微星 (2377)-台新券商分點個股進出

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

微星

(2377)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

微星 (2377)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.2	163.78	1.1	164.98	165.00	1.1	3,913	0.03%
2024/05/09	4	162.63	0.2	163.00	163.00	3.8	3,910	0.10%
2024/05/08	2.2	163.55	4	163.63	163.00	-1.8	3,936	-0.05%
2024/05/07	4	160.13	1	161.50	163.00	3	3,898	0.08%
2024/05/06	4.1	162.13	4.1	161.65	162.00	0	3,868	0.00%
2024/05/03	5.1	160.81	2.2	161.91	159.00	2.9	3,891	0.07%
2024/05/02	4	159.38	1.2	160.17	159.00	2.8	3,943	0.07%
2024/04/30	4.4	160.00	4	160.25	159.50	0.4	3,965	0.01%
2024/04/29	2.3	160.49	5.5	161.73	160.00	-3.2	4,059	-0.08%
2024/04/26	9.1	156.96	3.1	156.85	156.00	6.1	4,153	0.15%
2024/04/25	8.2	156.00	11	156.91	155.00	-2.9	4,245	-0.07%
2024/04/24	1.4	158.66	4.2	157.05	158.00	-2.8	4,360	-0.06%
2024/04/23	11.4	155.50	11	154.86	154.50	0.4	4,457	0.01%
2024/04/22	12.2	154.87	1	155.00	154.00	11.2	4,454	0.25%
2024/04/19	23.8	155.02	14.2	155.32	154.00	9.6	4,449	0.22%
2024/04/18	3.5	159.83	2	161.50	161.00	1.5	4,375	0.03%
2024/04/17	3.4	162.06	8	162.13	161.50	-4.6	4,396	-0.10%
2024/04/16	22	162.53	13.8	162.63	161.50	8.1	4,521	0.18%
2024/04/15	4	168.02	10.1	169.75	167.50	-6	4,557	-0.13%
2024/04/12	6.9	171.23	15	171.17	170.50	-8.1	4,593	-0.18%
2024/04/11	4.2	171.39	1.4	172.16	173.00	2.8	4,611	0.06%
2024/04/10	71.1	172.61	7.8	174.13	172.50	63.3	4,707	1.34%
2024/04/09	10.3	173.00	4	172.50	172.50	6.3	4,803	0.13%
2024/04/08	12.6	172.44	12.8	172.50	171.50	-0.3	4,924	-0.01%
2024/04/03	2.4	170.28	0	0.00	169.50	2.4	4,998	0.05%
2024/04/02	341	169.51	16.2	170.22	170.00	324.8	5,101	6.37%	大買/鉅額交易
2024/04/01	9.4	169.96	1	169.50	169.50	8.4	5,287	0.16%
2024/03/29	6.5	169.42	9.2	169.46	169.50	-2.7	5,643	-0.05%
2024/03/28	9.3	168.12	3.4	168.33	167.00	5.9	5,847	0.10%
2024/03/27	14.3	167.97	0.6	169.13	168.00	13.7	5,925	0.23%
2024/03/26	37.6	169.61	4.1	169.40	168.50	33.5	6,028	0.56%
2024/03/25	17.7	171.10	3.1	170.19	170.00	14.7	6,203	0.24%
2024/03/22	135	170.81	4.2	171.07	171.00	130.8	6,244	2.09%	大買/鉅額交易
2024/03/21	30.5	167.90	21	168.26	170.50	9.5	6,262	0.15%
2024/03/20	16.1	169.59	16	169.56	168.50	0	6,265	0.00%
2024/03/19	50.5	170.69	17.3	170.75	170.00	33.2	6,284	0.53%
2024/03/18	23.6	172.21	17.1	172.15	171.50	6.6	6,294	0.10%
2024/03/15	72.3	171.13	67.1	173.27	169.50	5.2	6,303	0.08%
2024/03/14	20.6	185.89	22	185.36	186.00	-1.4	6,159	-0.02%
2024/03/13	13.3	190.15	20.4	189.31	189.00	-7.2	6,190	-0.12%
2024/03/12	29.2	188.02	4	188.13	188.50	25.2	6,202	0.41%
2024/03/11	5.2	188.19	4	187.00	187.00	1.2	6,247	0.02%
2024/03/08	13.3	188.78	14.3	188.70	188.00	-1	6,321	-0.02%
2024/03/07	13.3	191.37	8	190.31	189.50	5.3	6,322	0.08%
2024/03/06	42	193.56	69	193.82	193.00	-27	6,367	-0.42%
2024/03/05	19.2	194.52	29	194.28	195.00	-9.8	6,508	-0.15%
2024/03/04	71	194.18	64	195.57	192.00	7	6,707	0.10%
2024/03/01	47.6	191.85	63.3	192.79	191.00	-15.7	6,638	-0.24%
2024/02/29	8.5	188.74	18	189.28	191.00	-9.5	6,614	-0.14%
2024/02/27	29.5	190.03	19.5	188.38	187.50	10.1	6,595	0.15%
2024/02/26	45.5	188.79	39.1	188.29	189.50	6.4	6,563	0.10%
2024/02/23	9.4	192.26	67	192.81	191.50	-57.6	6,535	-0.88%
2024/02/22	34.3	190.91	32.4	190.74	189.50	1.9	6,543	0.03%
2024/02/21	2	190.00	21	190.12	190.00	-19	6,497	-0.29%
2024/02/20	15	189.90	25.7	190.53	192.00	-10.7	6,464	-0.17%
2024/02/19	45	190.63	25	190.02	191.00	20.1	6,477	0.31%
2024/02/16	29.6	191.65	24.7	191.49	191.00	4.9	6,498	0.07%
2024/02/15	49.6	192.31	73.1	192.62	193.00	-23.4	6,484	-0.36%
2024/02/05	36.5	190.20	22.8	190.59	191.00	13.7	6,437	0.21%
2024/02/02	84.7	189.56	39.6	189.09	189.50	45.1	6,389	0.71%
2024/02/01	8.8	182.08	9.2	182.58	184.00	-0.4	6,266	-0.01%
2024/01/31	22.2	181.73	34.1	181.93	182.00	-11.9	6,271	-0.19%
2024/01/30	22.1	183.85	19.2	184.39	184.00	2.9	6,252	0.05%
2024/01/29	27.3	182.95	8.4	183.42	183.50	18.9	6,257	0.30%
2024/01/26	72.5	181.41	4.1	181.29	179.50	68.4	6,257	1.09%
2024/01/25	52.1	182.02	61.1	182.90	185.00	-9	6,251	-0.14%
2024/01/24	15.5	182.63	26	183.04	183.00	-10.5	6,206	-0.17%
2024/01/23	49.1	182.22	211.2	182.18	183.00	-162.1	6,212	-2.61%	大賣/鉅額交易
2024/01/22	162.7	185.65	48.1	186.00	186.00	114.7	6,127	1.87%	大買/鉅額交易
2024/01/19	54.4	182.75	20.1	183.57	184.50	34.3	6,037	0.57%
2024/01/18	30.2	180.77	18.9	182.08	179.00	11.3	5,966	0.19%
2024/01/17	101.6	180.39	45	181.12	179.00	56.6	5,868	0.96%	大買/
2024/01/16	35	180.19	14	180.14	179.50	21	5,769	0.36%
2024/01/15	35.1	182.70	15	182.00	181.00	20	5,730	0.35%
2024/01/12	167.2	185.09	22	184.48	184.50	145.2	5,740	2.53%	大買/鉅額交易
2024/01/11	184.9	184.39	32.2	184.77	184.50	152.7	5,751	2.66%	大買/鉅額交易
2024/01/10	73.2	179.27	73.4	183.27	186.00	-0.1	5,782	0.00%
2024/01/09	129.4	191.76	131.2	190.08	189.50	-1.9	5,649	-0.03%	大買/大賣/
2024/01/08	42.1	188.52	46	189.00	187.50	-3.9	5,584	-0.07%
2024/01/05	141	186.45	7.1	187.48	186.00	133.9	5,616	2.38%	大買/鉅額交易
2024/01/04	46.7	188.33	35.3	187.87	187.50	11.4	5,597	0.20%
2024/01/03	40.3	192.38	99.4	192.07	191.00	-59	5,541	-1.07%
2024/01/02	111.1	198.67	104.9	198.33	198.00	6.2	5,437	0.11%	大買/大賣/
2023/12/29	26.2	204.95	53	204.68	204.00	-26.8	5,303	-0.50%
2023/12/28	16.1	200.81	100.7	200.82	201.50	-84.6	5,228	-1.62%
2023/12/27	96.1	200.29	124.4	200.53	200.00	-28.4	5,130	-0.55%	大賣/
2023/12/26	155.5	196.82	161.1	196.61	195.50	-5.5	4,969	-0.11%	大買/大賣/
2023/12/25	74.1	189.77	141.9	191.55	193.00	-67.9	4,679	-1.45%	大賣/
2023/12/22	17.4	184.70	30.8	185.40	184.00	-13.4	4,482	-0.30%
2023/12/21	73.7	182.16	12.2	181.64	181.50	61.6	4,430	1.39%
2023/12/20	81.7	184.69	101.3	185.96	184.50	-19.6	4,318	-0.45%	大賣/
2023/12/19	16.8	181.78	28.5	179.22	181.50	-11.7	4,161	-0.28%
2023/12/18	39.6	180.80	26	182.00	180.50	13.6	4,254	0.32%
2023/12/15	12.1	180.04	32.7	180.83	179.00	-20.6	4,362	-0.47%
2023/12/14	29	181.14	100.4	182.31	181.50	-71.4	4,373	-1.63%
2023/12/13	22	178.89	6.1	180.15	178.00	15.9	4,355	0.37%
2023/12/12	20.6	177.77	28.1	177.14	177.00	-7.4	4,371	-0.17%
2023/12/11	11.2	178.15	8.9	178.73	177.00	2.3	4,347	0.05%
2023/12/08	40.5	181.16	96.3	181.29	179.00	-55.8	4,322	-1.29%
2023/12/07	49.1	179.14	23.7	178.70	180.00	25.4	4,283	0.59%
2023/12/06	24.2	177.42	12.1	178.25	176.50	12.1	4,292	0.28%
2023/12/05	21.9	178.23	17.2	178.00	178.00	4.7	4,246	0.11%
2023/12/04	8.9	184.20	10.6	184.34	183.50	-1.8	4,195	-0.04%
2023/12/01	31.3	183.13	30.2	183.24	185.00	1.1	4,174	0.03%
2023/11/30	64.5	184.44	52.6	184.18	183.50	11.9	4,137	0.29%
2023/11/29	63.9	180.12	83.5	177.80	181.00	-19.6	3,977	-0.49%
2023/11/28	7.4	167.89	5.2	168.71	168.00	2.2	3,793	0.06%
2023/11/27	106.1	169.03	9	169.17	167.50	97.1	3,842	2.53%	大買/
2023/11/24	21.1	169.76	9.2	170.04	169.00	11.9	3,877	0.31%
2023/11/23	7.1	169.07	10	169.45	169.00	-3	3,910	-0.08%
2023/11/22	13.2	168.78	3.7	169.29	169.50	9.6	3,945	0.24%
2023/11/21	14	168.86	30.5	168.46	170.00	-16.4	3,984	-0.41%
2023/11/20	14.1	164.86	2.4	166.00	165.00	11.7	3,955	0.30%
2023/11/17	11.5	166.32	23.1	166.26	166.00	-11.6	3,970	-0.29%
2023/11/16	24.5	165.40	16.5	165.88	164.50	8.1	4,018	0.20%
2023/11/15	6.5	168.84	16.2	169.41	168.00	-9.7	4,050	-0.24%
2023/11/14	16.3	165.87	6	164.92	166.50	10.3	4,055	0.25%
2023/11/13	55.8	168.66	31	166.74	166.00	24.8	4,095	0.60%
2023/11/10	45	174.30	22.7	174.26	174.50	22.3	4,072	0.55%
2023/11/09	13.1	172.00	5.3	172.19	172.00	7.8	4,103	0.19%
2023/11/08	0.1	172.50	29.1	172.57	173.00	-29	4,158	-0.70%
2023/11/07	3	170.17	3.1	171.61	171.00	-0.1	4,217	0.00%
2023/11/06	1	172.00	23.7	172.68	172.50	-22.7	4,252	-0.53%
2023/11/03	21.3	169.91	3	169.83	170.00	18.3	4,303	0.42%
2023/11/02	36.4	170.35	20.4	170.19	170.50	16	4,376	0.37%
2023/11/01	1.1	163.14	2.2	166.87	166.00	-1.1	4,382	-0.02%
2023/10/31	4.2	164.90	2.1	165.24	165.00	2.1	4,436	0.05%
2023/10/30	2	167.75	15	167.73	168.00	-13	4,473	-0.29%
2023/10/27	13	167.92	20	167.30	167.50	-7	4,512	-0.16%
2023/10/26	3	159.83	4.2	165.13	165.50	-1.2	4,539	-0.03%
2023/10/25	12.2	164.13	12.3	165.71	164.50	-0.1	4,583	0.00%
2023/10/24	3	160.00	8.1	161.87	161.00	-5.1	4,641	-0.11%
2023/10/23	1	158.50	1	158.50	157.50	0	4,844	0.00%
2023/10/20	3.4	155.69	3.3	155.29	156.50	0.1	4,975	0.00%
2023/10/19	16.2	157.63	15.8	157.50	159.00	0.4	5,011	0.01%
2023/10/18	1	161.00	14.1	159.50	160.50	-13.1	5,081	-0.26%
2023/10/17	2.2	163.91	74.2	162.49	162.00	-72	5,027	-1.43%
2023/10/16	59.5	164.76	25	164.46	164.00	34.5	5,103	0.68%
2023/10/13	18.2	166.57	11	166.14	166.50	7.2	5,241	0.14%
2023/10/12	6.1	171.01	7	171.07	172.50	-1	5,222	-0.02%
2023/10/11	34	169.74	7	169.43	168.50	27	5,255	0.51%
2023/10/06	10.1	167.26	7.4	168.10	168.00	2.8	5,371	0.05%
2023/10/05	1.1	166.36	26.4	166.55	166.50	-25.2	5,393	-0.47%
2023/10/04	13.1	164.27	0.7	165.00	164.50	12.5	5,403	0.23%
2023/10/03	5.2	167.71	4	167.63	167.00	1.2	5,397	0.02%
2023/10/02	3.1	167.84	12.2	168.09	167.50	-9.2	5,411	-0.17%
2023/09/28	22.3	164.87	7	165.71	164.00	15.3	5,399	0.28%
2023/09/27	11	166.27	11	167.32	167.00	0	5,336	0.00%
2023/09/26	36.5	170.85	23	168.74	168.50	13.5	5,319	0.25%
2023/09/25	9.2	170.51	11.1	170.36	170.50	-1.9	5,312	-0.04%
2023/09/22	18.5	169.65	10.1	169.71	171.00	8.4	5,338	0.16%
2023/09/21	85.5	174.23	64.6	173.39	172.50	20.9	5,321	0.39%
2023/09/20	42.8	174.17	36.5	174.69	175.50	6.3	5,193	0.12%
2023/09/19	7.9	168.53	16	168.84	166.00	-8.1	5,053	-0.16%
2023/09/18	17	169.41	13.1	169.77	168.50	3.9	4,998	0.08%
2023/09/15	219.1	169.44	24.5	169.25	171.50	194.6	4,985	3.90%	大買/鉅額交易
2023/09/14	33	167.59	26.5	167.32	168.00	6.5	4,955	0.13%
2023/09/13	12	163.96	5.2	163.01	164.50	6.8	4,999	0.14%
2023/09/12	28	165.16	2.5	165.36	164.50	25.5	5,076	0.50%
2023/09/11	653.1	163.14	12	167.04	162.00	641.1	5,126	12.50%	大買/鉅額交易
2023/09/08	26.3	164.08	6	164.33	163.50	20.3	5,103	0.40%
2023/09/07	13	165.62	3.2	165.78	164.50	9.8	5,148	0.19%
2023/09/06	9.1	165.00	8	165.00	165.00	1.1	5,245	0.02%
2023/09/05	16.3	166.13	17.9	165.54	165.00	-1.6	5,369	-0.03%
2023/09/04	7.1	160.52	9	160.22	161.50	-1.9	5,416	-0.03%
2023/09/01	11.3	159.70	16	160.19	159.50	-4.7	5,524	-0.08%
2023/08/31	24.1	159.77	255.1	159.78	159.50	-231	5,528	-4.18%	大賣/鉅額交易
2023/08/30	15.5	161.40	6.1	163.13	161.00	9.3	5,500	0.17%
2023/08/29	7.6	159.33	607	159.31	160.00	-599.4	5,599	-10.70%	大賣/鉅額交易
2023/08/28	10.5	163.15	2	161.00	161.50	8.5	5,623	0.15%
2023/08/25	13.8	172.24	3.2	173.06	171.50	10.6	5,662	0.19%
2023/08/24	14.7	173.22	9	173.67	173.00	5.7	5,670	0.10%
2023/08/23	3.1	169.17	3	171.33	171.50	0.1	5,724	0.00%
2023/08/22	19.5	171.79	11	170.45	170.00	8.5	5,923	0.14%
2023/08/21	4.1	170.27	5.1	170.13	170.50	-1	6,044	-0.02%
2023/08/18	12.5	174.08	24	176.42	173.00	-11.6	6,040	-0.19%
2023/08/17	19.2	173.44	15.1	176.70	178.50	4.2	6,018	0.07%
2023/08/16	9.1	176.66	3	176.00	178.50	6.1	5,982	0.10%
2023/08/15	14.3	178.12	14	177.07	176.50	0.3	5,992	0.01%
2023/08/14	4.3	177.22	4	176.88	178.00	0.3	5,997	0.00%
2023/08/11	21.2	181.29	13.6	180.92	179.00	7.6	6,022	0.13%
2023/08/10	6.6	187.49	16	186.81	187.50	-9.4	6,054	-0.16%
