%
2022/04/21	10.4	159.76	18	159.11	156.50	-7.6	1,998	-0.38%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/19	4.3	158.93	0	0.00	159.00	4.3	1,955	0.22%
2022/04/18	10	158.85	0	0.00	159.00	10	1,962	0.51%
2022/04/15	0.1	160.00	0	0.00	159.50	0.1	1,963	0.01%
2022/04/12	2	160.50	0	0.00	161.00	2	2,111	0.09%
2022/04/11	0.2	161.40	0	161.50	161.00	0.2	2,130	0.01%
2022/04/08	1	164.50	100	165.00	166.00	-99	2,120	-4.67%
2022/04/07	0	0.00	50	168.00	166.50	-50	2,117	-2.36%
2022/04/06	100.1	167.96	0	0.00	168.50	100.1	2,112	4.74%
2022/04/01	17	170.50	101	168.18	170.50	-84	2,117	-3.97%	大賣/
2022/03/31	0	0.00	1.2	170.46	172.00	-1.2	2,114	-0.06%
2022/03/30	3	171.00	51	172.02	171.00	-48	2,120	-2.26%
2022/03/29	2.1	172.00	1	172.00	171.00	1.1	2,148	0.05%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/25	0	0.00	0.7	170.50	170.50	-0.7	2,242	-0.03%
2022/03/24	1.7	170.80	3	170.50	171.00	-1.4	2,263	-0.06%
2022/03/23	0	0.00	0.5	170.00	170.50	-0.5	2,310	-0.02%
2022/03/22	0	0.00	0.2	169.50	169.50	-0.2	2,384	-0.01%
2022/03/21	0	0.00	3	170.67	170.00	-3	2,411	-0.12%
2022/03/18	2	168.50	0.1	168.00	168.50	1.9	2,447	0.08%
2022/03/17	0	0.00	1	168.00	169.00	-1	2,438	-0.04%
2022/03/16	28	166.52	107	166.75	166.50	-79	2,430	-3.25%	大賣/
2022/03/15	3.2	165.62	0	0.00	166.00	3.2	2,414	0.13%
2022/03/14	1	167.50	1	165.00	167.50	0	2,412	0.00%
2022/03/11	11.1	165.00	1	165.00	165.00	10.1	2,421	0.42%
2022/03/10	0	166.00	1.1	163.09	166.00	-1.1	2,418	-0.05%
2022/03/09	0.2	158.25	251	157.59	159.00	-250.8	2,390	-10.49%	大賣/鉅額交易
2022/03/08	7.5	158.33	605	159.68	157.00	-597.5	2,371	-25.20%	大賣/鉅額交易
2022/03/07	9.3	164.26	0	0.00	165.00	9.3	2,311	0.40%
2022/03/04	0.8	168.94	2	168.25	167.00	-1.2	2,300	-0.05%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	7	169.00	1	168.50	169.00	6	2,305	0.26%
2022/03/01	0.1	167.50	1	167.00	167.00	-0.9	2,333	-0.04%
2022/02/25	4	165.50	8.5	165.94	164.00	-4.5	2,345	-0.19%
2022/02/24	17.2	165.37	320	165.97	164.50	-302.8	2,325	-13.02%	大賣/鉅額交易
2022/02/23	100.6	177.30	605	174.22	172.50	-504.5	2,227	-22.65%	大賣/鉅額交易
2022/02/22	7.1	174.08	6	176.00	175.50	1.1	2,079	0.05%
2022/02/21	9	177.50	9	177.61	178.00	0	2,072	0.00%
2022/02/18	10	174.00	10	174.50	174.50	0	2,072	0.00%
2022/02/17	0	0.00	3	174.33	173.50	-3	2,105	-0.14%
2022/02/16	51	174.00	51	174.00	174.00	0	2,181	0.00%
2022/02/15	2	169.50	0	0.00	170.00	2	2,163	0.09%
2022/02/11	0	0.00	3	171.50	171.00	-3	2,181	-0.14%
2022/02/10	3.1	172.66	1	176.50	172.00	2.1	2,198	0.10%
2022/02/09	3	175.83	5.8	175.54	175.50	-2.8	2,197	-0.13%
2022/02/08	13.5	171.43	7.3	171.34	171.00	6.2	2,201	0.28%
2022/02/07	11	167.77	3	167.00	168.50	8	2,226	0.36%
2022/01/26	3	161.00	0	0.00	161.50	3	2,200	0.14%
2022/01/25	9	160.50	0	0.00	160.50	9	2,297	0.39%
2022/01/24	0	0.00	1	158.50	162.00	-1	2,342	-0.04%
2022/01/21	1	160.50	0	0.00	162.00	1	2,379	0.04%
2022/01/20	5	162.50	0	0.00	163.50	5	2,428	0.21%
2022/01/19	0	0.00	1	162.50	163.00	-1	2,514	-0.04%
2022/01/18	0.1	164.50	0.2	163.00	161.50	-0.2	2,585	-0.01%
2022/01/17	0.1	160.50	0	0.00	162.00	0.1	2,790	0.00%
2022/01/13	1.1	159.05	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/11	0.2	164.50	0	0.00	164.00	0.2	2,985	0.01%
2022/01/10	0	0.00	2	164.50	165.50	-2	2,976	-0.07%
2022/01/07	3.1	164.84	3	166.50	163.50	0.1	2,986	0.00%
2022/01/06	5	167.60	4	168.00	168.00	1	2,974	0.03%
2022/01/05	32	172.42	24	174.00	170.00	8	2,974	0.27%
2022/01/04	0	168.00	5	168.10	168.50	-5	2,924	-0.17%
2022/01/03	23	167.96	2	171.00	167.50	21	2,957	0.71%
2021/12/30	0	0.00	0.9	169.04	170.00	-0.9	2,974	-0.03%
2021/12/29	10	168.00	5	167.50	168.00	5	2,975	0.17%
2021/12/28	3	166.50	3.4	167.24	165.50	-0.4	2,997	-0.01%
2021/12/27	0.1	168.00	3	168.50	168.00	-2.9	3,017	-0.10%
2021/12/24	3	169.00	6	168.00	169.00	-3	3,039	-0.10%
2021/12/23	1	170.50	1.2	169.42	169.00	-0.2	3,069	-0.01%
2021/12/22	62	167.78	5	167.70	167.50	57	3,067	1.86%
2021/12/21	16	169.41	19.1	170.15	168.00	-3.1	3,060	-0.10%
2021/12/20	3	167.00	20.1	167.49	165.50	-17.1	2,988	-0.57%
2021/12/17	0	0.00	3	165.50	166.00	-3	2,994	-0.10%
2021/12/16	2.2	163.14	4.2	165.31	167.50	-2	2,962	-0.07%
2021/12/14	2.4	155.75	151	155.95	154.50	-148.6	2,897	-5.13%	大賣/鉅額交易
2021/12/13	3	159.67	0	0.00	159.00	3	2,864	0.10%
2021/12/09	1	159.00	0.1	160.50	160.00	0.9	2,879	0.03%
2021/12/08	3	161.00	0	0.00	160.50	3	2,893	0.10%
2021/12/07	1.2	159.08	0.2	160.13	158.50	1	2,884	0.04%
2021/12/06	0.1	161.50	4.1	161.02	160.50	-4	2,867	-0.14%
2021/12/03	2	161.50	0	0.00	162.00	2	2,910	0.07%
2021/12/02	1.1	162.93	0	0.00	161.00	1.1	2,919	0.04%
2021/12/01	22	162.18	0	0.00	164.00	22	2,914	0.75%
2021/11/30	4	165.50	0	0.00	162.00	4	2,906	0.14%
2021/11/29	22.1	164.56	7.1	164.49	164.50	15	2,936	0.51%
2021/11/26	184.3	166.52	4.2	167.71	165.50	180.1	2,951	6.10%	大買/鉅額交易
2021/11/25	1.1	171.27	13	167.73	168.50	-11.9	2,932	-0.41%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	20	168.15	0	0.00	168.00	20	2,918	0.69%
2021/11/22	2	169.50	4.1	170.11	170.00	-2	2,923	-0.07%
2021/11/19	6	169.42	3.4	171.67	168.50	2.7	2,934	0.09%
2021/11/18	7	168.64	5	169.00	168.50	2	2,901	0.07%
2021/11/17	157	169.71	0	0.00	168.50	157	2,907	5.40%	大買/鉅額交易
2021/11/16	29.1	170.96	9	168.67	168.00	20.1	2,929	0.68%
2021/11/15	228.1	170.57	12.3	168.99	170.00	215.9	2,923	7.38%	大買/鉅額交易
2021/11/12	162.3	163.88	2	162.50	163.00	160.3	2,893	5.54%	大買/鉅額交易
2021/11/11	9	164.22	1	165.00	163.50	8	2,924	0.27%
2021/11/10	3	162.17	2	161.25	163.00	1	2,957	0.03%
2021/11/09	12	163.67	1.1	165.34	161.50	10.9	2,982	0.36%
2021/11/08	7	163.86	0	0.00	165.00	7	3,011	0.23%
2021/11/05	62.3	160.13	2	161.00	162.00	60.3	3,023	2.00%
2021/11/04	4	170.50	5	167.10	163.00	-1	2,965	-0.03%
2021/11/03	2	168.25	6	167.58	167.50	-4	2,977	-0.13%
2021/11/02	17.2	170.35	12	169.21	167.50	5.2	3,017	0.17%
