元大台灣50 (0050)-台灣企銀券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(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

元大台灣50 (0050)籌碼相關－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/11/20	101.1	192.07	0	0.00	191.45	101.1	11,776	0.86%	大買/鉅額交易
2024/11/19	1	191.60	0	0.00	192.25	1	11,771	0.01%
2024/11/18	24.2	189.99	1	189.95	189.65	23.2	11,824	0.20%
2024/11/15	5.2	191.09	0	0.00	192.35	5.2	11,756	0.04%
2024/11/14	39.4	191.21	0	0.00	191.00	39.4	11,853	0.33%
2024/11/13	3.1	193.56	0	0.00	192.75	3.1	11,842	0.03%
2024/11/12	10.6	194.79	0	0.00	194.00	10.6	12,000	0.09%
2024/11/11	0	198.36	0	0.00	199.10	0	11,744	0.00%
2024/11/08	0	0.00	3.1	199.00	199.00	-3.1	11,831	-0.03%
2024/11/07	0.1	197.13	1	194.95	197.45	-0.9	12,006	-0.01%
2024/11/05	0.1	192.50	2	193.45	193.65	-1.9	12,463	-0.02%
2024/11/04	0	191.45	0.1	192.00	192.95	-0.1	13,347	0.00%
2024/11/01	2.5	188.12	5	188.59	190.50	-2.5	14,148	-0.02%
2024/10/30	1.1	192.02	1.2	192.36	191.80	0	14,315	0.00%
2024/10/29	9.5	191.77	1	192.65	191.50	8.5	14,313	0.06%
2024/10/28	0.1	197.44	1	197.90	196.05	-0.9	14,060	-0.01%
2024/10/25	2.1	195.72	1.1	196.21	196.40	1	14,087	0.01%
2024/10/24	3.4	195.45	1	195.20	194.80	2.4	14,042	0.02%
2024/10/23	6.1	195.83	0	0.00	196.00	6.1	14,339	0.04%
2024/10/22	0.1	197.00	0	0.00	197.30	0.1	14,390	0.00%
2024/10/21	0.2	198.77	1	198.05	198.05	-0.8	14,602	-0.01%
2024/10/18	3	199.38	123.5	199.72	198.10	-120.5	14,655	-0.82%	大賣/鉅額交易
2024/10/17	1.1	192.52	2	193.13	193.30	-1	14,415	-0.01%
2024/10/16	5.2	192.47	0	0.00	193.00	5.2	14,498	0.04%
2024/10/15	1	195.34	4	195.49	196.40	-3	14,422	-0.02%
2024/10/14	1	192.10	1	192.65	192.30	0	14,339	0.00%
2024/10/11	1	190.00	809	192.15	192.15	-808	14,407	-5.61%	大賣/鉅額交易
2024/10/09	1.4	189.47	4.1	189.81	189.00	-2.7	14,365	-0.02%
2024/10/08	0	0.00	3	187.10	187.25	-3	14,296	-0.02%
2024/10/07	1.1	187.26	10	187.79	188.15	-8.9	14,396	-0.06%
2024/10/04	2.6	184.02	0	0.00	183.60	2.6	14,461	0.02%
2024/10/01	3.1	184.28	0	0.00	183.60	3.1	14,475	0.02%
2024/09/30	14.7	185.02	1	184.90	183.95	13.7	14,529	0.09%
2024/09/27	17.5	189.94	7.2	190.98	188.90	10.3	14,418	0.07%
2024/09/26	4.6	189.67	11	189.60	189.30	-6.4	14,319	-0.05%
2024/09/25	0	0.00	8.1	187.72	187.75	-8.1	14,162	-0.06%
2024/09/24	0	0.00	13	184.05	185.00	-13	14,037	-0.09%
2024/09/23	0.3	182.98	7	182.96	183.25	-6.7	13,975	-0.05%
2024/09/20	1	182.60	18	183.55	182.45	-17	13,992	-0.12%
2024/09/19	5	177.40	16.2	179.59	180.15	-11.2	13,982	-0.08%