2023/08/09	15.8	195.83	16.4	196.56	194.50	-0.5	6,113	-0.01%
2023/08/08	19	191.63	15.5	192.94	192.00	3.6	6,074	0.06%
2023/08/07	7.1	187.72	4	187.25	189.00	3.1	5,999	0.05%
2023/08/04	4.1	183.63	5.4	185.46	184.50	-1.3	5,965	-0.02%
2023/08/02	18.2	190.11	15.1	186.56	186.00	3.1	5,916	0.05%
2023/08/01	15.3	190.59	95.3	190.47	190.50	-80.1	5,842	-1.37%
2023/07/31	7.6	197.15	8.3	196.89	194.50	-0.8	5,806	-0.01%
2023/07/28	19.3	197.98	21.3	197.86	201.00	-2	5,780	-0.03%
2023/07/27	18.7	199.08	20.4	197.85	196.00	-1.7	5,722	-0.03%
2023/07/26	111.3	208.58	118.2	204.36	203.50	-7	5,669	-0.12%	大買/大賣/
2023/07/25	23.5	203.81	41.9	206.80	211.00	-18.4	5,447	-0.34%
2023/07/24	17	191.76	30.1	191.43	192.00	-13	5,314	-0.25%
2023/07/21	25.1	189.86	32.1	190.48	191.50	-7	5,238	-0.13%
2023/07/20	17	186.06	19	186.00	186.00	-2	5,156	-0.04%
2023/07/19	49.3	191.76	73.4	187.63	187.00	-24.1	5,111	-0.47%
2023/07/18	43.3	194.09	50.3	194.00	193.00	-7	5,022	-0.14%
2023/07/17	38.1	189.93	25.5	190.03	188.00	12.6	4,869	0.26%
2023/07/14	35.7	184.12	33.8	184.82	185.00	2	4,804	0.04%
2023/07/13	63.6	190.32	80.4	188.72	188.00	-16.8	4,744	-0.35%
2023/07/12	10.3	181.59	19.2	181.36	182.00	-8.9	4,573	-0.19%
2023/07/11	154.2	178.91	7	179.14	179.50	147.2	4,549	3.23%	大買/鉅額交易
2023/07/10	26.1	174.62	10.2	174.27	175.50	16	4,538	0.35%
2023/07/07	9.1	172.22	171.1	171.99	173.00	-162	4,521	-3.58%	大賣/鉅額交易
2023/07/06	0	0.00	7.2	176.17	176.00	-7.2	4,487	-0.16%
2023/07/05	2.1	175.55	2.1	176.51	176.50	0	4,460	0.00%
2023/07/04	15.6	179.21	90.2	179.74	179.00	-74.7	4,441	-1.68%
2023/07/03	13.9	180.33	28.7	180.05	180.00	-14.8	4,413	-0.33%
2023/06/30	520	175.74	3.7	176.36	176.50	516.3	4,391	11.76%	大買/鉅額交易
2023/06/29	52	174.26	1.2	173.57	174.00	50.9	4,391	1.16%
2023/06/28	51	173.54	9.1	173.72	172.50	42	4,365	0.96%
2023/06/27	1.1	173.94	3	175.17	174.00	-1.9	4,332	-0.04%
2023/06/26	4.2	173.43	7	175.07	175.50	-2.8	4,297	-0.07%
2023/06/21	1.3	175.58	10.4	175.80	176.00	-9.1	4,292	-0.21%
2023/06/20	6.2	174.40	24.2	173.90	174.00	-18	4,250	-0.42%
2023/06/19	14.3	173.73	24	174.41	174.00	-9.7	4,228	-0.23%
2023/06/16	10.1	177.03	9.4	176.84	178.00	0.7	4,143	0.02%
2023/06/15	37.5	178.82	26	178.20	178.00	11.5	4,077	0.28%
2023/06/14	1.4	178.66	51.4	178.38	179.00	-50	4,078	-1.23%
2023/06/13	6.4	181.12	31.6	181.18	182.50	-25.1	4,144	-0.61%
2023/06/12	35.5	181.13	18.3	178.74	178.00	17.2	4,104	0.42%
2023/06/09	74.4	184.83	48.7	185.05	185.00	25.6	4,035	0.64%
2023/06/08	7.8	180.64	120.4	179.25	180.00	-112.6	3,941	-2.86%	大賣/鉅額交易
2023/06/07	43.2	177.92	89.9	178.20	178.50	-46.7	3,889	-1.20%
2023/06/06	14	172.57	148.3	172.89	173.50	-134.3	3,757	-3.57%	大賣/鉅額交易
2023/06/05	9.3	170.57	76.5	170.77	173.00	-67.2	3,722	-1.81%
2023/06/02	48.2	170.18	41.3	170.78	171.50	6.9	3,667	0.19%
2023/06/01	6.4	165.92	6	166.67	166.00	0.4	3,527	0.01%
2023/05/31	19.1	165.37	39	165.24	166.00	-19.9	3,450	-0.58%
2023/05/30	7.7	164.94	44.8	164.13	164.50	-37.1	3,403	-1.09%
2023/05/29	35.4	169.05	36.2	168.61	168.00	-0.8	3,362	-0.02%
2023/05/26	96.7	168.75	103.2	169.30	169.50	-6.5	3,353	-0.19%	大賣/
2023/05/25	60.5	164.59	42.2	163.50	162.50	18.3	3,227	0.57%
2023/05/24	11.2	159.77	8	159.50	161.00	3.1	3,077	0.10%
2023/05/23	2	157.99	9.5	157.89	158.50	-7.5	3,000	-0.25%
2023/05/22	2.1	157.07	6	157.67	158.00	-3.9	2,947	-0.13%
2023/05/19	8.6	157.58	8.3	159.17	157.00	0.3	2,902	0.01%
2023/05/18	46.2	157.98	45.3	157.91	159.00	0.9	2,854	0.03%
2023/05/17	7.1	155.29	208.1	155.12	155.50	-201	2,789	-7.21%	大賣/鉅額交易
2023/05/16	47.3	154.00	45.1	153.78	154.50	2.3	2,707	0.08%
2023/05/15	15	152.03	17.2	151.99	152.00	-2.1	2,628	-0.08%
2023/05/12	2.4	147.25	153.2	147.51	147.50	-150.8	2,552	-5.91%	大賣/鉅額交易
2023/05/11	0	0.00	1.3	146.00	146.50	-1.3	2,510	-0.05%
2023/05/10	3.1	144.30	0	0.00	145.00	3.1	2,519	0.12%
2023/05/09	0	0.00	3.1	145.02	146.00	-3.1	2,529	-0.12%
2023/05/08	0	0.00	1	143.50	144.00	-1	2,535	-0.04%
2023/05/05	3.2	142.39	1	142.50	142.50	2.2	2,541	0.09%
2023/05/04	1	144.00	3	145.33	145.50	-2	2,535	-0.08%
2023/05/03	0	0.00	2.1	145.93	144.00	-2.1	2,543	-0.08%
2023/05/02	4.2	142.53	0.1	143.00	143.00	4.1	2,574	0.16%
2023/04/28	80.1	145.00	0	0.00	145.50	80.1	2,608	3.07%
2023/04/26	89.1	141.92	3.1	142.48	143.00	86	2,641	3.26%
2023/04/25	80.3	141.45	0	140.00	141.00	80.2	2,643	3.03%
2023/04/24	2.4	143.89	2.8	144.93	143.00	-0.4	2,618	-0.02%
2023/04/21	41	144.54	2	145.00	144.00	39	2,621	1.49%
2023/04/20	0.1	144.34	0	0.00	145.00	0.1	2,630	0.01%
2023/04/19	3.2	146.48	17.1	146.41	146.50	-13.9	2,648	-0.53%
2023/04/18	1	147.50	2.1	147.50	147.50	-1.1	2,636	-0.04%
2023/04/17	1	146.00	3	146.67	147.50	-2	2,643	-0.08%
2023/04/14	1	145.00	54	146.47	147.00	-53	2,646	-2.00%
2023/04/13	0.3	145.09	4.1	145.99	146.00	-3.8	2,638	-0.14%
2023/04/12	1	145.07	2	146.75	146.50	-1	2,651	-0.04%
2023/04/11	161	146.15	0	145.50	146.50	161	2,668	6.03%	大買/鉅額交易
2023/04/10	3.1	145.45	9.5	145.58	146.00	-6.4	2,671	-0.24%
2023/04/07	3.1	143.67	2.1	144.71	144.00	0.9	2,683	0.04%
2023/04/06	6	143.25	12	143.67	145.00	-6	2,691	-0.22%
2023/03/31	2	143.25	2.1	143.96	144.00	-0.1	2,707	0.00%
2023/03/30	33	144.74	37	144.34	143.50	-4	2,835	-0.14%
2023/03/29	1	141.50	3	142.50	143.00	-2	2,965	-0.07%
2023/03/27	2	143.00	0	0.00	143.50	2	3,307	0.06%
2023/03/24	4	143.25	5.5	143.54	144.00	-1.5	3,513	-0.04%
2023/03/23	11	143.95	10.4	143.49	144.00	0.6	3,590	0.02%
2023/03/22	5	143.10	8.3	143.82	144.50	-3.3	3,622	-0.09%
2023/03/21	1	140.00	0	0.00	140.00	1	3,638	0.03%
2023/03/20	19	142.63	13	140.73	140.50	6	3,671	0.16%
2023/03/17	13.2	142.43	16.3	142.99	145.00	-3.1	3,647	-0.08%
2023/03/16	29.1	142.29	46.5	142.33	142.50	-17.4	3,621	-0.48%
2023/03/15	14	136.89	18	139.00	139.00	-4	3,577	-0.11%
2023/03/14	16.2	135.93	56.1	138.53	136.50	-40	3,581	-1.12%
2023/03/13	1.3	139.52	145.3	137.78	138.00	-144.1	3,557	-4.05%	大賣/鉅額交易
2023/03/10	7.4	136.17	205	136.63	137.00	-197.6	3,523	-5.61%	大賣/鉅額交易
2023/03/08	1	139.50	2.6	138.62	139.50	-1.6	3,568	-0.04%
2023/03/07	0.1	140.50	30.1	140.50	141.00	-30	3,606	-0.83%
2023/03/06	0.1	141.00	4.1	140.00	140.00	-4	3,618	-0.11%
2023/03/03	4.1	139.73	1	139.99	139.50	3.1	3,659	0.08%
2023/03/02	121	137.75	17	138.53	139.00	104	3,682	2.82%	大買/鉅額交易
2023/03/01	11	136.77	71	139.63	139.00	-60	3,686	-1.63%
2023/02/24	101	139.34	14.4	139.75	137.00	86.6	3,742	2.31%	大買/
2023/02/23	34	142.93	86.1	143.28	141.50	-52.1	3,716	-1.40%
2023/02/22	61	136.51	4.1	136.59	136.50	57	3,685	1.55%
2023/02/21	0.1	134.82	13	135.38	135.00	-12.9	3,705	-0.35%
2023/02/20	1	135.00	2	136.00	134.50	-1	3,821	-0.03%
2023/02/17	4	134.25	4	133.38	135.00	0	3,867	0.00%
2023/02/16	6	135.25	13.6	134.74	135.50	-7.6	3,907	-0.19%
2023/02/15	3.1	133.13	1.6	131.26	131.00	1.5	3,938	0.04%
2023/02/14	5.6	132.99	3	133.49	133.00	2.6	4,002	0.06%
2023/02/13	6	130.58	13	130.85	131.00	-7	4,036	-0.17%
2023/02/10	6.3	129.15	11	129.18	128.50	-4.7	4,052	-0.12%
2023/02/09	50.1	132.78	1	132.50	132.00	49.1	4,098	1.20%
2023/02/08	10	133.05	6	133.83	132.50	4	4,101	0.10%
2023/02/07	9	133.61	18	132.70	134.00	-9	4,105	-0.22%
2023/02/06	11	133.86	13.1	133.69	132.50	-2.1	4,090	-0.05%
2023/02/03	2.2	132.05	2	132.00	132.00	0.2	4,083	0.00%
2023/02/02	4	133.37	1	133.00	133.00	3	4,100	0.07%
2023/02/01	213	132.85	17.3	132.69	134.00	195.7	4,086	4.79%	大買/鉅額交易
2023/01/31	8	130.75	10.2	132.80	131.00	-2.2	4,061	-0.05%
2023/01/30	5	132.10	47.5	132.43	133.00	-42.5	4,018	-1.06%
2023/01/17	4	127.75	8	127.13	127.50	-4	3,991	-0.10%
2023/01/16	42.1	125.02	10.1	126.20	125.50	32	4,049	0.79%
2023/01/13	3.1	125.65	5.1	126.09	125.50	-2	4,071	-0.05%
2023/01/12	0.1	125.00	22	125.11	125.50	-21.9	4,130	-0.53%
2023/01/11	3.1	125.97	52.1	125.52	125.50	-49	4,187	-1.17%
2023/01/10	2.1	125.52	10	125.95	126.50	-7.9	4,380	-0.18%
2023/01/09	11	125.41	10.3	125.35	126.00	0.7	4,427	0.02%
2023/01/06	24	123.71	4.1	123.50	124.00	19.9	4,493	0.44%
2023/01/05	3	123.17	3	123.50	123.50	0	4,570	0.00%
2023/01/04	0	0.00	3	122.17	122.00	-3	4,595	-0.07%
2023/01/03	0	0.00	9	121.78	122.50	-9	4,655	-0.19%
2022/12/30	2	120.25	12	120.92	119.50	-10	4,704	-0.21%
2022/12/29	21	120.40	8.1	119.87	120.00	13	4,719	0.27%
2022/12/28	1	117.50	0	0.00	118.00	1	4,728	0.02%
2022/12/27	38.1	117.94	25	117.98	118.00	13.1	4,814	0.27%
2022/12/26	4.1	118.89	77.3	118.91	119.00	-73.2	4,847	-1.51%
2022/12/23	7	118.00	11.6	117.32	119.50	-4.6	4,901	-0.09%
2022/12/22	14	117.96	2.1	118.52	117.50	11.9	5,012	0.24%
2022/12/21	39.4	116.94	20	116.15	117.00	19.4	4,939	0.39%
2022/12/20	36.4	120.18	39.1	117.06	116.00	-2.8	4,836	-0.06%
2022/12/19	19.1	123.05	32.1	123.81	123.50	-13	4,745	-0.27%
2022/12/16	30.1	121.73	15.1	120.83	123.50	15	4,614	0.33%
2022/12/15	63.3	123.77	38.2	124.38	123.00	25.2	4,527	0.56%
2022/12/14	16	122.59	18	122.14	122.50	-2	4,579	-0.04%
2022/12/13	7.1	119.23	7	121.00	120.50	0.1	4,622	0.00%
2022/12/12	8	117.56	17	118.50	120.50	-9	4,667	-0.19%
2022/12/09	5	118.60	5	119.00	119.00	0	4,714	0.00%
2022/12/08	11	117.36	1	117.00	117.50	10	4,769	0.21%
2022/12/07	7.1	117.87	3.4	118.30	119.00	3.7	4,773	0.08%
2022/12/06	13.1	122.54	6.1	123.31	121.50	6.9	4,856	0.14%
2022/12/05	5.1	125.11	10.2	125.10	125.00	-5.1	4,907	-0.10%
2022/12/02	6	123.75	30.1	123.58	123.50	-24.1	4,944	-0.49%
2022/12/01	5.1	123.30	2.2	124.27	123.50	2.9	4,959	0.06%
2022/11/30	14	122.11	14	123.18	123.00	0	4,940	0.00%
2022/11/29	9.5	122.58	5	123.50	122.00	4.5	4,906	0.09%
2022/11/28	4.1	124.11	1	125.50	123.00	3.1	4,900	0.06%
2022/11/25	13.9	125.86	20.1	126.47	125.00	-6.3	4,912	-0.13%
2022/11/24	7.1	123.00	10	124.15	123.50	-2.9	4,871	-0.06%
2022/11/23	17.1	122.30	24	122.48	122.50	-6.9	4,882	-0.14%
2022/11/22	6.2	121.92	4.1	121.86	122.00	2.1	4,866	0.04%
2022/11/21	189.3	126.97	14.4	126.58	126.00	174.9	4,799	3.64%	大買/鉅額交易
2022/11/18	125.1	130.05	23.2	129.80	130.50	101.9	4,764	2.14%	大買/鉅額交易
2022/11/17	9.3	127.49	7.1	128.06	128.50	2.2	4,736	0.05%
2022/11/16	20.1	125.16	37.2	126.44	127.00	-17.1	4,720	-0.36%
2022/11/15	7	122.36	7	122.36	123.00	0	4,675	0.00%
2022/11/14	10.1	122.09	20.4	122.17	122.50	-10.2	4,682	-0.22%
2022/11/11	21.2	122.66	27.1	123.13	123.00	-5.9	4,693	-0.13%
2022/11/10	148.2	119.02	17.4	118.96	120.00	130.8	4,769	2.74%	大買/鉅額交易
2022/11/09	4.1	119.63	21.2	119.98	120.50	-17.1	4,853	-0.35%
2022/11/08	6	118.42	33.2	118.30	118.00	-27.1	4,936	-0.55%
2022/11/07	12	115.50	24.5	115.72	116.50	-12.5	4,985	-0.25%
2022/11/04	9.1	111.94	72	111.51	112.50	-63	4,965	-1.27%
2022/11/03	59	113.57	7.1	113.00	113.50	52	5,027	1.03%
2022/11/02	2	110.00	4	112.13	112.00	-2	5,049	-0.04%
2022/11/01	9.1	110.51	5.1	110.60	110.00	4	5,058	0.08%
2022/10/31	5.2	110.77	1	111.00	109.50	4.2	5,074	0.08%
2022/10/28	5	111.70	1.3	112.54	111.00	3.7	5,075	0.07%
2022/10/27	5.1	112.50	3	112.33	112.00	2.1	5,092	0.04%
2022/10/26	5.1	111.30	1	112.00	111.00	4.1	5,125	0.08%
2022/10/25	5	111.90	9	112.72	111.50	-4	5,133	-0.08%
2022/10/24	15	112.60	27.7	112.28	112.00	-12.7	5,132	-0.25%
2022/10/21	6	107.92	3	108.50	107.50	3	5,069	0.06%
2022/10/20	18	108.86	12.4	109.90	111.00	5.6	5,049	0.11%
2022/10/19	20.3	109.07	22.7	110.50	110.00	-2.4	5,007	-0.05%