2021/11/01	6.4	169.23	6	169.92	170.00	0.4	3,036	0.01%
2021/10/29	9	168.72	6	168.00	167.00	3	3,185	0.09%
2021/10/28	9	169.72	11	169.82	168.00	-2	3,310	-0.06%
2021/10/27	13	166.00	17	169.35	170.00	-4	3,318	-0.12%
2021/10/26	18	165.58	13	164.69	164.50	5	3,263	0.15%
2021/10/25	24.1	166.56	22.7	164.60	164.50	1.4	3,236	0.04%
2021/10/22	16	162.44	35.4	159.19	166.00	-19.4	3,055	-0.64%
2021/10/21	2.2	152.41	32	154.58	151.00	-29.8	2,955	-1.01%
2021/10/20	1	156.50	14.2	154.23	156.50	-13.2	2,962	-0.44%
2021/10/18	1	148.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0.1	150.50	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	1	145.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	1.2	148.06	1	150.00	146.50	0.2	3,158	0.01%
2021/10/12	8	154.50	0	0.00	152.50	8	3,156	0.25%
2021/10/08	2.3	157.12	53	158.09	157.00	-50.7	3,138	-1.61%
2021/10/07	0	0.00	8	153.19	153.50	-8	3,115	-0.26%
2021/10/05	0	0.00	1	145.00	148.00	-1	3,173	-0.03%
2021/10/04	5	145.31	1.4	145.26	145.00	3.7	3,155	0.12%
2021/10/01	0	0.00	2	146.50	146.50	-2	3,143	-0.06%
2021/09/30	0.4	147.52	1.7	146.00	146.50	-1.2	3,143	-0.04%
2021/09/29	9.1	148.50	3	147.67	148.50	6.1	3,133	0.19%
2021/09/28	1	154.00	7	152.86	152.00	-6	3,145	-0.19%
2021/09/27	3	152.00	0	152.50	152.00	3	3,152	0.09%
2021/09/24	4	152.50	30	152.50	152.50	-26	3,162	-0.82%
2021/09/23	1.1	153.59	0	0.00	153.50	1.1	3,164	0.03%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/16	0	0.00	0.1	156.00	156.00	-0.1	3,261	0.00%
2021/09/15	0	0.00	1	158.00	156.50	-1	3,318	-0.03%
2021/09/14	5.1	157.01	3	156.50	156.50	2.1	3,410	0.06%
2021/09/13	0.1	159.00	0	0.00	157.00	0.1	3,517	0.00%
2021/09/10	2	154.74	7	153.64	154.50	-5	3,537	-0.14%
2021/09/09	1	152.50	0	0.00	154.00	1	3,563	0.03%
2021/09/08	2	152.75	1.1	154.00	151.00	0.9	3,574	0.03%
2021/09/07	0	158.00	1	157.00	157.00	-1	3,553	-0.03%
2021/09/06	1.1	159.05	1	159.50	158.00	0.1	3,553	0.00%
2021/09/03	1.1	159.56	2	159.50	159.50	-0.9	3,554	-0.02%
2021/09/02	3.1	162.06	1	165.50	161.00	2.1	3,588	0.06%
2021/09/01	1.4	159.22	3	159.33	160.50	-1.7	3,565	-0.05%
2021/08/31	1.1	156.64	1	157.00	157.50	0.1	3,554	0.00%
2021/08/30	1	158.00	1	156.50	156.50	0	3,579	0.00%
2021/08/27	3	155.17	0.1	157.50	154.50	2.9	3,589	0.08%
2021/08/26	3	158.67	0	0.00	158.50	3	3,567	0.08%
2021/08/25	7.1	160.43	3	160.50	161.50	4.1	3,571	0.11%
2021/08/24	0	0.00	0	158.00	157.00	0	3,581	0.00%
2021/08/23	6	157.42	0.2	159.17	159.00	5.9	3,586	0.16%
2021/08/20	1.1	153.00	0	0.00	153.50	1.1	3,605	0.03%
2021/08/19	4	152.50	1	152.50	152.50	3	3,567	0.08%
2021/08/18	4.1	156.46	1	153.50	158.00	3.1	3,576	0.09%
2021/08/17	3.1	159.30	2.4	156.50	154.50	0.7	3,569	0.02%
2021/08/16	0.1	157.00	2.1	159.14	160.00	-2	3,552	-0.06%
2021/08/13	5	162.80	7	161.79	161.50	-2	3,531	-0.06%
2021/08/12	1.4	164.46	0.2	164.50	162.50	1.2	3,558	0.03%
2021/08/11	3	166.00	3	166.50	166.00	0	3,567	0.00%
2021/08/10	3.2	170.39	0	0.00	171.00	3.2	3,591	0.09%
2021/08/09	6.1	172.33	6	171.58	170.00	0.1	3,625	0.00%
2021/08/06	5.1	167.83	2	168.25	167.00	3.1	3,637	0.09%
2021/08/05	3.2	170.02	0	0.00	169.50	3.2	3,699	0.09%
2021/08/04	9.1	173.11	235	172.91	171.50	-226	3,700	-6.11%	大賣/鉅額交易
2021/08/03	4.1	184.27	0	0.00	180.50	4.1	3,581	0.11%
2021/08/02	3.1	179.01	2	179.50	179.50	1.1	3,446	0.03%
2021/07/30	2.1	179.52	3.1	180.10	181.00	-1	3,421	-0.03%
2021/07/29	1.5	183.86	150	180.27	180.50	-148.6	3,457	-4.30%	大賣/鉅額交易
2021/07/28	2	181.75	3	183.17	184.50	-1	3,474	-0.03%
2021/07/27	1	193.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	191.00	0	0.00	189.50	1	3,610	0.03%
2021/07/23	7	190.07	0	191.00	184.50	7	3,704	0.19%
2021/07/22	4.2	187.12	1	187.00	185.00	3.2	3,699	0.09%
2021/07/21	0	0.00	2	194.00	193.00	-2	3,685	-0.05%
2021/07/20	3.1	196.06	0	0.00	195.50	3.1	3,787	0.08%
2021/07/19	1	197.00	0	0.00	199.00	1	3,798	0.03%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/14	1	197.50	0	0.00	198.50	1	3,929	0.03%
2021/07/13	2	203.75	1	201.00	201.00	1	3,955	0.03%
2021/07/12	7	200.00	6.1	200.43	204.00	0.9	4,021	0.02%
2021/07/09	2	196.00	1	195.50	196.00	1	4,036	0.02%
2021/07/07	0	0.00	0.1	197.00	195.50	-0.1	4,297	0.00%
2021/07/06	2	196.25	2	196.00	195.00	0	4,343	0.00%
2021/07/05	5.2	197.02	3	195.00	198.00	2.2	4,373	0.05%
2021/07/02	2.1	192.46	0	0.00	192.50	2.1	4,361	0.05%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1.2	194.09	194.50	-1.2	4,441	-0.03%
2021/06/29	3	190.33	3	193.00	190.00	0	4,452	0.00%
2021/06/28	1.1	192.59	0	0.00	194.00	1.1	4,480	0.02%
2021/06/25	0.2	192.00	1	193.00	191.50	-0.8	4,613	-0.02%
2021/06/24	3.6	191.51	10	192.50	191.00	-6.4	4,662	-0.14%
2021/06/23	9.2	194.52	6.1	194.36	194.50	3.1	4,871	0.06%
2021/06/22	23.3	206.01	40	202.80	198.00	-16.7	4,794	-0.35%
2021/06/21	1	206.50	3	205.83	206.50	-2	4,704	-0.04%
2021/06/18	1	213.00	1.1	213.90	214.00	-0.1	4,698	0.00%
2021/06/17	1	206.00	22	206.66	212.00	-21	4,721	-0.44%
2021/06/15	1	210.50	3.1	210.19	210.50	-2.1	4,790	-0.04%
2021/06/10	7	212.21	1	214.00	209.50	6	4,846	0.12%
2021/06/09	12	211.50	2	211.00	209.50	10	4,853	0.21%
2021/06/08	11	208.23	0	0.00	211.00	11	4,908	0.22%
2021/06/07	0	0.00	3	206.83	208.50	-3	4,929	-0.06%
2021/06/04	5	204.50	2.3	204.07	203.00	2.7	4,928	0.05%
2021/06/03	0	0.00	1.4	206.70	208.50	-1.4	4,963	-0.03%
2021/06/02	2	207.25	13.2	205.62	205.50	-11.2	4,986	-0.22%
2021/06/01	1	211.00	24.1	210.35	209.00	-23.1	5,007	-0.46%
2021/05/31	2.1	208.07	1.1	209.56	211.00	1	5,014	0.02%
2021/05/28	1	211.00	2.4	213.48	209.50	-1.4	5,044	-0.03%
2021/05/27	4.3	207.69	0	0.00	209.50	4.3	5,053	0.09%
2021/05/26	11	205.45	21	205.33	207.50	-10	5,155	-0.19%
2021/05/25	23.4	208.79	2	209.50	205.50	21.4	5,423	0.39%
2021/05/24	1	205.00	2.4	204.83	205.00	-1.4	6,039	-0.02%
2021/05/21	18	207.33	501	201.83	201.50	-483	6,081	-7.94%	大賣/鉅額交易
2021/05/20	11	203.14	6.3	204.30	202.50	4.7	6,169	0.08%