2024/09/18	1.1	176.76	8.4	178.54	177.85	-7.3	14,067	-0.05%
2024/09/16	1.1	178.48	1.1	179.00	178.75	0	14,084	0.00%
2024/09/13	6	178.92	78	178.29	178.40	-72	14,174	-0.51%
2024/09/12	2	177.15	15.4	176.82	178.30	-13.4	14,521	-0.09%
2024/09/11	1.6	172.11	0	0.00	171.85	1.6	14,368	0.01%
2024/09/10	3.1	172.02	2	172.65	172.35	1.1	14,420	0.01%
2024/09/09	14.4	171.02	0	0.00	172.05	14.4	14,373	0.10%
2024/09/06	8.3	172.70	4	174.68	174.75	4.3	14,389	0.03%
2024/09/05	10.1	173.09	1	173.45	172.30	9.1	14,372	0.06%
2024/09/04	25.2	172.00	1.3	171.94	171.25	24	14,406	0.17%
2024/09/03	63	180.46	5	180.95	180.05	58	14,022	0.41%
2024/09/02	0.1	181.27	0	0.00	180.85	0.1	14,146	0.00%
2024/08/30	0	181.30	0	0.00	181.35	0	14,088	0.00%
2024/08/29	12	180.59	0	0.00	180.50	12	14,086	0.09%
2024/08/28	0	180.54	0	183.00	183.00	0	14,056	0.00%
2024/08/27	6.3	180.06	0	0.00	180.45	6.3	14,102	0.04%
2024/08/26	2	181.47	5	183.20	181.25	-3	14,168	-0.02%
2024/08/23	0.3	179.58	1	179.75	180.95	-0.7	14,091	0.00%
2024/08/22	4	180.80	0	0.00	180.85	4	14,051	0.03%
2024/08/21	8.1	182.31	2	181.63	181.80	6.1	14,058	0.04%
2024/08/20	3.1	184.09	2.1	184.15	183.75	1	13,924	0.01%
2024/08/19	3.1	183.69	9	183.44	183.65	-5.9	13,845	-0.04%
2024/08/16	1	182.50	3	183.12	183.40	-2	13,796	-0.01%
2024/08/15	0.1	180.78	0	0.00	179.35	0.1	13,649	0.00%
2024/08/14	2	180.85	16	181.03	180.75	-14	13,570	-0.10%
2024/08/13	0	0.00	4	178.59	178.50	-4	13,336	-0.03%
2024/08/12	1	177.80	2	177.78	178.05	-1	13,356	-0.01%
2024/08/09	1	175.45	5.7	175.86	175.85	-4.7	13,306	-0.04%
2024/08/08	7.4	171.04	2	170.68	170.55	5.4	13,046	0.04%
2024/08/07	5.3	171.78	19.1	172.21	174.15	-13.8	12,768	-0.11%
2024/08/06	15.7	166.57	26.6	163.96	167.50	-10.9	12,399	-0.09%
2024/08/05	20.5	162.47	250	160.36	158.75	-229.5	11,432	-2.01%	大賣/鉅額交易
2024/08/02	13.2	176.76	0	0.00	174.70	13.2	10,609	0.12%
2024/08/01	0.5	183.96	3	184.42	184.00	-2.5	10,219	-0.02%
2024/07/31	2.1	179.85	2	180.85	180.85	0.1	10,128	0.00%
2024/07/30	2.2	178.07	0	0.00	180.60	2.2	10,071	0.02%
2024/07/29	6.6	181.06	0	0.00	180.60	6.6	9,957	0.07%
2024/07/26	10	178.47	0	0.00	179.00	10	9,866	0.10%
2024/07/23	1	184.05	2.3	184.94	186.30	-1.3	9,562	-0.01%
2024/07/22	13.7	181.66	1	183.55	180.70	12.7	9,450	0.13%
2024/07/19	6.6	187.79	0	0.00	186.25	6.6	9,175	0.07%
2024/07/18	3.5	189.75	2	189.93	190.60	1.5	9,029	0.02%
2024/07/17	36.4	194.34	0	0.00	194.10	36.4	8,821	0.41%
2024/07/16	0	0.00	0.1	198.85	196.85	-0.1	8,733	0.00%