2022/10/18	68	110.57	64	111.23	108.00	4	4,994	0.08%
2022/10/17	20	105.53	20	105.65	107.00	0	4,951	0.00%
2022/10/14	13.3	108.05	12	107.25	106.50	1.3	4,968	0.03%
2022/10/13	2.5	108.30	7.1	108.57	109.00	-4.6	4,969	-0.09%
2022/10/12	2	105.25	5.1	106.62	106.50	-3.1	4,991	-0.06%
2022/10/11	11	105.00	16.1	105.44	104.00	-5.1	5,022	-0.10%
2022/10/07	17.1	105.41	51	106.59	106.50	-34	5,001	-0.68%
2022/10/06	27.2	109.16	23	108.28	108.00	4.2	4,953	0.08%
2022/10/05	13.1	110.81	14	110.32	110.00	-0.9	4,939	-0.02%
2022/10/04	7	109.29	13	109.62	110.00	-6	4,932	-0.12%
2022/10/03	58	104.69	3	105.50	105.50	55	4,872	1.13%
2022/09/30	171	108.32	3	106.00	107.50	168	4,919	3.42%	大買/鉅額交易
2022/09/29	20	108.13	25	109.08	107.50	-5	4,947	-0.10%
2022/09/28	60.1	108.03	7.2	107.40	106.50	52.9	4,846	1.09%
2022/09/27	16.2	109.72	18	109.50	110.50	-1.8	4,820	-0.04%
2022/09/26	10.1	110.17	4	111.50	111.00	6.1	4,820	0.13%
2022/09/23	0	0.00	11.1	115.18	115.00	-11.1	4,842	-0.23%
2022/09/22	18.7	111.14	6.2	113.56	114.50	12.5	4,971	0.25%
2022/09/21	39.8	115.89	34	115.44	115.00	5.8	4,936	0.12%
2022/09/20	3	122.17	3.1	122.65	122.00	-0.1	4,805	0.00%
2022/09/19	4	123.12	7.3	123.13	123.00	-3.3	4,767	-0.07%
2022/09/16	11.2	121.27	111	120.98	121.00	-99.8	4,726	-2.11%	大賣/
2022/09/15	17	122.21	19.1	123.08	122.50	-2.1	4,724	-0.04%
2022/09/14	12.3	120.20	23.1	120.13	120.00	-10.8	4,734	-0.23%
2022/09/13	30.1	120.94	41.3	122.36	122.00	-11.2	4,717	-0.24%
2022/09/12	22.3	117.18	28.1	118.20	117.50	-5.8	4,615	-0.13%
2022/09/08	11	114.09	12.6	114.80	117.00	-1.6	4,606	-0.04%
2022/09/07	1.2	108.17	9.1	109.38	110.00	-7.9	4,552	-0.17%
2022/09/06	9.3	111.55	5	111.70	111.50	4.3	4,534	0.10%
2022/09/05	5.2	111.68	8.1	113.12	112.50	-3	4,543	-0.06%
2022/09/02	4.3	111.48	5.1	111.61	111.00	-0.7	4,564	-0.02%
2022/09/01	12.2	113.21	3	113.00	113.00	9.2	4,536	0.20%
2022/08/31	3	114.83	11	114.91	115.00	-8	4,519	-0.18%
2022/08/30	8.1	113.38	4.1	113.99	113.50	4	4,534	0.09%
2022/08/29	6.3	113.44	4	113.63	114.00	2.3	4,519	0.05%
2022/08/26	94.1	117.29	11.3	116.87	116.50	82.9	4,516	1.83%
2022/08/25	4	114.63	3	114.67	114.50	1	4,519	0.02%
2022/08/24	15.3	114.24	6	114.50	113.50	9.2	4,531	0.20%
2022/08/23	13	116.77	10.2	117.25	116.50	2.8	4,534	0.06%
2022/08/22	9.2	116.95	13	117.88	117.50	-3.8	4,575	-0.08%
2022/08/19	7.1	115.72	3.2	116.19	115.50	3.9	4,580	0.09%
2022/08/18	17	115.77	7	116.14	116.00	10	4,558	0.22%
2022/08/17	36	115.73	17	117.15	116.50	19	4,558	0.42%
2022/08/16	37.4	126.90	46.9	126.65	127.50	-9.5	4,451	-0.21%
2022/08/15	17.3	123.21	33.5	124.11	124.50	-16.2	4,322	-0.37%
2022/08/12	10.3	118.56	20	118.30	118.50	-9.7	4,227	-0.23%
2022/08/11	5.2	114.81	19.3	116.06	114.00	-14.1	4,158	-0.34%
2022/08/10	116.3	113.90	5.2	113.92	114.00	111.1	4,114	2.70%	大買/鉅額交易
2022/08/09	17.3	115.80	2	116.00	116.00	15.3	4,051	0.38%
2022/08/08	4.1	118.38	3	118.83	119.00	1.1	4,041	0.03%
2022/08/05	3.1	117.35	3.4	117.80	117.50	-0.3	4,044	-0.01%
2022/08/04	6.2	114.82	37	114.31	116.00	-30.8	4,044	-0.76%
2022/08/03	4	115.00	3	115.33	115.50	1	4,068	0.02%
2022/08/02	4	115.88	10.1	116.20	116.00	-6.1	4,145	-0.15%
2022/08/01	6.1	115.53	4	116.25	116.00	2.1	4,191	0.05%
2022/07/29	19.1	118.32	5.2	118.30	118.00	13.9	4,193	0.33%
2022/07/28	7	115.93	7	116.29	116.00	0	4,169	0.00%
2022/07/27	21	115.00	7	114.50	115.00	14	4,170	0.34%
2022/07/26	8.2	114.38	5	115.70	113.50	3.2	4,166	0.08%
2022/07/25	7.2	116.60	16	115.88	117.00	-8.9	4,168	-0.21%
2022/07/22	15.1	115.51	6	114.83	115.00	9.1	4,157	0.22%
2022/07/21	6	118.75	10.4	119.33	120.00	-4.4	4,051	-0.11%
2022/07/20	28.1	119.46	11.3	119.69	119.50	16.8	3,988	0.42%
2022/07/19	27	117.94	22.1	118.32	118.00	5	3,927	0.13%
2022/07/18	57.1	113.97	19	114.16	115.00	38.1	3,857	0.99%
2022/07/15	12.3	109.89	12.3	110.89	111.00	-0.1	3,827	0.00%
2022/07/14	10	109.00	11.2	109.10	109.50	-1.2	3,849	-0.03%
2022/07/13	7	108.29	4	108.88	108.00	3	3,879	0.08%
2022/07/12	22.2	103.38	126	103.39	104.50	-103.8	3,886	-2.67%	大賣/鉅額交易
2022/07/11	17.1	108.37	14	107.79	106.50	3.1	3,860	0.08%
2022/07/08	29.2	106.68	21	107.76	108.00	8.2	3,850	0.21%
2022/07/07	16.5	101.21	16	102.38	102.00	0.5	3,798	0.01%
2022/07/06	6	100.17	6.1	101.16	100.00	0	3,774	0.00%
2022/07/05	10	101.35	5	102.60	102.00	5	3,772	0.13%
2022/07/04	8.1	102.25	5	102.10	101.50	3.1	3,752	0.08%
2022/07/01	39.6	106.23	42.5	106.22	105.00	-2.9	3,730	-0.08%
2022/06/30	26.5	111.54	22.5	111.73	113.50	4	3,653	0.11%
2022/06/29	21.4	117.63	11.4	117.61	117.00	10	3,516	0.29%
2022/06/28	5.1	123.40	9	124.17	123.50	-3.9	3,522	-0.11%
2022/06/27	13.1	126.08	5.4	125.76	125.50	7.7	3,552	0.22%
2022/06/24	3.3	122.89	9.3	125.72	127.00	-6	3,540	-0.17%
2022/06/23	7.3	124.68	9	125.56	125.00	-1.7	3,510	-0.05%
2022/06/22	11.8	125.80	3.1	124.65	122.00	8.7	3,477	0.25%
2022/06/21	2.1	128.05	7.2	128.86	128.50	-5.1	3,559	-0.14%
2022/06/20	3.6	125.09	5.1	125.21	126.00	-1.5	3,598	-0.04%
2022/06/17	12.4	125.59	10.2	126.11	125.50	2.3	3,671	0.06%
2022/06/16	63.1	129.92	4	131.13	129.00	59.1	3,628	1.63%
2022/06/15	4.2	130.38	6	131.08	130.00	-1.9	3,683	-0.05%
2022/06/14	27	129.74	5	130.00	129.50	22	3,698	0.59%
2022/06/13	9	129.89	11.6	130.68	131.00	-2.6	3,676	-0.07%
2022/06/10	5	132.90	21	132.36	133.00	-16	3,659	-0.44%
2022/06/09	256.1	134.88	4	134.88	135.50	252.1	3,679	6.85%	大買/鉅額交易
2022/06/08	6	134.50	5.1	135.60	134.50	0.9	3,712	0.02%
2022/06/07	6	133.58	6.2	133.76	134.00	-0.2	3,717	0.00%
2022/06/06	3	134.17	3.5	134.45	132.50	-0.5	3,781	-0.01%
2022/06/02	11.1	133.68	3	133.17	132.50	8.1	3,818	0.21%
2022/06/01	8.4	136.01	11.5	136.24	136.00	-3.2	3,871	-0.08%
2022/05/31	7.9	133.51	12	135.08	135.00	-4.2	3,891	-0.11%
2022/05/30	32.7	135.74	22.1	134.64	134.00	10.7	3,852	0.28%
2022/05/27	24.3	132.23	40.5	131.84	132.00	-16.2	3,793	-0.43%
2022/05/26	3.1	127.84	4.2	128.36	128.00	-1.1	3,769	-0.03%
2022/05/25	12.2	127.97	20.1	127.48	127.50	-7.9	3,768	-0.21%
2022/05/24	9.5	124.78	0	0.00	124.00	9.5	3,734	0.25%
2022/05/23	11.8	126.77	2	126.50	126.00	9.8	3,717	0.26%
2022/05/20	10.6	129.61	6	130.17	129.00	4.6	3,730	0.12%
2022/05/19	5	130.40	5	130.30	130.50	0	3,707	0.00%
2022/05/18	2	129.75	8.1	130.88	131.00	-6.1	3,695	-0.17%
2022/05/17	4	130.38	48.8	129.76	130.50	-44.8	3,698	-1.21%
2022/05/16	15.6	128.51	58	127.58	127.50	-42.4	3,696	-1.15%
2022/05/13	5.1	129.39	9	129.73	130.00	-3.9	3,671	-0.11%
2022/05/12	12.3	128.98	13.4	129.22	128.50	-1.1	3,668	-0.03%
2022/05/11	8	129.31	8	129.94	130.00	0	3,667	0.00%
2022/05/10	24.3	129.71	65.6	129.38	131.00	-41.4	3,638	-1.14%
2022/05/09	24.4	128.26	35.3	128.54	128.50	-10.9	3,568	-0.31%
2022/05/06	7.2	124.05	6	124.75	125.00	1.2	3,534	0.04%
2022/05/05	3.1	125.84	2	126.00	126.00	1.1	3,553	0.03%
2022/05/04	4	124.87	14.1	124.82	125.00	-10.1	3,561	-0.28%
2022/05/03	9	121.83	44	123.53	123.50	-35	3,558	-0.98%
2022/04/29	17.2	122.82	23	122.28	121.00	-5.8	3,564	-0.16%
2022/04/28	24	119.85	22	120.93	120.50	2	3,532	0.06%
2022/04/27	30.1	120.13	12.3	119.96	119.50	17.9	3,508	0.51%
2022/04/26	5.2	120.94	9.2	121.20	121.00	-4	3,464	-0.12%
2022/04/25	18.2	118.67	13	118.81	119.00	5.2	3,479	0.15%
2022/04/22	63.3	120.54	12	120.42	120.50	51.2	3,463	1.48%
2022/04/21	11.2	122.32	11	123.09	122.50	0.2	3,464	0.00%
2022/04/20	19.3	123.51	6	124.33	123.00	13.3	3,435	0.39%
2022/04/19	23.7	124.70	8.3	125.59	123.00	15.4	3,387	0.45%
2022/04/18	46	122.76	4.1	122.27	122.00	42	3,439	1.22%
2022/04/15	12.5	120.92	2.2	121.27	120.50	10.3	3,467	0.30%
2022/04/14	4.1	122.39	3.1	123.00	123.00	1	3,503	0.03%
2022/04/13	16.3	122.48	9	122.94	123.00	7.3	3,527	0.21%
2022/04/12	2.5	120.18	11	120.86	120.00	-8.5	3,492	-0.24%
2022/04/11	12.5	121.06	16.6	122.14	121.00	-4.1	3,470	-0.12%
2022/04/08	4.7	123.58	33	123.38	122.50	-28.4	3,451	-0.82%
2022/04/07	46.8	125.70	14.9	125.28	125.00	31.8	3,458	0.92%
2022/04/06	12.8	127.34	15	127.60	127.50	-2.2	3,431	-0.06%
2022/04/01	9.6	129.23	40	129.00	130.00	-30.4	3,459	-0.88%
2022/03/31	44.6	131.66	2	131.50	130.00	42.6	3,451	1.23%
2022/03/30	34.1	132.22	5.2	132.11	132.00	29	3,366	0.86%
2022/03/29	16	131.34	3	133.50	130.50	13	3,328	0.39%
2022/03/28	4.9	132.67	6	133.67	133.50	-1.1	3,322	-0.03%
2022/03/25	12.2	133.79	9.7	134.26	134.00	2.5	3,339	0.08%
2022/03/24	54.5	132.59	24	132.85	132.50	30.5	3,317	0.92%
2022/03/23	60.5	137.84	17	138.68	137.00	43.5	3,187	1.36%
2022/03/22	27.3	136.93	21	137.50	138.50	6.3	3,164	0.20%
2022/03/21	51.4	142.66	10.5	142.69	140.50	40.9	3,096	1.32%
2022/03/18	20.3	140.04	6	140.50	141.00	14.3	3,114	0.46%
2022/03/17	11.1	142.51	3	143.00	142.50	8.1	3,162	0.26%
2022/03/16	2.1	140.02	1	139.50	140.00	1.1	3,166	0.04%
2022/03/15	2.3	141.70	8	140.63	140.00	-5.7	3,241	-0.18%
2022/03/14	6.2	141.35	4	141.88	143.00	2.2	3,317	0.07%
2022/03/11	71.5	142.20	6.1	142.50	142.00	65.4	3,357	1.95%
2022/03/10	10.1	147.30	8	147.44	147.00	2.1	3,420	0.06%
2022/03/09	10.1	144.27	2	145.75	144.00	8.1	3,433	0.24%
2022/03/08	4.8	145.35	9.2	144.86	145.00	-4.4	3,413	-0.13%
2022/03/07	18.7	146.85	26.1	147.82	145.00	-7.4	3,409	-0.22%
2022/03/04	11.3	153.62	2	153.50	153.00	9.3	3,456	0.27%
2022/03/03	8.2	157.25	2	157.25	157.00	6.2	3,456	0.18%
2022/03/02	4.2	158.38	34	158.12	158.00	-29.9	3,469	-0.86%
2022/03/01	8.4	158.37	10.4	159.26	158.00	-2	3,464	-0.06%
2022/02/25	3.5	156.30	1	157.00	155.50	2.5	3,439	0.07%
2022/02/24	6	156.00	7.7	155.96	156.00	-1.7	3,460	-0.05%
2022/02/23	1	156.50	4	157.38	158.50	-3	3,484	-0.09%
2022/02/22	44	154.99	3	156.00	156.00	41	3,656	1.12%
2022/02/21	14	157.93	13.7	159.39	159.50	0.3	3,723	0.01%
2022/02/18	4.1	159.24	11.5	159.13	160.00	-7.4	3,767	-0.20%
2022/02/17	5.7	158.99	18.1	159.11	159.50	-12.5	3,847	-0.32%
2022/02/16	9.1	156.72	3	156.33	157.00	6.1	3,946	0.15%
2022/02/15	6	155.16	2.3	155.65	155.00	3.7	4,212	0.09%
2022/02/14	2	153.49	3	154.50	153.00	-1	4,350	-0.02%
2022/02/11	42.1	156.48	14	157.71	156.00	28.1	4,764	0.59%
2022/02/10	9.1	155.89	9	156.78	157.00	0.1	4,950	0.00%
2022/02/09	7.3	155.17	4	156.13	157.00	3.3	5,167	0.06%
2022/02/08	7	154.57	5	156.00	154.50	2	5,302	0.04%
2022/02/07	4	153.13	2.2	153.09	153.50	1.8	5,417	0.03%
2022/01/26	3.4	151.97	5	151.90	151.00	-1.6	5,477	-0.03%
2022/01/25	0	0.00	3	154.17	154.00	-3	5,559	-0.05%
2022/01/24	1.2	152.88	9	153.22	156.50	-7.8	5,600	-0.14%
2022/01/21	57	156.91	1	157.00	156.00	56	5,616	1.00%
2022/01/20	51.2	158.19	2	158.25	158.00	49.2	5,619	0.88%
2022/01/19	4	158.00	14	157.54	158.00	-10	5,628	-0.18%
2022/01/18	1.5	159.00	3	159.17	158.50	-1.5	5,681	-0.03%
2022/01/17	2	156.50	3	156.50	157.50	-1	5,663	-0.02%
2022/01/14	16.3	154.82	26.2	153.44	155.50	-10	5,709	-0.17%
2022/01/13	24.2	157.00	22.1	156.09	155.50	2.1	5,789	0.04%
2022/01/12	1.1	156.00	5	155.90	157.50	-3.9	5,815	-0.07%
2022/01/11	22.3	156.77	17.1	156.00	156.50	5.2	5,883	0.09%
2022/01/10	10.3	158.37	2	159.75	160.50	8.3	5,994	0.14%
2022/01/07	7.1	159.93	4	158.88	160.50	3.1	5,985	0.05%
2022/01/06	14.1	159.25	16.1	159.50	160.50	-2	5,972	-0.03%
2022/01/05	2.2	162.20	18.2	161.55	162.50	-16	5,972	-0.27%
2022/01/04	5	161.20	259.6	161.16	161.50	-254.6	6,084	-4.18%	大賣/鉅額交易