2021/05/19	2	200.00	1	200.00	201.00	1	6,144	0.02%
2021/05/18	8	192.31	6	197.67	197.00	2	6,218	0.03%
2021/05/14	113.3	199.36	2	197.00	193.00	111.3	6,183	1.80%	大買/鉅額交易
2021/05/13	1	190.00	3	193.50	195.00	-2	6,110	-0.03%
2021/05/12	2	183.61	5.1	180.80	186.00	-3.1	6,006	-0.05%
2021/05/11	4.3	189.44	353.5	188.85	186.50	-349.2	5,934	-5.88%	大賣/鉅額交易
2021/05/10	9.4	198.81	6	196.50	196.50	3.4	5,901	0.06%
2021/05/07	2	202.25	0	0.00	202.00	2	5,936	0.03%
2021/05/06	0	0.00	0.1	202.00	202.50	-0.1	5,944	0.00%
2021/05/05	0	0.00	4	203.63	199.00	-4	5,986	-0.07%
2021/05/04	8.2	201.39	4.3	197.54	205.00	4	5,989	0.07%
2021/05/03	2.3	207.39	14.1	207.61	205.50	-11.8	5,982	-0.20%
2021/04/29	11	218.18	150	216.45	214.50	-139	5,987	-2.32%	大賣/鉅額交易
2021/04/28	16.2	213.77	42	213.81	213.00	-25.8	5,924	-0.44%
2021/04/27	47	220.87	3	217.00	217.50	44	6,175	0.71%
2021/04/26	13.1	223.22	12.1	223.95	224.50	1	6,249	0.02%
2021/04/23	12	212.08	77.3	211.72	215.00	-65.3	6,209	-1.05%
2021/04/22	2.5	208.80	11	211.77	208.50	-8.5	6,319	-0.13%
2021/04/21	2.3	210.65	0	0.00	210.00	2.3	6,340	0.04%
2021/04/20	1.5	211.10	4	210.88	209.00	-2.5	6,542	-0.04%
2021/04/19	7	201.64	5.1	201.89	203.50	1.9	6,603	0.03%
2021/04/16	9.1	208.96	8	207.13	205.50	1.1	6,696	0.02%
2021/04/15	5.2	202.52	3.1	205.27	207.00	2.1	6,977	0.03%
2021/04/14	6.1	200.28	4	197.75	197.50	2.1	7,372	0.03%
2021/04/13	19	209.29	22	207.80	202.00	-3	7,621	-0.04%
2021/04/12	2.4	198.92	1	199.00	199.00	1.4	7,551	0.02%
2021/04/09	3	196.67	11.1	195.21	195.00	-8.1	7,614	-0.11%
2021/04/08	1	199.50	2.1	199.74	199.50	-1.1	7,644	-0.01%
2021/04/07	4.1	201.79	2	203.50	202.00	2.1	7,642	0.03%
2021/04/06	0	0.00	2	198.75	199.00	-2	7,581	-0.03%
2021/04/01	1	197.00	23.1	197.48	198.00	-22.1	7,566	-0.29%
2021/03/31	35.1	195.57	2	197.24	195.50	33.1	7,537	0.44%
2021/03/30	6	197.75	5	198.50	199.00	1	7,470	0.01%
2021/03/29	9.1	195.10	7.3	193.93	194.00	1.8	7,356	0.02%
2021/03/26	78.3	189.24	10.3	190.56	194.50	68	7,306	0.93%
2021/03/25	0	0.00	1	183.00	184.00	-1	7,086	-0.01%
2021/03/24	2	183.00	2	183.25	181.50	0	7,089	0.00%
2021/03/23	0	0.00	1	186.00	182.50	-1	7,091	-0.01%
2021/03/22	1	188.00	3.1	184.51	184.50	-2.1	7,118	-0.03%
2021/03/19	1	181.50	7.1	184.86	186.50	-6.1	7,143	-0.09%
2021/03/18	1.1	183.45	6	184.83	183.50	-4.9	7,358	-0.07%
2021/03/17	355.1	182.41	3	183.33	180.50	352.1	7,464	4.72%	大買/鉅額交易
2021/03/16	3.1	179.66	2	179.75	179.50	1.1	7,464	0.01%
2021/03/15	1.2	180.50	4	180.50	180.00	-2.9	7,523	-0.04%
2021/03/12	5	179.40	3.4	179.34	179.50	1.7	7,524	0.02%
2021/03/11	0	0.00	2	175.75	176.50	-2	7,565	-0.03%
2021/03/10	2	173.00	4	173.00	172.50	-2	7,804	-0.03%
2021/03/09	3	170.67	2.7	171.67	172.50	0.3	7,838	0.00%
2021/03/08	2	172.00	4	173.25	172.00	-2	7,827	-0.03%
2021/03/05	3.1	173.02	2	175.25	172.50	1.1	7,836	0.01%
2021/03/04	0	0.00	1	174.00	175.50	-1	7,888	-0.01%
2021/03/03	1	172.50	0.1	173.50	174.00	0.9	7,951	0.01%
2021/03/02	5.1	174.10	0.2	174.50	172.00	5	7,930	0.06%
2021/02/26	3.1	172.37	36	172.60	172.00	-32.9	7,905	-0.42%
2021/02/25	15.2	180.52	38.6	180.84	177.50	-23.5	7,839	-0.30%
2021/02/24	57.3	182.93	146.3	179.89	183.50	-89.1	7,612	-1.17%	大賣/
2021/02/23	3.1	170.56	3	171.50	173.00	0.1	6,957	0.00%
2021/02/22	7.3	173.63	0.2	175.00	174.00	7.2	6,915	0.10%
2021/02/19	3.1	168.66	41	168.13	170.00	-37.9	6,821	-0.56%
2021/02/18	7.9	170.95	2	170.50	170.50	5.9	6,818	0.09%
2021/02/17	8.1	165.59	6	165.92	166.50	2.1	6,722	0.03%
2021/02/05	3	161.50	9.1	162.17	161.50	-6.1	6,719	-0.09%
2021/02/03	6	165.17	6	166.50	164.50	0	6,787	0.00%
2021/02/02	1.1	165.50	0.1	166.00	166.00	1	6,944	0.01%
2021/02/01	1	161.00	42	160.24	161.50	-41	6,926	-0.59%
2021/01/29	6.1	162.36	1	168.46	159.50	5.1	6,913	0.07%
2021/01/28	3	165.33	11	166.05	165.00	-8	6,871	-0.12%
2021/01/27	4	168.00	1	173.00	166.50	3	6,856	0.04%
2021/01/26	5	170.00	30.2	168.01	170.00	-25.2	6,783	-0.37%
2021/01/25	5.1	170.33	7	171.71	172.50	-2	6,777	-0.03%
2021/01/22	35.2	173.69	6	172.33	174.00	29.2	6,707	0.43%
2021/01/21	4	169.25	12	169.42	168.50	-8	6,635	-0.12%
2021/01/20	20.2	170.43	17.1	171.35	168.00	3.1	6,627	0.05%
2021/01/19	30.1	167.37	20	168.53	171.00	10.1	6,403	0.16%
2021/01/18	4	164.00	34	161.81	165.00	-30	6,291	-0.48%
2021/01/15	13	165.15	4	165.25	163.00	9	6,222	0.14%
2021/01/14	65	169.15	4.7	169.39	170.50	60.3	6,183	0.98%
2021/01/13	59	169.77	6	168.92	167.50	53	6,211	0.85%
2021/01/12	1	163.00	7	163.86	165.50	-6	6,010	-0.10%
2021/01/11	6	162.92	6	163.58	164.50	0	5,880	0.00%
2021/01/08	19	164.47	13.1	163.92	163.00	6	5,783	0.10%
2021/01/07	8.3	155.44	33	155.92	160.00	-24.8	5,462	-0.45%
2021/01/06	96	147.90	34	145.85	149.00	62	5,026	1.23%
2021/01/05	189	141.45	40	141.16	143.00	149	4,737	3.14%	大買/鉅額交易
2021/01/04	52	138.35	36.1	139.39	140.00	15.9	4,737	0.34%
2020/12/31	29	135.03	8	134.63	133.50	21	4,660	0.45%
2020/12/29	2	133.75	1	133.00	133.00	1	4,682	0.02%
2020/12/28	1.3	134.50	2	135.00	134.50	-0.8	4,700	-0.02%
2020/12/24	1	133.50	8	133.50	132.50	-7	4,773	-0.15%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	6	134.42	9	132.89	132.00	-3	4,891	-0.06%
2020/12/21	1	133.50	2	135.50	135.50	-1	4,914	-0.02%
2020/12/17	9	138.89	18.1	137.64	137.50	-9.1	4,968	-0.18%
2020/12/16	2	138.00	2	139.25	138.50	0	4,992	0.00%
2020/12/15	16	140.13	3.4	139.28	138.00	12.7	5,006	0.25%
2020/12/14	37.5	144.88	58	145.04	141.50	-20.5	5,085	-0.40%
2020/12/11	26.6	140.53	23.2	140.69	141.50	3.4	5,328	0.06%
2020/12/10	1.5	137.83	2	139.00	137.50	-0.5	5,215	-0.01%
2020/12/09	1	138.50	1	139.00	139.00	0	5,233	0.00%
2020/12/08	2	136.00	2	135.25	136.00	0	5,238	0.00%
2020/12/07	3	136.33	17	135.35	135.00	-14	5,301	-0.26%
2020/12/04	35	140.24	97	139.80	139.00	-62	5,255	-1.18%
2020/12/03	302	134.87	4	133.75	134.50	298	5,080	5.87%	大買/鉅額交易
2020/12/01	18	131.47	1	130.50	132.00	17	5,375	0.32%