2024/07/15	4.1	197.82	37	197.89	196.70	-32.9	9,019	-0.37%
2024/07/12	62	197.59	1	198.20	196.35	61	8,965	0.68%
2024/07/11	0.1	201.90	1.2	201.67	202.75	-1.2	8,857	-0.01%
2024/07/10	1	197.50	1	198.20	198.35	0	8,971	0.00%
2024/07/09	55.2	197.27	0	0.00	197.65	55.2	8,983	0.61%
2024/07/08	3	195.42	2	196.48	197.85	1	8,823	0.01%
2024/07/05	5.5	191.95	0	0.00	191.80	5.5	8,606	0.06%
2024/07/04	0	0.00	3.8	191.61	192.50	-3.8	8,531	-0.04%
2024/07/03	0	187.20	282.1	187.29	187.60	-282.1	8,456	-3.34%	大賣/鉅額交易
2024/07/02	2.1	185.03	0	0.00	185.35	2.1	8,443	0.02%
2024/07/01	0.1	186.90	1	188.00	186.60	-0.9	8,429	-0.01%
2024/06/28	0.1	185.20	6	186.94	186.45	-5.9	8,429	-0.07%
2024/06/27	1	184.60	0	0.00	185.30	1	8,449	0.01%
2024/06/26	3	185.75	0	0.00	185.35	3	8,476	0.04%
2024/06/25	18.5	182.36	1	183.00	183.90	17.5	8,380	0.21%
2024/06/24	7.6	184.44	1.2	184.23	184.00	6.4	8,236	0.08%
2024/06/21	34.4	188.04	0	0.00	188.60	34.4	8,125	0.42%
2024/06/20	7	188.64	3.6	189.22	189.75	3.4	8,098	0.04%
2024/06/19	4	186.91	3	187.33	187.95	1	8,022	0.01%
2024/06/18	30	182.88	0	0.00	183.00	30	7,932	0.38%
2024/06/17	0.1	179.90	4.1	180.03	180.00	-4	7,990	-0.05%
2024/06/14	53.2	178.32	2	178.20	180.00	51.2	7,998	0.64%
2024/06/13	0	178.85	21	178.36	178.95	-21	8,188	-0.26%
2024/06/12	10	176.40	2	174.83	176.40	8	8,063	0.10%
2024/06/11	2.1	173.45	0	0.00	173.30	2.1	8,075	0.03%
2024/06/07	1.1	172.59	0.1	173.40	172.85	1	8,108	0.01%
2024/06/06	0.1	174.40	294.3	174.13	174.20	-294.2	8,239	-3.57%	大賣/鉅額交易
2024/06/05	1.1	166.87	22	168.22	168.45	-20.9	8,172	-0.26%
2024/06/04	3.1	166.84	1	167.15	166.85	2.1	8,578	0.02%
2024/06/03	1.1	169.28	1	169.35	169.55	0.1	8,939	0.00%
2024/05/31	3.2	167.69	6	168.20	166.00	-2.8	9,065	-0.03%
2024/05/30	2.2	168.27	0	0.00	167.90	2.2	9,200	0.02%
2024/05/29	11.1	170.95	1	172.20	170.85	10.1	9,451	0.11%
2024/05/28	0.2	172.85	0.4	172.80	173.20	-0.2	9,482	0.00%
2024/05/27	0	172.30	0	0.00	172.95	0	9,504	0.00%
2024/05/23	1	170.90	1.1	171.22	171.30	-0.1	9,611	0.00%
2024/05/22	0	0.00	2.3	169.89	170.00	-2.3	9,831	-0.02%
2024/05/21	3	166.47	1	166.85	167.00	2	9,929	0.02%
2024/05/20	10.4	166.54	0	0.00	167.20	10.4	10,029	0.10%
2024/05/17	80	167.39	1.1	167.14	167.25	78.9	10,138	0.78%
2024/05/16	2	168.50	2	168.35	167.45	0	10,210	0.00%
2024/05/15	0	0.00	1	167.30	166.65	-1	10,302	-0.01%
2024/05/14	0	163.25	1	164.00	164.40	-1	10,754	-0.01%
2024/05/13	0	0.00	388	163.42	163.30	-388	10,911	-3.56%	大賣/鉅額交易
2024/05/10	0.1	160.85	4	162.00	161.65	-3.9	10,908	-0.04%