2022/01/03	11.1	160.64	8.1	160.07	160.00	3	6,335	0.05%
2021/12/30	10.1	160.40	46.1	160.35	160.50	-36.1	6,457	-0.56%
2021/12/29	10.1	163.74	56.3	162.06	162.00	-46.2	6,431	-0.72%
2021/12/28	9.6	163.61	28.8	163.66	165.50	-19.2	6,422	-0.30%
2021/12/27	20.2	160.40	22.4	160.46	160.00	-2.2	6,377	-0.03%
2021/12/24	5.1	160.71	22.1	160.84	160.50	-17	6,375	-0.27%
2021/12/23	17	161.00	13.5	162.93	161.00	3.5	6,412	0.05%
2021/12/22	6.7	162.10	3.5	162.43	162.00	3.2	6,452	0.05%
2021/12/21	10.3	160.90	22.8	160.72	162.00	-12.5	6,507	-0.19%
2021/12/20	15.9	161.47	33.4	161.17	160.50	-17.5	6,532	-0.27%
2021/12/17	27.1	162.80	11	163.68	162.50	16.1	6,573	0.24%
2021/12/16	35.1	166.67	33.8	166.80	165.50	1.3	6,639	0.02%
2021/12/15	27.1	162.61	36.5	162.48	162.00	-9.4	6,620	-0.14%
2021/12/14	30.4	166.52	34	165.66	165.00	-3.6	6,602	-0.05%
2021/12/13	63.3	170.29	67.2	170.49	168.50	-3.9	6,603	-0.06%
2021/12/10	15.4	166.47	9	167.28	166.00	6.4	6,516	0.10%
2021/12/09	20.2	168.57	44.7	169.05	169.00	-24.5	6,489	-0.38%
2021/12/08	39.1	166.94	37.2	166.75	166.00	1.9	6,436	0.03%
2021/12/07	15.4	163.89	108.7	164.92	165.50	-93.3	6,373	-1.46%	大賣/
2021/12/06	27.3	159.70	49.3	159.72	163.50	-22	6,329	-0.35%
2021/12/03	28.3	161.99	158.6	162.17	161.50	-130.3	6,288	-2.07%	大賣/鉅額交易
2021/12/02	43.2	162.44	15.7	161.95	161.00	27.5	6,285	0.44%
2021/12/01	39.4	163.91	20	163.63	164.50	19.3	6,292	0.31%
2021/11/30	87.5	166.16	105.9	166.52	163.00	-18.4	6,287	-0.29%	大賣/
2021/11/29	21	158.69	18.7	159.64	161.50	2.3	6,225	0.04%
2021/11/26	21	162.02	20	162.00	162.00	1	6,210	0.02%
2021/11/25	10.1	162.85	12.2	163.21	163.00	-2	6,263	-0.03%
2021/11/24	4	162.25	41.5	161.70	162.50	-37.5	6,286	-0.60%
2021/11/23	17	160.92	58.7	161.11	161.00	-41.7	6,286	-0.66%
2021/11/22	36	166.33	19.1	165.60	165.00	17	6,284	0.27%
2021/11/19	79.1	166.30	242.7	166.38	166.00	-163.6	6,294	-2.60%	大賣/鉅額交易
2021/11/18	55.1	164.02	49.2	162.88	161.00	5.9	6,244	0.09%
2021/11/17	28.4	160.96	18.1	161.14	162.50	10.4	6,236	0.17%
2021/11/16	217.4	164.35	40.2	163.64	163.00	177.2	6,330	2.80%	大買/鉅額交易
2021/11/15	57	161.01	50.2	161.21	161.00	6.8	6,365	0.11%
2021/11/12	119.7	159.02	152.9	157.98	158.50	-33.3	6,448	-0.52%	大買/大賣/
2021/11/11	69.4	165.50	114.5	165.40	165.00	-45	6,326	-0.71%	大賣/
2021/11/10	172.6	167.37	259.2	167.69	166.50	-86.6	6,251	-1.39%	大買/大賣/
2021/11/09	124.7	160.14	89.7	161.56	159.50	35	5,934	0.59%	大買/
2021/11/08	96.3	157.54	90.4	157.47	158.00	5.8	5,735	0.10%
2021/11/05	156.3	152.14	58	152.10	151.50	98.3	5,579	1.76%	大買/
2021/11/04	86.7	149.09	43.1	149.55	152.00	43.6	5,475	0.80%
2021/11/03	28.1	144.40	44.5	143.74	145.00	-16.4	5,328	-0.31%
2021/11/02	7.3	143.29	24.7	143.63	143.50	-17.4	5,243	-0.33%
2021/11/01	12.4	141.84	10.1	141.86	142.00	2.3	5,174	0.04%
2021/10/29	20.1	139.88	23	140.11	140.00	-2.9	5,147	-0.06%
2021/10/28	7.1	138.93	6.1	139.41	139.00	1	5,179	0.02%
2021/10/27	21.1	140.33	8.2	140.79	140.50	12.9	5,198	0.25%
2021/10/26	19.1	141.50	25.2	142.37	142.50	-6.1	5,212	-0.12%
2021/10/25	7	140.14	26.1	140.46	141.00	-19.1	5,194	-0.37%
2021/10/22	16	139.25	16	140.28	140.50	0	5,233	0.00%
2021/10/21	46	141.65	26.2	141.95	140.50	19.8	5,261	0.38%
2021/10/20	4	142.50	44.4	142.21	142.00	-40.4	5,237	-0.77%
2021/10/19	56.2	142.16	21.1	141.95	142.00	35.1	5,259	0.67%
2021/10/18	55.1	143.16	82.9	143.42	144.00	-27.8	5,279	-0.53%
2021/10/15	15	138.37	5.4	138.21	138.50	9.6	5,137	0.19%
2021/10/14	36.1	139.19	41.1	138.31	137.00	-5	5,113	-0.10%
2021/10/13	34	139.21	47.6	139.32	139.00	-13.6	5,117	-0.27%
2021/10/12	50.3	137.04	24	136.96	136.50	26.3	5,116	0.51%
2021/10/08	370.4	138.82	104.2	138.92	137.00	266.1	5,020	5.30%	大買/大賣/鉅額交易
2021/10/07	92.8	134.32	87.4	134.54	135.50	5.4	4,780	0.11%
2021/10/06	3	128.50	3	127.00	127.00	0	4,688	0.00%
2021/10/05	21.4	127.66	5.1	128.26	128.00	16.3	4,750	0.34%
2021/10/04	6.2	128.56	8.1	129.92	127.00	-1.9	4,788	-0.04%
2021/10/01	5.3	127.51	5.2	127.96	127.00	0.1	4,784	0.00%
2021/09/30	8.6	129.12	5	129.00	129.50	3.6	4,784	0.07%
2021/09/29	9.1	128.73	9	129.00	129.00	0.1	4,771	0.00%
2021/09/28	44.8	133.26	13.7	132.87	131.00	31.1	4,752	0.65%
2021/09/27	31.4	139.70	20.2	140.25	137.50	11.2	4,746	0.24%
2021/09/24	31.2	143.86	4	143.88	143.00	27.2	4,721	0.58%
2021/09/23	62.5	142.98	59.3	143.71	145.00	3.2	4,712	0.07%
2021/09/22	3.3	137.03	15.1	137.97	139.50	-11.8	4,684	-0.25%
2021/09/17	2	137.75	6.1	138.92	139.00	-4.1	4,732	-0.09%
2021/09/16	22	136.98	14.1	137.93	138.50	7.9	4,844	0.16%
2021/09/15	16.2	136.35	3	137.83	136.50	13.2	4,885	0.27%
2021/09/14	15.5	138.64	6.2	139.32	138.50	9.3	4,958	0.19%
2021/09/13	5.1	138.92	7.2	139.01	139.00	-2.1	5,063	-0.04%
2021/09/10	7.2	137.52	27.2	137.12	138.50	-20	5,085	-0.39%
2021/09/09	22.3	136.67	20	137.30	138.50	2.3	5,212	0.04%
2021/09/08	9.2	135.37	14	134.93	135.00	-4.8	5,213	-0.09%
2021/09/07	5.2	136.83	11	137.27	137.50	-5.9	5,194	-0.11%
2021/09/06	2.5	137.61	80.4	136.67	136.50	-77.9	5,204	-1.50%
2021/09/03	102.5	135.54	10.2	135.84	136.00	92.3	5,199	1.78%	大買/
2021/09/02	60.6	134.93	19.8	135.06	133.50	40.8	5,201	0.78%
2021/09/01	8.2	131.06	8	132.25	132.50	0.2	5,203	0.00%
2021/08/31	13	129.04	13	129.23	130.50	0	5,182	0.00%
2021/08/30	2.2	129.54	4.1	129.27	130.00	-1.9	5,138	-0.04%
2021/08/27	8.7	127.36	6.1	127.59	127.50	2.6	5,152	0.05%
2021/08/26	12.8	126.91	5.1	127.70	127.50	7.8	5,216	0.15%
2021/08/25	96.7	127.17	38	126.64	127.00	58.7	5,263	1.11%
2021/08/24	24.3	124.76	15.1	124.74	124.50	9.2	5,282	0.17%
2021/08/23	44.2	118.47	16	119.31	119.50	28.2	5,215	0.54%
2021/08/20	19	123.42	10.5	123.08	122.50	8.6	5,173	0.17%
2021/08/19	11.3	125.13	19.1	125.13	123.50	-7.8	5,170	-0.15%
2021/08/18	66.6	125.30	22.4	126.08	126.00	44.2	5,135	0.86%
2021/08/17	30.6	132.42	25	133.15	129.50	5.5	5,038	0.11%
2021/08/16	3	140.17	138	138.97	139.00	-135	4,931	-2.74%	大賣/鉅額交易
2021/08/13	13.4	138.95	6	138.33	137.50	7.4	4,965	0.15%
2021/08/12	0.1	141.93	3	141.17	141.50	-2.9	5,069	-0.06%
2021/08/11	4.5	141.67	6	141.42	142.00	-1.5	5,144	-0.03%
2021/08/10	19.3	145.97	19.1	144.72	143.50	0.2	5,179	0.00%
2021/08/09	7	150.93	5.5	151.01	151.00	1.6	5,211	0.03%
2021/08/06	1.5	148.00	6	148.58	148.50	-4.5	5,275	-0.09%
2021/08/05	13.1	147.62	11.2	148.32	147.50	1.9	5,425	0.04%
2021/08/04	9.1	150.62	11	150.91	150.00	-1.9	5,570	-0.03%
2021/08/03	44.6	151.22	8	149.81	147.50	36.6	5,683	0.64%
2021/08/02	4	150.38	4	150.63	151.00	0	5,732	0.00%
2021/07/30	14.8	148.07	17	147.97	148.00	-2.2	5,818	-0.04%
2021/07/29	13.2	147.55	9	148.17	147.00	4.2	6,015	0.07%
2021/07/28	20.3	148.27	29	149.21	148.50	-8.7	6,258	-0.14%
2021/07/27	26.1	151.71	20	151.08	150.00	6.1	6,577	0.09%
2021/07/26	23.1	149.26	10.2	148.18	148.50	12.9	6,820	0.19%
2021/07/23	11.3	145.02	2	142.75	143.00	9.3	6,867	0.14%
2021/07/22	20.6	146.39	17.2	146.28	146.00	3.4	6,866	0.05%
2021/07/21	13.4	146.67	47.1	147.32	145.50	-33.7	6,844	-0.49%
2021/07/20	5.1	150.32	3.8	150.34	150.00	1.3	6,846	0.02%
2021/07/19	4.1	149.79	3	150.67	151.50	1.1	6,893	0.02%
2021/07/16	64.1	152.70	1	154.00	153.50	63.1	6,963	0.91%
2021/07/15	4.3	153.57	7	152.64	154.00	-2.7	7,055	-0.04%
2021/07/14	2.3	149.64	8.1	151.62	151.00	-5.8	7,073	-0.08%
2021/07/13	0.7	152.87	7	152.43	152.00	-6.3	7,141	-0.09%
2021/07/12	34.6	152.27	51.3	152.33	151.50	-16.7	7,307	-0.23%
2021/07/09	12.5	154.41	12.2	155.02	154.50	0.3	7,309	0.00%
2021/07/08	2.1	158.52	1	159.00	158.00	1.1	7,358	0.01%
2021/07/07	7.1	157.73	8.2	157.71	158.50	-1.1	7,439	-0.01%
2021/07/06	30.3	159.56	27.2	159.31	157.50	3.1	7,466	0.04%
2021/07/05	23.3	158.04	12.7	157.96	158.50	10.7	7,527	0.14%
2021/07/02	23.8	155.23	29.2	154.80	154.00	-5.5	7,555	-0.07%
2021/07/01	47.4	158.60	16.1	158.85	158.00	31.4	7,507	0.42%
2021/06/30	15.1	157.27	10	157.75	157.50	5.1	7,509	0.07%
2021/06/29	59.7	157.92	27.2	158.00	157.00	32.4	7,474	0.43%
2021/06/28	35.3	158.93	7.2	159.39	160.00	28.1	7,504	0.37%
2021/06/25	191	159.67	434.6	159.40	158.50	-243.6	7,468	-3.26%	大買/大賣/鉅額交易
2021/06/24	55.3	162.80	8.1	163.50	162.50	47.2	7,353	0.64%
2021/06/23	62	165.80	37.2	166.57	165.00	24.8	7,306	0.34%
2021/06/22	114	173.24	33.3	175.09	169.50	80.8	7,304	1.11%	大買/
2021/06/21	44.7	176.66	46.9	178.59	178.50	-2.2	7,289	-0.03%
2021/06/18	48	181.53	69.2	179.59	181.00	-21.1	7,364	-0.29%
2021/06/17	3.2	170.81	5	170.20	172.00	-1.8	7,308	-0.03%
2021/06/16	27.8	171.18	31	171.90	170.50	-3.2	7,340	-0.04%
2021/06/15	3	168.83	10.2	168.53	169.50	-7.2	7,380	-0.10%
2021/06/11	51.4	168.03	26.3	167.55	167.00	25.2	7,414	0.34%
2021/06/10	33.7	171.21	123.2	172.49	172.00	-89.5	7,536	-1.19%	大賣/
2021/06/09	15.2	169.49	4.4	169.25	169.00	10.8	7,640	0.14%
2021/06/08	58	170.59	33.4	170.97	170.00	24.6	7,629	0.32%
2021/06/07	27.1	168.08	28.2	168.92	171.00	-1.1	7,749	-0.01%
2021/06/04	101.2	171.12	20.3	170.75	170.00	80.9	7,787	1.04%	大買/
2021/06/03	50.4	172.88	115.3	173.24	175.00	-64.9	7,806	-0.83%	大賣/
2021/06/02	74.7	170.20	94	171.06	170.00	-19.3	7,772	-0.25%
2021/06/01	51.3	169.12	237.2	169.03	171.50	-185.9	7,766	-2.39%	大賣/鉅額交易
2021/05/31	140.1	163.74	98	163.16	165.50	42.1	7,751	0.54%	大買/
2021/05/28	158.3	167.03	64	167.39	166.50	94.3	7,765	1.21%	大買/
2021/05/27	56.2	164.79	138	164.15	167.00	-81.8	7,817	-1.05%	大賣/
2021/05/26	72.3	166.20	38	165.62	164.00	34.3	7,849	0.44%
2021/05/25	41	167.48	36.1	168.21	168.50	4.9	7,953	0.06%
2021/05/24	14	162.25	43	162.07	164.50	-29	8,131	-0.36%
2021/05/21	45.1	163.80	86	165.73	164.50	-40.9	8,475	-0.48%
2021/05/20	72.3	163.15	87.3	163.09	165.00	-15	8,555	-0.17%
2021/05/19	37.1	173.08	16.7	173.55	170.50	20.4	8,443	0.24%
2021/05/18	82.2	172.55	68	173.71	176.00	14.2	8,430	0.17%
2021/05/17	12	165.54	16.8	166.50	166.00	-4.8	8,538	-0.06%
2021/05/14	173.4	170.72	57.1	171.51	170.00	116.2	8,453	1.37%	大買/鉅額交易
2021/05/13	39.3	168.44	49	167.43	170.00	-9.7	8,377	-0.12%
2021/05/12	41.3	168.12	217.7	163.84	168.00	-176.5	8,232	-2.14%	大賣/鉅額交易
2021/05/11	111.2	176.78	158.4	176.76	174.00	-47.2	8,105	-0.58%	大買/大賣/
2021/05/10	120.7	189.02	95	188.80	191.00	25.7	7,974	0.32%	大買/
2021/05/07	57.2	187.85	45.8	189.41	190.00	11.4	7,947	0.14%
2021/05/06	125.7	190.40	103.2	188.90	187.50	22.6	7,879	0.29%	大買/大賣/
2021/05/05	136	197.29	239.3	198.82	194.00	-103.4	7,712	-1.34%	大買/大賣/鉅額交易
2021/05/04	228.8	193.42	291.1	192.84	191.00	-62.3	7,476	-0.83%	大買/大賣/
2021/05/03	106.1	193.38	142.5	191.39	188.00	-36.5	7,171	-0.51%	大買/大賣/
2021/04/29	43.2	182.87	54.1	182.18	184.50	-10.9	6,908	-0.16%
2021/04/28	129.2	177.85	116.1	177.05	177.50	13.2	6,811	0.19%	大買/大賣/
2021/04/27	133	178.58	113.2	179.15	179.00	19.8	6,813	0.29%	大買/大賣/
2021/04/26	54.2	175.46	31.4	176.71	176.50	22.7	6,770	0.34%
2021/04/23	58.1	173.87	66.5	173.38	175.00	-8.5	6,745	-0.13%
2021/04/22	125.3	173.22	89	170.72	171.00	36.3	6,729	0.54%	大買/
2021/04/21	158	167.34	152.6	168.62	171.00	5.4	6,737	0.08%	大買/大賣/
2021/04/20	36.1	170.10	28	169.93	169.50	8.1	6,784	0.12%
2021/04/19	168.7	171.23	60.3	171.57	171.00	108.4	6,803	1.59%	大買/鉅額交易
2021/04/16	122.3	176.15	79.7	178.13	178.50	42.6	6,742	0.63%	大買/
