中美晶 (5483)-凱基-站前券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/31	0	0.00	54.2	206.97	208.50	-54.2	7,851	-0.69%
2024/05/30	0	205.00	8.1	202.24	205.50	-8	7,872	-0.10%
2024/05/29	1	203.00	1	203.00	203.00	0	7,885	0.00%
2024/05/28	0.1	205.00	8	205.00	205.00	-7.9	7,951	-0.10%
2024/05/27	0.1	205.94	3	205.34	205.50	-2.9	7,949	-0.04%
2024/05/24	15	199.83	0.1	201.00	202.50	14.9	7,948	0.19%
2024/05/23	10	202.50	5.1	202.62	201.50	4.9	7,944	0.06%
2024/05/22	0	0.00	4.6	202.50	202.50	-4.6	7,874	-0.06%
2024/05/21	2	199.00	3	198.67	199.00	-1	7,822	-0.01%
2024/05/20	5.3	199.50	5	198.70	199.00	0.3	7,770	0.00%
2024/05/17	2	195.75	107.1	195.95	195.50	-105.1	7,679	-1.37%	大賣/鉅額交易
2024/05/16	5.1	191.01	0.1	192.00	191.50	5	7,631	0.07%
2024/05/15	6.3	190.66	0.3	190.00	191.00	6	7,680	0.08%
2024/05/14	3	189.50	0	0.00	189.00	3	7,778	0.04%
2024/05/13	8	189.69	107	193.70	189.00	-99	7,797	-1.27%	大賣/
2024/05/10	9	191.94	1.1	195.72	194.50	7.9	7,742	0.10%
2024/05/09	100	193.00	3.1	193.65	194.00	96.9	7,689	1.26%
2024/05/08	2	192.00	3.4	192.29	193.00	-1.4	7,684	-0.02%
2024/05/07	4.1	194.98	2	198.25	194.00	2.1	7,657	0.03%
2024/05/06	4	195.50	6	195.83	197.00	-2	7,633	-0.03%
2024/05/03	7.2	196.78	0	0.00	192.50	7.2	7,644	0.09%
2024/05/02	4	194.25	1	195.50	196.00	3	7,677	0.04%
2024/04/30	1	195.50	2	195.75	195.50	-1	7,715	-0.01%
2024/04/29	1	193.00	2	193.50	194.50	-1	7,770	-0.01%
2024/04/26	0	192.50	4	192.50	192.50	-4	7,809	-0.05%
2024/04/25	3	191.83	1	192.00	191.50	2	7,832	0.03%
2024/04/24	15.2	194.97	3	196.16	194.00	12.2	7,903	0.15%
2024/04/23	2	190.25	0.2	190.00	188.50	1.8	7,969	0.02%
2024/04/22	34.1	189.29	29	191.88	188.50	5.1	8,055	0.06%
2024/04/19	141.2	194.68	2.2	194.18	192.00	139	8,008	1.74%	大買/鉅額交易
2024/04/18	28.2	199.66	0.1	200.00	199.50	28.1	7,978	0.35%
2024/04/17	3.1	201.71	12.3	203.83	202.00	-9.2	8,054	-0.11%
2024/04/16	62.5	199.06	162	196.92	199.00	-99.5	8,071	-1.23%	大賣/
2024/04/15	6.1	208.43	3	208.17	208.50	3.1	7,963	0.04%
2024/04/12	2	210.50	2.2	210.64	211.50	-0.2	7,933	0.00%
2024/04/11	3	209.34	0	0.00	210.00	3	7,977	0.04%
2024/04/10	3.1	211.23	2	212.00	211.00	1.1	8,052	0.01%
2024/04/09	100.1	210.00	0	0.00	210.50	100.1	8,170	1.22%
2024/04/08	1	209.50	1	209.50	210.50	0	8,228	0.00%
2024/04/03	1	211.98	3.2	210.50	211.00	-2.2	8,250	-0.03%
2024/04/02	6.5	209.53	7	210.14	209.50	-0.5	8,294	-0.01%
2024/04/01	16.1	209.47	6.4	208.73	208.00	9.7	8,371	0.12%
2024/03/29	25.2	212.82	21.3	213.95	214.50	4	8,349	0.05%
2024/03/28	60.2	214.11	52.2	220.91	215.00	8	8,105	0.10%
2024/03/27	16.1	216.31	10.1	218.89	223.50	6	7,891	0.08%
2024/03/26	107.1	221.62	10.1	217.25	214.00	97	7,710	1.26%	大買/
2024/03/25	60.2	221.05	62.2	222.72	220.00	-2	7,706	-0.03%
2024/03/22	23.6	226.18	12.3	225.03	224.00	11.3	7,788	0.15%
2024/03/21	59.8	233.64	36.3	233.52	232.50	23.5	7,772	0.30%
2024/03/20	53.3	236.93	328.3	236.90	240.00	-275	7,614	-3.61%	大賣/鉅額交易
2024/03/19	57.3	224.74	76	223.38	226.00	-18.7	7,048	-0.27%
2024/03/18	4	206.63	8	205.50	207.50	-4	6,610	-0.06%
2024/03/15	14.4	207.48	7	208.07	207.50	7.4	6,664	0.11%
2024/03/14	15.4	213.26	11	215.04	208.50	4.4	6,596	0.07%
2024/03/13	34.4	216.42	150.2	217.95	215.50	-115.8	6,432	-1.80%	大賣/鉅額交易
2024/03/12	6.4	212.16	26.6	213.33	214.50	-20.2	6,260	-0.32%
2024/03/11	10.1	209.69	31.1	210.26	209.00	-20.9	6,205	-0.34%
2024/03/08	334.3	213.19	359.9	214.89	209.00	-25.6	6,145	-0.42%	大買/大賣/
2024/03/07	22.4	199.33	213.4	199.76	200.50	-191	5,714	-3.34%	大賣/鉅額交易
2024/03/06	0	0.00	46	196.97	197.00	-46	5,628	-0.82%
2024/03/05	4.1	194.74	60	196.36	197.00	-55.9	5,650	-0.99%
2024/03/04	1.2	193.41	52	193.02	193.50	-50.8	5,690	-0.89%
2024/03/01	1.2	189.29	5	191.00	189.50	-3.8	5,804	-0.07%
2024/02/29	2.1	186.02	5	186.50	185.50	-2.9	5,752	-0.05%
2024/02/27	0.1	187.00	2	188.50	186.00	-1.9	5,798	-0.03%
2024/02/26	0	0.00	2	188.00	188.00	-2	5,791	-0.03%
2024/02/23	0.2	187.52	0	0.00	187.00	0.2	5,808	0.00%
2024/02/22	1.1	187.61	1	187.50	188.50	0.1	5,836	0.00%
2024/02/21	0	0.00	1	186.50	185.50	-1	5,847	-0.02%
2024/02/20	2.1	186.21	75	186.00	186.00	-72.9	5,879	-1.24%
2024/02/19	5.1	183.54	1	185.00	184.50	4.1	5,904	0.07%
2024/02/16	106.7	183.47	4.3	182.06	184.00	102.4	5,919	1.73%	大買/鉅額交易
2024/02/15	14.4	184.57	9	184.50	184.00	5.4	5,927	0.09%
2024/02/05	3.1	190.48	2	191.00	192.00	1.1	5,864	0.02%
2024/02/02	1	191.50	6.1	191.91	191.00	-5.1	5,886	-0.09%
2024/02/01	3	191.67	0.1	192.99	191.50	2.9	5,896	0.05%
2024/01/31	2.2	192.04	1	192.50	192.00	1.2	5,965	0.02%
2024/01/30	2	192.50	0	0.00	192.50	2	5,984	0.03%
2024/01/29	2	193.50	0	0.00	194.00	2	6,038	0.03%
2024/01/26	4	192.38	2	193.00	192.50	2	6,078	0.03%
2024/01/25	10.1	197.39	1	199.00	195.00	9.1	6,152	0.15%
2024/01/24	1	201.00	17.1	202.76	203.50	-16.1	6,207	-0.26%
2024/01/23	4	199.50	4	198.75	201.00	0	6,164	0.00%
2024/01/22	8	195.13	3	196.50	196.00	5	6,117	0.08%
2024/01/19	25	197.28	4	196.62	197.50	21	6,077	0.35%
2024/01/18	103.2	190.02	5.1	192.32	195.50	98	6,074	1.61%	大買/
2024/01/17	10.1	191.86	10	192.30	191.00	0.1	5,984	0.00%
2024/01/16	11	194.86	12.5	195.24	196.00	-1.5	5,862	-0.03%
2024/01/15	0	0.00	22	199.64	201.00	-22	5,754	-0.38%
2024/01/12	5	198.50	2	197.00	200.00	3	5,744	0.05%
2024/01/11	17	199.74	112.1	200.04	200.00	-95.1	5,675	-1.68%	大賣/
2024/01/10	3	195.00	7.3	194.26	196.50	-4.3	5,572	-0.08%
2024/01/09	61	193.00	64	192.09	193.00	-3	5,525	-0.05%
2024/01/08	2	191.25	0	0.00	192.50	2	5,490	0.04%
2024/01/05	6.1	190.08	1	191.50	191.50	5.1	5,465	0.09%
2024/01/04	8	192.74	13	193.42	191.50	-5	5,417	-0.09%
2024/01/03	15	193.96	22.2	193.38	193.00	-7.2	5,373	-0.13%
2024/01/02	9.1	194.29	104	197.38	201.00	-94.9	5,226	-1.82%	大賣/
2023/12/29	11	193.00	2.3	195.57	196.00	8.7	5,147	0.17%
2023/12/28	58.1	196.16	162.2	196.62	196.00	-104.1	5,112	-2.04%	大賣/鉅額交易
2023/12/27	20.3	201.03	22.3	200.45	200.50	-2	5,047	-0.04%
2023/12/26	3	203.18	112.2	206.97	207.50	-109.2	4,939	-2.21%	大賣/鉅額交易
2023/12/25	22	198.43	325	197.14	198.50	-303	4,817	-6.29%	大賣/鉅額交易
2023/12/22	2	197.00	305	197.42	199.00	-303	4,744	-6.39%	大賣/鉅額交易
2023/12/21	289	198.22	2	198.00	198.50	287	4,666	6.15%	大買/鉅額交易
2023/12/20	13.1	198.00	7	199.00	198.00	6.1	4,595	0.13%
2023/12/19	20	197.13	110	197.00	200.50	-90	4,467	-2.01%	大賣/
2023/12/18	4	200.50	216.3	202.01	200.50	-212.3	4,314	-4.92%	大賣/鉅額交易
2023/12/15	16	197.06	200.1	197.72	197.50	-184.1	4,171	-4.41%	大賣/鉅額交易
2023/12/14	2	188.00	33.2	189.96	191.50	-31.2	3,986	-0.78%
2023/12/13	11.2	188.33	16.1	189.46	187.50	-4.9	3,933	-0.12%
2023/12/12	14	190.46	10.4	190.55	190.50	3.6	3,934	0.09%
2023/12/11	0	185.50	22.1	185.50	185.50	-22.1	3,931	-0.56%
2023/12/08	0.1	185.50	17	185.71	184.50	-16.9	3,926	-0.43%
2023/12/07	2	185.50	4.1	185.35	183.50	-2.1	3,939	-0.05%
2023/12/06	5	184.00	3	185.00	184.50	2	3,910	0.05%
2023/12/05	2.1	180.21	43	179.51	180.50	-40.9	3,885	-1.05%
2023/12/04	8	183.69	7	183.50	183.00	1	3,840	0.03%
2023/12/01	2.5	183.70	2	184.50	184.50	0.5	3,828	0.01%
2023/11/30	10	185.75	0.1	185.01	183.00	10	3,797	0.26%
2023/11/29	8	184.81	22.1	184.77	185.00	-14.1	3,750	-0.38%
2023/11/28	10	181.75	26.2	182.74	182.00	-16.2	3,641	-0.45%
2023/11/27	1	178.00	12	178.83	177.50	-11	3,479	-0.32%
2023/11/24	1	178.50	16.3	177.01	179.00	-15.3	3,449	-0.44%
2023/11/22	2	173.75	5	173.50	173.50	-3	3,373	-0.09%
2023/11/21	1	175.00	3	175.83	175.00	-2	3,346	-0.06%
2023/11/20	2	175.00	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0	0.00	5.1	177.20	177.50	-5.1	3,321	-0.15%
2023/11/16	1	176.50	9	175.00	176.50	-8	3,282	-0.24%
2023/11/15	18	174.33	8	174.31	174.00	10	3,243	0.31%
2023/11/14	3	173.83	3.3	174.36	173.50	-0.3	3,212	-0.01%
2023/11/13	12	177.00	1.2	176.08	175.50	10.8	3,173	0.34%
2023/11/10	4	174.38	2	175.00	175.00	2	3,157	0.06%
2023/11/09	0	0.00	1.1	171.09	172.50	-1.1	3,140	-0.04%
2023/11/08	1.2	173.08	101.1	172.51	172.50	-99.9	3,184	-3.14%	大賣/
2023/11/07	10	174.00	12.2	175.23	175.00	-2.2	3,141	-0.07%
2023/11/06	29	174.78	6	175.08	175.00	23	3,148	0.73%
2023/11/03	0	0.00	104.1	172.06	173.00	-104.1	3,136	-3.32%	大賣/鉅額交易
2023/11/02	2	170.01	31.7	170.48	173.00	-29.7	3,191	-0.93%
2023/11/01	2	165.00	142.1	169.55	170.00	-140.1	3,118	-4.49%	大賣/鉅額交易
2023/10/31	10.1	163.01	1.3	163.76	163.50	8.8	3,015	0.29%
2023/10/30	5	163.50	1	165.00	164.50	4	3,108	0.13%
2023/10/27	1	161.50	1	161.50	161.50	0	3,136	0.00%
2023/10/26	0	160.00	2	159.25	159.00	-2	3,209	-0.06%
2023/10/25	1	163.00	2	162.50	162.50	-1	3,262	-0.03%
2023/10/23	1	161.00	2.1	161.03	161.50	-1.1	3,490	-0.03%
2023/10/19	1	162.50	1	161.50	162.50	0	3,703	0.00%
2023/10/18	20	163.50	1.2	164.48	163.50	18.9	3,798	0.50%
2023/10/17	0	0.00	6.1	166.64	166.00	-6.1	3,867	-0.16%
2023/10/16	0	0.00	2.1	165.25	166.00	-2.1	4,055	-0.05%
2023/10/13	1	165.50	3.1	165.82	166.00	-2.1	4,216	-0.05%
2023/10/12	4.1	164.18	31	167.00	166.50	-26.9	4,350	-0.62%
2023/10/11	2.1	163.50	12	164.29	164.50	-9.9	4,611	-0.22%
2023/10/06	0.1	161.50	29	161.50	161.50	-28.9	4,943	-0.58%
2023/10/05	0	0.00	2	162.00	162.00	-2	5,309	-0.04%
2023/10/04	45	159.00	0	0.00	159.00	45	5,327	0.84%
2023/10/03	36	160.08	2	161.00	161.00	34	5,300	0.64%
2023/10/02	31	161.87	2	161.50	162.00	29	5,302	0.55%
2023/09/28	2	157.00	0	0.00	157.00	2	5,299	0.04%
2023/09/27	1	155.50	1	157.00	157.00	0	5,305	0.00%
2023/09/26	9	157.33	13	157.42	157.00	-4	5,314	-0.07%
2023/09/25	62	159.98	0	0.00	160.50	62	5,316	1.17%
2023/09/22	88	159.00	0	0.00	160.00	88	5,350	1.64%
2023/09/21	14	158.32	2.1	159.27	158.00	12	5,345	0.22%
2023/09/20	40	161.50	42	162.05	162.00	-2	5,322	-0.04%
2023/09/19	33	163.94	2	164.00	163.50	31	5,329	0.58%
2023/09/18	29	165.00	15.1	165.01	165.00	13.9	5,339	0.26%
2023/09/15	33	166.00	101	166.00	166.50	-68	5,428	-1.25%	大賣/
2023/09/14	4	164.00	112	165.01	164.00	-108	5,382	-2.01%	大賣/鉅額交易
2023/09/13	17	160.09	0	0.00	161.00	17	5,290	0.32%
2023/09/12	7.1	161.79	2	161.99	161.00	5.1	5,355	0.09%
2023/09/11	10	157.00	38	157.04	157.00	-28	5,353	-0.52%
2023/09/08	16	155.22	0	0.00	155.50	16	5,383	0.30%
2023/09/07	3.6	159.58	12	159.92	158.00	-8.4	5,393	-0.16%
2023/09/06	48.1	159.50	0	0.00	158.50	48.1	5,367	0.90%
2023/09/05	1.1	159.50	0	0.00	160.00	1.1	5,363	0.02%
2023/09/04	4.1	158.51	19	160.00	160.00	-14.9	5,371	-0.28%
2023/09/01	13.1	157.96	14	157.50	158.50	-1	5,370	-0.02%
2023/08/31	3.1	157.02	20	156.75	156.50	-17	5,404	-0.31%
2023/08/30	0.1	156.77	1	157.00	156.50	-0.9	5,424	-0.02%
2023/08/29	5	155.50	1	155.50	155.50	4	5,451	0.07%
2023/08/28	26.1	154.46	0	0.00	154.50	26.1	5,477	0.48%
2023/08/24	0	0.00	3	154.17	154.50	-3	5,537	-0.05%
2023/08/23	45	154.82	1	155.00	155.00	44	5,562	0.79%
2023/08/22	9	153.22	0	0.00	153.00	9	5,614	0.16%