2024/05/09	50	160.81	1	161.00	160.50	49	10,887	0.45%
2024/05/08	0	160.10	1	160.55	160.70	-1	10,915	-0.01%
2024/05/07	0	159.95	750	160.14	160.10	-750	10,975	-6.83%	大賣/鉅額交易
2024/05/06	0.1	159.55	2	159.95	159.20	-1.9	11,315	-0.02%
2024/05/03	0	158.05	0	0.00	156.95	0	11,435	0.00%
2024/05/02	41.2	156.12	2	156.20	156.15	39.2	11,775	0.33%
2024/04/30	0.1	158.70	1	159.05	158.25	-0.9	11,907	-0.01%
2024/04/29	0	157.70	1.4	158.27	158.80	-1.4	11,948	-0.01%
2024/04/26	1	156.24	4	156.40	156.00	-3	12,035	-0.02%
2024/04/25	52.1	153.67	0	0.00	153.50	52.1	12,372	0.42%
2024/04/24	0	0.00	8	155.68	156.35	-8	12,412	-0.06%
2024/04/23	0	151.95	1	151.65	151.90	-1	12,890	-0.01%
2024/04/22	3.8	150.66	0	0.00	150.45	3.8	13,165	0.03%
2024/04/19	16.2	151.88	1	152.25	150.90	15.2	13,214	0.12%
2024/04/18	2.2	156.27	2.4	158.28	158.95	-0.2	12,816	0.00%
2024/04/17	1.2	156.68	1	157.50	157.40	0.2	12,800	0.00%
2024/04/16	6.3	156.14	1	155.10	155.65	5.3	12,784	0.04%
2024/04/15	1.9	160.37	0	0.00	160.00	1.9	12,601	0.01%
2024/04/12	1	162.59	10	162.50	162.10	-9	12,626	-0.07%
2024/04/11	1.1	162.00	3	161.90	162.50	-1.9	12,596	-0.01%
2024/04/10	1.1	162.77	0	0.00	163.00	1.1	12,600	0.01%
2024/04/09	0	160.85	1	162.00	163.25	-1	12,737	-0.01%
2024/04/08	0.3	159.58	0	0.00	159.45	0.3	12,701	0.00%
2024/04/03	4.2	158.37	0	0.00	158.55	4.2	12,825	0.03%
2024/04/02	0	159.10	0	159.35	159.65	0	12,995	0.00%
2024/04/01	0.2	157.86	0.2	157.60	157.40	0.1	13,372	0.00%
2024/03/29	0	0.00	11.3	157.70	157.90	-11.3	13,564	-0.08%
2024/03/28	2.1	156.83	0	0.00	156.90	2.1	13,567	0.02%
2024/03/27	0	157.24	1	157.60	157.65	-1	13,618	-0.01%
2024/03/26	0	158.02	1	157.80	157.60	-1	13,634	-0.01%
2024/03/25	0	157.30	1.1	157.22	157.50	-1.1	13,636	-0.01%
2024/03/22	356.1	156.90	0	0.00	157.20	356.1	13,586	2.62%	大買/鉅額交易
2024/03/21	0	155.75	314.6	157.04	157.40	-314.6	13,584	-2.32%	大賣/鉅額交易
2024/03/20	1.2	154.04	45	154.64	153.20	-43.8	13,558	-0.32%
2024/03/19	0	153.50	0.2	153.30	154.05	-0.2	13,924	0.00%
2024/03/18	0	153.45	1	154.35	154.40	-1	13,830	-0.01%
2024/03/15	0.1	154.86	3	153.88	153.00	-2.9	13,623	-0.02%
2024/03/14	0.1	155.07	13	155.25	155.10	-12.9	13,532	-0.10%
2024/03/13	3	155.55	0.1	155.30	155.25	2.9	13,611	0.02%
2024/03/12	0.1	152.60	6.9	153.86	154.50	-6.8	13,443	-0.05%
2024/03/11	0.1	153.55	2.2	153.00	152.90	-2.1	13,318	-0.02%
2024/03/08	5	155.04	107.2	155.90	154.45	-102.2	13,181	-0.78%	大賣/鉅額交易
2024/03/07	5.2	151.80	12	152.15	152.30	-6.8	12,772	-0.05%