2020/11/30	11.2	133.35	0	0.00	132.00	11.2	5,608	0.20%
2020/11/27	52	136.52	5	136.20	136.50	47	5,906	0.80%
2020/11/26	1	132.00	1	132.50	134.00	0	6,069	0.00%
2020/11/25	1	133.00	0	133.00	132.00	1	6,112	0.02%
2020/11/24	6	134.17	3	133.50	132.00	3	6,141	0.05%
2020/11/23	2	134.00	10	133.15	134.50	-8	6,159	-0.13%
2020/11/20	3.2	131.19	1	131.00	131.00	2.2	6,156	0.04%
2020/11/19	5	132.40	1	131.00	131.50	4	6,226	0.06%
2020/11/18	1.1	131.55	0	0.00	131.00	1.1	6,354	0.02%
2020/11/17	3.1	132.52	1	134.50	132.00	2.1	6,406	0.03%
2020/11/16	0.2	134.00	1	134.00	133.50	-0.8	6,513	-0.01%
2020/11/13	2	131.50	2	132.00	132.50	0	6,550	0.00%
2020/11/11	6	129.17	6	130.50	132.50	0	6,617	0.00%
2020/11/10	17	132.56	4	133.00	131.00	13	6,636	0.20%
2020/11/09	0	0.00	2.1	138.55	138.50	-2.1	6,599	-0.03%
2020/11/06	0	138.00	11	138.41	137.00	-11	6,690	-0.16%
2020/11/05	0	0.00	1	137.00	138.00	-1	6,795	-0.01%
2020/11/04	5	137.10	0	0.00	138.00	5	6,921	0.07%
2020/11/03	0	0.00	3	135.67	135.00	-3	6,991	-0.04%
2020/11/02	1	131.00	5	131.60	131.00	-4	7,080	-0.06%
2020/10/29	12	137.04	0	0.00	137.00	12	7,256	0.17%
2020/10/28	11	137.05	2	138.75	139.50	9	7,437	0.12%
2020/10/27	5	137.40	2	136.50	136.00	3	7,602	0.04%
2020/10/23	0.1	139.00	0	0.00	138.50	0.1	8,260	0.00%
2020/10/22	13	135.62	3	136.33	139.50	10	8,538	0.12%
2020/10/21	8	139.56	1	139.00	138.00	7	8,662	0.08%
2020/10/20	21	141.50	2	141.75	142.00	19	8,724	0.22%
2020/10/19	0	0.00	1	142.50	143.00	-1	9,018	-0.01%
2020/10/16	3	141.50	0	0.00	141.00	3	9,100	0.03%
2020/10/15	6	143.50	5	144.50	143.00	1	9,173	0.01%
2020/10/14	4	146.25	3.1	146.00	146.00	0.9	9,175	0.01%
2020/10/13	6	147.08	1	147.50	147.00	5	9,224	0.05%
2020/10/12	13	149.62	25	149.72	150.00	-12	9,258	-0.13%
2020/10/08	8	147.00	2	146.00	146.00	6	9,421	0.06%
2020/10/07	1	145.00	1	146.50	147.50	0	9,491	0.00%
2020/10/06	9	148.83	10	148.45	147.50	-1	9,542	-0.01%
2020/10/05	2	143.50	0	0.00	145.00	2	9,756	0.02%
2020/09/30	0	0.00	2	142.75	145.50	-2	10,382	-0.02%
2020/09/29	6	143.75	23	142.35	144.50	-17	10,703	-0.16%
2020/09/28	4	146.00	4	145.75	145.50	0	10,797	0.00%
2020/09/25	13	146.92	8	144.50	144.50	5	10,893	0.05%
2020/09/24	7	149.43	3	150.00	149.00	4	11,049	0.04%
2020/09/23	9	153.00	3	151.33	151.00	6	11,184	0.05%
2020/09/22	3	154.33	4	151.00	155.00	-1	11,290	-0.01%
2020/09/21	1	154.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	4	156.50	1	156.50	157.00	3	11,399	0.03%
2020/09/17	5.1	155.52	17.1	155.62	157.50	-12	11,482	-0.10%
2020/09/16	44	157.97	50	157.69	154.00	-6	11,603	-0.05%
2020/09/15	2	154.00	3	153.83	153.50	-1	11,274	-0.01%
2020/09/14	1	153.00	14	151.18	153.00	-13	11,439	-0.11%
2020/09/11	42	151.69	11	149.91	149.00	31	11,512	0.27%
2020/09/10	0	0.00	4	153.25	153.50	-4	11,474	-0.03%
2020/09/09	1	151.00	3	151.33	151.50	-2	11,458	-0.02%
2020/09/08	2	152.00	4	152.25	150.00	-2	11,669	-0.02%
2020/09/07	15	154.03	10.1	150.15	149.50	4.9	11,794	0.04%
2020/09/04	21	147.36	17.1	149.57	155.00	4	11,818	0.03%
2020/09/03	14	156.36	4	155.00	152.00	10	12,000	0.08%
2020/09/02	40	154.63	47	156.05	157.00	-7	11,964	-0.06%
2020/09/01	14	146.54	23	147.33	150.00	-9	11,882	-0.08%
2020/08/31	8	142.81	2	143.00	142.00	6	11,788	0.05%
2020/08/28	1	140.01	0	0.00	143.00	1	11,860	0.01%
2020/08/27	5	143.00	7	141.43	142.00	-2	12,020	-0.02%
2020/08/26	2	139.00	1	138.50	138.50	1	12,370	0.01%
2020/08/25	4	142.75	0	0.00	142.00	4	12,709	0.03%
2020/08/24	2	143.50	9	142.89	143.50	-7	12,882	-0.05%
2020/08/21	1	137.50	4	138.75	139.00	-3	12,890	-0.02%
2020/08/20	5	129.50	6.1	134.27	134.50	-1.1	12,907	-0.01%
2020/08/19	2	138.25	90	137.00	138.00	-88	12,845	-0.69%
2020/08/18	3	138.83	0	0.00	138.50	3	12,811	0.02%
2020/08/17	3	142.33	1	142.50	143.00	2	12,798	0.02%
2020/08/14	3	137.83	7	138.43	141.50	-4	12,775	-0.03%
2020/08/13	5	139.40	2	141.00	138.50	3	12,705	0.02%
2020/08/12	1	136.50	1	137.00	137.00	0	12,615	0.00%
2020/08/11	7	140.14	12	141.50	141.00	-5	12,533	-0.04%
2020/08/10	10	146.05	8	143.94	143.00	2	12,544	0.02%
2020/08/07	7	148.43	6	148.08	148.50	1	12,469	0.01%
2020/08/06	10	150.40	3	149.83	149.50	7	12,440	0.06%
2020/08/05	4	152.13	43.7	151.61	152.00	-39.7	12,435	-0.32%
2020/08/04	16.1	151.10	11	151.18	151.50	5.1	12,359	0.04%
2020/08/03	121	151.52	80	150.75	150.00	41	12,403	0.33%	大買/
2020/07/31	22	152.89	21	153.14	157.00	1	12,287	0.01%
2020/07/30	8	152.31	273	154.69	150.50	-265	12,138	-2.18%	大賣/鉅額交易
2020/07/29	25	151.32	26	150.21	148.00	-1	11,820	-0.01%
2020/07/28	25	152.74	34	151.03	151.00	-9	11,558	-0.08%
2020/07/27	6	148.67	18	149.83	152.00	-12	11,453	-0.10%
2020/07/24	12	148.17	6	147.08	145.00	6	11,507	0.05%
2020/07/23	43	148.88	26	150.02	151.00	17	11,458	0.15%
2020/07/22	7	143.93	5	143.80	145.00	2	11,312	0.02%
2020/07/21	4	141.25	7	141.29	140.50	-3	11,318	-0.03%
2020/07/20	1	137.00	2	137.50	137.00	-1	11,519	-0.01%
2020/07/17	6	138.25	5	139.90	139.50	1	11,523	0.01%
2020/07/16	6	140.75	6	138.58	138.50	0	11,547	0.00%
2020/07/15	17	144.53	25	145.08	140.50	-8	11,551	-0.07%
2020/07/14	10	140.10	15	140.57	141.50	-5	11,418	-0.04%
2020/07/13	14	141.36	3	141.83	141.00	11	11,423	0.10%
2020/07/10	24	140.90	12	138.29	141.00	12	11,435	0.10%
2020/07/09	39	146.01	64	149.73	140.50	-25	11,208	-0.22%
2020/07/08	15	139.37	18	139.28	144.00	-3	10,579	-0.03%
2020/07/07	256.2	133.44	5	132.60	131.00	251.2	10,255	2.45%	大買/鉅額交易
2020/07/06	5	132.80	30	131.68	133.50	-25	10,171	-0.25%
2020/07/03	17	131.21	14	130.82	131.00	3	10,099	0.03%
2020/07/02	7	122.50	5	123.90	127.50	2	10,028	0.02%
2020/07/01	6	124.75	104	121.84	124.50	-98	9,900	-0.99%	大賣/
2020/06/30	2	121.00	1	120.50	120.50	1	9,827	0.01%
2020/06/29	1	120.50	5	120.30	120.00	-4	9,843	-0.04%
2020/06/24	13	120.73	33	121.05	121.50	-20	9,780	-0.20%
2020/06/23	13	123.54	35	124.87	123.00	-22	9,824	-0.22%