2021/04/15	89.4	167.44	34.4	169.04	170.00	55.1	6,588	0.84%
2021/04/14	112.3	162.28	48.1	163.83	165.00	64.2	6,532	0.98%	大買/
2021/04/13	109.7	162.80	61.8	162.22	160.00	47.9	6,463	0.74%	大買/
2021/04/12	35.1	168.08	29.1	166.49	166.00	6	6,409	0.09%
2021/04/09	43	167.70	141.1	166.86	170.00	-98.1	6,402	-1.53%	大賣/
2021/04/08	47.2	167.33	30.2	166.64	167.00	16.9	6,382	0.27%
2021/04/07	43.2	170.53	20	169.20	169.00	23.2	6,347	0.36%
2021/04/06	33.4	173.90	90	173.29	171.00	-56.6	6,337	-0.89%
2021/04/01	25.3	173.77	68.1	173.54	173.00	-42.8	6,321	-0.68%
2021/03/31	222.8	173.11	86	174.26	174.00	136.7	6,297	2.17%	大買/鉅額交易
2021/03/30	29.1	167.77	148.3	168.68	171.00	-119.2	6,208	-1.92%	大賣/鉅額交易
2021/03/29	25	166.56	28	166.13	166.50	-3	6,173	-0.05%
2021/03/26	28	165.96	69.4	166.22	166.00	-41.4	6,203	-0.67%
2021/03/25	120	163.80	145.3	163.95	166.00	-25.3	6,182	-0.41%	大買/大賣/
2021/03/24	57.2	162.77	133.1	163.70	163.00	-75.9	6,215	-1.22%	大賣/
2021/03/23	139.2	161.66	188.6	161.51	162.00	-49.3	6,157	-0.80%	大買/大賣/
2021/03/22	98.2	164.13	107.1	166.44	165.50	-8.9	6,065	-0.15%	大賣/
2021/03/19	44.3	159.92	39.3	160.68	160.50	5	6,031	0.08%
2021/03/18	69.2	164.85	64.2	164.61	163.50	5	5,993	0.08%
2021/03/17	40	160.23	49.1	161.38	162.50	-9.1	5,945	-0.15%
2021/03/16	217	159.87	221.4	161.32	160.00	-4.4	5,937	-0.07%	大買/大賣/
2021/03/15	205.3	155.22	119.5	156.76	159.00	85.7	5,786	1.48%	大買/大賣/
2021/03/12	49	151.89	35	151.07	151.00	14	5,700	0.25%
2021/03/11	53.3	150.42	62	151.14	153.50	-8.7	5,784	-0.15%
2021/03/10	53	148.64	69	147.33	147.00	-16	5,684	-0.28%
2021/03/09	46.1	147.49	32.1	148.01	148.00	14	5,660	0.25%
2021/03/08	9	147.39	30.1	147.69	148.00	-21.1	5,654	-0.37%
2021/03/05	237	146.97	44	142.70	145.50	193	5,664	3.41%	大買/鉅額交易
2021/03/04	76.3	146.78	39	145.09	145.00	37.2	5,686	0.65%
2021/03/03	50.1	148.16	31	149.02	149.50	19.1	5,715	0.33%
2021/03/02	432.3	148.77	94.2	147.89	145.50	338.1	5,665	5.97%	大買/鉅額交易
2021/02/26	67.4	149.80	155.1	148.44	149.00	-87.7	5,582	-1.57%	大賣/
2021/02/25	132.3	155.94	104.2	154.49	154.00	28.1	5,457	0.51%	大買/大賣/
2021/02/24	213.6	157.76	117.4	156.23	156.00	96.2	5,324	1.81%	大買/大賣/
2021/02/23	66.2	158.08	168.9	159.20	161.50	-102.7	5,083	-2.02%	大賣/鉅額交易
2021/02/22	109.1	148.03	127.2	147.00	147.00	-18.1	4,758	-0.38%	大買/大賣/
2021/02/19	42.2	138.71	36.4	138.66	141.00	5.9	4,604	0.13%
2021/02/18	164.3	140.63	12.1	140.83	141.00	152.2	4,579	3.32%	大買/鉅額交易
2021/02/17	76.6	142.93	106.3	143.60	142.00	-29.6	4,535	-0.65%	大賣/
2021/02/05	11	133.68	19.1	134.15	134.00	-8.1	4,347	-0.19%
2021/02/04	4	133.88	26	134.02	132.50	-22	4,369	-0.50%
2021/02/03	10	135.50	13	135.54	135.50	-3	4,429	-0.07%
2021/02/02	9	133.72	13	133.69	134.50	-4	4,511	-0.09%
2021/02/01	17	131.38	13	131.73	131.00	4	4,486	0.09%
2021/01/29	3.1	133.72	9	134.61	130.50	-5.9	4,502	-0.13%
2021/01/28	8	134.38	3	135.99	134.50	5	4,423	0.11%
2021/01/27	11.1	137.41	21.3	138.09	137.00	-10.2	4,403	-0.23%
2021/01/26	9	134.61	12.1	135.74	134.50	-3.1	4,363	-0.07%
2021/01/25	6.1	136.42	79.6	135.12	136.00	-73.5	4,396	-1.67%
2021/01/22	62	133.35	48	132.33	133.50	14	4,414	0.32%
2021/01/21	243.1	128.78	25.1	128.74	129.00	217.9	4,377	4.98%	大買/鉅額交易
2021/01/20	28.6	128.24	44.1	128.07	127.50	-15.5	4,407	-0.35%
2021/01/19	9.3	131.82	49	131.99	132.50	-39.7	4,364	-0.91%
2021/01/18	10	131.00	31.2	131.06	131.00	-21.2	4,334	-0.49%
2021/01/15	23.6	136.43	39	135.97	134.00	-15.4	4,335	-0.35%
2021/01/14	48.1	139.59	45.3	139.57	140.00	2.8	4,380	0.06%
2021/01/13	82.1	137.30	117.1	137.70	138.00	-35	4,308	-0.81%	大賣/
2021/01/12	11	129.91	17.2	130.68	130.50	-6.2	4,156	-0.15%
2021/01/11	15	128.07	9	128.72	128.50	6	4,119	0.15%
2021/01/08	13.1	130.11	18	130.86	131.50	-4.9	4,124	-0.12%
2021/01/07	5	129.60	5	130.20	129.00	0	4,145	0.00%
2021/01/06	11.4	129.04	13	129.58	128.50	-1.6	4,183	-0.04%
2021/01/05	18	130.50	10.4	130.79	130.00	7.6	4,189	0.18%
2021/01/04	49	133.69	11	133.59	133.50	38	4,218	0.90%
2020/12/31	34	132.65	27.4	132.27	132.50	6.6	4,258	0.15%
2020/12/30	1	127.50	21	128.60	130.00	-20	4,232	-0.47%
2020/12/29	14.1	128.71	5	128.70	128.50	9.1	4,247	0.21%
2020/12/28	8	128.69	9	127.78	127.50	-1	4,287	-0.02%
2020/12/25	5	125.60	27.2	125.96	125.50	-22.2	4,335	-0.51%
2020/12/24	8	125.75	14.1	126.11	125.00	-6.1	4,395	-0.14%
2020/12/23	10.1	125.46	25	125.72	125.00	-14.9	4,434	-0.34%
2020/12/22	44.8	128.09	25.1	127.92	126.00	19.8	4,497	0.44%
2020/12/21	8	132.13	27	132.81	132.00	-19	4,566	-0.42%
2020/12/18	52.3	135.29	74.1	135.27	133.00	-21.8	4,594	-0.47%
2020/12/17	28	132.11	27	132.56	132.50	1	4,497	0.02%
2020/12/16	16.1	130.25	9.1	130.66	130.00	7	4,492	0.16%
2020/12/15	35	131.06	19.1	131.47	130.00	15.9	4,663	0.34%
2020/12/14	9.4	131.48	9	131.22	129.00	0.4	4,634	0.01%
2020/12/11	8.1	130.25	74.6	131.41	132.50	-66.5	4,702	-1.41%
2020/12/10	30	132.83	40.5	132.52	131.00	-10.4	4,714	-0.22%
2020/12/09	11	131.55	9	131.33	132.00	2	4,693	0.04%
2020/12/08	36	132.31	30.2	132.51	131.50	5.8	4,710	0.12%
2020/12/07	79.9	131.72	114.4	130.75	132.50	-34.5	4,713	-0.73%	大賣/
2020/12/04	13.3	127.01	9.2	127.11	126.50	4.1	4,670	0.09%
2020/12/03	21.2	128.27	18	128.42	128.00	3.2	4,754	0.07%
2020/12/02	39.3	128.20	109	128.41	128.00	-69.7	4,873	-1.43%	大賣/
2020/12/01	14	125.96	19	126.34	127.50	-5	5,154	-0.10%
2020/11/30	134.2	126.38	14.2	126.70	125.00	120	5,594	2.14%	大買/鉅額交易
2020/11/27	167.5	126.84	26	127.08	127.00	141.5	5,848	2.42%	大買/鉅額交易
2020/11/26	72.2	123.95	20.1	123.53	124.50	52.1	5,941	0.88%
2020/11/25	5.4	122.28	41	122.51	122.00	-35.7	6,139	-0.58%
2020/11/24	8	121.88	16.1	122.31	121.50	-8.1	6,185	-0.13%
2020/11/23	13	123.54	24	124.56	123.50	-11	6,211	-0.18%
2020/11/20	51	122.71	16.4	122.79	123.50	34.6	6,205	0.56%
2020/11/19	15	123.28	25	123.52	123.00	-10	6,232	-0.16%
2020/11/18	26	120.67	20.2	120.88	121.00	5.8	6,294	0.09%
2020/11/17	51.4	120.49	18	120.97	121.00	33.4	6,430	0.52%
2020/11/16	13	118.08	8	118.13	118.50	5	6,509	0.08%
2020/11/13	23.4	115.69	15	116.70	117.00	8.4	6,617	0.13%
2020/11/12	174.1	115.38	13	114.92	115.00	161.1	6,695	2.41%	大買/鉅額交易
2020/11/11	31	116.73	53.2	116.43	117.50	-22.2	6,830	-0.33%
2020/11/10	43.1	116.11	32.3	114.60	113.50	10.8	6,838	0.16%
2020/11/09	25	119.56	33.1	120.06	120.00	-8.1	6,896	-0.12%
2020/11/06	17	119.15	14	119.54	119.50	3	6,914	0.04%
2020/11/05	33	118.77	11	119.27	118.50	22	6,953	0.32%
2020/11/04	21	117.50	117	117.79	119.00	-96	7,041	-1.36%	大賣/
2020/11/03	26.1	117.35	21	116.86	117.50	5.1	7,087	0.07%
2020/11/02	23.1	113.98	32.1	114.25	115.50	-9	7,181	-0.13%
2020/10/30	51.1	116.80	29.5	116.32	115.00	21.6	7,205	0.30%
2020/10/29	7	120.36	19	120.34	121.00	-12	7,170	-0.17%
2020/10/28	22	121.39	19	122.26	123.00	3	7,199	0.04%
2020/10/27	10.1	121.59	3	122.00	121.50	7.1	7,209	0.10%
2020/10/26	4	123.88	4	123.63	123.50	0	7,260	0.00%
2020/10/23	17	123.29	7	123.93	122.50	10	7,349	0.14%
2020/10/22	14.1	122.08	13	123.19	123.50	1.1	7,492	0.01%
2020/10/21	31	123.34	25.2	124.07	122.50	5.8	7,553	0.08%
2020/10/20	13	123.85	13	124.12	124.00	0	7,641	0.00%
2020/10/19	15	123.63	17	123.74	124.00	-2	7,700	-0.03%
2020/10/16	33	123.52	275	123.01	123.50	-242	7,750	-3.12%	大賣/鉅額交易
2020/10/15	57.1	125.07	31	125.92	123.50	26.1	7,808	0.33%
2020/10/14	53	127.17	40	127.81	128.00	13	7,795	0.17%
2020/10/13	181	128.19	25	129.22	129.00	156	7,918	1.97%	大買/鉅額交易
2020/10/12	63	127.14	51	127.91	130.00	12	8,061	0.15%
2020/10/08	167	129.13	69	130.83	128.50	98	8,098	1.21%	大買/
2020/10/07	38	129.53	110	130.75	130.00	-72	8,287	-0.87%	大賣/
2020/10/06	30	129.73	37	130.73	130.00	-7	8,379	-0.08%
2020/10/05	128.1	130.87	23	132.65	130.50	105.1	8,439	1.24%	大買/鉅額交易
2020/09/30	51	131.31	49	132.85	133.00	2	8,511	0.02%
2020/09/29	28	131.41	23	132.07	132.00	5	8,577	0.06%
2020/09/28	104	131.74	32	131.17	132.50	72	8,622	0.84%	大買/
2020/09/25	29	127.90	48	129.44	128.00	-19	8,641	-0.22%
2020/09/24	66	129.54	53	130.01	127.00	13	8,724	0.15%
2020/09/23	48	133.88	43	134.72	135.50	5	8,671	0.06%
2020/09/22	30	135.23	29	136.17	135.00	1	8,733	0.01%
2020/09/21	56	138.06	13.9	137.86	137.00	42.1	8,723	0.48%
2020/09/18	106	138.25	184	139.92	140.50	-78	8,727	-0.89%	大買/大賣/
2020/09/17	31	139.48	26	140.21	138.50	5	8,580	0.06%
2020/09/16	27	139.59	64	139.57	139.00	-37	8,585	-0.43%
2020/09/15	56	137.94	52	138.33	137.00	4	8,539	0.05%
2020/09/14	145	137.13	25	137.04	137.50	120	8,571	1.40%	大買/鉅額交易
2020/09/11	48	132.69	51	134.42	136.00	-3	8,568	-0.04%
2020/09/10	58	134.20	46	135.41	135.00	12	8,586	0.14%
2020/09/09	57.1	131.88	46	132.92	135.00	11.1	8,535	0.13%
2020/09/08	50	134.66	56	135.70	134.50	-6	8,478	-0.07%
2020/09/07	110	138.40	43	139.36	136.00	67	8,409	0.80%	大買/
2020/09/04	138	145.17	313	144.59	144.50	-175	8,298	-2.11%	大買/大賣/鉅額交易
2020/09/03	142	147.95	247	147.97	150.50	-105	8,021	-1.31%	大買/大賣/鉅額交易
2020/09/02	168	140.01	190	140.26	138.50	-22	7,570	-0.29%	大買/大賣/
2020/09/01	106	135.30	108	135.70	135.00	-2	7,358	-0.03%	大買/大賣/
2020/08/31	151	132.71	124	133.06	135.50	27	7,339	0.37%	大買/大賣/
2020/08/28	46	138.26	31	139.34	138.00	15	7,214	0.21%
2020/08/27	50.3	140.98	52	141.17	140.50	-1.7	7,219	-0.02%
2020/08/26	43	142.86	23	143.09	143.00	20	7,178	0.28%
2020/08/25	17	144.29	25	143.82	145.50	-8	7,157	-0.11%
2020/08/24	96	142.99	35	143.43	141.00	61	7,151	0.85%
2020/08/21	59	146.50	40	146.74	149.00	19	7,095	0.27%
2020/08/20	15	143.90	121	145.78	141.00	-106	7,054	-1.50%	大賣/鉅額交易
2020/08/19	196	149.94	44	150.52	145.50	152	6,950	2.19%	大買/鉅額交易
2020/08/18	36.2	150.40	35	150.20	149.00	1.2	6,894	0.02%
2020/08/17	72	148.35	65	148.28	148.50	7	6,863	0.10%
2020/08/14	33	142.53	27.3	143.36	144.00	5.7	6,781	0.08%
2020/08/13	39	141.29	87	140.25	142.00	-48	6,789	-0.71%
2020/08/12	21	134.26	30	135.38	136.00	-9	6,739	-0.13%
2020/08/11	18	134.64	59	135.41	137.00	-41	6,760	-0.61%
2020/08/10	52.2	133.55	12	135.46	133.00	40.2	6,849	0.59%
2020/08/07	22.3	137.42	66	137.14	138.00	-43.7	6,979	-0.63%
2020/08/06	69	137.54	62	137.44	136.50	7	7,225	0.10%
2020/08/05	78.1	135.52	29	136.36	137.50	49.1	7,387	0.66%
2020/08/04	12	133.04	69	132.46	134.50	-57	7,357	-0.77%
2020/08/03	9	130.39	9	131.17	131.00	0	7,332	0.00%
2020/07/31	21	130.74	37	130.58	130.50	-16	7,287	-0.22%
2020/07/30	32	131.08	15	131.87	132.50	17	7,232	0.24%
2020/07/29	13	128.58	11	128.91	129.50	2	7,176	0.03%
2020/07/28	39	130.14	54	129.23	128.50	-15	7,109	-0.21%
2020/07/27	39	131.24	34	130.84	130.00	5	6,952	0.07%
2020/07/24	75	136.41	76	134.13	134.50	-1	6,800	-0.01%
2020/07/23	30	137.27	42	137.15	137.00	-12	6,685	-0.18%
2020/07/22	21	133.29	18	134.03	135.50	3	6,599	0.05%
2020/07/21	13.1	132.46	66	132.41	132.50	-52.9	6,537	-0.81%
2020/07/20	22	128.89	16	129.31	130.00	6	6,451	0.09%
2020/07/17	23.1	131.25	31	130.87	130.00	-7.9	6,400	-0.12%
2020/07/16	68	130.32	60	130.18	131.00	8	6,258	0.13%
2020/07/15	35	126.97	24	126.60	126.00	11	6,109	0.18%
2020/07/14	74	125.00	120	125.21	126.00	-46	6,104	-0.75%	大賣/
2020/07/13	41	122.71	86	122.27	120.50	-45	5,876	-0.77%
2020/07/10	103	118.94	111	119.97	118.00	-8	5,812	-0.14%	大買/大賣/
2020/07/09	131	117.71	90	118.59	120.00	41	5,729	0.72%	大買/