2024/03/06	3.2	148.22	0	0.00	148.85	3.2	12,366	0.03%
2024/03/05	0	148.00	0	0.00	148.15	0	12,273	0.00%
2024/03/04	0	145.00	8	146.85	146.95	-8	12,111	-0.07%
2024/03/01	1.4	143.28	0	0.00	142.80	1.4	11,865	0.01%
2024/02/29	2	143.03	2	143.25	143.30	0	11,877	0.00%
2024/02/27	0.2	143.13	0	0.00	143.35	0.2	11,985	0.00%
2024/02/26	0	0.00	1	143.75	143.95	-1	11,990	-0.01%
2024/02/23	2	143.73	290	143.80	143.75	-288	11,929	-2.41%	大賣/鉅額交易
2024/02/22	0	0.00	8.2	142.57	142.80	-8.2	12,083	-0.07%
2024/02/21	0.6	141.31	1	141.40	141.20	-0.4	12,022	0.00%
2024/02/20	0.1	141.10	481.3	141.89	141.65	-481.2	12,301	-3.91%	大賣/鉅額交易
2024/02/19	0.3	141.00	3.4	141.06	141.10	-3.1	12,385	-0.02%
2024/02/16	2.1	141.40	0	0.00	141.30	2.1	12,615	0.02%
2024/02/15	0.1	141.50	12	142.28	142.35	-11.9	12,656	-0.09%
2024/02/05	2.1	135.28	1,001	135.67	135.95	-998.9	12,384	-8.07%	大賣/鉅額交易
2024/02/02	0	0.00	3	135.13	135.10	-3	12,168	-0.02%
2024/02/01	0.3	133.94	1	133.90	134.35	-0.7	12,124	-0.01%
2024/01/31	2.5	134.54	6	134.45	134.35	-3.5	12,169	-0.03%
2024/01/30	0.1	136.35	0.5	136.35	136.15	-0.4	12,165	0.00%
2024/01/29	0	0.00	3	136.25	136.50	-3	12,271	-0.02%
2024/01/26	0	0.00	0.5	135.77	135.65	-0.5	11,972	0.00%
2024/01/25	0	0.00	1	135.60	135.65	-1	11,872	-0.01%
2024/01/24	0	0.00	377	134.24	134.00	-377	11,511	-3.28%	大賣/鉅額交易
2024/01/23	0	0.00	1	134.10	134.05	-1	11,454	-0.01%
2024/01/22	0	0.00	20	134.15	133.80	-20	11,491	-0.17%
2024/01/19	0	0.00	6	132.97	132.90	-6	11,344	-0.05%
2024/01/18	1	128.20	0.7	128.30	128.30	0.3	11,276	0.00%
2024/01/17	6.7	127.95	0	0.00	127.45	6.7	11,225	0.06%
2024/01/16	5.6	131.73	0	0.00	131.65	5.6	10,739	0.05%
2024/01/15	0.4	133.14	1	133.00	133.00	-0.7	10,507	-0.01%
2024/01/11	1	132.45	0	0.00	132.85	1	10,400	0.01%
2024/01/10	0.3	132.57	2	132.45	132.30	-1.7	10,466	-0.02%
2024/01/09	0.1	133.65	0.7	133.05	133.00	-0.6	10,467	-0.01%
2024/01/08	1.1	133.15	0	0.00	132.75	1.1	10,501	0.01%
2024/01/05	0.6	132.34	0	0.00	132.15	0.6	10,451	0.01%
2024/01/04	0	132.57	0	0.00	132.50	0	10,623	0.00%
2024/01/03	3.1	132.78	3	132.72	132.55	0.1	10,771	0.00%
2024/01/02	0.1	134.97	0	0.00	134.90	0.1	10,627	0.00%
2023/12/29	0	0.00	1	135.80	135.45	-1	10,597	-0.01%
2023/12/28	2	135.80	4	135.81	135.75	-2	10,564	-0.02%
2023/12/27	0	0.00	17.2	135.55	135.75	-17.2	10,401	-0.17%
2023/12/26	0	0.00	2	134.13	134.25	-2	10,010	-0.02%
2023/12/25	1	133.70	0	0.00	133.50	1	9,822	0.01%
2023/12/22	1	132.80	302.1	132.74	132.95	-301.1	9,796	-3.07%	大賣/鉅額交易
2023/12/21	303.1	132.29	0.2	132.55	132.60	302.9	9,860	3.07%	大買/鉅額交易