2023/08/21	3.1	153.03	21	153.05	153.50	-17.9	5,652	-0.32%
2023/08/18	31	154.95	0	0.00	154.00	31	5,687	0.55%
2023/08/17	4	153.88	0	155.00	156.50	4	5,682	0.07%
2023/08/16	2.2	151.37	1	149.50	152.00	1.2	5,669	0.02%
2023/08/15	14.4	154.04	5	153.40	153.00	9.4	5,663	0.17%
2023/08/14	1	152.05	30.1	152.50	154.50	-29.1	5,662	-0.51%
2023/08/11	1	157.00	3	158.00	157.50	-2	5,620	-0.04%
2023/08/10	301.4	158.00	4	158.50	158.50	297.4	5,613	5.30%	大買/鉅額交易
2023/08/09	7.4	159.65	4	159.13	160.00	3.4	5,595	0.06%
2023/08/08	14.4	161.29	0	0.00	161.50	14.4	5,567	0.26%
2023/08/07	23.2	167.37	22	167.39	167.50	1.2	5,498	0.02%
2023/08/04	2	164.50	1	165.50	165.50	1	5,469	0.02%
2023/08/02	23.4	163.06	48	164.75	163.00	-24.6	5,465	-0.45%
2023/08/01	4	170.00	0	0.00	168.50	4	5,424	0.07%
2023/07/31	0.2	173.67	5	171.71	171.50	-4.9	5,375	-0.09%
2023/07/28	8.2	169.79	5	170.80	171.00	3.2	5,311	0.06%
2023/07/27	10	169.40	3.3	170.09	169.50	6.8	5,230	0.13%
2023/07/26	26.5	168.80	14	166.75	165.50	12.5	5,150	0.24%
2023/07/25	12	177.42	6	177.50	175.50	6	4,990	0.12%
2023/07/24	46	181.25	27.2	180.73	180.50	18.8	4,881	0.38%
2023/07/21	6.2	178.32	3.2	179.61	180.00	3	4,755	0.06%
2023/07/20	0	0.00	16	182.75	181.50	-16	4,673	-0.34%
2023/07/19	16.1	180.93	17.2	181.69	179.00	-1.1	4,567	-0.02%
2023/07/18	13.2	181.74	12	181.42	183.00	1.2	4,378	0.03%
2023/07/17	46.1	182.92	8	183.25	182.00	38.1	4,233	0.90%
2023/07/14	115.3	184.04	98.2	184.30	185.00	17.1	4,107	0.42%	大買/
2023/07/13	58.2	179.04	65.3	179.86	177.50	-7.1	3,826	-0.18%
2023/07/12	157	173.53	540.5	173.36	176.50	-383.5	3,439	-11.15%	大買/大賣/鉅額交易
2023/07/11	0	0.00	62	162.00	162.50	-62	3,081	-2.01%
2023/07/10	1	160.00	0	0.00	160.00	1	3,063	0.03%
2023/07/07	2	159.00	0	0.00	159.00	2	3,079	0.07%
2023/07/06	6	160.59	1	161.00	161.00	5	3,086	0.16%
2023/07/04	3	161.17	0	0.00	161.50	3	3,100	0.10%
2023/07/03	1	162.50	14	162.54	162.50	-13	3,123	-0.42%
2023/06/30	0	0.00	14	160.39	161.50	-14	3,136	-0.45%
2023/06/29	1	159.50	0	0.00	159.00	1	3,114	0.03%
2023/06/28	1	157.50	0.1	158.50	158.00	1	3,117	0.03%
2023/06/27	0	0.00	15	158.40	157.50	-15	3,127	-0.48%
2023/06/26	2.1	155.56	2	157.75	157.00	0.1	3,104	0.00%
2023/06/21	8	157.25	2	156.75	156.00	6	3,097	0.19%
2023/06/20	12	160.54	3	161.33	160.50	9	3,024	0.30%
2023/06/19	27	164.31	0	163.00	162.00	27	3,062	0.88%
2023/06/16	1	163.50	4	163.62	164.00	-3	3,044	-0.10%
2023/06/15	1.1	161.50	2	161.00	161.50	-0.9	3,018	-0.03%
2023/06/14	37.1	160.36	57.1	160.00	160.00	-20	3,166	-0.63%
2023/06/13	70.1	159.01	7	159.50	159.50	63.1	3,155	2.00%
2023/06/12	0	0.00	1	157.50	157.00	-1	3,149	-0.03%
2023/06/09	4	156.50	0	0.00	156.50	4	3,167	0.13%
2023/06/08	1.1	156.54	8	156.50	156.00	-6.9	3,152	-0.22%
2023/06/07	2	158.25	1	158.00	159.00	1	3,186	0.03%
2023/06/06	5.1	157.63	2	158.25	157.00	3.1	3,200	0.10%
2023/06/05	26	160.10	6	160.17	160.00	20	3,184	0.63%
2023/06/02	22	157.68	101	157.99	158.00	-79	3,186	-2.48%	大賣/
2023/06/01	1	156.50	2	156.75	157.00	-1	3,168	-0.03%
2023/05/31	3	159.00	102	159.00	159.00	-99	3,155	-3.14%	大賣/
2023/05/30	5	159.00	5.1	159.98	159.00	-0.1	3,136	0.00%
2023/05/29	15	160.27	13	160.38	159.50	2	3,164	0.06%
2023/05/26	6	157.92	13	157.39	158.50	-7	3,150	-0.22%
2023/05/25	1	157.45	1	156.00	156.50	0	3,128	0.00%
2023/05/24	3	153.50	4.1	155.37	155.50	-1	3,096	-0.03%
2023/05/23	6	153.50	4	153.38	153.00	2	3,068	0.07%
2023/05/22	0	0.00	0.1	153.00	153.00	-0.1	3,047	0.00%
2023/05/19	1	151.99	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	3.1	152.66	152.50	-3.1	3,002	-0.10%
2023/05/17	1	149.50	3	150.17	150.50	-2	2,987	-0.07%
2023/05/16	6	149.42	0.1	149.99	148.50	5.9	2,967	0.20%
2023/05/15	0	148.50	2	149.25	148.50	-2	2,944	-0.07%
2023/05/12	0	0.00	1	147.50	147.00	-1	2,956	-0.03%
2023/05/11	8	148.75	0	0.00	146.50	8	2,950	0.27%
2023/05/10	1	151.00	3	151.00	151.00	-2	2,928	-0.07%
2023/05/09	5.1	151.51	100	152.00	151.00	-94.9	2,947	-3.22%
2023/05/08	6	153.83	42.1	153.97	154.50	-36.1	2,946	-1.23%
2023/05/05	0.1	147.50	1.1	148.48	148.00	-1	2,897	-0.03%
2023/05/04	62.1	145.01	1	145.50	145.00	61.1	2,945	2.07%
2023/05/03	4.1	147.26	2	147.00	147.00	2.1	2,980	0.07%
2023/05/02	0	0.00	0.1	150.50	150.00	-0.1	3,042	0.00%
2023/04/28	0	0.00	1	148.50	147.50	-1	3,118	-0.03%
2023/04/27	30	145.00	1	146.50	146.50	29	3,122	0.93%
2023/04/26	101	144.49	9	144.33	144.50	92	3,125	2.94%	大買/
2023/04/25	153.1	147.97	1.2	147.67	144.00	152	3,132	4.85%	大買/鉅額交易
2023/04/24	12.2	148.42	0	0.00	148.00	12.2	3,116	0.39%
2023/04/21	1.1	151.82	0	0.00	149.00	1.1	3,251	0.03%
2023/04/20	2.2	150.23	0	0.00	149.00	2.2	3,261	0.07%
2023/04/19	0	154.00	1	152.50	151.50	-1	3,293	-0.03%
2023/04/18	1.1	154.41	201.3	154.75	153.00	-200.2	3,307	-6.05%	大賣/鉅額交易
2023/04/17	1	155.00	0	155.50	155.00	1	3,310	0.03%
2023/04/14	1	154.50	2	155.50	155.50	-1	3,329	-0.03%
2023/04/13	0	155.50	1	154.50	154.00	-1	3,363	-0.03%
2023/04/12	2	156.25	1	156.00	156.00	1	3,362	0.03%
2023/04/11	3	157.33	8	157.56	157.00	-5	3,357	-0.15%
2023/04/10	11.1	157.37	3	157.67	156.50	8.1	3,374	0.24%
2023/04/07	9.1	154.77	10.1	154.00	154.50	-1	3,330	-0.03%
2023/04/06	8	153.00	6	153.42	152.50	2	3,321	0.06%
2023/03/31	20.1	157.63	1	157.50	156.00	19.1	3,311	0.58%
2023/03/30	0	0.00	1	157.00	156.50	-1	3,324	-0.03%
2023/03/29	2.1	153.61	5	153.50	153.50	-2.9	3,355	-0.09%
2023/03/28	8.1	155.75	1.2	154.25	154.00	6.9	3,451	0.20%
2023/03/27	3.1	156.68	1	157.00	157.00	2.1	3,461	0.06%
2023/03/24	0	0.00	4	156.38	156.50	-4	3,506	-0.11%
2023/03/23	0.2	155.00	5	155.20	155.50	-4.8	3,508	-0.14%
2023/03/22	2	154.00	0.1	155.00	154.00	1.9	3,486	0.05%
2023/03/21	1.2	152.62	1	153.00	152.50	0.2	3,432	0.00%
2023/03/20	9	152.44	1	153.50	152.00	8	3,439	0.23%
2023/03/17	41	154.94	48	156.55	154.00	-7	3,404	-0.20%
2023/03/16	30	159.00	3.5	158.86	159.00	26.5	3,238	0.82%
2023/03/15	1	158.50	3	158.50	157.50	-2	3,260	-0.06%
2023/03/14	4.2	154.14	0	0.00	153.50	4.2	3,248	0.13%
2023/03/10	7	157.92	0	0.00	156.00	7	3,232	0.22%
2023/03/09	1	162.50	0.3	162.50	162.00	0.7	3,243	0.02%
2023/03/08	1	161.00	2	162.00	162.00	-1	3,232	-0.03%
2023/03/07	2	160.50	4	161.13	161.50	-2	3,229	-0.06%
2023/03/06	0	159.50	115	159.50	159.50	-115	3,222	-3.57%	大賣/鉅額交易
2023/03/03	2.2	159.00	2	158.50	158.00	0.2	3,214	0.01%
2023/03/02	3.1	158.51	3	158.50	158.50	0.1	3,239	0.00%
2023/03/01	5.2	154.34	6	157.50	159.50	-0.8	3,243	-0.02%
2023/02/24	3	159.67	0	0.00	159.00	3	3,199	0.09%
2023/02/23	3.1	164.32	3	163.33	164.50	0.1	3,185	0.00%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	1	161.00	2	162.25	161.50	-1	3,301	-0.03%
2023/02/20	2	161.25	1	161.50	161.50	1	3,438	0.03%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/16	2	159.00	5	161.90	162.00	-3	3,714	-0.08%
2023/02/15	5	158.80	1	157.50	157.50	4	3,886	0.10%
2023/02/14	2	161.00	0	0.00	161.50	2	3,988	0.05%
2023/02/13	2	160.75	0	0.00	162.00	2	4,029	0.05%
2023/02/10	0	163.00	0	0.00	163.00	0	4,154	0.00%
2023/02/09	0	0.00	7.1	164.37	166.00	-7.1	4,266	-0.17%
2023/02/08	3	164.00	2	164.50	165.00	1	4,329	0.02%
2023/02/07	3	162.17	8	162.50	163.00	-5	4,319	-0.12%
2023/02/06	15	160.83	11	159.59	159.50	4	4,351	0.09%
2023/02/03	17.1	167.20	3	166.83	165.50	14.1	4,322	0.33%
2023/02/02	2	166.50	5	167.60	168.00	-3	4,322	-0.07%
2023/02/01	5	164.20	17.2	164.32	165.00	-12.2	4,318	-0.28%
2023/01/31	2.2	162.55	2	163.25	162.50	0.2	4,290	0.00%
2023/01/30	1	160.50	3.1	160.37	160.50	-2.1	4,233	-0.05%
2023/01/17	0	0.00	5.3	155.92	156.00	-5.3	4,179	-0.13%
2023/01/16	1	156.00	17	156.56	155.50	-16	4,230	-0.38%
2023/01/13	2	156.75	2	158.00	155.00	0	4,252	0.00%
2023/01/12	5	156.50	11	156.95	156.50	-6	4,267	-0.14%
2023/01/11	12	160.83	313	161.95	161.50	-301	4,273	-7.04%	大賣/鉅額交易
2023/01/10	1.2	156.50	2.7	156.81	156.50	-1.6	4,166	-0.04%
2023/01/09	6	154.75	8	155.75	156.00	-2	4,184	-0.05%
2023/01/06	3.2	148.39	3	150.17	150.50	0.2	4,186	0.00%
2023/01/05	3	146.33	1	148.00	146.50	2	4,272	0.05%
2023/01/04	0	145.50	1	145.50	145.00	-1	4,313	-0.02%
2023/01/03	0	0.00	1	144.52	145.50	-1	4,428	-0.02%
2022/12/30	0	0.00	1	140.00	139.50	-1	4,437	-0.02%
2022/12/29	0	0.00	1	139.00	138.50	-1	4,461	-0.02%
2022/12/28	0.1	139.35	8	138.88	138.00	-7.9	4,519	-0.17%
2022/12/22	2	145.50	2	146.50	145.50	0	4,824	0.00%
2022/12/21	2	145.75	1	144.00	143.00	1	4,939	0.02%
2022/12/20	2	147.50	0	0.00	144.00	2	5,049	0.04%
2022/12/19	1	153.00	0	0.00	153.50	1	5,032	0.02%
2022/12/15	0	0.00	1	159.50	158.50	-1	4,993	-0.02%
2022/12/14	20	157.00	1	157.00	157.00	19	5,017	0.38%
2022/12/12	0	0.00	1	152.00	153.50	-1	5,053	-0.02%
2022/12/09	1	155.50	1	155.50	154.50	0	5,071	0.00%
2022/12/08	0	0.00	1	153.50	155.50	-1	5,073	-0.02%
2022/12/07	2	155.50	59.1	155.98	155.00	-57.1	5,069	-1.13%
2022/12/06	2	160.25	5	158.70	158.50	-3	5,068	-0.06%
2022/12/05	4	162.75	11	162.36	162.00	-7	5,107	-0.14%
2022/12/02	2	160.50	0	0.00	161.50	2	5,158	0.04%
2022/12/01	2	162.25	0.4	162.50	161.00	1.6	5,195	0.03%
2022/11/29	5	156.40	2	155.50	156.00	3	5,186	0.06%
2022/11/28	1	157.94	0	0.00	158.00	1	5,196	0.02%
2022/11/25	4	159.13	2	161.00	158.00	2	5,199	0.04%
2022/11/24	30	160.00	47	160.57	160.50	-17	5,219	-0.33%
2022/11/23	0	0.00	1	158.00	159.50	-1	5,266	-0.02%
2022/11/22	23	157.61	22	158.45	158.50	1	5,298	0.02%
2022/11/21	42	156.52	60	156.72	157.00	-18	5,321	-0.34%
2022/11/18	60.2	159.48	54	156.16	156.50	6.1	5,346	0.11%
2022/11/17	0	159.67	22	160.57	162.00	-22	5,279	-0.42%
2022/11/16	70.1	159.87	55	159.90	162.00	15.1	5,259	0.29%
2022/11/15	30	155.50	35	160.91	162.00	-5	5,155	-0.10%
2022/11/14	62.2	155.31	60.1	155.66	155.50	2.1	5,060	0.04%
2022/11/11	39	155.37	34	153.26	155.00	5	5,034	0.10%
2022/11/10	2.1	141.15	5	146.09	147.00	-2.9	4,979	-0.06%
2022/11/09	1.2	141.50	4	141.50	142.00	-2.8	4,940	-0.06%
2022/11/08	7	139.86	13	140.12	139.00	-6	4,940	-0.12%
2022/11/07	59	134.68	41	132.16	137.50	18	4,873	0.37%
2022/11/04	33	130.33	28	128.27	130.50	5	4,890	0.10%
2022/11/03	1	127.50	0.1	127.00	127.50	0.9	4,889	0.02%
2022/11/02	13	127.12	13	127.69	127.00	0	4,998	0.00%
2022/11/01	3.2	125.50	1	125.50	125.50	2.2	5,005	0.04%
2022/10/31	0	0.00	2	124.50	124.00	-2	5,223	-0.04%
2022/10/28	1.5	122.60	0	0.00	121.50	1.5	5,237	0.03%
2022/10/27	0.4	124.50	1	124.50	125.50	-0.6	5,201	-0.01%
2022/10/25	1	122.00	2	122.50	120.50	-1	5,208	-0.02%
2022/10/24	3	125.00	4	123.50	122.00	-1	5,200	-0.02%
2022/10/21	11	121.55	1	121.00	121.00	10	5,162	0.19%
2022/10/20	20	119.63	0	0.00	121.50	20	5,159	0.39%
2022/10/19	7	121.50	6	122.17	120.50	1	5,171	0.02%
2022/10/18	4	122.38	3	122.83	122.50	1	5,159	0.02%
2022/10/17	0	0.00	5	117.30	121.50	-5	5,242	-0.10%
2022/10/14	7	122.50	0	123.50	121.50	7	5,266	0.13%