2020/07/08	54	117.47	27	115.91	116.00	27	5,607	0.48%
2020/07/07	52	118.85	50	119.10	118.00	2	5,478	0.04%
2020/07/06	13	118.50	91	117.98	119.50	-78	5,391	-1.45%
2020/07/03	82	117.56	118	117.91	115.50	-36	5,364	-0.67%	大賣/
2020/07/02	31	111.60	22	111.77	113.00	9	5,249	0.17%
2020/07/01	58	110.94	107.6	110.84	112.00	-49.6	5,198	-0.95%	大賣/
2020/06/30	15	105.67	19	107.00	107.50	-4	5,204	-0.08%
2020/06/29	6	105.00	7	105.93	106.50	-1	5,257	-0.02%
2020/06/24	7	106.00	11	106.55	106.50	-4	5,260	-0.08%
2020/06/23	8	105.50	20	105.83	106.00	-12	5,257	-0.23%
2020/06/22	14	104.50	14	104.29	105.00	0	5,273	0.00%
2020/06/19	13	103.58	14	103.64	102.50	-1	5,292	-0.02%
2020/06/18	14	102.79	14	103.50	104.50	0	5,244	0.00%
2020/06/17	13	101.54	15	102.40	103.00	-2	5,220	-0.04%
2020/06/16	15	102.50	3	103.00	103.50	12	5,229	0.23%
2020/06/15	16	101.84	1	101.50	101.50	15	5,305	0.28%
2020/06/12	4.4	101.02	12.1	100.62	103.50	-7.8	5,331	-0.15%
2020/06/11	9	104.44	90	105.22	102.50	-81	5,351	-1.51%
2020/06/10	14	104.93	39.5	105.03	105.50	-25.5	5,338	-0.48%
2020/06/09	35	106.04	17.2	106.48	107.50	17.8	5,355	0.33%
2020/06/08	132	107.44	61	108.02	106.00	71	5,362	1.32%	大買/
2020/06/05	70.1	112.03	118.1	111.67	111.50	-48	5,258	-0.91%	大賣/
2020/06/04	78	108.37	150.2	108.19	108.00	-72.2	5,137	-1.40%	大賣/
2020/06/03	16	104.84	17.1	105.27	106.00	-1.1	5,088	-0.02%
2020/06/02	8	103.44	12	103.92	104.00	-4	5,047	-0.08%
2020/06/01	52	102.38	81.1	102.16	103.50	-29.1	5,039	-0.58%
2020/05/29	7	101.29	5	100.80	101.00	2	5,024	0.04%
2020/05/28	11	101.95	37	102.09	102.50	-26	5,014	-0.52%
2020/05/27	113.2	102.75	47	102.27	100.50	66.2	4,993	1.33%	大買/
2020/05/26	13	103.96	11	104.14	105.00	2	4,899	0.04%
2020/05/25	14	101.50	17	103.00	103.50	-3	4,865	-0.06%
2020/05/22	20	102.68	31	103.16	102.50	-11	4,791	-0.23%
2020/05/21	51	106.69	82	107.68	106.00	-31	4,737	-0.65%
2020/05/20	28	107.36	41	106.57	106.50	-13	4,676	-0.28%
2020/05/19	24	105.48	45	104.79	106.00	-21	4,699	-0.45%
2020/05/18	28	102.21	34	102.65	101.50	-6	4,606	-0.13%
2020/05/15	80	103.77	130	103.85	103.50	-50	4,557	-1.10%	大賣/
2020/05/14	200	102.65	199	102.03	102.50	1	4,414	0.02%	大買/大賣/
2020/05/13	183	101.19	224	101.52	102.00	-41	4,220	-0.97%	大買/大賣/
2020/05/12	128	96.75	104.7	97.23	98.40	23.3	3,995	0.58%	大買/大賣/
2020/05/11	20	93.20	5	93.50	93.70	15	3,784	0.40%
2020/05/08	5.4	90.98	2	91.70	90.80	3.4	3,736	0.09%
2020/05/07	4	91.55	5	91.00	91.90	-1	3,744	-0.03%
2020/05/06	7.3	89.56	0	0.00	89.50	7.3	3,817	0.19%
2020/05/05	1	90.20	2	90.80	90.00	-1	3,898	-0.03%
2020/05/04	13	90.65	5	90.80	90.50	8	3,984	0.20%
2020/04/30	0	0.00	17.2	92.86	93.00	-17.2	4,008	-0.43%
2020/04/29	10	92.68	3.1	92.56	92.20	6.9	4,051	0.17%
2020/04/28	15	92.59	19	92.95	92.70	-4	4,153	-0.10%
2020/04/27	4	92.65	3	93.03	92.30	1	4,274	0.02%
2020/04/24	3	91.90	2	91.80	92.00	1	4,324	0.02%
2020/04/23	6	92.65	8	92.19	92.70	-2	4,399	-0.05%
2020/04/22	1	90.40	1	90.20	90.50	0	4,453	0.00%
2020/04/21	4	89.98	144	90.31	90.30	-140	4,502	-3.11%	大賣/鉅額交易
2020/04/20	16	92.59	1	92.40	92.10	15	4,520	0.33%
2020/04/17	185	94.48	148	94.09	93.00	37	4,520	0.82%	大買/大賣/
2020/04/16	56	91.50	47	91.82	91.70	9	4,530	0.20%
2020/04/15	9	91.80	21	92.03	92.40	-12	4,508	-0.27%
2020/04/14	110	89.61	9	89.24	89.70	101	4,467	2.26%	大買/鉅額交易
2020/04/13	2	87.90	1	87.80	87.40	1	4,471	0.02%
2020/04/10	6	87.42	3	87.53	87.80	3	4,496	0.07%
2020/04/09	5	88.20	7	87.63	87.70	-2	4,546	-0.04%
2020/04/08	8	87.74	17	89.03	87.80	-9	4,599	-0.20%
2020/04/07	144	89.87	25	89.09	89.00	119	4,601	2.59%	大買/鉅額交易
2020/04/06	12	89.89	19	89.96	90.00	-7	4,560	-0.15%
2020/04/01	69	90.04	67.2	89.85	89.40	1.8	4,546	0.04%
2020/03/31	189	88.54	45	87.82	88.70	144	4,463	3.23%	大買/鉅額交易
2020/03/30	54	84.72	4	84.25	84.20	50	4,376	1.14%
2020/03/27	24	85.42	18	84.76	84.10	6	4,346	0.14%
2020/03/26	15	82.87	10	82.63	83.70	5	4,314	0.12%
2020/03/25	29	79.31	23	79.81	81.00	6	4,296	0.14%
2020/03/24	8	77.00	8	77.28	76.80	0	4,268	0.00%
2020/03/23	22	73.67	19	73.99	72.60	3	4,295	0.07%
2020/03/20	21	74.29	22	77.15	78.00	-1	4,295	-0.02%
2020/03/19	8.1	70.30	70	70.12	72.00	-62	4,235	-1.46%
2020/03/18	17	76.74	8	75.43	73.20	9	4,148	0.22%
2020/03/17	2.1	76.42	33	76.72	77.50	-31	4,097	-0.76%
2020/03/16	130	78.26	6	78.28	76.70	124	4,041	3.07%	大買/鉅額交易
2020/03/13	15	78.01	52	77.57	79.60	-37	4,000	-0.92%
2020/03/12	11.1	83.57	5.1	83.81	82.10	6	3,920	0.15%
2020/03/11	11	86.29	15	86.56	86.30	-4	3,876	-0.10%
2020/03/10	14	85.66	55	85.15	85.90	-41	3,859	-1.06%
2020/03/09	80	86.94	29	87.28	86.00	51	3,836	1.33%
2020/03/06	21	89.81	6	89.95	89.20	15	3,791	0.40%
2020/03/05	11	91.18	27	91.49	91.70	-16	3,762	-0.43%
2020/03/04	7	90.20	6	91.20	90.20	1	3,766	0.03%
2020/03/03	4	90.10	11.3	90.81	90.00	-7.3	3,755	-0.19%
2020/03/02	150	90.59	24	90.38	90.50	126	3,696	3.41%	大買/鉅額交易
2020/02/27	45	90.97	9.1	91.98	90.80	35.9	3,684	0.98%
2020/02/26	6	92.62	22	92.83	92.60	-16	3,657	-0.44%
2020/02/25	82	92.94	10	91.54	92.70	72	3,649	1.97%
2020/02/24	19	93.76	14.1	93.34	92.50	4.9	3,645	0.13%
2020/02/21	7	95.14	49	95.07	95.40	-42	3,635	-1.16%
2020/02/20	59	97.18	37.3	97.36	95.80	21.7	3,668	0.59%
2020/02/19	14	95.69	80	95.93	95.80	-66	3,581	-1.84%
2020/02/18	9	95.47	17	95.89	94.90	-8	3,595	-0.22%
2020/02/17	15.1	95.33	12	95.58	95.30	3.1	3,683	0.08%
2020/02/14	44	96.02	13	96.05	95.80	31	3,928	0.79%
2020/02/13	11	95.79	170	95.43	96.40	-159	3,905	-4.07%	大賣/鉅額交易
2020/02/12	60	95.86	69	95.36	94.20	-9	3,843	-0.23%
2020/02/11	8	94.36	9	94.34	94.50	-1	3,778	-0.03%
2020/02/10	20	93.79	21	93.42	93.60	-1	3,793	-0.03%
2020/02/07	41.1	94.41	28	94.29	93.50	13.1	3,782	0.35%
2020/02/06	67	94.86	73	93.97	95.60	-6	3,750	-0.16%
2020/02/05	32.3	92.52	29	93.01	92.00	3.3	3,721	0.09%
2020/02/04	4.1	92.12	13	91.98	92.00	-8.9	3,638	-0.24%
2020/02/03	13	92.08	16	91.94	92.30	-3	3,608	-0.08%
2020/01/31	99	93.17	69	93.95	92.80	30	3,567	0.84%
2020/01/30	13	90.74	53	91.50	90.50	-40	3,503	-1.14%
2020/01/20	46	93.75	18	93.72	93.80	28	3,431	0.82%
2020/01/17	42	94.17	29	94.29	94.10	13	3,382	0.38%
2020/01/16	8	93.73	35	93.64	93.60	-27	3,356	-0.80%
2020/01/15	16	92.78	26	92.57	92.30	-10	3,335	-0.30%
2020/01/14	3	91.57	21	91.50	92.00	-18	3,307	-0.54%
2020/01/13	6	90.75	14	90.89	90.80	-8	3,276	-0.24%
2020/01/10	63	90.83	86	91.11	90.10	-23	3,265	-0.70%
2020/01/09	3	88.10	15	88.82	88.70	-12	3,159	-0.38%
2020/01/08	3	87.90	70	87.98	87.50	-67	3,168	-2.11%
2020/01/07	15	88.14	2	88.60	88.30	13	3,170	0.41%
2020/01/06	14	88.41	9	88.58	88.80	5	3,188	0.16%
2020/01/03	19	89.36	18	89.48	89.20	1	3,201	0.03%
2020/01/02	3	88.50	49	88.74	88.90	-46	3,160	-1.46%
2019/12/31	21	86.29	4	86.20	86.70	17	3,110	0.55%
2019/12/30	4	87.20	3	87.10	86.90	1	3,094	0.03%
2019/12/27	8	88.13	1	88.60	87.80	7	3,139	0.22%
2019/12/26	11	88.45	14	88.45	88.30	-3	3,150	-0.10%
2019/12/25	4	87.30	5	87.46	87.20	-1	3,165	-0.03%
2019/12/24	7	86.80	13	87.28	86.70	-6	3,213	-0.19%
2019/12/23	19	87.10	21	87.24	86.20	-2	3,230	-0.06%
2019/12/20	21	88.37	24	88.07	87.60	-3	3,262	-0.09%
2019/12/19	16	87.66	25	87.28	87.70	-9	3,320	-0.27%
2019/12/18	12	87.23	21	87.28	87.50	-9	3,353	-0.27%
2019/12/17	2	86.00	2	86.50	86.50	0	3,407	0.00%
2019/12/16	2	85.75	4	85.83	86.00	-2	3,431	-0.06%
2019/12/13	6	85.85	12	85.98	85.90	-6	3,443	-0.17%
2019/12/12	3	85.80	7	85.93	85.80	-4	3,448	-0.12%
2019/12/11	5	85.78	15	85.88	85.50	-10	3,482	-0.29%
2019/12/10	58	85.00	4	85.13	85.30	54	3,488	1.55%
2019/12/09	2	85.05	2	85.30	85.10	0	3,515	0.00%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/05	5	84.68	2	85.00	84.80	3	3,617	0.08%
2019/12/04	6	84.80	7	84.66	84.50	-1	3,681	-0.03%
2019/12/03	1	84.30	0	0.00	84.50	1	3,686	0.03%
2019/12/02	0	0.00	2	83.90	83.80	-2	3,696	-0.05%
2019/11/29	12	84.25	7	84.11	83.90	5	3,710	0.13%
2019/11/28	13	84.97	3	85.10	84.90	10	3,689	0.27%
2019/11/27	7	85.70	12	85.73	85.70	-5	3,742	-0.13%
2019/11/26	6	85.18	4	85.20	85.40	2	3,765	0.05%
2019/11/25	7	84.81	5	84.88	84.80	2	3,737	0.05%
2019/11/22	15	85.41	13	85.38	85.30	2	3,820	0.05%
2019/11/21	36	85.66	6	85.83	86.00	30	3,913	0.77%
2019/11/20	16	86.50	20	86.48	86.60	-4	4,024	-0.10%
2019/11/19	11	85.45	24	85.50	85.70	-13	4,108	-0.32%
2019/11/18	16	84.28	9	84.39	85.00	7	4,087	0.17%
2019/11/15	19.1	83.67	12	83.80	83.70	7.1	4,151	0.17%
2019/11/14	28	82.95	13	83.08	82.80	15	4,149	0.36%
2019/11/13	100	84.13	118	83.70	83.00	-18	4,104	-0.44%	大賣/
2019/11/12	5	88.68	17	88.76	89.00	-12	3,894	-0.31%
2019/11/11	3	88.97	4	89.05	88.60	-1	3,948	-0.03%
2019/11/08	2	90.00	4	89.90	89.70	-2	3,980	-0.05%
2019/11/07	9	89.34	8	89.84	89.30	1	4,064	0.02%
2019/11/06	24	91.28	15	91.13	90.70	9	4,068	0.22%
2019/11/05	30	92.55	16	92.59	92.30	14	4,089	0.34%
2019/11/04	15	91.31	25	91.50	91.90	-10	4,078	-0.25%
2019/11/01	1	89.40	5	90.02	90.40	-4	4,055	-0.10%
2019/10/31	2	89.55	4	89.98	90.00	-2	4,091	-0.05%
2019/10/30	14	89.36	10	89.24	89.60	4	4,097	0.10%
2019/10/29	16	90.21	9	91.11	89.70	7	4,095	0.17%
2019/10/28	20.5	91.26	550.1	91.00	90.80	-529.6	4,082	-12.97%	大賣/鉅額交易
2019/10/25	10	89.49	0	0.00	89.60	10	4,037	0.25%
2019/10/24	16	89.71	11	91.06	89.50	5	4,047	0.12%
2019/10/23	7	90.36	40	90.62	91.00	-33	4,019	-0.82%
2019/10/22	3	89.27	4	89.53	89.10	-1	4,041	-0.02%
2019/10/21	45	89.04	8	89.68	89.00	37	4,066	0.91%
2019/10/18	11	89.93	1	89.50	89.30	10	4,078	0.25%
2019/10/17	6	90.27	7	91.17	90.30	-1	4,127	-0.02%
2019/10/16	5	89.96	34	90.00	90.40	-29	4,128	-0.70%
2019/10/15	15.4	90.24	10	90.79	89.80	5.4	4,137	0.13%
2019/10/14	54	90.27	13	90.22	90.00	41	4,155	0.99%
2019/10/09	14	88.54	68	88.78	88.30	-54	4,154	-1.30%
2019/10/08	4	89.95	4	89.93	89.90	0	4,131	0.00%
2019/10/07	27	90.14	13	89.90	90.00	14	4,149	0.34%
2019/10/04	14	89.73	11	89.50	89.30	3	4,169	0.07%
2019/10/03	8	88.70	4	88.58	88.40	4	4,186	0.10%
2019/10/02	14	90.44	25	89.93	90.00	-11	4,206	-0.26%
2019/10/01	8	90.35	20	91.26	89.80	-12	4,215	-0.28%
2019/09/27	18	90.16	16	90.32	90.30	2	4,243	0.05%
2019/09/26	9	90.92	14	90.84	90.80	-5	4,253	-0.12%
2019/09/25	34	91.85	36	91.39	90.90	-2	4,371	-0.05%
2019/09/24	33	93.78	61	93.99	93.80	-28	4,407	-0.64%
2019/09/23	42	92.25	48	92.29	92.20	-6	4,350	-0.14%
2019/09/20	28	91.41	36	91.03	91.60	-8	4,510	-0.18%
2019/09/19	38	89.89	32	89.80	89.70	6	4,449	0.13%
2019/09/18	8	88.86	9	89.02	89.00	-1	4,479	-0.02%
2019/09/17	15	87.66	51	87.82	88.80	-36	4,483	-0.80%
2019/09/16	103	88.50	1	88.90	88.50	102	4,510	2.26%	大買/鉅額交易
2019/09/12	5	89.04	9	89.17	88.70	-4	4,535	-0.09%
2019/09/11	15	88.46	14	88.99	88.70	1	4,645	0.02%
2019/09/10	32	89.14	57	89.22	88.50	-25	4,708	-0.53%
2019/09/09	77	88.28	25	88.48	88.50	52	4,677	1.11%
2019/09/06	11	86.94	26	87.60	88.00	-15	4,689	-0.32%
2019/09/05	29	85.75	14	85.89	86.20	15	4,614	0.33%
2019/09/04	3	85.03	7	85.10	85.30	-4	4,627	-0.09%
2019/09/03	3	84.63	0	0.00	84.10	3	4,651	0.06%
2019/09/02	6	84.68	6	84.50	84.30	0	4,679	0.00%
2019/08/30	74	85.02	30	84.47	83.80	44	4,700	0.94%
2019/08/29	3	83.53	0	0.00	84.10	3	4,679	0.06%
2019/08/28	3	83.93	2	83.95	84.00	1	4,725	0.02%
2019/08/27	24	83.25	35	84.31	83.60	-11	4,752	-0.23%