2023/12/20	0	0.00	2	133.60	133.75	-2	9,837	-0.02%
2023/12/19	3.2	133.10	0.2	133.00	133.40	3	9,885	0.03%
2023/12/18	0	0.00	1	132.80	133.90	-1	10,144	-0.01%
2023/12/15	0.1	133.85	11	133.91	133.70	-10.9	10,132	-0.11%
2023/12/14	0	0.00	7	133.11	133.15	-7	9,893	-0.07%
2023/12/13	0.1	131.50	4	131.71	131.55	-3.9	9,477	-0.04%
2023/12/11	0	130.97	0	0.00	131.20	0	9,552	0.00%
2023/12/08	0	131.10	0	0.00	131.05	0	9,554	0.00%
2023/12/07	1	130.06	0	0.00	130.00	1	9,380	0.01%
2023/12/06	0	130.72	0	0.00	130.80	0	9,471	0.00%
2023/12/05	2.1	130.04	0	0.00	130.35	2.1	9,445	0.02%
2023/12/04	0	131.80	10	131.45	131.30	-10	9,459	-0.11%
2023/12/01	0	131.10	0	0.00	131.80	0	9,507	0.00%
2023/11/30	0	0.00	1,750	131.23	131.35	-1,750	9,479	-18.46%	大賣/鉅額交易
2023/11/28	0	0.00	1	131.45	131.25	-1	9,295	-0.01%
2023/11/27	2.3	130.22	0	0.00	130.35	2.3	9,208	0.02%
2023/11/24	0	131.45	1,450.1	131.35	131.20	-1,450.1	9,147	-15.85%	大賣/鉅額交易
2023/11/21	0	0.00	20	132.53	132.55	-20	9,018	-0.22%
2023/11/20	0	0.00	8.5	130.74	130.95	-8.5	8,657	-0.10%
2023/11/17	6	131.10	8.7	131.34	131.00	-2.7	8,625	-0.03%
2023/11/16	0.2	130.71	4	130.78	130.60	-3.8	8,234	-0.05%
2023/11/15	1	130.95	768	130.59	130.55	-767	8,096	-9.47%	大賣/鉅額交易
2023/11/14	0	0.00	12	129.26	129.00	-12	7,843	-0.15%
2023/11/13	0	0.00	1,000.7	128.83	128.70	-1,000.7	7,669	-13.05%	大賣/鉅額交易
2023/11/10	0	126.95	0	0.00	126.75	0	7,548	0.00%
2023/11/09	0	127.00	1.1	127.24	127.25	-1	7,601	-0.01%
2023/11/08	1.1	127.01	1	127.20	127.20	0.1	7,872	0.00%
2023/11/07	0.1	126.37	3	126.53	126.50	-2.9	7,816	-0.04%
2023/11/06	0.1	126.60	8	126.64	126.55	-7.9	7,888	-0.10%
2023/11/03	0	125.10	2	125.20	125.45	-2	7,684	-0.03%
2023/11/02	1	123.15	2.6	124.13	124.50	-1.6	7,713	-0.02%
2023/11/01	0.2	121.53	0	0.00	121.75	0.2	7,626	0.00%
2023/10/31	5.8	121.39	1	122.25	121.15	4.8	7,666	0.06%
2023/10/30	0.6	122.10	0.2	122.10	122.00	0.4	7,686	0.01%
2023/10/26	14.1	121.75	0	0.00	121.75	14.1	7,661	0.18%
2023/10/25	1.2	124.42	2	124.50	124.20	-0.8	7,340	-0.01%
2023/10/24	2.2	122.97	0	123.95	123.95	2.2	7,340	0.03%
2023/10/23	10.2	123.80	6	124.48	123.85	4.2	7,293	0.06%
2023/10/20	1	124.70	0	0.00	125.40	1	7,276	0.01%
2023/10/18	3	125.63	0	0.00	124.80	3	7,447	0.04%
2023/10/17	223	126.75	0	0.00	126.55	223	7,349	3.03%	大買/鉅額交易
2023/10/16	7.3	125.99	0	0.00	126.25	7.3	7,474	0.10%
2023/10/13	0	0.00	3	126.98	126.95	-3	7,526	-0.04%
2023/10/12	1	127.25	11	127.20	127.30	-10	7,674	-0.13%