2022/10/13	0.2	118.10	0	0.00	117.00	0.2	5,300	0.00%
2022/10/11	17.1	123.09	2	124.00	122.00	15.1	5,282	0.29%
2022/10/07	12	134.17	5	134.30	131.00	7	5,208	0.13%
2022/10/06	10	134.25	2	136.25	136.50	8	5,207	0.15%
2022/10/05	1	136.53	17	136.59	135.50	-16	5,209	-0.31%
2022/10/04	33	132.41	3	134.33	133.00	30	5,177	0.58%
2022/10/03	53.2	127.98	0	0.00	129.00	53.2	5,154	1.03%
2022/09/30	145.1	127.89	97	128.73	131.00	48.1	5,141	0.94%	大買/
2022/09/29	43.1	133.67	22	129.50	131.00	21.1	5,093	0.41%
2022/09/28	34.1	134.55	92	132.28	132.00	-57.9	5,042	-1.15%
2022/09/27	166.6	139.02	11	140.00	140.50	155.6	4,938	3.15%	大買/鉅額交易
2022/09/26	6	149.35	1	150.00	148.50	5	4,850	0.10%
2022/09/23	157	157.02	6	158.00	157.00	151	4,901	3.08%	大買/鉅額交易
2022/09/21	3	158.33	1	158.50	157.00	2	4,917	0.04%
2022/09/20	0	0.00	1.3	162.68	161.50	-1.3	4,902	-0.03%
2022/09/19	2	160.50	7.1	160.57	159.50	-5.1	4,929	-0.10%
2022/09/16	11.1	161.36	3	160.67	160.50	8.1	4,974	0.16%
2022/09/15	4	165.86	2	167.00	164.00	2	5,015	0.04%
2022/09/14	1	161.50	2	164.75	165.00	-1	5,091	-0.02%
2022/09/13	0.1	167.12	5	168.40	167.00	-4.9	5,132	-0.09%
2022/09/12	0	0.00	101	167.00	168.50	-101	5,211	-1.94%	大賣/鉅額交易
2022/09/08	6	163.25	57	164.11	163.50	-51	5,360	-0.95%
2022/09/07	2.1	159.17	3.3	159.31	158.50	-1.2	5,372	-0.02%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	7	162.50	5	162.00	162.00	2	5,435	0.04%
2022/09/02	1	165.00	3	166.50	166.00	-2	5,510	-0.04%
2022/09/01	10.1	164.99	0	0.00	164.50	10.1	5,499	0.18%
2022/08/31	2	167.25	2.3	168.33	167.50	-0.2	5,561	0.00%
2022/08/30	7	163.29	7	167.50	168.00	0	5,559	0.00%
2022/08/29	2	160.51	1	161.50	161.00	1	5,496	0.02%
2022/08/26	1	167.00	1.5	168.00	166.50	-0.5	5,514	-0.01%
2022/08/25	0	0.00	9	167.39	167.00	-9	5,535	-0.16%
2022/08/24	1	165.50	1	166.00	164.00	0	5,560	0.00%
2022/08/23	14.1	163.10	0.1	163.00	166.00	14	5,648	0.25%
2022/08/22	4.7	165.04	2	164.50	164.50	2.7	5,753	0.05%
2022/08/19	11	167.27	7.1	167.21	166.00	3.9	5,751	0.07%
2022/08/18	9.1	167.34	21	168.02	169.00	-11.9	5,698	-0.21%
2022/08/17	15.2	167.01	4	166.25	167.50	11.2	5,659	0.20%
2022/08/16	12	162.67	5	163.50	163.00	7	5,586	0.13%
2022/08/15	22	161.39	1	161.50	160.00	21	5,515	0.38%
2022/08/12	4	161.13	2	161.75	161.50	2	5,470	0.04%
2022/08/11	54	161.84	50.1	160.42	161.00	3.9	5,467	0.07%
2022/08/10	1	156.50	3	156.00	156.50	-2	5,418	-0.04%
2022/08/09	2	155.25	8.3	154.74	155.50	-6.3	5,402	-0.12%
2022/08/08	7.2	148.56	16	149.38	151.50	-8.9	5,417	-0.16%
2022/08/05	10	144.40	24.7	146.46	149.00	-14.7	5,544	-0.27%
2022/08/04	3.1	137.49	0	0.00	139.00	3.1	5,368	0.06%
2022/08/03	1	137.51	4	138.00	138.00	-3	5,406	-0.06%
2022/08/02	2	137.75	10	137.50	138.00	-8	5,432	-0.15%
2022/08/01	11	141.86	3	141.50	141.50	8	5,424	0.15%
2022/07/29	1	142.02	1	142.00	142.50	0	5,481	0.00%
2022/07/28	2	143.50	2	142.00	142.00	0	5,588	0.00%
2022/07/27	2	140.50	2	142.25	143.00	0	5,713	0.00%
2022/07/26	2	143.00	2	143.00	141.50	0	5,703	0.00%
2022/07/25	0	0.00	2	144.50	145.00	-2	5,727	-0.03%
2022/07/22	1	145.50	0	0.00	146.00	1	5,808	0.02%
2022/07/21	1	145.00	5.1	143.91	145.50	-4.1	5,817	-0.07%
2022/07/20	15	141.97	5	142.40	142.00	10	5,829	0.17%
2022/07/19	5.1	138.51	1	139.00	139.00	4.1	5,823	0.07%
2022/07/18	3.1	143.98	2.1	143.05	144.50	1	5,848	0.02%
2022/07/15	43	140.66	3.1	140.17	141.00	40	5,809	0.69%
2022/07/14	1.1	138.09	0	0.00	138.00	1.1	5,776	0.02%
2022/07/13	10	141.50	10	138.25	138.50	0	5,750	0.00%
2022/07/12	2	137.75	1	136.50	136.50	1	5,740	0.02%
2022/07/11	0	0.00	7.1	142.01	141.00	-7.1	5,750	-0.12%
2022/07/08	19	141.29	2	140.75	140.50	17	5,736	0.30%
2022/07/07	4	137.38	2	136.50	138.50	2	5,719	0.03%
2022/07/06	5	134.70	3	133.67	133.00	2	5,828	0.03%
2022/07/05	48	137.83	49	134.86	138.00	-1	5,852	-0.02%
2022/07/04	1	138.50	3	137.50	137.50	-2	5,854	-0.03%
2022/07/01	11	138.36	8	138.13	139.00	3	5,867	0.05%
2022/06/30	1	141.50	1	140.50	141.00	0	5,781	0.00%
2022/06/29	2.1	145.46	0	0.00	145.50	2.1	5,775	0.04%
2022/06/28	2.1	146.53	1	151.00	146.50	1.1	5,780	0.02%
2022/06/27	1	151.50	4.4	151.26	152.00	-3.4	5,782	-0.06%
2022/06/24	5	144.60	6.1	146.09	147.00	-1.1	5,751	-0.02%
2022/06/23	4.1	141.38	26	141.17	143.50	-21.9	5,748	-0.38%
2022/06/22	154	144.00	2	144.50	143.00	152	5,747	2.64%	大買/鉅額交易
2022/06/21	6	143.67	4.2	145.52	146.50	1.8	5,723	0.03%
2022/06/20	12.2	144.32	4.1	144.45	142.50	8.1	5,801	0.14%
2022/06/17	17.2	147.92	15.1	146.47	150.00	2.1	5,724	0.04%
2022/06/16	5	161.79	13	159.42	156.50	-8	5,598	-0.14%
2022/06/15	3	161.67	6	161.25	162.00	-3	5,656	-0.05%
2022/06/14	8	160.50	1	159.50	160.50	7	5,814	0.12%
2022/06/13	6.1	162.74	3.1	160.24	161.50	3	5,805	0.05%
2022/06/10	7.7	171.06	4	170.88	171.00	3.7	5,781	0.06%
2022/06/09	7.1	172.56	13	172.50	173.00	-5.9	5,831	-0.10%
2022/06/08	2.1	170.02	3	169.33	170.00	-0.9	5,773	-0.02%
2022/06/07	1	168.50	1	169.50	169.00	0	5,831	0.00%
2022/06/06	4	167.00	2	169.25	171.00	2	5,863	0.03%
2022/06/02	7	169.07	7	169.21	170.00	0	5,915	0.00%
2022/06/01	25.1	171.18	0.3	171.00	169.50	24.8	6,035	0.41%
2022/05/31	5	170.90	8	171.69	172.50	-3	5,993	-0.05%
2022/05/30	20.4	170.36	7.1	170.85	170.50	13.3	5,949	0.22%
2022/05/27	3	162.50	4	162.50	162.00	-1	5,795	-0.02%
2022/05/26	6	160.58	7	161.50	159.00	-1	5,807	-0.02%
2022/05/25	0	0.00	300	160.00	161.00	-300	5,839	-5.14%	大賣/鉅額交易
2022/05/24	6	160.34	6.1	159.90	156.50	0	5,923	0.00%
2022/05/23	0	0.00	10	163.10	162.50	-10	5,895	-0.17%
2022/05/20	2	162.00	16	162.63	163.50	-14	5,960	-0.23%
2022/05/19	1	160.51	6	161.42	162.50	-5	5,962	-0.08%
2022/05/18	19	165.82	17.3	164.40	164.50	1.7	5,926	0.03%
2022/05/17	0.1	159.00	14	161.39	163.50	-13.9	5,853	-0.24%
2022/05/16	43	159.94	36.1	159.03	158.50	7	5,876	0.12%
2022/05/13	33.1	161.00	14.6	160.01	160.50	18.5	5,791	0.32%
2022/05/12	0	0.00	25	155.00	152.00	-25	5,708	-0.44%
2022/05/11	1.2	155.83	0	0.00	155.00	1.2	5,794	0.02%
2022/05/10	2	148.50	2	152.75	155.00	0	5,921	0.00%
2022/05/09	2.1	151.94	2	151.00	151.00	0.1	6,010	0.00%
2022/05/06	65.1	155.42	1.1	155.41	156.00	64	6,134	1.04%
2022/05/05	13	157.00	39	157.99	157.50	-26	6,353	-0.41%
2022/05/04	61	153.48	31	154.37	153.00	30	6,409	0.47%
2022/05/03	2	149.50	3	149.67	149.50	-1	6,360	-0.02%
2022/04/29	57	149.55	57.1	149.35	149.00	-0.1	6,481	0.00%
2022/04/28	5	146.50	8	147.00	146.50	-3	6,540	-0.05%
2022/04/27	103.3	139.98	3	141.67	145.00	100.3	6,504	1.54%	大買/
2022/04/26	108	147.88	3	146.50	146.00	105	6,482	1.62%	大買/鉅額交易
2022/04/25	62	148.72	96.3	147.89	148.00	-34.3	6,546	-0.52%
2022/04/22	5.3	153.72	3	152.50	152.50	2.3	6,512	0.04%
2022/04/21	7.3	159.29	5	159.70	157.50	2.3	6,574	0.03%
2022/04/20	6	156.25	0	0.00	156.00	6	6,663	0.09%
2022/04/19	100.2	159.00	1	159.50	156.50	99.2	6,912	1.44%
2022/04/18	5	156.00	1	157.50	156.50	4	7,026	0.06%
2022/04/15	51.1	156.01	15	158.30	156.00	36.1	7,085	0.51%
2022/04/14	2	162.50	1.1	161.57	161.50	1	7,253	0.01%
2022/04/13	1	161.50	1	162.50	162.50	0	7,328	0.00%
2022/04/12	233.3	159.78	3	161.00	159.50	230.3	7,483	3.08%	大買/鉅額交易
2022/04/11	106.1	166.03	2	168.00	165.50	104.1	7,609	1.37%	大買/鉅額交易
2022/04/08	7	171.64	44	169.72	172.00	-37	7,770	-0.48%
2022/04/07	4	171.38	4	173.75	171.50	0	7,741	0.00%
2022/04/06	57.2	172.39	3.1	171.24	171.50	54.1	7,763	0.70%
2022/04/01	2	175.00	3	175.50	176.50	-1	7,802	-0.01%
2022/03/31	4	176.63	1.1	179.27	177.00	2.9	7,894	0.04%
2022/03/30	5	178.60	8	180.19	178.50	-3	7,942	-0.04%
2022/03/29	5	177.40	1	178.00	176.50	4	8,113	0.05%
2022/03/28	3	175.50	6	176.83	176.50	-3	8,132	-0.04%
2022/03/25	8.1	181.13	6	181.83	179.50	2.1	8,152	0.03%
2022/03/24	2	178.54	10	181.00	183.00	-8	8,147	-0.10%
2022/03/23	59.1	181.92	48	181.78	182.00	11.1	8,170	0.14%
2022/03/22	6.3	179.26	4	179.50	180.00	2.3	8,237	0.03%
2022/03/21	13	178.50	4.2	180.62	178.50	8.8	8,264	0.11%
2022/03/18	87	177.35	4	177.88	177.50	83	8,286	1.00%
2022/03/17	35.5	177.89	20	178.13	180.00	15.5	8,312	0.19%
2022/03/16	114	169.20	10	170.50	170.50	104	8,352	1.25%	大買/鉅額交易
2022/03/15	11	167.59	4.3	165.06	166.00	6.8	8,477	0.08%
2022/03/14	3.2	172.72	2	174.75	173.00	1.2	8,660	0.01%
2022/03/11	3.4	171.53	0.2	174.50	171.50	3.2	8,657	0.04%
2022/03/10	43	174.40	43.1	175.44	174.50	-0.1	8,672	0.00%
2022/03/09	6	171.67	0	0.00	172.50	6	8,760	0.07%
2022/03/08	12.1	170.31	5.2	169.00	169.00	6.9	8,757	0.08%
2022/03/07	304.1	172.65	15.3	171.20	173.00	288.8	8,744	3.30%	大買/鉅額交易
2022/03/04	1	182.00	4	181.75	183.00	-3	8,684	-0.03%
2022/03/03	102.1	183.01	6	183.25	183.50	96.1	8,852	1.09%	大買/
2022/03/02	2	185.00	1	184.50	185.00	1	8,955	0.01%
2022/03/01	2	187.00	2	186.00	187.00	0	9,107	0.00%
2022/02/25	103	182.07	1	183.00	182.00	102	9,655	1.06%	大買/鉅額交易
2022/02/24	229.1	186.27	22	188.00	183.00	207.1	9,843	2.10%	大買/鉅額交易
2022/02/23	3	190.00	5	191.70	192.00	-2	10,009	-0.02%
2022/02/22	110.4	191.89	28	189.61	188.50	82.4	10,036	0.82%	大買/
2022/02/21	102.1	193.69	102	194.12	194.50	0.1	10,029	0.00%	大買/大賣/
2022/02/18	3	193.33	26	193.46	195.00	-23	10,098	-0.23%
2022/02/17	9.2	193.67	19.4	193.48	193.50	-10.2	10,164	-0.10%
2022/02/16	13.1	193.39	4	193.38	192.50	9.1	10,203	0.09%
2022/02/15	2.2	194.99	3	193.83	192.50	-0.8	10,212	-0.01%
2022/02/14	23.1	195.24	12	193.96	194.00	11.1	10,191	0.11%
2022/02/11	19.4	200.67	5	202.10	201.50	14.4	10,126	0.14%
2022/02/10	61.2	204.09	56.1	203.66	204.00	5.1	10,045	0.05%
2022/02/09	12	199.75	2	199.50	198.50	10	9,887	0.10%
2022/02/08	9	196.73	6	198.58	200.00	3	9,855	0.03%
2022/02/07	52.2	196.57	36	196.90	199.00	16.2	9,741	0.17%
2022/01/26	12	207.79	6.1	211.52	209.50	5.9	9,557	0.06%
2022/01/25	44.5	213.31	1	213.00	212.50	43.5	9,569	0.45%
2022/01/24	124.2	212.73	25	209.18	216.00	99.2	9,677	1.02%	大買/
2022/01/21	5.1	206.40	17	205.65	205.50	-11.9	9,695	-0.12%
2022/01/20	3.4	211.68	3.3	212.89	212.50	0.1	9,574	0.00%
2022/01/19	29.1	214.74	38	213.17	214.50	-8.9	9,518	-0.09%
2022/01/18	11.1	218.05	10	217.50	217.00	1.1	9,440	0.01%
2022/01/17	7	220.64	17	223.41	223.50	-10	9,339	-0.11%
2022/01/14	22.6	221.63	12	220.21	222.50	10.6	9,318	0.11%
2022/01/13	104	232.57	12	231.88	229.00	92	9,210	1.00%	大買/
2022/01/12	43.1	231.27	20.3	237.48	231.00	22.8	9,092	0.25%
2022/01/11	119.2	233.38	9	228.94	225.50	110.2	8,854	1.24%	大買/鉅額交易
2022/01/10	6	231.50	1.1	235.82	233.50	4.9	8,784	0.06%
2022/01/07	25	234.82	37.6	230.52	235.00	-12.6	8,773	-0.14%
2022/01/06	12.1	241.10	10.1	243.19	242.50	2	8,574	0.02%
2022/01/05	21.2	242.53	13	243.15	247.00	8.2	8,532	0.10%
2022/01/04	23	242.35	30.1	242.01	245.00	-7.1	8,353	-0.09%
2022/01/03	89.1	234.24	77	242.32	231.50	12.1	8,080	0.15%
2021/12/30	8.1	236.31	9	236.94	236.00	-1	7,912	-0.01%