2020/06/22	22	125.98	24	126.19	127.50	-2	9,696	-0.02%
2020/06/19	8	124.94	51	126.13	126.50	-43	9,681	-0.44%
2020/06/18	47	118.51	56	120.77	122.00	-9	9,541	-0.09%
2020/06/17	4	117.00	4	118.38	119.00	0	9,424	0.00%
2020/06/16	14	117.89	10	119.50	117.50	4	9,442	0.04%
2020/06/15	34	119.81	97	121.44	116.50	-63	9,481	-0.66%
2020/06/12	7	121.43	104	123.39	126.50	-97	9,293	-1.04%	大賣/
2020/06/11	16	125.97	23	125.41	125.50	-7	9,139	-0.08%
2020/06/10	35	130.06	28	127.64	129.50	7	8,962	0.08%
2020/06/09	12	121.08	86	119.56	123.00	-74	8,720	-0.85%
2020/06/08	47	118.56	21	118.71	118.00	26	8,573	0.30%
2020/06/05	9	115.89	6	114.92	115.00	3	8,360	0.04%
2020/06/04	0	0.00	66	112.76	113.50	-66	8,240	-0.80%
2020/06/03	6	113.92	11	112.77	113.50	-5	8,150	-0.06%
2020/06/02	44	113.13	36	112.25	111.00	8	8,017	0.10%
2020/06/01	44	108.53	23	108.70	110.00	21	7,649	0.27%
2020/05/29	52	100.02	16	99.92	100.00	36	7,261	0.50%
2020/05/28	144	98.38	55	98.27	97.90	89	7,055	1.26%	大買/
2020/05/27	45	95.76	2	96.35	96.50	43	6,936	0.62%
2020/05/26	4	94.25	5	94.64	94.80	-1	6,908	-0.01%
2020/05/25	1	92.40	0	0.00	92.70	1	6,845	0.01%
2020/05/22	2	91.25	1	92.50	91.00	1	6,820	0.01%
2020/05/20	5	93.06	4	93.68	93.60	1	6,768	0.01%
2020/05/19	24	93.14	4	93.03	92.90	20	6,754	0.30%
2020/05/18	3	91.87	3	92.10	91.70	0	6,742	0.00%
2020/05/15	6	92.60	9	93.07	91.50	-3	6,740	-0.04%
2020/05/14	2	95.30	107	95.04	94.20	-105	6,633	-1.58%	大賣/鉅額交易
2020/05/13	2	95.90	1	96.80	96.60	1	6,606	0.02%
2020/05/12	6	97.10	2	96.65	96.90	4	6,624	0.06%
2020/05/11	8	97.98	5	98.22	98.00	3	6,685	0.04%
2020/05/08	3	100.17	7	99.89	98.80	-4	6,667	-0.06%
2020/05/07	4	98.23	8	98.23	98.40	-4	6,544	-0.06%
2020/05/06	3	97.07	12.3	96.90	96.30	-9.3	6,540	-0.14%
2020/05/05	13	98.61	4	97.28	96.60	9	6,588	0.14%
2020/05/04	2	96.40	2	96.80	97.20	0	6,550	0.00%
2020/04/30	14	96.53	28	96.35	96.50	-14	6,530	-0.21%
2020/04/29	21	93.73	7	93.59	94.40	14	6,401	0.22%
2020/04/28	20	95.66	4	95.53	96.50	16	6,194	0.26%
2020/04/27	12	94.43	7	93.80	94.50	5	6,172	0.08%
2020/04/24	8	96.58	4	95.88	95.50	4	6,023	0.07%
2020/04/23	14	96.95	18	97.23	96.00	-4	6,001	-0.07%
2020/04/22	5	92.90	0	0.00	93.80	5	5,823	0.09%
2020/04/21	2	93.35	1	94.60	92.00	1	6,037	0.02%
2020/04/20	5	93.14	5	93.36	93.20	0	6,016	0.00%
2020/04/17	8	94.55	10	92.96	92.70	-2	5,938	-0.03%
2020/04/16	3	92.83	1	93.90	93.00	2	5,803	0.03%
2020/04/15	5	92.28	15	92.57	92.80	-10	5,717	-0.17%
2020/04/14	12	90.38	32	90.08	90.60	-20	5,639	-0.35%
2020/04/13	29	89.35	6	89.25	88.90	23	5,595	0.41%
2020/04/10	1	89.00	1	89.50	89.00	0	5,574	0.00%
2020/04/09	3	88.70	51	88.49	88.50	-48	5,569	-0.86%
2020/04/08	3	89.77	2	89.50	89.70	1	5,500	0.02%
2020/04/07	14	89.69	10	89.47	90.20	4	5,421	0.07%
2020/04/06	0	0.00	1	86.80	86.80	-1	5,318	-0.02%
2020/04/01	0	0.00	8	85.04	85.00	-8	5,321	-0.15%
2020/03/31	2	83.10	2	83.95	83.90	0	5,211	0.00%
2020/03/30	0	0.00	1	82.50	83.00	-1	5,114	-0.02%
2020/03/27	4	83.35	4	84.33	82.40	0	5,064	0.00%
2020/03/26	3	79.70	5	78.32	81.80	-2	4,866	-0.04%
2020/03/25	158	78.25	2	78.15	77.10	156	4,729	3.30%	大買/鉅額交易
2020/03/24	1	73.50	1	73.80	73.50	0	4,599	0.00%
2020/03/23	3	72.40	2	72.30	71.70	1	4,546	0.02%
2020/03/20	4	75.73	1	75.30	75.20	3	4,556	0.07%
2020/03/19	6.1	70.41	6	70.23	70.00	0.1	4,502	0.00%
2020/03/18	1	74.80	2	75.50	73.70	-1	4,373	-0.02%
2020/03/17	4.1	74.49	2	73.65	73.70	2.1	4,295	0.05%
2020/03/16	3.1	77.16	15	76.13	75.00	-11.9	4,231	-0.28%
2020/03/13	53	75.18	10	75.25	77.10	43	4,166	1.03%
2020/03/12	7	81.06	4	81.25	80.50	3	4,054	0.07%
2020/03/11	7	85.94	0	0.00	84.30	7	3,972	0.18%
2020/03/10	1	85.50	0	0.00	86.40	1	3,883	0.03%
2020/03/06	0	0.00	1	88.50	87.80	-1	3,793	-0.03%
2020/03/05	40	88.24	4	88.10	87.80	36	3,751	0.96%
2020/03/04	2	86.40	0	0.00	86.60	2	3,713	0.05%
2020/03/03	12	86.90	13	86.54	86.60	-1	3,722	-0.03%
2020/03/02	4	82.80	1	83.90	83.40	3	3,678	0.08%
2020/02/27	1	85.70	0	0.00	84.00	1	3,658	0.03%
2020/02/24	3	87.20	1	87.30	87.00	2	3,612	0.06%
2020/02/21	1	88.00	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	1	88.60	88.50	-1	3,653	-0.03%
2020/02/19	1	88.70	0	0.00	88.50	1	3,670	0.03%
2020/02/18	2	88.10	7	88.13	88.00	-5	3,745	-0.13%
2020/02/17	1	88.00	1	88.00	88.10	0	3,749	0.00%
2020/02/14	11	88.68	1	88.60	88.80	10	3,744	0.27%
2020/02/13	101	88.68	0	0.00	87.90	101	3,771	2.68%	大買/鉅額交易
2020/02/12	2	88.75	2	89.45	89.60	0	3,717	0.00%
2020/02/11	0	0.00	1	86.70	86.80	-1	3,578	-0.03%
2020/02/07	3	86.13	0	0.00	85.40	3	3,602	0.08%
2020/02/05	2	81.90	0	0.00	82.10	2	3,468	0.06%
2020/02/04	2	82.70	2	82.70	82.50	0	3,463	0.00%
2020/01/31	8	87.08	2	86.40	86.30	6	3,627	0.17%
2020/01/30	14	88.59	0	0.00	86.90	14	3,651	0.38%
2020/01/20	4	96.65	1	97.30	96.40	3	3,594	0.08%
2020/01/17	1	96.60	2	96.85	96.70	-1	3,721	-0.03%
2020/01/16	162	96.88	13	96.14	95.70	149	3,689	4.04%	大買/鉅額交易
2020/01/15	3	95.27	8	95.74	95.50	-5	3,598	-0.14%
2020/01/14	0	0.00	1	92.20	93.20	-1	3,354	-0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	1	87.50	89.50	-1	3,521	-0.03%
2020/01/07	20	89.36	0	0.00	89.10	20	3,580	0.56%
2020/01/06	1	91.40	0.7	90.50	90.50	0.3	3,643	0.01%
2020/01/03	41	91.21	0	0.00	91.60	41	3,694	1.11%
2019/12/31	0	0.00	1	91.30	91.20	-1	4,047	-0.02%
2019/12/30	0	0.00	96	92.21	90.70	-96	4,627	-2.07%
2019/12/27	9	91.77	4	92.60	93.00	5	4,720	0.11%
2019/12/26	50	90.90	0	0.00	90.50	50	4,723	1.06%
2019/12/25	1	90.70	1	90.80	91.00	0	4,952	0.00%
2019/12/24	5	90.80	0	0.00	90.80	5	5,039	0.10%
2019/12/19	0	0.00	6	90.20	90.10	-6	5,306	-0.11%
2019/12/17	5	90.70	11	90.73	90.80	-6	5,398	-0.11%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/11	7	89.59	1	89.30	89.00	6	5,514	0.11%
2019/12/09	0	0.00	15	89.03	89.10	-15	5,580	-0.27%
2019/12/06	7	88.20	1	89.40	88.20	6	5,716	0.10%
2019/12/04	5	88.20	1	88.60	88.80	4	5,850	0.07%