2019/08/26	52	82.28	7	82.30	81.60	45	4,785	0.94%
2019/08/23	17	88.49	3	88.23	88.80	14	4,715	0.30%
2019/08/22	8	89.04	12	89.20	88.90	-4	4,606	-0.09%
2019/08/21	11	89.36	4	89.35	89.30	7	4,550	0.15%
2019/08/20	14	88.46	21	88.82	89.30	-7	4,510	-0.16%
2019/08/19	9	87.54	20	87.71	87.60	-11	4,428	-0.25%
2019/08/16	15	85.06	20	86.05	86.40	-5	4,427	-0.11%
2019/08/15	18	84.77	5	84.88	84.60	13	4,388	0.30%
2019/08/14	31	87.81	12	87.96	86.70	19	4,365	0.44%
2019/08/13	31	88.14	10	88.81	87.70	21	4,316	0.49%
2019/08/12	18	88.18	35	88.50	88.00	-17	4,295	-0.40%
2019/08/08	5	86.16	6	86.65	86.40	-1	4,235	-0.02%
2019/08/07	23	85.98	1	86.20	85.70	22	4,238	0.52%
2019/08/06	3	83.60	4	85.60	86.80	-1	4,306	-0.02%
2019/08/05	6	85.18	10	85.52	85.60	-4	4,319	-0.09%
2019/08/02	11	85.76	20	86.09	86.00	-9	4,387	-0.21%
2019/08/01	31	86.73	25	87.19	87.10	6	4,422	0.14%
2019/07/31	6	87.80	10	86.99	87.80	-4	4,442	-0.09%
2019/07/30	25	87.37	40	87.23	86.80	-15	4,449	-0.34%
2019/07/29	16	87.51	5	87.20	87.20	11	4,478	0.25%
2019/07/26	204	87.86	12	87.49	88.00	192	4,491	4.28%	大買/鉅額交易
2019/07/25	52	87.46	47.1	88.09	87.50	4.9	4,484	0.11%
2019/07/24	171	87.21	151	87.68	88.00	20	4,512	0.44%	大買/大賣/
2019/07/23	103	86.40	24	86.26	86.40	79	4,495	1.76%	大買/
2019/07/22	35	86.99	29	86.82	86.40	6	4,490	0.13%
2019/07/19	282	86.99	141	87.40	87.60	141	4,558	3.09%	大買/大賣/鉅額交易
2019/07/18	3	87.03	7	87.09	86.90	-4	4,524	-0.09%
2019/07/17	11	87.64	9	87.54	87.60	2	4,557	0.04%
2019/07/16	45	87.75	16	87.56	87.50	29	4,537	0.64%
2019/07/15	36	88.25	18	88.56	88.90	18	4,538	0.40%
2019/07/12	10	89.31	11	89.29	89.40	-1	4,528	-0.02%
2019/07/11	16	90.41	6	90.47	89.70	10	4,573	0.22%
2019/07/10	7	89.71	7	89.61	89.80	0	4,598	0.00%
2019/07/09	27	89.01	13	89.39	88.80	14	4,607	0.30%
2019/07/08	21	90.33	22	90.70	89.80	-1	4,615	-0.02%
2019/07/05	12	90.69	12.1	90.40	90.20	-0.1	4,603	0.00%
2019/07/04	18	90.99	16	91.31	90.60	2	4,668	0.04%
2019/07/03	17	91.09	18	91.54	91.00	-1	4,656	-0.02%
2019/07/02	98	90.34	60.2	91.10	92.20	37.8	4,738	0.80%
2019/07/01	19	88.83	26	89.01	89.50	-7	4,648	-0.15%
2019/06/28	16.2	87.01	29	87.14	88.00	-12.9	4,643	-0.28%
2019/06/27	85	88.32	121	88.28	87.00	-36	4,799	-0.75%	大賣/
2019/06/26	38	85.37	40	85.55	85.30	-2	4,780	-0.04%
2019/06/25	14	84.75	64	84.91	84.00	-50	4,829	-1.04%
2019/06/24	4	83.80	59	83.69	84.20	-55	4,781	-1.15%
2019/06/21	17	83.62	25	83.98	83.00	-8	4,797	-0.17%
2019/06/20	17	83.94	22	83.95	83.40	-5	4,795	-0.10%
2019/06/19	51	83.14	77	83.26	83.90	-26	4,999	-0.52%
2019/06/18	142	81.82	39	81.39	81.90	103	4,966	2.07%	大買/鉅額交易
2019/06/17	7	78.64	5	78.78	78.70	2	4,926	0.04%
2019/06/14	16	79.61	3	79.77	78.70	13	4,971	0.26%
2019/06/13	2	81.50	5	80.96	81.20	-3	4,947	-0.06%
2019/06/12	22	81.29	42	81.47	81.60	-20	5,045	-0.40%
2019/06/11	6.1	81.40	7	81.31	81.50	-0.9	5,105	-0.02%
2019/06/10	6	80.23	62	80.44	80.10	-56	5,114	-1.10%
2019/06/06	13	80.86	28	80.55	80.10	-15	5,112	-0.29%
2019/06/05	31	81.00	25	80.61	80.70	6	5,108	0.12%
2019/06/04	81	81.14	55	81.59	80.10	26	5,121	0.51%
2019/06/03	8	82.56	5	82.70	83.00	3	5,112	0.06%
2019/05/31	47	81.97	83	82.06	82.60	-36	5,110	-0.70%
2019/05/30	26	78.90	18	78.81	78.50	8	5,047	0.16%
2019/05/29	13	77.42	12	77.10	77.40	1	5,135	0.02%
2019/05/28	17	77.33	12	77.78	77.10	5	5,222	0.10%
2019/05/27	21	76.70	8	76.78	76.40	13	5,276	0.25%
2019/05/24	107	76.57	5	76.84	76.20	102	5,311	1.92%	大買/鉅額交易
2019/05/23	23	76.68	20	76.31	76.60	3	5,357	0.06%
2019/05/22	9.2	78.48	4	78.53	78.00	5.2	5,402	0.10%
2019/05/21	5	78.72	15	78.69	79.00	-10	5,526	-0.18%
2019/05/20	1	76.80	2	77.55	77.90	-1	5,587	-0.02%
2019/05/17	11	77.25	13	77.44	77.00	-2	5,737	-0.03%
2019/05/16	8	77.44	2	78.00	77.00	6	5,932	0.10%
2019/05/15	9	77.63	8	77.86	77.70	1	6,104	0.02%
2019/05/14	24	76.82	34	75.84	78.00	-10	6,372	-0.16%
2019/05/13	16	75.58	45	75.92	75.00	-29	6,415	-0.45%
2019/05/10	42	78.13	129	77.63	77.50	-87	6,420	-1.36%	大賣/
2019/05/09	82	79.53	21	80.14	79.20	61	6,372	0.96%
2019/05/08	17	81.71	5	81.54	81.10	12	6,438	0.19%
2019/05/07	14	82.73	12	82.77	83.00	2	6,439	0.03%
2019/05/06	56	83.21	162	83.50	82.30	-106	6,463	-1.64%	大賣/鉅額交易
2019/05/03	5	85.10	55	85.03	85.30	-50	6,486	-0.77%
2019/05/02	8.2	85.32	8	85.51	85.00	0.2	6,520	0.00%
2019/04/30	10	84.64	13	84.63	85.60	-3	6,565	-0.05%
2019/04/29	15	85.19	17	84.69	84.60	-2	6,755	-0.03%
2019/04/26	9	86.52	108	86.83	86.70	-99	6,832	-1.45%	大賣/
2019/04/25	67	87.51	43	88.72	86.70	24	7,004	0.34%
2019/04/24	10	87.40	26	87.33	87.50	-16	6,939	-0.23%
2019/04/23	17	86.32	4	86.63	86.10	13	7,064	0.18%
2019/04/22	9	87.16	3.5	87.29	87.20	5.6	7,057	0.08%
2019/04/19	8	87.18	61.2	87.07	87.20	-53.2	7,127	-0.75%
2019/04/18	17	86.42	28	86.44	85.90	-11	7,214	-0.15%
2019/04/17	19	87.08	9	86.99	86.50	10	7,309	0.14%
2019/04/16	10	86.01	22	86.34	86.70	-12	7,382	-0.16%
2019/04/15	17.3	85.61	576	85.80	85.40	-558.7	7,505	-7.44%	大賣/鉅額交易
2019/04/12	19	85.12	22	84.71	84.30	-3	7,559	-0.04%
2019/04/11	24	86.03	11	86.14	85.00	13	7,625	0.17%
2019/04/10	31.1	86.05	32	86.61	86.00	-0.9	7,762	-0.01%
2019/04/09	26.1	88.18	4	88.15	88.00	22.1	7,766	0.28%
2019/04/08	51	88.27	25	88.44	88.50	26	8,008	0.32%
2019/04/03	28.1	87.31	10	87.45	87.30	18.1	8,051	0.22%
2019/04/02	28.1	87.79	125	87.58	87.50	-96.9	8,203	-1.18%	大賣/
2019/04/01	63	88.43	67	88.53	87.90	-4	8,399	-0.05%
2019/03/29	20	84.96	136	83.65	86.50	-116	8,234	-1.41%	大賣/鉅額交易
2019/03/28	70	81.80	32	82.11	82.20	38	8,134	0.47%
2019/03/27	31	82.92	54	83.00	82.90	-23	8,065	-0.29%
2019/03/26	44	83.71	7	84.04	83.40	37	8,071	0.46%
2019/03/25	15	83.70	10	84.00	83.50	5	8,136	0.06%
2019/03/22	162	87.53	115	87.04	85.60	47	8,122	0.58%	大買/大賣/
2019/03/21	17.1	83.90	33	84.26	84.30	-15.9	7,898	-0.20%
2019/03/20	9	82.80	26	82.75	82.90	-17	7,931	-0.21%
2019/03/19	37	83.35	28	83.23	82.90	9	7,939	0.11%
2019/03/18	25	81.23	28	80.87	81.60	-3	7,984	-0.04%
2019/03/15	41	80.39	779	80.69	80.50	-738	8,054	-9.16%	大賣/鉅額交易
2019/03/14	65	80.62	104	81.56	80.40	-39	8,090	-0.48%	大賣/
2019/03/13	25	82.00	30	81.88	81.90	-5	8,088	-0.06%
2019/03/12	18.1	82.53	156	82.34	82.00	-137.9	8,097	-1.70%	大賣/鉅額交易
2019/03/11	34	82.80	105	82.78	82.60	-71	8,144	-0.87%	大賣/
2019/03/08	30	83.20	104	82.60	83.40	-74	8,290	-0.89%	大賣/
2019/03/07	47	82.73	30.1	83.36	82.10	16.9	8,451	0.20%
2019/03/06	12	83.39	27	83.61	83.90	-15	8,620	-0.17%
2019/03/05	35	83.84	3	84.03	83.90	32	8,794	0.36%
2019/03/04	12	83.33	45	83.94	84.50	-33	8,917	-0.37%
2019/02/27	3	82.20	5	82.08	81.80	-2	8,892	-0.02%
2019/02/26	18	82.93	2	83.40	82.30	16	8,834	0.18%
2019/02/25	17	83.49	7	83.49	83.50	10	8,849	0.11%
2019/02/22	11	83.33	15	83.47	83.20	-4	8,940	-0.04%
2019/02/21	41	84.43	34	84.38	83.70	7	9,017	0.08%
2019/02/20	27	84.11	40	84.03	84.60	-13	9,122	-0.14%
2019/02/19	15.2	82.82	24	82.87	82.50	-8.9	9,462	-0.09%
2019/02/18	1,110	82.95	68	83.13	82.20	1,042	9,522	10.94%	大買/鉅額交易
2019/02/15	1,820	82.58	184	82.47	83.00	1,636	9,401	17.40%	大買/大賣/鉅額交易
2019/02/14	831	81.23	63	81.99	83.00	768	9,262	8.29%	大買/鉅額交易
2019/02/13	461	80.84	159	80.30	81.10	302	9,180	3.29%	大買/大賣/鉅額交易
2019/02/12	60	77.97	64	78.12	78.80	-4	8,928	-0.04%
2019/02/11	20	75.44	25	75.80	75.80	-5	8,843	-0.06%
2019/01/30	12	74.43	12	74.81	74.10	0	8,853	0.00%
2019/01/29	46	74.72	9	74.46	74.40	37	8,853	0.42%
2019/01/28	14	77.18	16	77.55	77.40	-2	8,772	-0.02%
2019/01/25	20	76.57	16	76.73	77.10	4	8,838	0.05%
2019/01/24	48.1	75.89	18	76.54	75.60	30.1	8,931	0.34%
2019/01/23	57	76.72	14	76.48	76.60	43	9,007	0.48%
2019/01/22	36.1	77.66	33	77.68	77.40	3.1	9,053	0.03%
2019/01/21	91	79.15	201	79.89	78.30	-110	9,117	-1.21%	大賣/鉅額交易
2019/01/18	183	78.68	87	79.11	78.70	96	8,954	1.07%	大買/
2019/01/17	143	79.27	78	79.39	79.00	65	8,914	0.73%	大買/
2019/01/16	17	77.62	10	77.91	77.10	7	8,746	0.08%
2019/01/15	53	77.82	119	78.35	77.70	-66	8,808	-0.75%	大賣/
2019/01/14	7	76.17	16	76.08	76.40	-9	8,731	-0.10%
2019/01/11	50	76.13	354	76.36	75.70	-304	8,929	-3.40%	大賣/鉅額交易
2019/01/10	54	76.17	75	76.34	77.20	-21	9,022	-0.23%
2019/01/09	69	78.59	60	78.88	77.80	9	8,961	0.10%
2019/01/08	66	77.96	33.3	77.85	77.40	32.8	8,926	0.37%
2019/01/07	87	77.36	119	77.84	79.40	-32	8,893	-0.36%	大賣/
2019/01/04	43	72.92	35	73.01	74.80	8	8,775	0.09%
2019/01/03	61	76.48	38.1	76.72	74.50	22.9	8,883	0.26%
2019/01/02	140	78.25	96	78.94	77.00	44	8,866	0.50%	大買/
2018/12/28	68.1	76.99	31	77.13	76.40	37.1	8,741	0.42%
2018/12/27	134	76.80	123	76.56	76.60	11	8,787	0.13%	大買/大賣/
2018/12/26	92	74.43	95	74.13	72.30	-3	8,530	-0.04%
2018/12/25	96	74.92	118	74.86	75.50	-22	8,393	-0.26%	大賣/
2018/12/24	108.3	73.27	99	74.09	74.70	9.3	8,280	0.11%	大買/
2018/12/22	85	70.75	59	70.55	70.10	26	8,043	0.32%
2018/12/21	84.1	68.69	40	68.70	69.90	44.1	8,101	0.54%
2018/12/20	9	68.29	14	68.49	67.90	-5	8,109	-0.06%
2018/12/19	22	69.93	25	69.74	69.30	-3	8,131	-0.04%
2018/12/18	8	69.70	42.1	70.09	69.80	-34.1	8,160	-0.42%
2018/12/17	11	68.52	0	0.00	68.40	11	8,268	0.13%
2018/12/14	35	69.56	28	69.54	69.50	7	8,282	0.08%
2018/12/13	25	69.92	34	70.54	69.10	-9	8,275	-0.11%
2018/12/12	18	68.52	24	68.47	68.60	-6	8,219	-0.07%
2018/12/11	75	67.87	36	68.02	67.50	39	8,194	0.48%
2018/12/10	7	68.61	6	69.08	69.10	1	8,182	0.01%
2018/12/07	15	70.57	21	70.66	70.60	-6	8,301	-0.07%
2018/12/06	42	69.49	18	71.03	68.60	24	8,443	0.28%
2018/12/05	16	72.22	18	71.97	71.40	-2	8,612	-0.02%
2018/12/04	32.1	74.67	19	74.54	74.20	13.1	8,662	0.15%
2018/12/03	35	75.30	81	75.21	75.20	-46	8,688	-0.53%
2018/11/30	497	73.10	80	72.50	72.50	417	8,624	4.84%	大買/鉅額交易
2018/11/29	69	70.03	57	70.09	70.70	12	8,499	0.14%
2018/11/28	107.1	67.34	50	66.87	67.80	57.1	8,339	0.68%	大買/
2018/11/27	39	64.64	18	64.46	64.40	21	8,197	0.26%
2018/11/26	25	65.72	17	65.69	66.00	8	8,058	0.10%
2018/11/23	15	66.95	12	66.67	66.60	3	8,031	0.04%
2018/11/22	28	66.85	55	66.67	66.60	-27	8,058	-0.34%
2018/11/21	33	64.87	14	64.89	65.00	19	8,068	0.24%
2018/11/20	14	65.31	36	64.99	66.50	-22	8,072	-0.27%
2018/11/19	41	65.35	47	65.53	65.50	-6	8,024	-0.07%
2018/11/16	188	65.41	139	65.27	64.20	49	7,966	0.62%	大買/大賣/
2018/11/15	96	70.18	32	70.94	70.00	64	7,692	0.83%
2018/11/14	17	72.82	7	72.79	72.90	10	7,685	0.13%
2018/11/13	44	71.89	29	72.57	72.80	15	7,718	0.19%
2018/11/12	35	75.06	40	76.32	74.60	-5	7,777	-0.06%
2018/11/09	18	73.29	9	73.09	73.50	9	7,805	0.12%
2018/11/08	39.1	75.40	13	75.85	73.90	26.1	8,078	0.32%
2018/11/07	20	74.06	30	74.33	74.80	-10	8,081	-0.12%
2018/11/06	81	72.38	12	72.06	72.40	69	8,151	0.85%
2018/11/05	24	72.97	13	73.08	73.70	11	8,151	0.13%
2018/11/02	49	72.94	25	72.86	72.90	24	8,138	0.29%
2018/11/01	27.1	69.51	27	70.67	70.50	0.1	8,162	0.00%
2018/10/31	21	67.50	52	67.92	68.30	-31	8,129	-0.38%
2018/10/30	217	65.31	56	65.14	64.80	161	8,041	2.00%	大買/鉅額交易
2018/10/29	24	67.85	26	68.57	66.70	-2	8,015	-0.02%
2018/10/26	14	66.06	62	65.35	65.50	-48	7,979	-0.60%
2018/10/25	20.1	65.22	32	65.51	65.50	-11.9	8,076	-0.15%
2018/10/24	9	69.11	28	68.67	68.70	-19	8,064	-0.24%
2018/10/23	20	68.96	10	68.66	68.00	10	8,110	0.12%
2018/10/22	27	70.36	13	70.25	70.50	14	8,101	0.17%