2021/12/29	3	237.33	8.3	238.08	236.50	-5.3	7,927	-0.07%
2021/12/28	14	235.04	11.1	236.36	235.00	2.9	7,876	0.04%
2021/12/27	12.2	232.15	20.2	233.19	234.50	-8.1	7,835	-0.10%
2021/12/24	13	228.58	13	228.81	228.50	0	7,779	0.00%
2021/12/23	10.1	226.81	129.1	222.52	229.00	-119	7,737	-1.54%	大賣/鉅額交易
2021/12/22	10.1	218.21	2	218.00	218.00	8.1	7,635	0.11%
2021/12/21	115.1	218.11	19.2	218.61	218.00	96	7,661	1.25%	大買/
2021/12/20	7.1	222.20	2	220.00	219.00	5.1	7,611	0.07%
2021/12/17	9.1	224.95	7	225.50	225.00	2	7,574	0.03%
2021/12/16	21.1	228.95	31.6	228.97	228.50	-10.5	7,506	-0.14%
2021/12/15	9.2	217.69	0.1	219.50	219.00	9.1	7,348	0.12%
2021/12/14	4.3	218.67	4.4	218.25	217.00	-0.1	7,303	0.00%
2021/12/13	27.1	224.01	7	224.57	223.00	20.1	7,229	0.28%
2021/12/10	9.1	222.95	27.5	224.93	226.00	-18.4	7,126	-0.26%
2021/12/09	16.2	221.96	4	222.13	220.50	12.2	6,926	0.18%
2021/12/08	25	217.90	58.2	218.80	219.00	-33.2	6,752	-0.49%
2021/12/07	16.1	207.83	29	209.78	209.50	-12.9	6,534	-0.20%
2021/12/06	8	212.25	30	212.12	212.00	-22	6,504	-0.34%
2021/12/03	46.8	210.57	176.3	210.44	211.50	-129.6	6,549	-1.98%	大賣/鉅額交易
2021/12/02	12	205.38	6	205.42	205.00	6	6,505	0.09%
2021/12/01	11	205.59	30	205.87	206.50	-19	6,555	-0.29%
2021/11/30	29	209.17	30	207.13	207.00	-1	6,532	-0.02%
2021/11/29	161	199.44	10.1	203.57	205.00	150.9	6,545	2.31%	大買/鉅額交易
2021/11/26	10.1	204.70	9.2	205.95	200.50	1	6,407	0.02%
2021/11/25	11	213.45	18	213.97	212.50	-7	6,371	-0.11%
2021/11/24	85.1	219.57	55.3	219.21	215.00	29.8	6,396	0.47%
2021/11/23	137	206.81	365	206.94	207.00	-228	5,993	-3.80%	大買/大賣/鉅額交易
2021/11/22	147.2	204.60	217.3	204.96	205.50	-70.1	5,969	-1.17%	大買/大賣/
2021/11/19	4.1	197.96	5	195.70	195.00	-0.9	5,977	-0.02%
2021/11/18	8.1	195.62	7	195.86	196.00	1.1	6,058	0.02%
2021/11/17	1	195.00	7.1	197.58	198.00	-6.1	6,094	-0.10%
2021/11/16	5.1	194.62	5	196.80	194.50	0.1	6,123	0.00%
2021/11/15	6.2	194.71	4	196.00	193.50	2.2	6,196	0.04%
2021/11/12	3	196.00	16.1	196.00	193.00	-13.1	6,252	-0.21%
2021/11/11	3	193.67	4	194.25	193.00	-1	6,248	-0.02%
2021/11/10	5.3	192.23	1	194.00	194.00	4.3	6,319	0.07%
2021/11/09	4	194.50	5	194.70	194.50	-1	6,353	-0.02%
2021/11/08	4.1	192.10	1	190.50	191.50	3.1	6,364	0.05%
2021/11/05	11	193.50	110.1	193.04	193.00	-99.1	6,400	-1.55%	大賣/
2021/11/04	6.1	193.43	4	191.14	190.50	2.1	6,437	0.03%
2021/11/03	4	191.63	34	192.03	192.00	-30	6,483	-0.46%
2021/11/02	45.1	194.40	21	191.95	191.50	24.1	6,617	0.36%
2021/11/01	8.2	196.17	119.2	196.14	197.00	-111	6,518	-1.70%	大賣/鉅額交易
2021/10/29	8	187.94	66	188.32	189.50	-58	6,392	-0.91%
2021/10/28	0	0.00	51	183.00	183.00	-51	6,313	-0.81%
2021/10/27	1	183.00	2	183.50	182.50	-1	6,353	-0.02%
2021/10/25	5	176.80	1	178.00	180.50	4	6,532	0.06%
2021/10/22	1	179.00	1	179.50	179.00	0	6,741	0.00%
2021/10/21	1	180.50	0	0.00	180.50	1	6,876	0.01%
2021/10/19	0	0.00	2	182.75	183.00	-2	7,066	-0.03%
2021/10/18	7	179.14	23	179.13	179.00	-16	7,159	-0.22%
2021/10/15	29	183.64	15	182.47	184.00	14	7,337	0.19%
2021/10/14	1	178.00	0	0.00	176.00	1	7,447	0.01%
2021/10/13	4	177.38	3	178.83	175.00	1	7,552	0.01%
2021/10/12	7	177.93	5	178.30	178.00	2	7,673	0.03%
2021/10/08	3	181.00	2	180.50	181.00	1	7,840	0.01%
2021/10/07	28	180.66	39.1	179.02	181.50	-11.1	8,099	-0.14%
2021/10/06	157	175.23	2	174.00	175.00	155	8,891	1.74%	大買/鉅額交易
2021/10/05	147	168.05	4.1	173.39	176.00	142.9	8,968	1.59%	大買/鉅額交易
2021/10/04	10	175.85	2	175.50	172.00	8	9,015	0.09%
2021/10/01	14.1	175.61	0	0.00	175.50	14.1	9,120	0.15%
2021/09/30	101	177.97	23	178.09	181.50	78	9,188	0.85%	大買/
2021/09/29	220.3	177.45	15	174.97	174.50	205.3	9,180	2.24%	大買/鉅額交易
2021/09/28	21	185.64	3.4	182.88	184.00	17.6	9,168	0.19%
2021/09/27	14	188.68	15	187.00	187.00	-1	9,163	-0.01%
2021/09/24	1	189.50	1	189.50	191.00	0	9,278	0.00%
2021/09/23	5	187.50	4	187.50	187.50	1	9,399	0.01%
2021/09/22	7	184.36	7	185.93	186.00	0	9,675	0.00%
2021/09/17	0	0.00	21	190.45	190.50	-21	9,671	-0.22%
2021/09/16	26	189.15	6	189.08	189.00	20	9,806	0.20%
2021/09/15	13	189.08	10	188.00	189.00	3	10,108	0.03%
2021/09/14	2.1	192.24	3	193.33	192.00	-0.9	10,464	-0.01%
2021/09/13	12	192.04	10	192.70	192.00	2	10,503	0.02%
2021/09/10	4	189.75	10	192.30	193.50	-6	10,554	-0.06%
2021/09/09	0	0.00	4	188.50	189.50	-4	10,705	-0.04%
2021/09/08	12.1	185.87	4	185.88	185.00	8.1	10,742	0.08%
2021/09/07	16	190.87	2	190.75	189.00	14	10,701	0.13%
2021/09/06	3	194.34	15	194.70	195.50	-12	10,626	-0.11%
2021/09/03	3	193.50	15.2	193.53	194.00	-12.2	10,585	-0.12%
2021/09/02	24	194.75	20	193.18	189.50	4	10,684	0.04%
2021/09/01	2	193.25	1.2	192.17	194.00	0.8	10,842	0.01%
2021/08/31	16	192.66	12	191.92	193.00	4	10,880	0.04%
2021/08/30	7	194.36	12	193.96	193.50	-5	10,831	-0.05%
2021/08/27	29.1	191.27	23	189.22	190.00	6.1	10,694	0.06%
2021/08/26	22.2	187.14	31	185.77	187.50	-8.8	10,631	-0.08%
2021/08/25	6	182.75	223.3	190.48	191.00	-217.3	10,485	-2.07%	大賣/鉅額交易
2021/08/24	19	174.55	116.1	175.58	174.00	-97.1	10,262	-0.95%	大賣/
2021/08/23	131.1	173.62	6	172.58	174.00	125.1	10,224	1.22%	大買/鉅額交易
2021/08/20	3	162.50	1	164.00	164.00	2	10,164	0.02%
2021/08/19	9	165.17	14	163.21	163.50	-5	10,107	-0.05%
2021/08/18	15	166.27	13	167.19	173.50	2	10,062	0.02%
2021/08/17	11.2	168.89	11.1	170.07	166.00	0.2	10,148	0.00%
2021/08/16	28.1	174.30	7.1	169.51	172.50	21	10,093	0.21%
2021/08/13	160.2	175.37	20	173.15	172.50	140.2	10,033	1.40%	大買/鉅額交易
2021/08/12	53.1	177.67	1.1	179.07	179.00	52	10,040	0.52%
2021/08/11	5	180.30	2	181.75	180.00	3	10,077	0.03%
2021/08/10	10.1	182.16	6	181.42	182.00	4.1	10,147	0.04%
2021/08/09	3.1	187.84	63	188.94	187.00	-60	10,205	-0.59%
2021/08/06	20.2	193.31	3	193.83	193.00	17.2	10,262	0.17%
2021/08/05	2	202.75	9	201.34	204.00	-7	10,235	-0.07%
2021/08/04	71.1	198.39	198	198.54	199.00	-126.9	10,513	-1.21%	大賣/鉅額交易
2021/08/03	20	197.25	13	198.27	199.50	7	10,820	0.06%
2021/08/02	40	191.65	12	190.75	192.50	28	10,893	0.26%
2021/07/30	5.1	192.32	11	190.00	189.00	-5.9	10,992	-0.05%
2021/07/29	2	192.50	10	191.80	195.50	-8	11,203	-0.07%
2021/07/28	21.1	185.81	50	186.24	189.00	-28.9	11,474	-0.25%
2021/07/27	14.2	203.95	25.5	205.11	196.50	-11.3	11,612	-0.10%
2021/07/26	17.1	209.06	5	210.10	209.00	12.1	11,672	0.10%
2021/07/23	23	212.07	16	212.66	210.00	7	11,876	0.06%
2021/07/22	10	212.25	6.9	212.15	212.00	3.1	11,797	0.03%
2021/07/21	11	214.23	59.4	213.85	213.00	-48.4	11,968	-0.40%
2021/07/20	3.1	215.18	7.2	213.69	209.00	-4.1	12,128	-0.03%
2021/07/19	5	215.30	3	216.00	216.00	2	12,481	0.02%
2021/07/16	7	213.08	13	214.77	217.00	-6	12,839	-0.05%
2021/07/15	6	212.17	2	211.75	213.50	4	13,757	0.03%
2021/07/14	24.1	210.16	12	211.71	210.50	12.1	14,389	0.08%
2021/07/13	76	210.58	128.6	211.45	215.50	-52.6	14,242	-0.37%	大賣/
2021/07/12	9	199.11	17	199.53	200.50	-8	13,477	-0.06%
2021/07/09	4	196.50	2	197.00	196.00	2	13,427	0.01%
2021/07/08	10	197.60	8.2	197.63	196.00	1.9	13,477	0.01%
2021/07/07	4	197.13	19.4	195.68	197.00	-15.4	13,466	-0.11%
2021/07/06	4	193.63	5	193.00	192.50	-1	13,458	-0.01%
2021/07/05	16.1	194.38	1	194.00	194.50	15.1	13,610	0.11%
2021/07/02	8	189.06	15	189.37	189.50	-7	13,814	-0.05%
2021/07/01	16	189.16	23	187.02	187.00	-7	13,871	-0.05%
2021/06/30	25	195.56	28.1	195.72	193.00	-3.1	13,947	-0.02%
2021/06/29	34	195.04	41	196.05	192.00	-7	13,885	-0.05%
2021/06/28	4	190.38	43.1	190.89	191.50	-39.1	13,710	-0.29%
2021/06/25	55	192.68	45.1	194.33	191.00	9.9	13,743	0.07%
2021/06/24	40	189.79	317	193.76	194.50	-277	13,640	-2.03%	大賣/鉅額交易
2021/06/23	118.2	186.28	49.3	188.25	191.50	68.9	13,369	0.52%	大買/
2021/06/22	36.2	177.19	46	179.27	177.50	-9.8	13,018	-0.08%
2021/06/21	10.3	178.63	5	178.80	178.00	5.3	13,002	0.04%
2021/06/18	146	184.62	128	187.22	183.00	18	12,987	0.14%	大買/大賣/
2021/06/17	2	183.00	8	184.25	185.00	-6	12,867	-0.05%
2021/06/16	3.2	181.84	9	181.39	180.00	-5.8	12,976	-0.04%
2021/06/15	1.2	183.46	3.1	183.50	182.50	-1.9	13,000	-0.01%
2021/06/11	8.2	181.13	10	181.40	182.00	-1.8	13,061	-0.01%
2021/06/10	44	182.51	39	182.68	183.00	5	13,107	0.04%
2021/06/09	7.1	181.03	230.2	179.06	181.00	-223.1	12,969	-1.72%	大賣/鉅額交易
2021/06/08	5	175.60	4	175.63	174.00	1	12,752	0.01%
2021/06/07	3	172.67	5	171.70	172.00	-2	12,733	-0.02%
2021/06/04	4	171.13	4	172.88	172.50	0	12,735	0.00%
2021/06/03	12	171.50	15	171.27	173.00	-3	12,838	-0.02%
2021/06/02	16.1	165.46	14	166.75	165.00	2.1	12,791	0.02%
2021/06/01	87	167.86	234	167.38	168.00	-147	12,867	-1.14%	大賣/鉅額交易
2021/05/31	8	169.06	8	168.94	168.50	0	12,884	0.00%
2021/05/28	0	0.00	2	165.00	165.00	-2	12,907	-0.02%
2021/05/27	2.2	161.18	52	160.21	163.50	-49.8	12,956	-0.38%
2021/05/26	51	162.11	54	164.21	162.00	-3	13,006	-0.02%
2021/05/25	138	162.88	153.2	160.62	164.00	-15.2	13,006	-0.12%	大買/大賣/
2021/05/24	5.2	151.18	4	153.25	156.00	1.2	13,123	0.01%
2021/05/21	0.1	151.00	6	150.67	153.50	-5.9	13,256	-0.04%
2021/05/20	3.1	148.18	5	147.50	147.50	-2	13,666	-0.01%
2021/05/19	0	0.00	5	150.20	150.00	-5	13,667	-0.04%
2021/05/18	13	150.92	19	152.82	154.50	-6	13,701	-0.04%
2021/05/17	17.2	145.77	9	146.39	145.00	8.2	13,815	0.06%
2021/05/14	31.3	154.80	22	154.98	155.00	9.3	13,665	0.07%
2021/05/13	29	153.95	40.1	154.31	152.00	-11.1	13,578	-0.08%
2021/05/12	36.2	152.31	24	154.67	155.00	12.2	13,449	0.09%
2021/05/11	326.1	161.71	111	162.61	158.00	215.1	13,222	1.63%	大買/大賣/鉅額交易
2021/05/10	13	173.81	8.1	174.33	172.00	5	13,061	0.04%
2021/05/07	13	175.65	14	177.43	178.50	-1	13,058	-0.01%
2021/05/06	13	170.77	21.3	171.19	172.50	-8.3	13,022	-0.06%
2021/05/05	348	172.21	43.5	174.02	170.50	304.5	12,783	2.38%	大買/鉅額交易
2021/05/04	27	182.28	34.3	186.04	183.00	-7.3	12,559	-0.06%
2021/05/03	22	185.00	30.1	186.29	183.50	-8.1	12,493	-0.06%
2021/04/29	33.1	198.22	13.1	199.02	195.50	20	12,639	0.16%
2021/04/28	4.1	195.11	19.2	194.60	196.00	-15.1	12,427	-0.12%
2021/04/27	130.4	197.69	99.1	200.73	197.50	31.3	12,426	0.25%	大買/
2021/04/26	38.2	194.68	37	195.68	200.00	1.2	12,255	0.01%
2021/04/23	51	190.80	73.4	191.40	192.50	-22.4	12,017	-0.19%
2021/04/22	56	186.49	66.2	186.04	179.00	-10.2	11,844	-0.09%
2021/04/21	126	196.54	77.3	197.45	190.50	48.7	11,537	0.42%	大買/
2021/04/20	16.1	183.97	534.6	180.48	190.00	-518.5	10,641	-4.87%	大賣/鉅額交易
2021/04/19	11.3	172.96	8.5	172.82	173.00	2.8	9,991	0.03%
2021/04/16	3	169.67	20.1	170.54	169.50	-17.1	10,055	-0.17%
2021/04/15	23.1	167.41	2	168.50	169.00	21.1	10,170	0.21%
2021/04/14	10.4	166.75	26.3	168.24	168.50	-15.9	10,245	-0.16%
2021/04/13	5.1	171.91	154	169.76	170.00	-148.9	10,377	-1.43%	大賣/鉅額交易
2021/04/12	184	170.71	6	171.00	170.50	178	10,532	1.69%	大買/鉅額交易
2021/04/09	16.6	172.17	30	171.33	170.00	-13.4	10,767	-0.12%