2019/12/03	1	88.60	2	88.70	88.20	-1	6,143	-0.02%
2019/12/02	1	88.20	0	0.00	87.60	1	6,201	0.02%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	1	90.40	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	3	91.60	91.90	-3	6,456	-0.05%
2019/11/26	2	91.05	1	90.50	91.20	1	6,482	0.02%
2019/11/25	0	0.00	1	90.60	90.00	-1	6,576	-0.02%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	0	0.00	301	89.59	90.00	-301	6,920	-4.35%	大賣/鉅額交易
2019/11/20	8	90.45	1	90.10	90.60	7	7,203	0.10%
2019/11/19	1	89.90	104	90.19	90.00	-103	7,662	-1.34%	大賣/鉅額交易
2019/11/18	1	91.90	0	0.00	91.80	1	7,750	0.01%
2019/11/15	10	92.42	16	93.13	92.20	-6	7,847	-0.08%
2019/11/14	1	90.70	16	91.45	90.40	-15	7,870	-0.19%
2019/11/13	2	92.20	0	0.00	91.90	2	7,891	0.03%
2019/11/12	2	89.75	3	91.63	92.30	-1	7,888	-0.01%
2019/11/11	1	88.10	0	0.00	87.90	1	7,887	0.01%
2019/11/08	3	90.57	0	0.00	89.80	3	7,865	0.04%
2019/11/07	1	92.00	6	90.87	90.70	-5	7,878	-0.06%
2019/11/06	0	0.00	1	92.60	92.10	-1	7,904	-0.01%
2019/11/05	30	93.39	11	93.36	93.30	19	7,913	0.24%
2019/11/04	3	93.67	2	93.60	93.90	1	7,901	0.01%
2019/11/01	5	93.58	2	93.50	93.40	3	7,868	0.04%
2019/10/31	7	94.23	6	94.45	94.30	1	7,887	0.01%
2019/10/30	50	93.62	7	93.20	93.80	43	7,868	0.55%
2019/10/29	11	93.06	12	92.93	91.60	-1	7,731	-0.01%
2019/10/28	2	91.90	2	91.90	92.10	0	7,692	0.00%
2019/10/25	11	93.59	8	91.54	90.60	3	7,637	0.04%
2019/10/24	1	90.80	4	90.90	91.00	-3	7,483	-0.04%
2019/10/23	6	90.17	7.5	90.49	91.10	-1.5	7,444	-0.02%
2019/10/22	1	89.80	2	89.75	90.00	-1	7,416	-0.01%
2019/10/21	3	89.30	5	89.38	89.10	-2	7,419	-0.03%
2019/10/18	2	90.50	64	90.40	90.60	-62	7,387	-0.84%
2019/10/17	1	89.50	35	90.35	89.90	-34	7,345	-0.46%
2019/10/16	2	88.80	0	0.00	88.80	2	7,263	0.03%
2019/10/15	8	89.74	4.2	89.98	90.00	3.8	7,184	0.05%
2019/10/14	16	89.51	2	88.85	88.50	14	7,117	0.20%
2019/10/09	26	89.91	1	89.90	89.10	25	7,032	0.36%
2019/10/08	23	90.47	18	90.30	90.60	5	6,992	0.07%
2019/10/07	55	90.36	24	91.31	89.60	31	6,883	0.45%
2019/10/04	10	89.29	29	89.48	90.10	-19	6,638	-0.29%
2019/10/03	15	86.45	1	87.00	85.40	14	6,064	0.23%
2019/10/02	2	86.75	3	86.27	87.40	-1	5,886	-0.02%
2019/10/01	5	87.22	47	87.31	87.60	-42	5,886	-0.71%
2019/09/27	6	85.13	9.1	85.86	85.70	-3.1	5,685	-0.05%
2019/09/26	86	85.75	5	86.40	85.10	81	5,636	1.44%
2019/09/25	1	84.00	59	84.01	85.80	-58	5,697	-1.02%
2019/09/24	8	85.34	56	85.46	85.50	-48	5,687	-0.84%
2019/09/23	51	84.17	1	83.80	84.30	50	5,556	0.90%
2019/09/20	6	82.08	0	0.00	82.00	6	5,465	0.11%
2019/09/19	2.1	81.81	0	0.00	82.10	2.1	5,430	0.04%
2019/09/18	279	80.86	0	0.00	81.00	279	5,418	5.15%	大買/鉅額交易
2019/09/12	1	82.10	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.65	46	81.66	81.60	-44	5,675	-0.78%
2019/09/10	15	81.53	8	82.09	81.50	7	5,652	0.12%
2019/09/09	13	85.49	50	84.96	84.10	-37	5,530	-0.67%
2019/09/06	83	85.45	40	85.18	84.90	43	5,481	0.78%
2019/09/05	34	87.90	117	87.71	84.90	-83	5,427	-1.53%	大賣/
2019/09/04	1	85.80	2	86.35	86.60	-1	5,176	-0.02%
2019/09/03	72	86.80	20	85.50	85.10	52	5,177	1.00%
2019/09/02	10	85.27	20	85.20	86.20	-10	5,150	-0.19%
2019/08/30	136	86.40	11	86.77	85.20	125	5,098	2.45%	大買/鉅額交易
2019/08/29	15	83.83	1	83.70	83.70	14	4,922	0.28%
2019/08/28	8	84.80	3	84.33	84.50	5	4,916	0.10%
2019/08/27	230	86.23	2	86.80	86.00	228	4,828	4.72%	大買/鉅額交易
2019/08/26	13	84.67	11	85.36	84.00	2	4,690	0.04%
2019/08/23	105	90.02	156.1	88.66	88.40	-51.1	4,564	-1.12%	大買/大賣/
2019/08/22	1,021	85.65	163	85.76	87.70	858	4,298	19.96%	大買/大賣/鉅額交易
2019/08/21	116	81.12	27	81.02	81.90	89	3,850	2.31%	大買/
2019/08/20	59	80.99	8	79.59	79.10	51	3,689	1.38%
2019/08/19	108	79.62	8	79.71	79.90	100	3,584	2.79%	大買/
2019/08/16	6	77.33	4	77.78	78.10	2	3,461	0.06%
2019/08/14	16	77.09	24	76.92	77.10	-8	3,417	-0.23%
2019/08/13	2	74.90	0	0.00	74.50	2	3,385	0.06%
2019/08/12	1	75.20	0	0.00	75.00	1	3,429	0.03%
2019/08/08	0	0.00	0.4	79.50	79.50	-0.4	3,402	-0.01%
2019/08/07	0	0.00	2	79.45	78.50	-2	3,348	-0.06%
2019/08/06	4	78.20	1	78.10	78.10	3	3,352	0.09%
2019/08/05	4	78.63	0	0.00	78.40	4	3,354	0.12%
2019/08/02	1	80.00	3	79.50	79.50	-2	3,406	-0.06%
2019/08/01	10	81.42	2	81.10	81.70	8	3,531	0.23%
2019/07/31	3	79.57	0	0.00	80.10	3	3,574	0.08%
2019/07/30	4	78.38	2	79.00	77.70	2	3,536	0.06%
2019/07/26	1	80.90	7	81.03	81.00	-6	3,471	-0.17%
2019/07/25	2	81.10	0	0.00	81.10	2	3,478	0.06%
2019/07/24	1	79.40	0	0.00	79.90	1	3,482	0.03%
2019/07/22	0	0.00	1	79.00	78.80	-1	3,446	-0.03%
2019/07/18	2	77.75	0	0.00	77.10	2	3,485	0.06%
2019/07/12	0	0.00	1	78.00	77.50	-1	3,494	-0.03%
2019/07/11	1	77.50	0	0.00	77.30	1	3,508	0.03%
2019/07/05	0	0.00	21	77.83	77.80	-21	3,496	-0.60%
2019/07/04	2	77.15	0	0.00	77.10	2	3,468	0.06%
2019/07/02	21	77.67	1	77.30	77.10	20	3,511	0.57%
2019/07/01	2	74.00	2	75.00	75.30	0	3,431	0.00%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	0.1	73.00	1	73.50	73.00	-1	3,526	-0.03%
2019/06/24	0	0.00	47	71.17	73.10	-47	3,493	-1.35%
2019/06/21	28	74.44	30	73.68	70.60	-2	3,414	-0.06%
2019/06/20	42	73.98	1	74.50	74.40	41	3,200	1.28%
2019/06/19	0	0.00	2	71.40	71.70	-2	3,147	-0.06%
2019/06/17	10	72.90	0	0.00	71.80	10	3,130	0.32%
2019/06/14	2.1	73.59	35	72.80	72.60	-33	3,191	-1.03%
2019/06/13	1	74.50	1	73.80	73.50	0	3,172	0.00%
2019/06/12	0	0.00	10	75.20	75.00	-10	3,160	-0.32%
2019/06/11	0	0.00	10	74.60	73.80	-10	3,129	-0.32%
2019/06/10	30	73.87	56	73.61	74.80	-26	3,091	-0.84%
2019/06/05	10.1	73.50	0	0.00	73.30	10.1	3,077	0.33%
2019/05/31	0	0.00	2	72.60	72.70	-2	3,091	-0.06%
2019/05/29	3	67.63	0	0.00	69.20	3	3,052	0.10%
2019/05/28	23	69.75	0	0.00	69.00	23	3,136	0.73%
2019/05/27	22	70.31	2	70.85	70.50	20	3,212	0.62%
2019/05/24	0	0.00	2	71.00	70.30	-2	3,246	-0.06%
2019/05/23	9	69.36	0	0.00	69.30	9	3,255	0.28%
2019/05/22	17	71.24	0	0.00	70.30	17	3,337	0.51%
2019/05/21	3	70.30	1	69.70	70.30	2	3,350	0.06%