2023/10/11	0	0.00	7	126.11	126.25	-7	7,681	-0.09%
2023/10/06	1	124.00	9	124.14	124.10	-8	7,718	-0.10%
2023/10/05	1	123.60	1	122.70	123.65	0	7,694	0.00%
2023/10/04	9.1	121.71	0	0.00	121.90	9.1	7,701	0.12%
2023/10/03	1.2	123.83	0	0.00	123.50	1.2	7,645	0.02%
2023/10/02	1	124.45	2	124.20	124.25	-1	7,694	-0.01%
2023/09/27	4.3	121.98	0	0.00	122.15	4.3	7,849	0.06%
2023/09/26	4.9	122.25	0	0.00	122.10	4.9	7,835	0.06%
2023/09/25	1	123.55	0	0.00	123.55	1	7,778	0.01%
2023/09/22	3	122.55	0	0.00	122.65	3	7,829	0.04%
2023/09/21	9.8	122.98	0	0.00	122.75	9.8	7,765	0.13%
2023/09/20	5.3	124.74	0	0.00	124.75	5.3	7,507	0.07%
2023/09/19	1	125.40	0	0.00	125.45	1	7,518	0.01%
2023/09/18	2.1	126.17	0	0.00	126.00	2.1	7,574	0.03%
2023/09/15	0	0.00	1	127.00	127.35	-1	7,899	-0.01%
2023/09/14	1	126.75	3	126.75	126.95	-2	7,912	-0.03%
2023/09/13	0	0.00	1	125.50	125.20	-1	7,892	-0.01%
2023/09/12	0	0.00	0	124.90	125.05	0	7,959	0.00%
2023/09/11	4.1	123.62	0	0.00	123.80	4.1	8,099	0.05%
2023/09/08	3.1	124.18	0	0.00	124.30	3.1	8,073	0.04%
2023/09/07	4.2	124.99	0.4	125.15	124.85	3.8	8,371	0.05%
2023/09/06	0	126.05	0	0.00	126.00	0	8,506	0.00%
2023/09/05	1.2	126.34	0	0.00	126.45	1.2	8,477	0.01%
2023/09/04	0	0.00	1	126.20	126.75	-1	8,502	-0.01%
2023/09/01	0.3	125.80	0	0.00	125.90	0.3	8,646	0.00%
2023/08/31	4	125.71	0	0.00	125.70	4	8,705	0.05%
2023/08/30	1	126.50	1	126.85	126.60	0	8,738	0.00%
2023/08/29	0	0.00	1.5	125.82	126.05	-1.5	8,774	-0.02%
2023/08/28	0	0.00	12	125.30	125.35	-12	8,731	-0.14%
2023/08/25	4	124.80	0	0.00	124.55	4	8,806	0.05%
2023/08/24	0.2	126.80	2	126.83	127.00	-1.8	8,890	-0.02%
2023/08/23	0	0.00	1	124.85	124.85	-1	9,020	-0.01%
2023/08/22	0.4	123.97	0	0.00	124.00	0.4	9,303	0.00%
2023/08/21	5.1	123.35	5	123.05	123.00	0.1	9,433	0.00%
2023/08/18	3.1	123.82	0	0.00	123.85	3.1	9,447	0.03%
2023/08/17	3.2	123.76	1.1	124.61	124.60	2.1	9,525	0.02%
2023/08/16	22.6	123.96	0	0.00	124.05	22.6	9,664	0.23%
2023/08/15	1	124.75	1	125.25	124.70	0	9,931	0.00%
2023/08/14	15.3	124.60	3	124.35	124.50	12.3	10,173	0.12%
2023/08/11	0.4	127.33	0.5	126.55	126.30	-0.1	10,232	0.00%
2023/08/10	4.3	126.55	0	0.00	126.40	4.3	10,235	0.04%
2023/08/09	1.5	127.25	0.1	127.20	127.20	1.4	10,122	0.01%
2023/08/08	6.5	127.03	0	0.00	127.00	6.5	10,124	0.06%
2023/08/07	0	0.00	1	128.50	128.50	-1	10,010	-0.01%
2023/08/04	3.8	127.12	1	127.40	127.25	2.8	10,002	0.03%
2023/08/02	8.8	127.94	0	0.00	127.85	8.8	9,967	0.09%
2023/08/01	0	0.00	1.3	129.20	129.45	-1.3	9,867	-0.01%