2021/04/08	24.1	177.31	23.5	176.11	176.00	0.6	10,814	0.01%
2021/04/07	3.1	172.69	8	173.44	172.50	-4.9	10,851	-0.05%
2021/04/06	20	173.10	38.8	172.27	174.00	-18.8	11,465	-0.16%
2021/04/01	8.7	169.88	6	169.42	169.50	2.7	11,433	0.02%
2021/03/31	4	169.50	5	168.90	169.00	-1	11,478	-0.01%
2021/03/30	19.1	166.61	2	164.75	167.50	17.1	11,564	0.15%
2021/03/29	0.1	163.50	0.1	163.50	164.00	0	11,816	0.00%
2021/03/25	4.4	160.63	2	161.50	160.50	2.4	12,361	0.02%
2021/03/24	3.2	163.78	2	163.50	162.00	1.2	12,549	0.01%
2021/03/23	0	166.50	3	166.50	166.00	-3	12,740	-0.02%
2021/03/22	3	167.00	1	167.45	165.50	2	12,974	0.02%
2021/03/19	14	167.82	40	165.11	168.00	-26	13,214	-0.20%
2021/03/18	37.1	167.00	5	165.90	167.00	32.1	13,270	0.24%
2021/03/17	7	168.21	5	168.30	165.50	2	13,845	0.01%
2021/03/16	2.1	167.24	4	168.13	168.50	-1.9	14,131	-0.01%
2021/03/15	5	164.60	4	165.25	165.50	1	14,731	0.01%
2021/03/12	17	163.59	16	162.69	164.00	1	14,975	0.01%
2021/03/11	58	160.60	16	160.75	162.50	42	15,371	0.27%
2021/03/10	1	155.50	4.1	155.75	156.00	-3.1	15,671	-0.02%
2021/03/09	9	153.33	16	152.38	153.50	-7	16,368	-0.04%
2021/03/08	5.2	159.50	8.2	158.85	157.50	-3	16,950	-0.02%
2021/03/05	16.1	160.98	8.2	161.15	160.00	7.9	18,104	0.04%
2021/03/04	10	160.50	1.1	160.50	160.00	9	18,259	0.05%
2021/03/03	7	163.07	6	161.50	163.50	1	18,387	0.01%
2021/03/02	111.1	166.70	115	168.81	166.50	-3.9	18,602	-0.02%	大買/大賣/
2021/02/26	7.1	166.72	15.2	166.51	167.00	-8.2	18,790	-0.04%
2021/02/25	29	171.57	5	171.01	171.00	24	19,109	0.13%
2021/02/24	124.1	170.72	16	176.07	170.00	108	19,236	0.56%	大買/鉅額交易
2021/02/23	26	172.08	20.2	172.92	172.00	5.8	18,979	0.03%
2021/02/22	49	172.55	55.1	171.34	175.00	-6.1	18,860	-0.03%
2021/02/19	13	164.50	3	164.17	167.00	10	18,511	0.05%
2021/02/18	9.1	163.84	11.7	164.62	164.00	-2.6	18,916	-0.01%
2021/02/17	27.9	163.93	15	164.37	161.50	12.9	18,922	0.07%
2021/02/05	2.1	155.05	0	0.00	155.00	2.1	18,760	0.01%
2021/02/04	0	0.00	8.1	153.76	157.00	-8.1	18,906	-0.04%
2021/02/03	6	157.42	5	158.20	155.50	1	19,198	0.01%
2021/02/02	9	154.06	152.1	156.02	158.00	-143.1	19,247	-0.74%	大賣/鉅額交易
2021/02/01	188.1	145.59	45.2	149.76	150.00	142.9	19,361	0.74%	大買/鉅額交易
2021/01/29	7	154.07	10	154.75	152.00	-3	19,472	-0.02%
2021/01/28	10.2	157.46	5	157.00	157.50	5.2	19,406	0.03%
2021/01/27	5.2	162.03	0	0.00	162.00	5.2	19,456	0.03%
2021/01/26	7.3	163.70	7.1	162.76	162.00	0.2	19,440	0.00%
2021/01/25	149.2	171.87	23	172.93	170.50	126.2	19,287	0.65%	大買/鉅額交易
2021/01/22	68.3	168.81	64	170.24	172.00	4.3	18,999	0.02%
2021/01/21	5.2	161.27	4	161.00	160.00	1.2	18,678	0.01%
2021/01/20	220	160.34	0	0.00	159.50	220	18,700	1.18%	大買/鉅額交易
2021/01/19	13	164.00	5.8	164.01	165.00	7.2	18,666	0.04%
2021/01/18	23.2	158.33	7.8	159.13	163.00	15.4	18,622	0.08%
2021/01/15	62	161.02	72	161.94	161.00	-10	18,518	-0.05%
2021/01/14	14.1	168.65	41	167.85	167.50	-27	18,227	-0.15%
2021/01/13	29.1	169.83	105.1	169.08	169.00	-76	18,092	-0.42%	大賣/
2021/01/12	23	172.41	36.5	169.51	168.50	-13.5	17,950	-0.07%
2021/01/11	16.2	172.43	12	171.92	174.00	4.2	17,810	0.02%
2021/01/08	5.3	170.30	2.4	169.79	170.00	3	17,740	0.02%
2021/01/07	125.1	171.47	4	172.38	172.00	121.1	17,767	0.68%	大買/鉅額交易
2021/01/06	52.1	171.58	226	169.58	172.50	-173.9	17,705	-0.98%	大賣/鉅額交易
2021/01/05	123.1	170.67	598	170.02	171.00	-474.9	17,446	-2.72%	大買/大賣/鉅額交易
2021/01/04	91.1	177.96	56	179.13	177.50	35.1	17,184	0.20%
2020/12/31	35.7	176.03	62	176.42	177.50	-26.3	16,868	-0.16%
2020/12/30	48.5	175.14	47	174.85	175.00	1.5	16,663	0.01%
2020/12/29	158.1	173.34	138	173.72	171.00	20.1	16,395	0.12%	大買/大賣/
2020/12/28	20.1	168.00	29.1	168.06	169.00	-9	15,706	-0.06%
2020/12/25	23.1	165.57	17.1	166.47	167.50	6	15,544	0.04%
2020/12/24	29.1	167.43	14	167.93	165.00	15.1	15,449	0.10%
2020/12/23	155.1	166.33	79.4	167.03	168.00	75.7	15,348	0.49%	大買/
2020/12/22	562.1	167.57	96	165.70	162.50	466.1	15,141	3.08%	大買/鉅額交易
2020/12/21	47	160.02	39	159.95	160.50	8	14,756	0.05%
2020/12/18	44.3	162.31	17	162.59	161.50	27.3	14,595	0.19%
2020/12/17	17.1	166.62	11	167.82	166.50	6.1	14,418	0.04%
2020/12/16	40.1	167.86	56	169.11	170.00	-15.9	14,232	-0.11%
2020/12/15	70	168.36	31	166.89	163.00	39	13,968	0.28%
2020/12/14	45	169.79	47	169.18	168.50	-2	13,701	-0.01%
2020/12/11	99.2	169.41	95	170.51	168.00	4.1	13,705	0.03%
2020/12/10	57.6	168.36	46	169.18	168.00	11.6	13,190	0.09%
2020/12/09	149.4	171.06	148.5	171.50	172.00	0.9	12,823	0.01%	大買/大賣/
2020/12/08	23	157.57	29.1	158.09	159.00	-6.1	12,171	-0.05%
2020/12/07	46.1	153.30	40.1	154.49	154.50	6	11,949	0.05%
2020/12/04	37.1	159.08	63.4	158.99	160.00	-26.3	11,594	-0.23%
2020/12/03	84	159.11	89.6	156.77	160.00	-5.6	11,330	-0.05%
2020/12/02	138	150.14	203	150.10	154.00	-65	10,718	-0.61%	大買/大賣/
2020/12/01	464.1	147.87	526	148.57	144.50	-61.9	10,250	-0.60%	大買/大賣/
2020/11/30	37	142.23	1,133.1	143.46	143.50	-1,096.1	9,258	-11.84%	大賣/鉅額交易
2020/11/27	9	129.72	13	129.77	130.50	-4	9,019	-0.04%
2020/11/26	37	126.53	28	127.04	129.00	9	8,867	0.10%
2020/11/25	22	125.34	21	125.12	122.00	1	8,601	0.01%
2020/11/24	50	121.86	71.2	123.67	125.00	-21.2	8,371	-0.25%
2020/11/23	30	119.05	32	119.17	120.00	-2	7,990	-0.03%
2020/11/20	34.5	117.23	10	116.90	116.50	24.5	7,791	0.31%
2020/11/19	36	116.24	53	116.58	117.00	-17	7,773	-0.22%
2020/11/18	64	115.95	18	116.08	116.00	46	7,765	0.59%
2020/11/17	48	118.60	759	119.80	115.50	-711	7,764	-9.16%	大賣/鉅額交易
2020/11/16	198	115.02	58.1	114.65	115.00	139.9	7,533	1.86%	大買/鉅額交易
2020/11/13	11	113.68	29	113.29	113.50	-18	7,530	-0.24%
2020/11/12	22	113.41	18	113.03	112.50	4	7,548	0.05%
2020/11/11	40	112.61	116.1	111.94	114.00	-76.1	7,577	-1.00%	大賣/
2020/11/10	70	107.96	16	107.97	107.50	54	7,456	0.72%
2020/11/09	23	108.07	265	108.89	110.00	-242	7,487	-3.23%	大賣/鉅額交易
2020/11/06	27	107.13	48	106.75	106.00	-21	7,417	-0.28%
2020/11/05	25	103.76	52	103.82	103.50	-27	7,400	-0.36%
2020/11/04	1	101.50	17	103.35	103.50	-16	7,491	-0.21%
2020/11/03	36	101.26	6	101.00	101.50	30	7,647	0.39%
2020/11/02	23	99.57	3.4	99.61	99.30	19.6	7,766	0.25%
2020/10/30	6.1	100.41	3	100.27	99.60	3.1	7,843	0.04%
2020/10/29	15	99.69	4	100.00	99.90	11	7,870	0.14%
2020/10/28	44.2	102.49	41	101.79	101.50	3.2	7,984	0.04%
2020/10/27	9	102.61	18.1	103.36	104.00	-9.1	8,025	-0.11%
2020/10/26	10	103.75	13	104.00	103.00	-3	8,076	-0.04%
2020/10/23	5.2	102.61	2	103.00	103.00	3.2	8,305	0.04%
2020/10/22	30	102.12	32.1	102.22	102.00	-2.1	8,390	-0.02%
2020/10/21	23	101.93	13	101.62	101.50	10	8,543	0.12%
2020/10/20	2	101.50	13	101.88	101.00	-11	8,742	-0.13%
2020/10/19	11	101.55	14.4	101.74	102.00	-3.4	8,987	-0.04%
2020/10/16	15	103.23	24	102.73	101.00	-9	9,209	-0.10%
2020/10/15	21	102.29	471	102.91	102.50	-450	9,217	-4.88%	大賣/鉅額交易
2020/10/14	17	99.59	10	100.03	100.50	7	9,128	0.08%
2020/10/13	8	98.41	8	98.35	99.20	0	9,252	0.00%
2020/10/12	12	99.07	33	98.37	98.00	-21	9,314	-0.23%
2020/10/08	5	98.90	3	98.90	98.70	2	9,377	0.02%
2020/10/07	0	0.00	11	98.77	99.00	-11	9,472	-0.12%
2020/10/06	349	98.01	5	98.62	98.50	344	9,629	3.57%	大買/鉅額交易
2020/10/05	69	98.02	2	97.85	97.90	67	9,893	0.68%
2020/09/30	54	96.67	2	97.00	96.80	52	10,071	0.52%
2020/09/29	6	96.75	4	97.15	96.10	2	10,245	0.02%
2020/09/28	7	96.03	2	96.35	96.00	5	10,438	0.05%
2020/09/25	9	95.40	4	95.30	94.40	5	10,471	0.05%
2020/09/24	15	98.17	113.2	97.54	97.20	-98.2	10,491	-0.94%	大賣/
2020/09/23	16	99.35	6	99.72	99.90	10	10,527	0.09%
2020/09/22	8	99.25	4	98.88	98.50	4	10,541	0.04%
2020/09/21	4	101.13	15	100.27	100.00	-11	10,519	-0.10%
2020/09/18	3	102.50	20	102.40	102.00	-17	10,529	-0.16%
2020/09/17	8	102.94	4	103.50	103.00	4	10,545	0.04%
2020/09/16	37	104.38	153	104.29	103.00	-116	10,542	-1.10%	大賣/鉅額交易
2020/09/15	37	102.61	364	102.59	103.00	-327	10,426	-3.14%	大賣/鉅額交易
2020/09/14	19	100.63	17	100.59	100.50	2	10,339	0.02%
2020/09/11	4	100.38	3	101.17	100.50	1	10,356	0.01%
2020/09/10	19	102.13	22	101.09	100.50	-3	10,358	-0.03%
2020/09/09	35	101.53	12	101.78	102.00	23	10,349	0.22%
2020/09/08	14	100.46	3	100.30	100.50	11	10,338	0.11%
2020/09/07	42	101.82	12	102.25	100.00	30	10,388	0.29%
2020/09/04	46	100.95	46	101.14	102.50	0	10,355	0.00%
2020/09/03	39	98.75	45	99.19	101.00	-6	10,503	-0.06%
2020/09/02	10	97.01	3	97.50	97.30	7	10,847	0.06%
2020/09/01	11	95.65	2	96.30	96.80	9	10,883	0.08%
2020/08/31	25	96.56	4	96.45	96.40	21	10,959	0.19%
2020/08/28	10	97.38	4	97.18	97.40	6	11,085	0.05%
2020/08/27	2	98.70	4	98.68	98.40	-2	11,263	-0.02%
2020/08/26	2	98.10	0	0.00	97.80	2	11,264	0.02%
2020/08/25	2	98.00	53	97.53	97.50	-51	11,271	-0.45%
2020/08/24	12	96.92	10	98.00	98.00	2	11,270	0.02%
2020/08/21	20	96.61	6	96.97	97.10	14	11,267	0.12%
2020/08/20	198	95.49	60	97.49	95.60	138	11,224	1.23%	大買/鉅額交易
2020/08/19	41	103.48	12	103.00	101.50	29	11,038	0.26%
2020/08/18	10	103.40	27	103.63	104.00	-17	11,024	-0.15%
2020/08/17	37	104.38	12	104.42	104.00	25	11,026	0.23%
2020/08/14	14	102.32	9	103.06	103.50	5	10,886	0.05%
2020/08/13	54	104.36	25	103.44	101.00	29	10,794	0.27%
2020/08/12	33	102.18	48	102.99	103.00	-15	10,709	-0.14%
2020/08/11	89	103.75	45	103.83	102.50	44	10,656	0.41%
2020/08/10	45	101.81	60	101.24	101.50	-15	10,475	-0.14%
2020/08/07	27	103.04	41	101.73	100.00	-14	10,409	-0.13%
2020/08/05	53	99.80	43	100.03	99.30	10	10,260	0.10%
2020/08/04	43	98.47	9	98.38	98.90	34	10,378	0.33%
2020/08/03	13	97.51	15	97.71	97.00	-2	10,731	-0.02%
2020/07/31	29	98.38	5	98.48	98.00	24	10,755	0.22%
2020/07/30	150	94.82	34	95.85	97.80	116	10,717	1.08%	大買/鉅額交易
2020/07/29	10	94.25	4	94.60	94.50	6	10,733	0.06%
2020/07/28	248	99.34	50	96.99	94.50	198	10,724	1.85%	大買/鉅額交易
2020/07/27	26	96.61	12	97.55	95.30	14	10,641	0.13%
2020/07/24	56	97.97	33	97.92	96.10	23	10,589	0.22%
2020/07/23	115	101.78	37	101.80	100.00	78	10,450	0.75%	大買/
2020/07/22	121	107.86	81	107.54	108.00	40	10,288	0.39%	大買/
2020/07/21	173.4	106.03	95	105.41	106.00	78.4	10,074	0.78%	大買/
2020/07/20	54	103.91	39	104.28	103.50	15	9,894	0.15%
2020/07/17	8	102.19	9	103.11	103.00	-1	9,830	-0.01%
2020/07/16	62	103.31	22	102.98	102.00	40	9,847	0.41%
2020/07/15	52	101.99	31	101.94	101.00	21	9,773	0.21%
2020/07/14	25	102.48	17	102.50	101.50	8	9,928	0.08%
2020/07/13	40	103.83	16	104.53	104.50	24	10,021	0.24%
2020/07/10	32	102.61	62.2	102.46	102.50	-30.2	10,149	-0.30%
2020/07/09	29	104.95	119	104.81	106.00	-90	10,110	-0.89%	大賣/
2020/07/08	46	102.26	36	103.01	102.50	10	9,882	0.10%
2020/07/07	45	98.77	33	99.45	99.50	12	9,766	0.12%
2020/07/06	72	100.16	41	100.17	100.00	31	9,890	0.31%
2020/07/03	59	97.32	46.1	97.44	97.80	12.9	10,061	0.13%