2019/05/20	3	70.00	3	69.53	70.60	0	3,343	0.00%
2019/05/17	1.2	68.95	0	0.00	68.20	1.2	3,335	0.04%
2019/05/16	7	72.27	8	71.86	71.50	-1	3,301	-0.03%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	72.50	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	73.60	6	73.80	73.10	-5	3,458	-0.14%
2019/05/09	6	75.60	9	73.96	72.50	-3	3,446	-0.09%
2019/05/08	2	80.75	0	0.00	80.00	2	3,298	0.06%
2019/05/07	0	0.00	2	84.90	86.10	-2	3,241	-0.06%
2019/05/06	2.1	83.48	0	0.00	83.00	2.1	3,320	0.06%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/05/02	1	83.50	0	0.00	84.30	1	3,377	0.03%
2019/04/30	0	0.00	1	83.20	83.60	-1	3,416	-0.03%
2019/04/26	3	85.10	0	0.00	85.10	3	3,680	0.08%
2019/04/25	1.2	85.27	0	0.00	85.10	1.2	3,700	0.03%
2019/04/22	2	87.50	0	0.00	87.20	2	3,683	0.05%
2019/04/18	1	89.00	1	90.50	88.80	0	3,732	0.00%
2019/04/17	1	90.10	0	0.00	90.00	1	3,745	0.03%
2019/04/15	0	0.00	1	92.20	92.10	-1	3,772	-0.03%
2019/04/11	0	94.10	14	95.06	94.50	-14	3,803	-0.37%
2019/04/10	0	0.00	0.4	95.10	96.00	-0.4	3,778	-0.01%
2019/04/09	1	91.70	0	0.00	92.30	1	3,749	0.03%
2019/04/08	2	91.15	5	91.84	91.60	-3	3,740	-0.08%
2019/04/01	2	90.00	4	90.93	92.40	-2	3,616	-0.06%
2019/03/29	0.1	88.20	1	88.50	88.50	-0.9	3,611	-0.02%
2019/03/27	37	89.57	3	89.30	89.10	34	3,686	0.92%
2019/03/26	0	0.00	4	89.10	89.00	-4	3,904	-0.10%
2019/03/22	15	89.93	10	89.00	89.00	5	3,944	0.13%
2019/03/21	1	89.50	2	90.70	90.20	-1	3,958	-0.03%
2019/03/20	11	90.99	35	90.54	90.60	-24	4,013	-0.60%
2019/03/19	20	90.38	92	89.48	90.20	-72	4,030	-1.79%
2019/03/18	5	86.92	15	86.90	86.60	-10	4,010	-0.25%
2019/03/15	53	87.56	28	87.99	87.10	25	4,034	0.62%
2019/03/14	11	88.31	10	87.30	87.40	1	4,053	0.02%
2019/03/13	10.1	87.90	25	88.22	88.00	-14.9	4,106	-0.36%
2019/03/12	10	87.70	10	86.27	86.30	0	4,145	0.00%
2019/03/11	8	87.15	0	0.00	87.00	8	4,296	0.19%
2019/03/07	26	87.32	5	87.10	85.60	21	4,396	0.48%
2019/03/06	18	89.38	15	89.00	89.50	3	4,390	0.07%
2019/03/05	30	88.85	33	88.91	89.00	-3	4,428	-0.07%
2019/03/04	65	90.09	43	90.24	89.70	22	4,508	0.49%
2019/02/27	49	88.08	78	86.36	89.40	-29	4,636	-0.63%
2019/02/26	72	89.18	17	88.74	86.20	55	4,519	1.22%
2019/02/25	0	87.50	0	0.00	87.90	0	4,411	0.00%
2019/02/22	0	0.00	3	86.50	87.20	-3	4,388	-0.07%
2019/02/21	52	87.40	0	0.00	86.80	52	4,351	1.19%
2019/02/20	0	0.00	19	89.42	89.60	-19	4,263	-0.45%
2019/02/19	2	91.90	0	0.00	90.40	2	4,243	0.05%
2019/02/18	1	91.70	0	0.00	90.70	1	4,234	0.02%
2019/02/15	18	90.94	0	0.00	90.50	18	4,227	0.43%
2019/02/14	17	90.99	3	90.77	90.60	14	4,241	0.33%
2019/02/13	2	91.70	5	90.66	88.10	-3	4,182	-0.07%
2019/02/12	3.3	90.72	2.5	90.68	90.50	0.8	4,148	0.02%
2019/02/11	11	87.32	12	92.88	93.70	-1	4,140	-0.02%
2019/01/30	12	86.22	12	85.30	85.30	0	4,064	0.00%
2019/01/29	1	85.00	1	85.00	85.30	0	4,034	0.00%
2019/01/28	16	85.31	16	85.94	85.00	0	4,018	0.00%
2019/01/25	13	83.15	12	84.77	85.00	1	4,015	0.02%
2019/01/24	0	0.00	4	82.70	82.00	-4	4,066	-0.10%
2019/01/22	0	0.00	1	81.90	82.10	-1	4,063	-0.02%
2019/01/21	1	81.20	0	0.00	83.00	1	4,016	0.02%
2019/01/18	2	80.20	8	78.96	81.50	-6	3,920	-0.15%
2019/01/16	0	0.00	1	78.50	78.30	-1	3,784	-0.03%
2019/01/15	2	76.90	2	75.60	77.20	0	3,784	0.00%
2019/01/14	0	0.00	0.7	74.60	74.80	-0.7	3,804	-0.02%
2019/01/11	2	76.50	1	75.80	75.90	1	3,877	0.03%
2019/01/10	46	76.86	7	76.24	77.20	39	3,888	1.00%
2019/01/09	1	74.00	0	0.00	75.00	1	3,905	0.03%
2019/01/08	1	73.90	2	73.70	73.20	-1	3,938	-0.03%
2019/01/07	1	76.10	0	0.00	74.80	1	3,989	0.03%
2019/01/04	1	75.00	1	75.00	76.00	0	3,999	0.00%
2019/01/03	1	77.40	1	76.80	76.80	0	3,985	0.00%
2018/12/28	1	74.80	0	0.00	75.20	1	3,985	0.03%
2018/12/25	1	73.50	0	0.00	73.70	1	3,956	0.03%
2018/12/22	2	73.25	4	74.50	73.00	-2	3,941	-0.05%
2018/12/21	5	78.20	0	0.00	77.50	5	3,880	0.13%
2018/12/20	44	78.34	1	79.80	79.70	43	3,852	1.12%
2018/12/19	104	81.68	10.7	80.75	78.80	93.3	3,818	2.44%	大買/
2018/12/18	2	76.90	0	0.00	77.00	2	3,612	0.06%
2018/12/17	1	77.00	0	0.00	76.60	1	3,636	0.03%
2018/12/12	68	75.95	1.5	76.43	76.00	66.5	3,709	1.79%
2018/12/10	0.5	74.50	0	0.00	75.00	0.5	3,713	0.01%
2018/12/07	1	74.50	1	74.20	73.80	0	3,750	0.00%
2018/12/06	1	77.00	2	74.75	74.50	-1	3,844	-0.03%
2018/12/05	0	0.00	3	74.63	75.60	-3	3,862	-0.08%
2018/12/03	3	72.67	4	72.55	73.00	-1	3,767	-0.03%
2018/11/29	0	0.00	26	70.31	70.30	-26	3,777	-0.69%
2018/11/28	2	69.10	0.3	69.20	69.50	1.7	3,779	0.04%
2018/11/27	6	69.37	2.1	69.56	69.10	3.9	3,781	0.10%
2018/11/26	3	67.13	11.8	67.44	69.50	-8.8	3,755	-0.23%
2018/11/23	4	63.60	1	64.00	63.20	3	3,725	0.08%
2018/11/22	0.3	63.60	0	0.00	63.60	0.3	3,951	0.01%
2018/11/21	0	0.00	2	65.10	64.80	-2	4,083	-0.05%
2018/11/13	0	0.00	4.5	65.50	66.00	-4.5	4,568	-0.10%
2018/11/09	0	0.00	110	63.83	64.60	-110	4,716	-2.33%	大賣/鉅額交易
2018/11/08	2	65.55	1.2	65.59	64.50	0.8	4,729	0.02%
2018/11/07	3	65.53	1	65.30	65.90	2	4,705	0.04%
2018/11/06	0	0.00	0.4	63.30	63.60	-0.4	4,703	-0.01%
2018/11/02	10	62.95	10	63.50	62.90	0	4,722	0.00%
2018/11/01	5	61.08	7	61.81	63.20	-2	4,669	-0.04%
2018/10/31	1	55.00	0	0.00	57.50	1	4,543	0.02%
2018/10/29	0	0.00	4	52.80	51.90	-4	4,603	-0.09%
2018/10/26	0	0.00	3	52.50	52.60	-3	4,622	-0.06%
2018/10/24	1	53.80	0	0.00	54.50	1	4,724	0.02%
2018/10/23	1	53.00	2.1	51.80	51.70	-1.1	4,808	-0.02%
2018/10/09	2	44.35	0	0.00	43.25	2	4,831	0.04%
2018/10/05	16.3	46.60	1	46.90	45.20	15.3	4,880	0.31%
2018/10/03	6	48.66	50	47.58	47.15	-44	4,885	-0.90%
2018/10/02	0	0.00	50	50.03	49.65	-50	4,870	-1.03%
2018/09/25	0	0.00	1	50.80	50.60	-1	5,466	-0.02%
2018/09/20	0	0.00	2	50.70	51.10	-2	5,846	-0.03%
2018/09/19	4	51.68	0	0.00	50.80	4	6,229	0.06%
2018/09/18	1	51.30	0	0.00	51.50	1	6,565	0.02%
2018/09/17	0	0.00	2	51.95	52.00	-2	6,980	-0.03%
2018/09/13	1	51.60	0	0.00	51.10	1	7,836	0.01%
2018/09/11	0	0.00	10	50.71	51.10	-10	7,793	-0.13%