2018/10/19	149	69.71	238	69.07	70.30	-89	8,127	-1.10%	大買/大賣/
2018/10/18	59	71.16	29	71.14	71.60	30	8,123	0.37%
2018/10/17	5	75.34	2	74.65	74.60	3	8,283	0.04%
2018/10/16	15	75.56	11	75.55	75.20	4	8,307	0.05%
2018/10/15	26	74.94	26	74.97	74.90	0	8,439	0.00%
2018/10/12	5	74.54	5	74.98	76.10	0	8,542	0.00%
2018/10/11	32	72.32	48	72.23	74.40	-16	8,616	-0.19%
2018/10/09	31	77.74	18	78.11	77.40	13	8,465	0.15%
2018/10/08	3	79.60	38.5	79.28	80.20	-35.5	8,437	-0.42%
2018/10/05	44	78.68	44.1	79.72	77.80	-0.1	8,467	0.00%
2018/10/04	16	82.37	5	82.34	82.10	11	8,460	0.13%
2018/10/03	15	83.56	9	84.16	83.00	6	8,527	0.07%
2018/10/02	18	84.74	13	84.82	83.80	5	8,627	0.06%
2018/10/01	120	83.74	7	83.71	84.10	113	8,694	1.30%	大買/鉅額交易
2018/09/28	142	82.02	35	82.05	82.50	107	8,877	1.21%	大買/鉅額交易
2018/09/27	45	83.00	22	82.25	82.50	23	8,856	0.26%
2018/09/26	7	84.96	2	85.15	84.30	5	8,864	0.06%
2018/09/25	14	84.59	181	84.73	84.60	-167	8,964	-1.86%	大賣/鉅額交易
2018/09/21	64	82.88	90	83.16	83.40	-26	9,017	-0.29%
2018/09/20	18.1	86.01	6	85.90	85.80	12.1	8,961	0.14%
2018/09/19	7	87.40	50	87.27	87.00	-43	9,052	-0.47%
2018/09/18	29	87.00	8	86.30	85.90	21	9,188	0.23%
2018/09/17	14	88.00	14	88.66	89.40	0	9,285	0.00%
2018/09/14	292	88.00	44	88.14	88.70	248	9,410	2.64%	大買/鉅額交易
2018/09/13	24	85.95	156	86.23	85.30	-132	9,484	-1.39%	大賣/鉅額交易
2018/09/12	120	87.18	248	85.96	86.50	-128	9,467	-1.35%	大買/大賣/鉅額交易
2018/09/11	116	89.60	345.1	89.92	89.80	-229.1	9,351	-2.45%	大買/大賣/鉅額交易
2018/09/10	62	93.61	182	93.12	93.60	-120	9,337	-1.29%	大賣/鉅額交易
2018/09/07	171	98.00	187.2	98.63	97.30	-16.2	9,473	-0.17%	大買/大賣/
2018/09/06	58	101.33	99	100.80	100.50	-41	9,475	-0.43%
2018/09/05	30.2	106.64	55	106.27	105.00	-24.9	9,455	-0.26%
2018/09/04	29	108.45	10	108.65	107.50	19	9,426	0.20%
2018/09/03	23	107.13	61	107.88	107.50	-38	9,453	-0.40%
2018/08/31	12	105.08	8	106.13	106.50	4	9,591	0.04%
2018/08/30	32.2	106.12	14	105.46	104.50	18.2	9,741	0.19%
2018/08/29	10	106.55	12	106.67	107.00	-2	9,744	-0.02%
2018/08/28	56.1	106.36	32	106.75	104.50	24.1	9,793	0.25%
2018/08/27	20	103.35	42	103.55	104.00	-22	9,738	-0.23%
2018/08/24	38	99.04	13	99.80	99.20	25	9,653	0.26%
2018/08/23	41	97.27	63	97.27	100.00	-22	9,761	-0.23%
2018/08/22	89	97.36	65	97.15	95.80	24	9,726	0.25%
2018/08/21	77	98.79	19	98.76	99.90	58	9,599	0.60%
2018/08/20	22	99.89	14	100.76	99.50	8	9,559	0.08%
2018/08/17	61.1	98.48	143	102.16	100.50	-81.9	9,645	-0.85%	大賣/
2018/08/16	40	98.47	72	98.46	99.50	-32	9,627	-0.33%
2018/08/15	163	96.49	379	96.40	99.70	-216	9,689	-2.23%	大買/大賣/鉅額交易
2018/08/14	49	100.46	26	100.56	100.00	23	9,468	0.24%
2018/08/13	257	102.07	23	102.09	100.50	234	9,527	2.46%	大買/鉅額交易
2018/08/10	20	103.50	20	102.43	104.00	0	9,677	0.00%
2018/08/09	22.2	105.02	10	104.45	104.00	12.2	9,839	0.12%
2018/08/08	45	105.06	69	104.83	107.00	-24	9,995	-0.24%
2018/08/07	87	101.73	172	101.78	101.50	-85	10,030	-0.85%	大賣/
2018/08/06	47	104.13	13	104.85	104.50	34	10,126	0.34%
2018/08/03	76	106.09	76	106.41	105.50	0	10,122	0.00%
2018/08/02	110	107.26	50	106.84	106.50	60	10,221	0.59%	大買/
2018/08/01	167	110.31	103.1	109.32	110.50	64	10,233	0.62%	大買/大賣/
2018/07/31	42.3	105.85	60	106.36	105.00	-17.7	10,093	-0.18%
2018/07/30	142.2	103.82	18	104.17	103.00	124.2	10,099	1.23%	大買/鉅額交易
2018/07/27	136	109.02	30	108.10	108.00	106	10,083	1.05%	大買/鉅額交易
2018/07/26	80	106.65	25	107.42	106.50	55	10,131	0.54%
2018/07/25	98	108.62	140	108.91	107.00	-42	10,054	-0.42%	大賣/
2018/07/24	92	108.76	162.2	109.27	110.00	-70.2	9,871	-0.71%	大賣/
2018/07/23	16	101.47	71	101.89	103.00	-55	9,592	-0.57%
2018/07/20	74	100.16	335	100.14	98.90	-261	9,624	-2.71%	大賣/鉅額交易
2018/07/19	333	100.10	50	100.80	101.00	283	9,509	2.98%	大買/鉅額交易
2018/07/18	57	101.68	66	102.59	105.00	-9	9,391	-0.10%
2018/07/17	62	98.32	28	97.94	97.50	34	9,293	0.37%
2018/07/16	23	99.62	96	99.91	100.50	-73	9,304	-0.78%
2018/07/13	33	99.25	30	99.27	101.00	3	9,329	0.03%
2018/07/12	62	97.02	15	96.33	96.20	47	9,309	0.50%
2018/07/11	31	97.57	27	97.09	98.20	4	9,312	0.04%
2018/07/10	77.1	96.03	34	96.60	97.60	43.1	9,309	0.46%
2018/07/09	237	93.64	85	93.68	95.00	152	9,253	1.64%	大買/鉅額交易
2018/07/06	55.1	97.76	76.2	97.15	98.20	-21.2	9,131	-0.23%
2018/07/05	162	94.45	77	94.35	93.30	85	9,051	0.94%	大買/
2018/07/04	105	94.55	141	93.28	92.50	-36	9,121	-0.39%	大買/大賣/
2018/07/03	45.1	93.43	52	94.58	96.00	-7	9,212	-0.08%
2018/07/02	27	94.82	52	94.61	94.30	-25	9,192	-0.27%
2018/06/29	107	94.25	55	94.20	94.20	52	9,571	0.54%	大買/
2018/06/28	73.2	96.39	114	97.20	96.40	-40.8	9,432	-0.43%	大賣/
2018/06/27	208	98.06	110	97.50	96.20	98	9,532	1.03%	大買/大賣/
2018/06/26	77	98.86	29	98.44	99.80	48	9,472	0.51%
2018/06/25	121	98.47	118	98.37	98.80	3	9,456	0.03%	大買/大賣/
2018/06/22	51	100.13	53	100.57	100.00	-2	9,568	-0.02%
2018/06/21	28	106.18	89	107.26	104.50	-61	9,624	-0.63%
2018/06/20	238	107.87	196	104.51	106.00	42	9,529	0.44%	大買/大賣/
2018/06/19	26	111.81	60	112.93	114.50	-34	9,524	-0.36%
2018/06/15	35	108.41	6	108.08	107.50	29	9,468	0.31%
2018/06/14	20.1	111.17	78	110.31	109.00	-57.9	9,268	-0.63%
2018/06/13	18	112.22	11	111.64	112.00	7	9,201	0.08%
2018/06/12	43	114.69	27	114.89	115.00	16	9,183	0.17%
2018/06/11	19.2	116.73	37	116.47	117.00	-17.8	9,210	-0.19%
2018/06/08	19.2	112.61	14.2	112.44	112.50	5	9,184	0.05%
2018/06/07	61	116.90	28	117.32	115.00	33	9,064	0.36%
2018/06/06	8.2	124.04	110	124.20	123.00	-101.8	8,996	-1.13%	大賣/鉅額交易
2018/06/05	39	124.63	37.2	126.50	124.50	1.8	8,994	0.02%
2018/06/04	30.1	124.88	37	124.89	123.50	-6.9	9,143	-0.08%
2018/06/01	11	125.05	15	125.53	126.50	-4	9,426	-0.04%
2018/05/31	20	124.15	45	124.44	125.00	-25	9,439	-0.26%
2018/05/30	15.2	123.70	7	123.07	121.00	8.2	9,300	0.09%
2018/05/29	16	125.56	32	125.86	127.00	-16	9,324	-0.17%
2018/05/28	11.1	124.14	23	124.28	124.50	-11.9	9,462	-0.13%
2018/05/25	31	126.79	44	127.24	124.50	-13	9,473	-0.14%
2018/05/24	48.3	128.22	112.1	127.84	128.50	-63.8	9,433	-0.68%	大賣/
2018/05/23	46.1	127.52	87	127.36	129.50	-40.9	9,415	-0.43%
2018/05/22	64	122.83	401	123.40	126.00	-337	9,413	-3.58%	大賣/鉅額交易
2018/05/21	26.1	123.14	32	122.83	124.00	-5.9	9,527	-0.06%
2018/05/18	75.2	120.19	120.2	119.97	122.00	-45	9,512	-0.47%	大賣/
2018/05/17	63.3	117.85	47.2	118.00	118.50	16.1	9,496	0.17%
2018/05/16	147	113.22	83	113.75	114.00	64	9,388	0.68%	大買/
2018/05/15	93	111.87	33	110.83	111.50	60	9,434	0.64%
2018/05/14	127	105.88	65	107.58	110.50	62	9,535	0.65%	大買/
2018/05/11	12	102.08	18	102.36	102.50	-6	9,540	-0.06%
2018/05/10	147.3	103.75	67	104.90	103.00	80.3	9,565	0.84%	大買/
2018/05/09	26	100.18	27	100.77	100.00	-1	9,583	-0.01%
2018/05/08	2	98.55	5	98.06	98.40	-3	9,656	-0.03%
2018/05/07	41	99.55	27	100.16	99.10	14	10,020	0.14%
2018/05/04	37	97.79	22	97.97	97.40	15	10,229	0.15%
2018/05/03	53	97.29	77	97.22	97.00	-24	10,257	-0.23%
2018/05/02	28	93.93	6	93.88	94.10	22	10,254	0.21%
2018/04/30	89	93.30	10	93.67	93.40	79	10,576	0.75%
2018/04/27	23.2	93.09	23	92.41	93.60	0.2	10,629	0.00%
2018/04/26	27	90.32	48	90.60	90.20	-21	10,666	-0.20%
2018/04/25	29	89.53	103	89.46	88.90	-74	10,648	-0.69%	大賣/
2018/04/24	31	93.35	45	92.56	92.00	-14	10,764	-0.13%
2018/04/23	14	95.78	9	95.86	96.00	5	10,927	0.05%
2018/04/20	12	94.92	5	94.44	95.20	7	11,056	0.06%
2018/04/19	97	94.91	25	96.06	95.00	72	11,030	0.65%
2018/04/18	42	94.67	1.5	94.00	94.00	40.5	11,033	0.37%
2018/04/17	73	92.82	119	93.40	95.00	-46	11,163	-0.41%	大賣/
2018/04/16	41	96.97	18.1	96.74	95.80	23	11,113	0.21%
2018/04/13	39	102.08	14	102.39	100.50	25	11,069	0.23%
2018/04/12	11	100.91	13	100.81	100.50	-2	11,138	-0.02%
2018/04/11	51	100.39	51	99.86	100.50	0	11,284	0.00%
2018/04/10	71.2	100.12	18	99.79	98.60	53.2	11,379	0.47%
2018/04/09	34	99.94	32	100.62	99.30	2	11,681	0.02%
2018/04/03	106	100.87	23	100.31	101.50	83	11,672	0.71%	大買/
2018/04/02	228	100.61	196	101.61	101.50	32	11,801	0.27%	大買/大賣/
2018/03/31	33.2	95.58	37	95.25	95.20	-3.8	11,346	-0.03%
2018/03/30	127.2	97.87	122	98.14	95.60	5.2	11,347	0.05%	大買/大賣/
2018/03/29	40	97.84	21	98.21	97.70	19	11,124	0.17%
2018/03/28	28	98.61	74.2	98.44	97.80	-46.2	11,032	-0.42%
2018/03/27	153	99.63	106.1	99.33	98.50	46.9	10,887	0.43%	大買/大賣/
2018/03/26	27.1	95.51	101	94.81	97.30	-73.9	10,663	-0.69%	大賣/
2018/03/23	60	90.94	71	90.75	90.10	-11	10,453	-0.11%
2018/03/22	87	94.47	77	94.21	94.50	10	10,400	0.10%
2018/03/21	51	91.93	29	92.14	92.80	22	10,257	0.21%
2018/03/20	14	89.95	10	89.03	89.00	4	10,117	0.04%
2018/03/19	19	89.54	13	89.76	89.50	6	10,118	0.06%
2018/03/16	13	91.28	7	91.13	90.50	6	10,112	0.06%
2018/03/15	46	90.71	38	90.97	90.80	8	10,092	0.08%
2018/03/14	20	89.23	51	89.51	89.00	-31	10,066	-0.31%
2018/03/13	31	89.61	3	91.20	89.30	28	10,089	0.28%
2018/03/12	23	89.50	286	89.79	90.00	-263	10,033	-2.62%	大賣/鉅額交易
2018/03/09	12	89.46	14	89.65	90.10	-2	9,985	-0.02%
2018/03/08	97	92.63	75	91.97	90.10	22	9,970	0.22%
2018/03/07	107	89.81	102	89.87	90.90	5	9,746	0.05%	大買/大賣/
2018/03/06	66	87.37	38	86.91	87.20	28	9,466	0.30%
2018/03/05	38	86.64	40	86.90	86.00	-2	9,477	-0.02%
2018/03/02	37	87.47	14	87.66	87.10	23	9,455	0.24%
2018/03/01	35	88.41	71	88.24	89.90	-36	9,371	-0.38%
2018/02/27	47	87.16	42	86.62	85.50	5	9,187	0.05%
2018/02/26	47	87.65	79	88.56	87.50	-32	9,155	-0.35%
2018/02/23	53	86.61	38.1	86.44	86.00	14.9	9,145	0.16%
2018/02/22	96	85.92	64	86.11	85.00	32	9,121	0.35%
2018/02/21	104	89.73	80	89.63	89.20	24	9,026	0.27%	大買/
2018/02/12	38	86.05	26	86.43	85.40	12	8,845	0.14%
2018/02/09	91	86.48	41	87.09	85.40	50	8,839	0.57%
2018/02/08	19.2	88.52	181	86.88	88.10	-161.8	8,628	-1.88%	大賣/鉅額交易
2018/02/07	109	88.00	74.4	88.11	87.40	34.7	8,567	0.40%	大買/
2018/02/06	100	83.64	109	83.46	83.90	-9	8,403	-0.11%	大賣/
2018/02/05	88	89.36	81	89.87	89.90	7	8,273	0.08%
2018/02/02	30	95.41	14	95.17	94.60	16	8,248	0.19%
2018/02/01	68	96.93	128	96.12	94.70	-60	8,603	-0.70%	大賣/
2018/01/31	88.2	96.29	84	96.38	96.30	4.2	8,544	0.05%
2018/01/30	254	100.34	181.6	100.14	96.70	72.4	8,430	0.86%	大買/大賣/
2018/01/29	193	100.92	159.3	101.76	104.50	33.7	8,080	0.42%	大買/大賣/
2018/01/26	71.1	95.02	72.2	95.00	95.40	-1.1	7,808	-0.01%
2018/01/25	47	93.36	45	93.54	93.40	2	7,751	0.03%
2018/01/24	134	94.58	212	95.03	92.40	-78	7,673	-1.02%	大買/大賣/
2018/01/23	32.2	91.10	66	90.82	90.60	-33.8	7,387	-0.46%
2018/01/22	38	88.35	26	89.13	89.80	12	7,331	0.16%
2018/01/19	51	90.65	12	90.78	90.00	39	7,290	0.53%
2018/01/18	57	91.04	66	90.87	89.90	-9	7,214	-0.12%
2018/01/17	136.1	91.75	66.2	91.52	92.30	69.9	7,074	0.99%	大買/
2018/01/16	68.2	89.42	61	89.92	89.90	7.2	6,985	0.10%
2018/01/15	11.1	87.91	8	88.11	87.30	3.1	6,936	0.04%
2018/01/12	59.2	88.86	66	88.16	87.60	-6.8	7,214	-0.09%
2018/01/11	103.3	88.36	48	89.04	89.60	55.3	7,229	0.76%	大買/
2018/01/10	21.2	86.26	13	86.53	85.10	8.2	7,200	0.11%
2018/01/09	25	88.11	47	87.63	88.10	-22	7,464	-0.29%
2018/01/08	50	89.52	43	88.79	88.70	7	7,671	0.09%
2018/01/05	85	88.08	80	87.74	88.60	5	7,558	0.07%
2018/01/04	32	86.38	61	86.39	86.20	-29	7,414	-0.39%
2018/01/03	141	84.41	240	83.40	85.00	-99	7,211	-1.37%	大買/大賣/
2018/01/02	94	79.44	90	79.39	79.90	4	6,802	0.06%