2020/07/02	10.8	96.31	32	96.08	97.00	-21.2	10,263	-0.21%
2020/07/01	39	95.66	15	95.60	95.40	24	10,373	0.23%
2020/06/30	15	94.61	8	94.81	94.90	7	10,424	0.07%
2020/06/29	3	92.93	7	92.74	93.00	-4	10,470	-0.04%
2020/06/24	24.1	94.71	7	94.27	94.00	17.1	10,531	0.16%
2020/06/23	27	93.73	12	93.84	93.90	15	10,717	0.14%
2020/06/22	3	93.80	4	93.80	93.10	-1	10,897	-0.01%
2020/06/19	16.2	93.97	52	93.72	93.90	-35.8	11,175	-0.32%
2020/06/18	18	92.04	3	92.23	92.10	15	11,317	0.13%
2020/06/17	17	92.62	0	0.00	92.40	17	11,436	0.15%
2020/06/16	7	91.76	10.2	91.87	92.10	-3.2	11,637	-0.03%
2020/06/15	6	91.17	17	90.81	90.50	-11	11,968	-0.09%
2020/06/12	215.1	89.96	25	90.23	91.50	190.1	12,126	1.57%	大買/鉅額交易
2020/06/11	22	93.38	17	94.56	91.50	5	12,253	0.04%
2020/06/10	19	95.23	41	93.99	95.40	-22	12,271	-0.18%
2020/06/09	74	95.79	63	95.66	94.20	11	12,514	0.09%
2020/06/08	68.2	97.62	132	97.05	99.00	-63.8	12,338	-0.52%	大賣/
2020/06/05	45	91.92	48	92.08	91.80	-3	11,890	-0.03%
2020/06/04	11	91.54	21	91.67	91.60	-10	11,991	-0.08%
2020/06/03	47	91.66	8	91.68	91.40	39	12,099	0.32%
2020/06/02	95	91.17	21	91.29	91.50	74	11,996	0.62%
2020/06/01	6	88.47	6	88.80	89.00	0	11,938	0.00%
2020/05/29	10	88.34	29	88.36	87.80	-19	12,059	-0.16%
2020/05/28	12	88.96	50	89.14	89.10	-38	12,162	-0.31%
2020/05/27	11	89.06	21	88.91	88.70	-10	12,309	-0.08%
2020/05/26	30	89.52	9	89.38	89.30	21	12,437	0.17%
2020/05/25	14	86.90	11.2	88.59	89.20	2.8	12,565	0.02%
2020/05/22	1	89.80	3	89.10	88.30	-2	12,598	-0.02%
2020/05/21	12.1	88.63	11	88.82	89.00	1.1	12,627	0.01%
2020/05/20	31	88.19	23	87.91	88.00	8	12,646	0.06%
2020/05/19	15	88.85	14	88.96	88.50	1	12,805	0.01%
2020/05/18	20.2	86.87	19	87.11	86.80	1.2	13,041	0.01%
2020/05/15	83	87.88	22.1	87.16	87.00	60.9	13,274	0.46%
2020/05/14	29	89.73	27	90.48	88.20	2	13,690	0.01%
2020/05/13	9	91.18	3	91.07	91.00	6	13,873	0.04%
2020/05/12	25	92.02	13.2	91.88	90.90	11.8	13,837	0.09%
2020/05/11	75	91.95	14.2	91.83	92.20	60.8	13,890	0.44%
2020/05/08	68	90.97	67.2	91.27	90.60	0.8	13,690	0.01%
2020/05/07	10	87.68	6	88.05	87.10	4	13,381	0.03%
2020/05/06	28	87.38	14	87.31	87.20	14	13,392	0.10%
2020/05/05	9	87.76	18	87.98	88.50	-9	13,445	-0.07%
2020/05/04	60	87.01	6.2	86.73	86.90	53.8	13,527	0.40%
2020/04/30	51.2	89.06	99	88.97	89.10	-47.8	13,575	-0.35%
2020/04/29	171	87.00	5	86.70	87.00	166	13,527	1.23%	大買/鉅額交易
2020/04/28	58	87.36	4	86.83	86.50	54	13,593	0.40%
2020/04/27	3	85.93	6	85.60	86.20	-3	13,814	-0.02%
2020/04/24	3	84.40	8	84.26	84.70	-5	13,917	-0.04%
2020/04/23	6	85.23	4	86.25	85.20	2	14,143	0.01%
2020/04/22	3	84.97	200.5	85.00	85.10	-197.5	14,263	-1.38%	大賣/鉅額交易
2020/04/21	20	86.61	206	87.46	84.40	-186	14,573	-1.28%	大賣/鉅額交易
2020/04/20	42	88.13	13.5	87.64	87.50	28.5	14,549	0.20%
2020/04/17	26.1	88.31	61.2	87.64	86.40	-35.1	14,507	-0.24%
2020/04/16	38	87.79	17	87.99	88.00	21	14,323	0.15%
2020/04/15	4.2	87.80	28	88.39	88.60	-23.8	14,254	-0.17%
2020/04/14	9	85.77	264	85.50	86.00	-255	14,050	-1.81%	大賣/鉅額交易
2020/04/13	8	84.99	168	84.68	84.50	-160	14,051	-1.14%	大賣/鉅額交易
2020/04/10	4	84.75	290.3	85.99	86.00	-286.3	14,058	-2.04%	大賣/鉅額交易
2020/04/09	68	86.23	48	85.49	84.30	20	14,202	0.14%
2020/04/08	101	84.28	89	84.52	86.90	12	14,166	0.08%	大買/
2020/04/07	12	82.11	42.5	82.44	82.90	-30.5	13,825	-0.22%
2020/04/06	73	77.76	8	78.11	80.00	65	13,642	0.48%
2020/04/01	35	77.23	24.8	76.91	77.20	10.2	13,501	0.08%
2020/03/31	15	78.88	11.5	78.14	78.20	3.5	13,445	0.03%
2020/03/30	11	78.40	11.3	78.43	79.10	-0.3	14,004	0.00%
2020/03/27	32	81.07	26	80.19	79.60	6	13,950	0.04%
2020/03/26	146	77.79	32.2	79.56	80.30	113.8	13,817	0.82%	大買/鉅額交易
2020/03/25	1,052	80.01	88.2	79.91	78.70	963.8	13,737	7.02%	大買/鉅額交易
2020/03/24	55	76.45	27.2	76.87	75.70	27.8	13,481	0.21%
2020/03/23	387	75.96	17	75.07	73.60	370	13,586	2.72%	大買/鉅額交易
2020/03/20	217	80.76	29	80.73	80.60	188	13,512	1.39%	大買/鉅額交易
2020/03/19	244.2	76.57	45	79.87	75.80	199.2	13,392	1.49%	大買/鉅額交易
2020/03/18	223	85.01	21	84.26	84.20	202	13,093	1.54%	大買/鉅額交易
2020/03/17	31	85.69	48	82.72	84.20	-17	13,013	-0.13%
2020/03/16	12	90.65	12	90.58	86.50	0	12,937	0.00%
2020/03/13	22	89.68	13	88.68	91.70	9	12,861	0.07%
2020/03/12	27.2	94.77	16	95.09	94.00	11.2	12,576	0.09%
2020/03/11	571.1	100.87	55	101.98	98.50	516.1	12,749	4.05%	大買/鉅額交易
2020/03/10	216.2	101.72	22	99.18	102.00	194.2	13,169	1.47%	大買/鉅額交易
2020/03/09	49.2	102.24	38	102.79	98.30	11.2	13,222	0.08%
2020/03/06	8	106.25	6	107.17	106.00	2	13,026	0.02%
2020/03/05	20	107.70	24.1	107.92	109.00	-4.1	12,961	-0.03%
2020/03/04	6.1	104.25	3	104.50	103.50	3.1	12,816	0.02%
2020/03/03	13.2	109.33	14	109.50	106.50	-0.8	12,681	-0.01%
2020/03/02	21	104.98	29	106.83	108.50	-8	12,578	-0.06%
2020/02/27	26	106.73	1	105.50	105.00	25	12,499	0.20%
2020/02/26	19	110.74	48	109.41	108.50	-29	12,399	-0.23%
2020/02/25	35	112.97	29	112.84	113.00	6	12,235	0.05%
2020/02/24	7	112.93	2	113.25	112.50	5	12,185	0.04%
2020/02/21	7	115.43	2	116.25	116.50	5	12,075	0.04%
2020/02/20	18	117.00	4	116.88	117.00	14	12,027	0.12%
2020/02/19	32	115.61	13	115.08	116.00	19	11,823	0.16%
2020/02/18	3	115.00	45	114.02	110.50	-42	11,515	-0.36%
2020/02/17	58	112.46	622	112.64	113.00	-564	11,278	-5.00%	大賣/鉅額交易
2020/02/14	34	105.44	515.6	106.97	108.00	-481.6	10,837	-4.44%	大賣/鉅額交易
2020/02/13	4	103.25	5	103.50	102.00	-1	10,571	-0.01%
2020/02/12	11	105.05	9	104.89	103.50	2	10,678	0.02%
2020/02/11	12	102.00	7	102.00	103.00	5	10,836	0.05%
2020/02/10	4	101.00	36	101.72	101.00	-32	10,898	-0.29%
2020/02/07	0	0.00	13.2	102.95	103.00	-13.2	10,875	-0.12%
2020/02/06	4.6	104.04	30.1	104.00	103.50	-25.5	11,007	-0.23%
2020/02/05	50	103.67	14	102.43	102.00	36	10,999	0.33%
2020/02/04	2	99.05	3.5	100.79	101.00	-1.5	10,844	-0.01%
2020/02/03	9	97.92	9	98.04	98.20	0	10,802	0.00%
2020/01/31	9	98.17	12	98.33	98.20	-3	10,721	-0.03%
2020/01/30	43.5	97.79	3	99.37	96.30	40.5	10,834	0.37%
2020/01/20	1	106.00	2	106.75	107.00	-1	10,654	-0.01%
2020/01/17	27	104.54	25	105.52	105.00	2	10,615	0.02%
2020/01/16	109	104.39	104	103.52	104.50	5	10,371	0.05%	大買/大賣/
2020/01/15	342	102.95	81	102.01	102.00	261	10,274	2.54%	大買/鉅額交易
2020/01/14	25	99.26	26.8	99.08	99.00	-1.8	10,037	-0.02%
2020/01/13	1	96.40	4	97.93	98.40	-3	10,064	-0.03%
2020/01/10	1	96.50	1	98.20	96.50	0	10,379	0.00%
2020/01/09	3	96.60	0	0.00	97.30	3	10,527	0.03%
2020/01/08	50.5	94.99	0	0.00	94.30	50.5	10,582	0.48%
2020/01/07	113	95.43	1	97.50	94.50	112	10,940	1.02%	大買/鉅額交易
2020/01/06	11	97.85	3	97.00	97.00	8	11,240	0.07%
2020/01/03	410	102.36	116	100.73	100.50	294	11,207	2.62%	大買/大賣/鉅額交易
2020/01/02	90	102.92	67	103.21	103.00	23	11,089	0.21%
2019/12/31	8	99.48	1	99.80	99.40	7	10,868	0.06%
2019/12/30	55	100.16	42	100.49	100.00	13	10,903	0.12%
2019/12/27	3	102.83	2	102.25	101.00	1	10,860	0.01%
2019/12/26	22	101.55	22	101.98	101.50	0	10,872	0.00%
2019/12/25	92	102.21	445	102.86	101.50	-353	10,938	-3.23%	大賣/鉅額交易
2019/12/24	1	98.40	0	0.00	99.00	1	10,393	0.01%
2019/12/23	2	98.20	2	99.45	98.00	0	10,502	0.00%
2019/12/20	4	97.50	5	97.18	97.80	-1	10,555	-0.01%
2019/12/19	61	96.00	1	96.20	95.70	60	10,832	0.55%
2019/12/18	3	97.17	47	98.91	96.80	-44	10,922	-0.40%
2019/12/17	36	96.83	79	96.25	97.00	-43	10,619	-0.40%
2019/12/16	1	97.00	2	96.50	96.50	-1	10,560	-0.01%
2019/12/13	1	95.70	0	0.00	94.90	1	10,457	0.01%
2019/12/12	10	95.64	8	95.93	94.50	2	10,397	0.02%
2019/12/10	7	96.76	29	95.91	96.80	-22	10,287	-0.21%
2019/12/09	2	96.35	3	96.30	97.30	-1	10,214	-0.01%
2019/12/06	6	97.03	18.3	97.78	96.70	-12.3	10,146	-0.12%
2019/12/05	17	95.57	31	95.27	96.50	-14	9,750	-0.14%
2019/12/04	23	90.01	11	89.94	90.50	12	9,211	0.13%
2019/12/03	0	0.00	6	87.17	87.10	-6	8,989	-0.07%
2019/12/02	0	0.00	3	85.73	87.00	-3	8,999	-0.03%
2019/11/29	5	86.58	5	86.80	86.80	0	9,037	0.00%
2019/11/28	0	0.00	1	86.20	86.40	-1	9,051	-0.01%
2019/11/27	2	86.10	0.1	86.60	86.60	1.9	9,125	0.02%
2019/11/26	1	85.60	0	0.00	85.50	1	9,136	0.01%
2019/11/25	0	0.00	1	86.10	86.50	-1	9,085	-0.01%
2019/11/21	1.3	85.51	0	0.00	86.20	1.3	9,167	0.01%
2019/11/20	0	0.00	1.8	86.46	86.40	-1.8	9,147	-0.02%
2019/11/19	10	86.90	3	87.30	87.30	7	9,219	0.08%
2019/11/18	0	0.00	2	88.80	88.80	-2	9,172	-0.02%
2019/11/15	1	88.20	0	0.00	87.80	1	9,208	0.01%
2019/11/14	0	0.00	1	86.80	88.80	-1	9,296	-0.01%
2019/11/13	6	88.55	3	89.53	88.40	3	9,314	0.03%
2019/11/12	1	87.50	5	87.30	87.50	-4	9,337	-0.04%
2019/11/11	26	85.98	0	0.00	86.20	26	9,336	0.28%
2019/11/08	23	90.62	88	90.12	88.00	-65	9,198	-0.71%
2019/11/07	40	93.64	10	93.46	93.60	30	8,931	0.34%
2019/11/06	7	96.46	45	96.80	95.90	-38	8,881	-0.43%
2019/11/05	63	97.18	48	97.34	98.00	15	8,856	0.17%
2019/11/04	2	94.10	9.7	94.23	95.20	-7.7	8,702	-0.09%
2019/11/01	3	92.07	2	92.20	92.30	1	8,580	0.01%
2019/10/30	1	93.80	1	94.20	94.20	0	8,573	0.00%
2019/10/29	12	94.52	13	92.82	94.50	-1	8,572	-0.01%
2019/10/28	2	94.15	4	93.68	94.30	-2	8,454	-0.02%
2019/10/25	0	0.00	10	93.22	92.90	-10	8,395	-0.12%
2019/10/23	14	92.20	4	92.78	91.90	10	8,312	0.12%
2019/10/22	5	92.88	9	93.43	93.10	-4	8,303	-0.05%
2019/10/21	7	91.96	13	92.32	92.90	-6	8,247	-0.07%
2019/10/18	7	92.73	2	93.80	91.20	5	8,137	0.06%
2019/10/17	3	91.03	24	90.41	91.10	-21	7,788	-0.27%
2019/10/16	7	89.20	26	90.26	89.00	-19	7,667	-0.25%
2019/10/15	40	89.88	16	89.60	89.20	24	7,584	0.32%
2019/10/14	44	89.54	24	89.02	89.30	20	7,306	0.27%
2019/10/09	0	0.00	16	83.69	83.50	-16	6,965	-0.23%
2019/10/08	1	84.60	6	84.13	83.80	-5	7,069	-0.07%
2019/10/04	3	85.43	6	85.30	85.00	-3	7,053	-0.04%
2019/10/03	23	85.20	10	85.98	86.20	13	7,094	0.18%
2019/10/02	7	84.93	7	85.07	85.40	0	7,068	0.00%
2019/10/01	17	84.56	42	84.44	85.50	-25	7,054	-0.35%
2019/09/27	7	82.89	2	83.10	82.20	5	6,981	0.07%
2019/09/26	8	83.53	13	84.22	82.70	-5	7,004	-0.07%
2019/09/25	19	83.93	24	83.56	83.90	-5	7,102	-0.07%
2019/09/24	18	84.29	35	84.32	83.70	-17	7,306	-0.23%
2019/09/23	10	79.79	12	80.06	81.20	-2	7,012	-0.03%
2019/09/20	1	77.60	5	78.30	78.50	-4	7,226	-0.06%
2019/09/18	1	76.30	1	76.40	76.30	0	7,461	0.00%
2019/09/17	1	76.60	1	77.20	76.80	0	7,502	0.00%
2019/09/16	1	76.70	0	0.00	76.70	1	7,591	0.01%
2019/09/12	10	76.83	14	76.91	77.20	-4	7,719	-0.05%
2019/09/11	2	74.50	1	74.40	74.30	1	7,775	0.01%
2019/09/10	1	75.30	0	0.00	75.00	1	7,927	0.01%
2019/09/09	10	76.40	0	0.00	75.80	10	8,214	0.12%
2019/09/06	2	76.70	1	76.90	76.20	1	8,568	0.01%
2019/09/05	2	76.25	0	0.00	76.00	2	8,781	0.02%
2019/09/04	0	0.00	20	76.40	76.20	-20	9,001	-0.22%
2019/09/03	0	0.00	3	76.17	76.60	-3	9,084	-0.03%
2019/09/02	2	74.65	1	74.80	75.00	1	9,131	0.01%
2019/08/30	22	75.84	2	75.70	74.20	20	9,298	0.22%
2019/08/29	4	73.55	1	74.20	74.60	3	9,377	0.03%