2018/09/10	0	0.00	6	49.90	49.90	-6	7,753	-0.08%
2018/09/07	1	51.60	0	0.00	51.90	1	7,715	0.01%
2018/09/06	4	52.73	1	53.20	53.30	3	7,704	0.04%
2018/09/05	7	52.77	1	53.00	52.80	6	7,711	0.08%
2018/09/03	0	0.00	103	52.67	51.20	-103	7,713	-1.34%	大賣/鉅額交易
2018/08/31	12.4	54.16	3	54.50	54.30	9.4	7,627	0.12%
2018/08/30	21	53.70	25	53.69	54.40	-4	7,591	-0.05%
2018/08/29	5	53.42	2	53.30	53.30	3	7,554	0.04%
2018/08/28	46	54.01	2	53.15	53.50	44	7,593	0.58%
2018/08/27	61	52.96	19	52.83	53.10	42	7,632	0.55%
2018/08/24	1	51.60	13	51.59	52.00	-12	7,621	-0.16%
2018/08/23	5	52.72	5	52.58	52.40	0	7,835	0.00%
2018/08/22	12	52.47	5	52.40	52.20	7	7,831	0.09%
2018/08/21	2	52.25	2	52.25	52.40	0	7,781	0.00%
2018/08/20	304	51.99	5	51.76	52.40	299	7,728	3.87%	大買/鉅額交易
2018/08/17	7	50.26	5	50.76	51.10	2	7,553	0.03%
2018/08/16	19	50.71	6	50.17	49.65	13	7,459	0.17%
2018/08/15	1	49.70	2	50.05	50.10	-1	7,337	-0.01%
2018/08/14	4	50.30	7	49.99	50.30	-3	7,343	-0.04%
2018/08/13	10	49.56	15	49.62	50.10	-5	7,308	-0.07%
2018/08/10	3	50.67	2	50.33	49.60	1	7,223	0.01%
2018/08/09	4	49.80	3	49.97	50.30	1	7,158	0.01%
2018/08/08	130	49.05	5	48.75	49.30	125	7,055	1.77%	大買/鉅額交易
2018/08/07	10	47.76	0	0.00	47.80	10	6,923	0.14%
2018/08/03	1	47.60	1.5	48.13	48.10	-0.5	6,946	-0.01%
2018/08/02	7	47.46	0	0.00	47.35	7	6,961	0.10%
2018/07/31	0	0.00	1	48.00	48.35	-1	6,916	-0.01%
2018/07/30	1	48.00	3	48.07	47.65	-2	6,936	-0.03%
2018/07/27	0	0.00	3	47.67	48.00	-3	6,999	-0.04%
2018/07/26	5	47.26	11	47.27	47.00	-6	6,988	-0.09%
2018/07/25	0	0.00	2	48.03	48.00	-2	6,902	-0.03%
2018/07/24	1	48.25	0	0.00	48.20	1	6,867	0.01%
2018/07/23	13	47.75	2	48.15	48.25	11	6,846	0.16%
2018/07/20	3	49.98	0	0.00	50.10	3	6,789	0.04%
2018/07/19	2	49.88	1	49.90	49.60	1	6,747	0.01%
2018/07/18	1	52.00	1	52.30	50.90	0	6,648	0.00%
2018/07/17	1	51.30	1	51.30	51.70	0	6,570	0.00%
2018/07/16	11	52.21	7	52.19	51.40	4	6,563	0.06%
2018/07/13	2	50.95	5	51.06	51.80	-3	6,544	-0.05%
2018/07/12	2	50.85	3	51.03	51.10	-1	6,706	-0.01%
2018/07/09	1	49.95	0	0.00	49.45	1	6,528	0.02%
2018/07/06	0	0.00	1	49.30	49.90	-1	6,484	-0.02%
2018/07/05	14	50.91	14	51.19	49.00	0	6,346	0.00%
2018/07/04	3	50.87	1	51.40	52.50	2	6,119	0.03%
2018/07/03	0	0.00	8	50.30	50.30	-8	5,995	-0.13%
2018/07/02	1	50.60	3	50.97	50.90	-2	5,884	-0.03%
2018/06/29	6	53.57	3	52.80	52.10	3	5,758	0.05%
2018/06/28	55	53.01	5	52.40	52.80	50	5,485	0.91%
2018/06/27	17	53.08	6	53.02	51.10	11	5,088	0.22%
2018/06/26	4	51.58	4	51.18	52.10	0	4,739	0.00%
2018/06/25	19	51.77	215	53.32	53.00	-196	4,324	-4.53%	大賣/鉅額交易
2018/06/22	212	49.17	2	48.80	48.60	210	3,655	5.74%	大買/鉅額交易
2018/06/21	0	0.00	1	47.90	47.75	-1	3,469	-0.03%
2018/06/20	1	46.95	0	0.00	46.90	1	3,466	0.03%
2018/06/15	0	0.00	1	48.30	48.10	-1	3,622	-0.03%
2018/06/14	1	47.90	0	0.00	47.50	1	3,606	0.03%
2018/06/13	1	49.25	4	48.90	48.25	-3	3,591	-0.08%
2018/06/12	3	48.85	0	0.00	48.85	3	3,565	0.08%
2018/06/11	0	0.00	8	49.31	48.65	-8	3,518	-0.23%
2018/06/07	1	48.90	0	0.00	48.20	1	3,422	0.03%
2018/06/05	4	48.66	15	48.68	48.30	-11	3,385	-0.32%
2018/06/04	3	48.60	19	48.94	49.30	-16	3,303	-0.48%
2018/06/01	1	47.85	0	0.00	47.75	1	3,187	0.03%
2018/05/31	41	47.75	25	48.58	48.50	16	3,125	0.51%
2018/05/28	1.2	47.25	0	0.00	46.85	1.2	2,832	0.04%
2018/05/22	0	0.00	5	46.40	46.00	-5	2,859	-0.17%
2018/05/21	6	45.38	2	45.63	45.40	4	2,855	0.14%
2018/05/15	0	0.00	1	46.30	46.30	-1	2,998	-0.03%
2018/05/14	13	46.35	1	46.35	46.45	12	3,106	0.39%
2018/05/10	1	45.80	1	46.15	45.40	0	3,240	0.00%
2018/05/09	1	45.75	1	45.60	45.60	0	3,230	0.00%
2018/05/08	1	44.90	0	0.00	44.50	1	3,197	0.03%
2018/05/07	1	45.25	1	45.00	45.00	0	3,216	0.00%
2018/05/04	2	44.33	4	44.91	45.70	-2	3,206	-0.06%
2018/04/30	1	43.10	0	0.00	43.20	1	3,163	0.03%
2018/04/23	1	45.20	0	0.00	44.90	1	3,256	0.03%
2018/04/20	2	45.10	1	45.60	45.50	1	3,278	0.03%
2018/04/19	3	45.80	1	46.35	45.60	2	3,291	0.06%
2018/04/18	7	45.81	15	46.09	45.50	-8	3,248	-0.25%
2018/04/16	23	43.86	1	44.00	44.20	22	3,142	0.70%
2018/04/10	0	0.00	1	44.65	44.00	-1	3,315	-0.03%
2018/04/09	1	44.05	12	44.05	44.10	-11	3,337	-0.33%
2018/04/03	1	44.10	0	0.00	44.10	1	3,367	0.03%
2018/04/02	1	44.60	3	44.70	44.80	-2	3,365	-0.06%
2018/03/31	10	44.00	0	0.00	44.25	10	3,366	0.30%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/26	2	44.20	2	44.33	44.30	0	3,383	0.00%
2018/03/23	1	43.90	1	43.90	43.95	0	3,384	0.00%
2018/03/22	26	45.89	1	46.30	45.10	25	3,472	0.72%
2018/03/19	1	45.90	0	0.00	45.40	1	3,376	0.03%
2018/03/16	0	0.00	11	45.35	45.00	-11	3,378	-0.33%
2018/03/09	0	0.00	1	45.00	45.00	-1	3,701	-0.03%
2018/03/07	0	0.00	3	44.30	44.20	-3	3,769	-0.08%
2018/03/06	0	0.00	4	43.95	44.05	-4	3,921	-0.10%
2018/02/26	1	45.85	0	0.00	45.45	1	4,371	0.02%
2018/02/12	0	0.00	8	43.35	43.35	-8	4,682	-0.17%
2018/02/09	0	0.00	7	42.32	43.90	-7	5,035	-0.14%
2018/02/08	1	43.20	5	44.10	44.50	-4	5,490	-0.07%
2018/02/06	4	43.11	24	43.64	42.70	-20	5,539	-0.36%
2018/02/02	0	0.00	5	47.86	48.00	-5	5,564	-0.09%
2018/02/01	0	0.00	4	46.33	46.25	-4	5,674	-0.07%
2018/01/30	6	46.68	2	46.95	46.90	4	6,055	0.07%
2018/01/29	6	46.47	6	46.40	46.55	0	6,188	0.00%
2018/01/25	0	0.00	1	45.95	45.80	-1	7,299	-0.01%
2018/01/23	2	46.50	0	0.00	46.15	2	7,584	0.03%
2018/01/22	8	46.33	1	45.25	46.70	7	7,568	0.09%
2018/01/19	2	45.35	0	0.00	45.20	2	7,571	0.03%
2018/01/18	2	45.40	4	45.30	45.50	-2	7,687	-0.03%
2018/01/17	0	0.00	2	45.73	45.50	-2	7,798	-0.03%
2018/01/16	1	45.40	0	0.00	45.65	1	7,860	0.01%
2018/01/15	6	44.70	0	0.00	45.30	6	7,867	0.08%
2018/01/12	4	44.59	8	44.45	44.50	-4	7,863	-0.05%
2018/01/11	1	43.85	10	43.90	43.90	-9	7,854	-0.11%
2018/01/09	0	0.00	2	45.15	45.55	-2	7,927	-0.03%
2018/01/08	1	45.40	1	45.35	44.75	0	7,985	0.00%
2018/01/04	0	0.00	4	45.75	45.60	-4	7,947	-0.05%
2018/01/02	0	0.00	1	45.20	45.25	-1	7,935	-0.01%