2019/08/28	10	74.43	0	0.00	73.50	10	9,430	0.11%
2019/08/27	0	0.00	2	74.70	73.80	-2	9,447	-0.02%
2019/08/26	83	75.36	8	75.84	74.10	75	9,586	0.78%
2019/08/23	6	78.45	0	0.00	77.90	6	9,603	0.06%
2019/08/22	10	78.13	7	78.13	77.90	3	9,722	0.03%
2019/08/21	5	79.54	2	79.75	79.30	3	9,935	0.03%
2019/08/20	7	81.10	2	80.40	80.10	5	10,200	0.05%
2019/08/19	1	82.20	11	81.58	81.20	-10	10,388	-0.10%
2019/08/16	3	78.23	1	78.00	78.00	2	10,583	0.02%
2019/08/15	6	78.27	1	77.90	77.60	5	10,991	0.05%
2019/08/14	2	81.85	1	82.50	80.90	1	11,107	0.01%
2019/08/13	1	81.00	1	81.10	81.00	0	11,418	0.00%
2019/08/12	6	80.23	8	80.59	81.50	-2	11,962	-0.02%
2019/08/08	9	80.39	4	80.88	80.20	5	12,172	0.04%
2019/08/07	21	81.03	6	80.70	80.50	15	12,557	0.12%
2019/08/06	110	79.64	15	79.05	82.30	95	13,207	0.72%	大買/
2019/08/05	5	80.72	4	81.53	80.50	1	13,657	0.01%
2019/08/02	5	81.98	0	0.00	81.60	5	14,366	0.03%
2019/08/01	100	85.50	20	86.00	85.50	80	14,369	0.56%
2019/07/31	1	83.90	16	84.11	86.00	-15	14,460	-0.10%
2019/07/30	108	83.97	0	0.00	83.50	108	14,407	0.75%	大買/鉅額交易
2019/07/29	4	86.65	0	0.00	86.30	4	14,303	0.03%
2019/07/26	1	87.80	0	0.00	88.00	1	14,319	0.01%
2019/07/25	2	87.60	4	88.25	88.40	-2	14,315	-0.01%
2019/07/24	2	87.65	4	87.35	86.90	-2	14,296	-0.01%
2019/07/23	16	86.79	21	86.83	86.90	-5	14,345	-0.03%
2019/07/22	5	88.34	5	88.28	88.10	0	14,336	0.00%
2019/07/19	2	88.15	1	88.00	88.00	1	14,327	0.01%
2019/07/18	103	88.50	2	89.30	86.80	101	14,457	0.70%	大買/鉅額交易
2019/07/17	100	90.00	42	90.00	89.90	58	14,406	0.40%
2019/07/16	12	90.59	47	90.45	90.40	-35	14,443	-0.24%
2019/07/15	44	88.83	4	88.65	89.90	40	14,399	0.28%
2019/07/12	2	88.05	6	88.68	87.90	-4	14,471	-0.03%
2019/07/11	37	87.85	37	87.58	87.30	0	14,373	0.00%
2019/07/10	6	85.93	5	86.50	86.70	1	14,320	0.01%
2019/07/09	136	85.77	11	86.73	85.70	125	14,289	0.87%	大買/鉅額交易
2019/07/08	2	86.90	81	87.90	87.50	-79	14,264	-0.55%
2019/07/05	31	86.57	22	86.78	87.30	9	14,345	0.06%
2019/07/04	30	86.45	25	85.80	85.80	5	14,340	0.03%
2019/07/03	42	86.16	13	85.96	85.90	29	14,760	0.20%
2019/07/02	6	86.90	19	86.66	87.60	-13	14,660	-0.09%
2019/07/01	3	84.43	78	84.39	85.90	-75	14,475	-0.52%
2019/06/28	64	80.86	25	81.06	81.60	39	14,182	0.27%
2019/06/27	47	79.86	35	80.12	80.50	12	14,223	0.08%
2019/06/26	82	79.88	17	80.34	81.40	65	13,871	0.47%
2019/06/25	31	81.85	45	80.85	80.40	-14	13,831	-0.10%
2019/06/24	27	81.77	23	82.23	83.00	4	13,652	0.03%
2019/06/21	41	82.12	52	81.67	81.60	-11	13,619	-0.08%
2019/06/20	46	83.18	17	83.62	82.70	29	13,550	0.21%
2019/06/19	35	82.21	28	82.26	82.50	7	13,490	0.05%
2019/06/18	19	82.91	9	82.42	81.70	10	13,372	0.07%
2019/06/17	27	83.30	33	83.49	84.20	-6	13,326	-0.05%
2019/06/14	44	82.57	14	82.89	82.10	30	13,108	0.23%
2019/06/13	4	80.18	14	80.53	81.50	-10	12,776	-0.08%
2019/06/12	21	79.72	16	80.00	78.80	5	12,622	0.04%
2019/06/11	4	78.00	15	78.02	78.60	-11	12,490	-0.09%
2019/06/10	6	75.80	17	76.21	76.80	-11	12,428	-0.09%
2019/06/06	52	75.28	32	74.48	74.50	20	12,369	0.16%
2019/06/05	34	79.15	35	78.80	77.90	-1	12,215	-0.01%
2019/06/04	18	77.57	27	77.96	78.20	-9	12,311	-0.07%
2019/06/03	20	77.73	7	77.71	77.50	13	12,334	0.11%
2019/05/31	33	77.88	24.5	78.40	78.90	8.5	12,294	0.07%
2019/05/30	23	77.80	22.1	77.43	77.30	0.9	12,162	0.01%
2019/05/29	20	77.28	10	77.23	77.20	10	12,097	0.08%
2019/05/28	19	79.24	22	78.70	78.20	-3	12,127	-0.02%
2019/05/27	21	81.97	17	82.15	81.10	4	12,125	0.03%
2019/05/24	9	81.08	10	81.35	80.90	-1	11,956	-0.01%
2019/05/23	6	79.63	11	79.46	81.20	-5	11,812	-0.04%
2019/05/22	20	81.42	16	81.34	79.10	4	11,547	0.03%
2019/05/21	12	76.98	86	76.76	78.90	-74	11,219	-0.66%
2019/05/20	22	77.94	67	78.07	77.00	-45	11,084	-0.41%
2019/05/17	21	80.89	23	80.83	80.10	-2	10,837	-0.02%
2019/05/16	9	78.68	41	78.06	78.10	-32	10,412	-0.31%
2019/05/15	24	78.50	13	79.15	78.10	11	10,471	0.11%
2019/05/14	21	76.94	46	77.87	78.00	-25	10,559	-0.24%
2019/05/13	34	73.63	57	74.21	75.70	-23	10,001	-0.23%
2019/05/10	64	72.31	90	72.17	72.80	-26	9,585	-0.27%
2019/05/09	1	68.70	0	0.00	68.20	1	8,933	0.01%
2019/05/08	13	68.65	37	68.72	69.30	-24	8,874	-0.27%
2019/05/07	20	68.20	2	67.85	67.70	18	8,904	0.20%
2019/05/06	3	66.70	0	0.00	67.30	3	9,224	0.03%
2019/05/03	3	68.60	4	68.53	68.20	-1	9,229	-0.01%
2019/05/02	0	0.00	1	67.50	67.30	-1	9,228	-0.01%
2019/04/30	31	66.73	0	0.00	66.80	31	9,352	0.33%
2019/04/29	17	67.12	1	69.10	67.00	16	9,419	0.17%
2019/04/26	3	69.57	3	70.33	69.50	0	9,474	0.00%
2019/04/25	3	71.03	2	69.75	71.20	1	9,531	0.01%
2019/04/24	7	72.33	6	71.45	70.30	1	9,697	0.01%
2019/04/23	2	70.40	1	70.10	70.00	1	9,679	0.01%
2019/04/22	18	71.78	21	70.98	70.50	-3	9,950	-0.03%
2019/04/19	2	70.25	4	69.98	70.60	-2	9,991	-0.02%
2019/04/18	15	70.42	6	69.85	68.60	9	10,232	0.09%
2019/04/17	4	69.48	1	69.60	69.10	3	10,246	0.03%
2019/04/16	2	68.80	6	68.97	69.30	-4	10,261	-0.04%
2019/04/15	1	68.40	0	0.00	68.30	1	10,465	0.01%
2019/04/12	8	67.63	4	67.93	67.70	4	10,741	0.04%
2019/04/11	16	69.22	1	72.00	68.80	15	10,854	0.14%
2019/04/10	8	71.11	1	71.00	71.40	7	10,908	0.06%
2019/04/09	78	72.02	46	72.58	71.80	32	10,984	0.29%
2019/04/08	3	68.47	4	68.63	68.60	-1	10,831	-0.01%
2019/04/03	2	68.40	32	67.55	67.80	-30	10,997	-0.27%
2019/04/02	1	68.70	5	68.68	68.40	-4	11,241	-0.04%
2019/04/01	3	68.87	2	68.75	68.20	1	11,713	0.01%
2019/03/29	1	66.50	1	66.80	67.40	0	11,658	0.00%
2019/03/28	1	66.60	1	68.00	66.60	0	12,023	0.00%
2019/03/26	11	67.63	0	0.00	67.70	11	12,713	0.09%
2019/03/25	31	66.80	3.5	66.80	66.60	27.5	12,950	0.21%
2019/03/22	2	67.90	7	68.54	68.20	-5	13,122	-0.04%
2019/03/21	3	68.40	3	68.07	68.40	0	13,349	0.00%
2019/03/20	2	67.60	10	68.01	67.80	-8	13,583	-0.06%
2019/03/19	2	66.40	5	66.52	66.80	-3	13,849	-0.02%
2019/03/18	1	65.10	1	65.30	65.70	0	13,975	0.00%
2019/03/15	6	64.63	6	65.35	64.80	0	14,310	0.00%
2019/03/14	3	65.03	0	0.00	64.30	3	14,582	0.02%
2019/03/13	5	65.60	4	65.62	65.70	1	14,874	0.01%
2019/03/12	10	66.35	3	66.93	66.00	7	15,052	0.05%
2019/03/11	4	65.70	1	65.80	65.90	3	15,288	0.02%
2019/03/08	9.5	65.99	5	66.32	65.10	4.5	15,954	0.03%
2019/03/07	4	68.33	1	70.30	67.90	3	16,140	0.02%
2019/03/06	2	70.80	0	0.00	70.30	2	16,581	0.01%
2019/03/05	2	70.10	3	70.37	70.60	-1	17,126	-0.01%
2019/03/04	10	71.50	4	70.50	70.50	6	17,429	0.03%
2019/02/27	5	71.64	8	71.70	71.40	-3	17,569	-0.02%
2019/02/26	3	72.03	10	72.34	72.60	-7	17,810	-0.04%
2019/02/25	3	69.40	3.3	69.82	69.80	-0.3	17,952	0.00%
2019/02/22	9	71.57	6	70.83	70.10	3	18,343	0.02%
2019/02/21	7	70.94	3	71.10	71.20	4	18,311	0.02%
2019/02/20	11	72.45	15	71.95	71.10	-4	18,314	-0.02%
2019/02/19	15	70.66	17	71.82	72.00	-2	18,362	-0.01%
2019/02/18	22	71.77	30	71.47	70.80	-8	18,472	-0.04%
2019/02/15	6	70.63	7	71.07	70.50	-1	18,677	-0.01%
2019/02/14	26	73.74	20	73.39	72.80	6	18,739	0.03%
2019/02/13	31	71.54	52	72.27	74.30	-21	18,546	-0.11%
2019/02/12	22	67.28	31	67.27	67.60	-9	18,191	-0.05%
2019/02/11	4	65.65	6.1	65.65	65.60	-2.1	18,539	-0.01%
2019/01/30	7	65.43	8	66.03	64.50	-1	18,765	-0.01%
2019/01/29	7	64.53	14	64.91	65.20	-7	18,788	-0.04%
2019/01/28	31	65.84	50	65.44	65.50	-19	18,875	-0.10%
2019/01/25	56	64.78	41	64.66	64.40	15	19,217	0.08%
2019/01/24	15	62.99	2	63.10	62.50	13	19,111	0.07%
2019/01/23	4	62.40	7	62.36	63.10	-3	19,101	-0.02%
2019/01/22	12	63.70	2.2	63.51	62.00	9.8	19,326	0.05%
2019/01/21	30	64.17	13	63.80	63.70	17	19,436	0.09%
2019/01/18	7	63.53	10	63.91	64.30	-3	19,565	-0.02%
2019/01/17	18	64.83	13	63.68	63.60	5	19,619	0.03%
2019/01/16	11	63.05	22	64.53	64.90	-11	19,722	-0.06%
2019/01/15	11	62.13	14	62.56	62.90	-3	19,591	-0.02%
2019/01/14	8	60.99	15	60.82	61.40	-7	19,557	-0.04%
2019/01/11	20	64.38	16.4	63.35	63.30	3.6	19,391	0.02%
2019/01/10	30	64.83	37.3	64.54	64.00	-7.3	19,377	-0.04%
2019/01/09	56.3	63.23	31	63.51	62.60	25.3	19,169	0.13%
2019/01/08	14	62.66	13	62.73	62.50	1	19,230	0.01%
2019/01/07	9	63.80	8.3	63.39	63.20	0.7	19,279	0.00%
2019/01/04	15	61.23	14	60.32	62.90	1	19,258	0.01%
2019/01/03	23	62.23	17	62.75	61.60	6	19,106	0.03%
2019/01/02	13	61.98	21	62.71	62.80	-8	19,093	-0.04%
2018/12/28	5	61.04	18	61.47	61.20	-13	19,120	-0.07%
2018/12/27	18	60.78	30.3	61.34	61.20	-12.3	19,189	-0.06%
2018/12/26	8	59.63	9	60.80	58.50	-1	18,918	-0.01%
2018/12/25	33	58.23	39	59.09	60.80	-6	18,881	-0.03%
2018/12/24	49	59.86	34	60.20	60.00	15	18,659	0.08%
2018/12/22	36	63.28	33	61.39	63.50	3	18,227	0.02%
2018/12/21	100	62.16	111	61.19	63.40	-11	18,292	-0.06%	大賣/
2018/12/20	36	64.08	22	63.28	61.70	14	18,034	0.08%
2018/12/19	5	69.14	3	69.00	68.50	2	17,677	0.01%
2018/12/18	53	71.43	19	70.97	70.00	34	18,106	0.19%
2018/12/17	26	70.20	39	70.75	71.00	-13	18,198	-0.07%
2018/12/14	10	68.25	11	67.86	69.20	-1	18,092	-0.01%
2018/12/13	25	69.60	21	69.76	69.80	4	17,965	0.02%
2018/12/12	31	70.42	16	70.46	69.30	15	17,838	0.08%
2018/12/11	18	69.55	14	69.26	68.60	4	17,780	0.02%
2018/12/10	46	70.22	25	69.06	69.60	21	17,754	0.12%
2018/12/07	67	75.02	26	74.17	72.70	41	17,516	0.23%
2018/12/06	63	74.90	63	73.80	74.10	0	17,515	0.00%
2018/12/05	21.8	78.45	51	77.42	78.00	-29.2	17,395	-0.17%
2018/12/04	45	82.98	59	82.94	82.10	-14	17,367	-0.08%
2018/12/03	46	86.98	32	86.43	85.20	14	17,253	0.08%
2018/11/30	23	84.90	35	85.31	84.50	-12	16,574	-0.07%
2018/11/29	236	84.19	49.3	82.49	85.80	186.7	16,135	1.16%	大買/鉅額交易
2018/11/28	77	78.48	53	79.48	79.90	24	15,623	0.15%
2018/11/27	64	75.82	52	75.56	76.00	12	15,145	0.08%
2018/11/26	16	74.13	17	74.22	73.50	-1	14,850	-0.01%
2018/11/23	29	73.81	11	74.98	72.00	18	14,732	0.12%
2018/11/22	20	75.85	12	75.08	72.80	8	14,384	0.06%
2018/11/21	25	73.90	28	75.61	77.50	-3	13,991	-0.02%
2018/11/20	6	70.33	1	70.20	70.50	5	13,555	0.04%
2018/11/19	4	70.03	12	70.05	70.10	-8	13,594	-0.06%
2018/11/16	37	71.06	32	70.00	69.00	5	13,591	0.04%
2018/11/15	3	69.03	14	69.26	70.00	-11	13,639	-0.08%
2018/11/14	10	69.29	19	69.81	68.00	-9	13,554	-0.07%
2018/11/13	44	69.41	39	68.98	71.50	5	13,511	0.04%
2018/11/12	25	67.30	6	68.35	69.00	19	13,388	0.14%
2018/11/09	3	67.43	21	67.11	67.50	-18	13,312	-0.14%
2018/11/08	29	70.83	6	69.73	66.20	23	13,209	0.17%
2018/11/07	3	67.63	13	67.64	69.80	-10	12,822	-0.08%
2018/11/06	7	65.20	3	64.47	63.50	4	12,780	0.03%
2018/11/05	11	66.02	33	66.30	67.40	-22	12,809	-0.17%
2018/11/02	32	65.98	21	66.48	66.40	11	12,814	0.09%
2018/11/01	12	62.44	4	62.45	63.30	8	12,502	0.06%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	21	51.40	26	51.86	52.40	-5	12,483	-0.04%
2018/10/29	1	48.85	4	49.16	51.80	-3	12,405	-0.02%
2018/10/26	8	49.54	8	49.44	47.10	0	12,467	0.00%
2018/10/25	5	51.54	8	51.93	50.40	-3	12,546	-0.02%
2018/10/24	8	56.65	8	55.85	56.00	0	12,412	0.00%
2018/10/23	6	59.57	2	59.30	58.30	4	12,263	0.03%
2018/10/22	3	61.30	2	62.35	61.90	1	12,230	0.01%
2018/10/19	2	62.40	2	61.60	61.80	0	12,158	0.00%
2018/10/18	3	66.20	13	66.09	65.30	-10	12,057	-0.08%
2018/10/17	2	66.00	3	65.57	65.20	-1	11,952	-0.01%
2018/10/16	3	64.73	6	65.67	64.00	-3	11,921	-0.03%
2018/10/15	2	63.40	2	64.30	63.10	0	11,781	0.00%
2018/10/12	8	63.69	5	63.90	64.10	3	11,722	0.03%
2018/10/11	17	64.28	2	64.50	63.50	15	11,552	0.13%
2018/10/09	7	68.81	12.2	70.37	70.50	-5.2	11,443	-0.05%
2018/10/08	6	67.83	9	68.89	68.00	-3	11,287	-0.03%
2018/10/05	15	71.70	36	72.94	70.00	-21	11,098	-0.19%
2018/10/04	2	75.25	5.2	75.25	75.80	-3.2	10,937	-0.03%
2018/10/03	11	76.53	4	75.75	74.90	7	10,944	0.06%
2018/10/02	11	79.16	22.2	79.21	78.50	-11.2	10,874	-0.10%
2018/10/01	10	79.04	3.2	78.99	79.90	6.8	10,996	0.06%
2018/09/28	28	79.04	26.2	78.11	78.40	1.8	11,180	0.02%
2018/09/27	31	79.06	11	77.70	77.30	20	11,181	0.18%
2018/09/26	11	78.81	5	77.30	79.50	6	11,262	0.05%
2018/09/25	26	81.60	16	81.27	78.10	10	11,179	0.09%
2018/09/21	24	78.83	27	78.62	81.50	-3	10,708	-0.03%
2018/09/20	4	74.35	44	74.35	74.60	-40	10,431	-0.38%
2018/09/19	45	75.96	2	76.60	74.30	43	10,444	0.41%
2018/09/18	7	72.73	6	72.80	73.90	1	10,448	0.01%
2018/09/17	11	74.02	17	74.24	74.70	-6	10,570	-0.06%
2018/09/14	2	68.70	12	70.23	72.10	-10	10,320	-0.10%
2018/09/13	11	65.89	13.3	66.21	65.60	-2.3	10,254	-0.02%
2018/09/12	9	65.87	9.2	65.62	64.40	-0.2	10,255	0.00%
2018/09/11	10	69.31	8.2	69.83	69.50	1.8	10,055	0.02%
2018/09/10	7	70.97	1.4	72.04	69.50	5.6	9,872	0.06%
2018/09/07	21	78.89	4	78.50	77.20	17	9,740	0.17%
2018/09/06	0	0.00	3	85.03	85.00	-3	9,688	-0.03%
2018/09/05	0	0.00	1	84.80	84.30	-1	9,854	-0.01%
2018/09/04	1	84.00	2	84.30	84.40	-1	10,053	-0.01%
2018/09/03	14	84.94	9	85.42	83.80	5	10,218	0.05%
2018/08/31	7	86.20	3	87.10	88.00	4	10,583	0.04%
2018/08/30	13	88.65	8	89.26	87.50	5	10,763	0.05%
2018/08/29	2	86.65	2	87.50	87.40	0	11,085	0.00%
2018/08/28	2	87.85	36	87.20	87.40	-34	11,507	-0.30%
2018/08/27	2	85.95	13	87.82	88.20	-11	11,612	-0.09%
2018/08/24	13	83.83	1	83.40	84.50	12	11,737	0.10%
2018/08/23	33	85.89	4	86.48	85.20	29	12,123	0.24%
2018/08/22	11	85.33	20	85.31	87.30	-9	12,328	-0.07%
2018/08/21	11	86.27	8	86.94	86.60	3	12,292	0.02%
2018/08/20	13	85.88	3	84.60	84.20	10	12,374	0.08%
2018/08/17	5	93.12	13	91.55	90.20	-8	12,304	-0.07%
2018/08/16	7	91.31	6	91.75	92.80	1	12,390	0.01%
2018/08/15	5	90.82	5	89.76	90.30	0	12,514	0.00%
2018/08/14	7	90.84	6	90.23	91.50	1	12,602	0.01%
2018/08/13	5	87.88	1	85.30	88.40	4	12,638	0.03%
2018/08/10	6	95.78	1	97.80	93.00	5	12,649	0.04%
2018/08/09	1	96.00	10	96.15	96.10	-9	12,911	-0.07%
2018/08/08	15	100.01	5	100.26	95.60	10	13,595	0.07%
2018/08/07	1	103.00	2	102.25	102.50	-1	13,996	-0.01%
2018/08/06	3	97.67	3	98.03	99.50	0	14,580	0.00%
2018/08/03	1	95.50	3	94.33	97.00	-2	15,125	-0.01%
2018/08/02	7	93.84	7	96.59	92.00	0	15,089	0.00%
2018/08/01	8	100.63	16	101.76	99.20	-8	15,010	-0.05%
2018/07/31	17.1	107.40	18	106.50	105.00	-0.9	15,036	-0.01%
2018/07/30	6	110.75	13	106.92	107.00	-7	15,173	-0.05%
2018/07/27	2	111.50	1	111.50	113.00	1	15,325	0.01%
2018/07/26	2	112.75	3	111.67	110.00	-1	15,574	-0.01%
2018/07/25	12	112.83	29.6	113.19	113.00	-17.6	15,812	-0.11%
2018/07/24	8	110.13	6	109.00	112.00	2	15,928	0.01%
2018/07/23	18.2	108.33	20	107.55	108.00	-1.9	16,091	-0.01%
2018/07/20	8	115.63	10	116.85	115.00	-2	16,295	-0.01%
2018/07/19	13	113.00	8	115.31	115.50	5	16,418	0.03%
2018/07/18	2.2	112.68	0	0.00	109.50	2.2	16,549	0.01%
2018/07/17	2	114.75	5	114.80	115.00	-3	16,632	-0.02%
2018/07/16	2	115.00	6	116.08	116.50	-4	16,937	-0.02%
2018/07/13	4.1	115.47	1	116.50	114.50	3.1	17,483	0.02%
2018/07/12	2	114.00	3	115.33	116.00	-1	17,768	-0.01%
2018/07/11	11	112.91	29	112.83	113.00	-18	18,121	-0.10%
2018/07/10	9	115.44	2	117.50	115.00	7	18,706	0.04%
2018/07/09	17	114.91	5	115.50	114.00	12	19,373	0.06%
2018/07/06	7	111.79	19	112.05	117.50	-12	19,510	-0.06%
2018/07/05	4	109.13	10	109.00	107.00	-6	19,568	-0.03%
2018/07/04	4	108.50	13	107.92	107.00	-9	19,769	-0.05%
2018/07/03	3	116.33	9	116.00	115.50	-6	20,025	-0.03%
2018/07/02	8	120.69	1.5	115.83	115.50	6.5	20,029	0.03%
2018/06/29	2	124.25	0	0.00	123.00	2	19,974	0.01%
2018/06/28	2	124.00	1.4	123.00	123.00	0.6	20,003	0.00%
2018/06/27	4	124.75	5.1	127.10	128.00	-1.1	20,283	-0.01%
2018/06/26	6	127.42	21	127.90	125.00	-15	20,572	-0.07%
2018/06/25	11	124.68	4	123.75	127.00	7	20,422	0.03%
2018/06/22	5	125.50	1.1	126.80	124.00	3.9	20,571	0.02%
2018/06/21	3	126.83	4	128.00	129.00	-1	20,592	0.00%
2018/06/20	2.2	121.57	2	120.50	123.00	0.2	20,819	0.00%
2018/06/19	0	0.00	1	125.00	124.00	-1	21,083	0.00%
2018/06/15	2	126.75	1	128.50	128.00	1	21,343	0.00%
2018/06/14	2	124.50	5	127.00	127.50	-3	21,757	-0.01%
2018/06/13	23	129.09	13	127.42	127.50	10	22,584	0.04%
2018/06/12	7	128.21	6	128.50	128.00	1	22,755	0.00%
2018/06/11	6	124.17	6	125.25	125.50	0	22,574	0.00%
2018/06/08	6	122.42	183	120.99	120.50	-177	22,440	-0.79%	大賣/鉅額交易
2018/06/07	5	126.40	3	125.00	125.00	2	22,077	0.01%
2018/06/06	7	125.07	6.2	125.66	128.00	0.8	22,058	0.00%
2018/06/05	16	126.94	1	130.00	122.50	15	21,956	0.07%
2018/06/04	4.2	136.71	4	136.13	136.00	0.2	21,514	0.00%
2018/06/01	23	137.02	3	136.83	137.00	20	21,474	0.09%
2018/05/31	22	145.95	13	146.35	141.00	9	21,435	0.04%
2018/05/30	4	144.00	10	143.15	143.00	-6	20,992	-0.03%
2018/05/29	16	144.56	8	143.88	143.00	8	20,769	0.04%
2018/05/28	8	142.94	14	142.93	142.00	-6	20,607	-0.03%
2018/05/25	3	140.33	107	140.43	140.00	-104	20,488	-0.51%	大賣/鉅額交易
2018/05/24	1	138.00	2	138.50	138.00	-1	20,424	0.00%
2018/05/23	5	137.60	14	136.32	137.00	-9	20,377	-0.04%
2018/05/22	3	137.83	4	141.00	136.50	-1	20,225	0.00%
2018/05/21	2	140.25	21	139.81	141.00	-19	20,225	-0.09%
2018/05/18	2	139.25	3	138.33	139.00	-1	20,217	0.00%
2018/05/17	27	142.24	51	142.93	136.50	-24	20,166	-0.12%
2018/05/16	45	146.76	19	147.16	141.50	26	20,054	0.13%
2018/05/15	30	146.33	17	144.00	141.00	13	19,651	0.07%
2018/05/14	193	148.77	57	146.23	151.00	136	19,438	0.70%	大買/鉅額交易
2018/05/11	93	139.35	223	139.71	137.50	-130	18,840	-0.69%	大賣/鉅額交易
2018/05/10	28	133.04	9	133.89	135.50	19	18,366	0.10%
2018/05/09	9	132.72	1	132.50	131.00	8	18,655	0.04%
2018/05/08	29	134.28	19	132.87	132.00	10	18,633	0.05%
2018/05/07	25	130.56	22	132.23	131.00	3	18,638	0.02%
2018/05/04	20	128.83	6	127.08	127.00	14	18,647	0.08%
2018/05/03	32	135.30	40	135.45	130.50	-8	19,036	-0.04%
2018/05/02	33	133.45	42.2	134.48	134.50	-9.2	19,101	-0.05%
2018/04/30	33.2	128.68	34	130.87	129.00	-0.8	19,276	0.00%
2018/04/27	43	132.50	67	133.54	131.00	-24	19,738	-0.12%
2018/04/26	51	126.89	31	129.47	128.50	20	20,196	0.10%
2018/04/25	22	123.80	14	124.18	124.00	8	20,437	0.04%
2018/04/24	81	121.73	9	120.94	120.50	72	20,453	0.35%
2018/04/23	89	130.12	9	130.39	128.00	80	20,274	0.39%
2018/04/20	12	134.21	7	133.57	133.00	5	20,187	0.02%
2018/04/19	17	138.82	48	137.32	138.50	-31	19,928	-0.16%
2018/04/18	17	131.50	23	131.85	133.00	-6	19,375	-0.03%
2018/04/17	46	129.57	11.1	134.03	127.50	34.9	19,068	0.18%
2018/04/16	131	135.90	30	135.17	139.00	101	18,751	0.54%	大買/鉅額交易
2018/04/13	11	128.14	78	126.08	130.00	-67	18,183	-0.37%
2018/04/12	33	118.88	12	119.75	120.00	21	17,461	0.12%
2018/04/11	28	118.13	24	118.71	116.50	4	17,297	0.02%
2018/04/10	20	116.73	4	116.50	115.50	16	17,082	0.09%
2018/04/09	9	108.78	32	113.45	115.50	-23	17,027	-0.14%
2018/04/03	41	105.94	6	105.58	105.50	35	16,574	0.21%
2018/04/02	25	105.78	6	106.00	105.00	19	16,475	0.12%
2018/03/31	20	106.58	1	106.00	106.50	19	16,428	0.12%
2018/03/30	10	110.10	9	108.67	107.50	1	16,426	0.01%
2018/03/29	5	107.20	47	107.55	107.50	-42	16,147	-0.26%
2018/03/28	13	102.08	17	101.97	102.00	-4	15,663	-0.03%
2018/03/27	4	104.50	47	104.15	104.50	-43	15,543	-0.28%
2018/03/26	16	100.20	20	100.45	100.50	-4	15,389	-0.03%
2018/03/23	55	99.81	30	99.59	99.10	25	15,300	0.16%
2018/03/22	14	108.93	7	108.93	105.50	7	14,998	0.05%
2018/03/21	6	107.92	40	108.71	107.00	-34	14,641	-0.23%
2018/03/20	52	106.79	9.1	109.12	111.00	43	14,362	0.30%
2018/03/19	29	106.19	36.7	106.76	105.50	-7.7	13,950	-0.06%
2018/03/16	3	99.50	15	98.61	98.80	-12	13,064	-0.09%
2018/03/15	1	96.50	0	0.00	96.10	1	12,772	0.01%
2018/03/14	2	95.75	0	0.00	95.80	2	12,853	0.02%
2018/03/13	2	98.55	56	97.40	97.20	-54	13,013	-0.41%
2018/03/12	14	97.56	21	98.28	97.30	-7	13,020	-0.05%
2018/03/09	55	95.09	13	94.22	95.60	42	12,930	0.32%
2018/03/08	10	92.00	10	91.80	91.80	0	12,835	0.00%
2018/03/07	1	92.00	5	91.54	90.90	-4	12,893	-0.03%
2018/03/06	7	90.84	38	91.07	91.50	-31	13,000	-0.24%
2018/03/05	0	0.00	1	88.00	87.50	-1	13,032	-0.01%
2018/03/02	8	88.23	11	88.79	88.90	-3	13,097	-0.02%
2018/03/01	5	89.02	3	89.07	89.10	2	13,126	0.02%
2018/02/27	7	89.99	12	90.75	89.80	-5	13,196	-0.04%
2018/02/26	15	91.57	41	91.66	90.80	-26	13,182	-0.20%
2018/02/23	14	94.78	26	93.99	92.30	-12	13,170	-0.09%
2018/02/22	35	93.17	3	93.33	93.60	32	13,360	0.24%
2018/02/21	3	93.20	19	91.56	93.80	-16	13,935	-0.11%
2018/02/12	12	88.88	3	88.73	88.00	9	13,860	0.06%
2018/02/09	32	88.87	1	91.20	89.00	31	13,859	0.22%
2018/02/08	51.5	91.85	11	92.18	93.70	40.5	13,774	0.29%
2018/02/07	15	97.80	24.5	99.07	96.10	-9.5	13,596	-0.07%
2018/02/06	28	95.16	55	92.41	92.50	-27	13,462	-0.20%
2018/02/05	15.8	98.24	23	97.08	101.50	-7.2	13,530	-0.05%
2018/02/02	45	99.93	2	100.00	99.90	43	13,821	0.31%
2018/02/01	78	104.25	67	104.13	102.00	11	13,956	0.08%
2018/01/31	1	99.80	40	99.21	101.50	-39	13,751	-0.28%
2018/01/30	10	100.17	20	100.52	100.50	-10	13,742	-0.07%
2018/01/29	19	96.99	36.1	98.01	99.50	-17.1	13,513	-0.13%
2018/01/26	43	100.44	39.2	96.97	94.40	3.8	13,519	0.03%
2018/01/25	2	98.80	21	99.43	100.00	-19	13,241	-0.14%
2018/01/24	79	98.52	18	99.37	99.00	61	13,005	0.47%
2018/01/23	78	97.95	10.8	98.66	97.50	67.2	12,675	0.53%
2018/01/22	18	94.68	99	95.87	97.60	-81	12,323	-0.66%
2018/01/19	68.5	87.11	54.3	86.25	88.80	14.2	12,166	0.12%
2018/01/18	44	84.17	76.1	83.92	83.70	-32.1	11,858	-0.27%
2018/01/17	2	81.75	2	81.65	81.40	0	12,138	0.00%
2018/01/16	0	0.00	2	81.75	81.50	-2	12,388	-0.02%
2018/01/15	3	82.30	8	81.23	81.90	-5	12,650	-0.04%
2018/01/12	0	0.00	2	80.00	80.00	-2	13,230	-0.02%
2018/01/10	22	79.51	1	78.70	79.00	21	13,939	0.15%
2018/01/09	10	81.67	2	81.65	81.50	8	14,253	0.06%
2018/01/08	18	81.12	23	81.15	81.20	-5	14,810	-0.03%
2018/01/05	24	83.29	77	83.09	81.70	-53	15,666	-0.34%
2018/01/04	33	81.73	15	81.13	81.40	18	16,200	0.11%
2018/01/03	14	79.61	17	79.46	81.60	-3	16,207	-0.02%
2018/01/02	0	0.00	1	76.10	76.30	-1	16,057	-0.01%