2023/07/31	5.2	128.51	2	128.50	128.80	3.2	9,830	0.03%
2023/07/27	0.2	129.15	0	0.00	129.50	0.2	9,795	0.00%
2023/07/25	1	128.90	0	0.00	128.85	1	9,835	0.01%
2023/07/24	1	126.90	3	127.48	127.25	-2	9,877	-0.02%
2023/07/21	14.1	126.81	2	127.10	127.20	12.1	9,930	0.12%
2023/07/19	13.2	128.88	0	0.00	128.75	13.2	10,073	0.13%
2023/07/18	0.3	129.93	0	0.00	129.85	0.3	9,915	0.00%
2023/07/17	3	131.95	0	0.00	132.00	3	9,841	0.03%
2023/07/14	0	132.20	5	132.19	132.25	-5	9,716	-0.05%
2023/07/13	0	0.00	4	131.33	130.90	-4	9,551	-0.04%
2023/07/12	0	0.00	1	129.10	129.45	-1	9,385	-0.01%
2023/07/11	1.3	128.80	120	128.58	129.20	-118.7	9,379	-1.27%	大賣/鉅額交易
2023/07/10	3.1	127.32	1	128.25	127.45	2.1	9,413	0.02%
2023/07/07	4.6	127.54	1	127.35	127.70	3.6	9,330	0.04%
2023/07/06	128.8	127.93	0	0.00	127.90	128.8	9,296	1.39%	大買/鉅額交易
2023/07/05	1.3	130.74	1	131.10	130.80	0.3	9,086	0.00%
2023/07/04	0	0.00	754	131.00	131.00	-754	9,075	-8.31%	大賣/鉅額交易
2023/07/03	0	0.00	4	130.44	130.70	-4	9,106	-0.04%
2023/06/30	2	128.45	0	0.00	129.10	2	9,245	0.02%
2023/06/29	1	129.05	7	130.19	129.05	-6	9,318	-0.06%
2023/06/28	2	128.85	1	129.55	129.10	1	9,274	0.01%
2023/06/27	2	128.93	0	0.00	128.90	2	9,342	0.02%
2023/06/26	6.1	129.77	1	129.90	129.75	5.1	9,410	0.05%
2023/06/21	1	130.30	0	0.00	130.55	1	9,511	0.01%
2023/06/20	2	130.40	34	130.64	130.55	-32	9,327	-0.34%
2023/06/19	2	130.95	0	0.00	131.25	2	9,455	0.02%
2023/06/16	4	131.28	0	0.00	131.55	4	9,416	0.04%
2023/06/14	1	131.40	7	131.47	131.50	-6	9,411	-0.06%
2023/06/13	0.6	131.50	684	131.39	131.55	-683.4	9,559	-7.15%	大賣/鉅額交易
2023/06/12	1	128.70	6	129.04	129.00	-5	9,371	-0.05%
2023/06/09	0.5	127.83	1	127.90	127.80	-0.5	9,326	-0.01%
2023/06/08	35.3	127.36	0	0.00	126.85	35.3	9,545	0.37%
2023/06/07	3	128.15	10	127.91	128.10	-7	9,679	-0.07%
2023/06/06	0.2	126.95	102	126.91	126.70	-101.8	9,532	-1.07%	大賣/鉅額交易
2023/06/05	2	126.35	0	0.00	126.35	2	9,525	0.02%
2023/06/02	0	0.00	1	126.15	126.75	-1	9,543	-0.01%
2023/06/01	3.3	125.16	10	125.05	125.15	-6.7	9,567	-0.07%
2023/05/31	16	125.43	0	0.00	126.15	16	9,554	0.17%
2023/05/30	0	0.00	7	126.94	126.75	-7	9,464	-0.07%
2023/05/29	0	0.00	4.4	126.87	126.75	-4.4	9,386	-0.05%
2023/05/26	0	125.75	12.1	125.81	125.95	-12.1	9,236	-0.13%
2023/05/25	0	0.00	50.1	123.03	123.05	-50.1	8,943	-0.56%
2023/05/24	5	121.46	0	0.00	121.60	5	8,934	0.06%
2023/05/23	0	122.15	0.5	122.50	122.20	-0.5	8,826	-0.01%
2023/05/22	0	0.00	3.2	122.35	122.30	-3.2	8,718	-0.04%
2023/05/19	0.1	122.40	6.1	122.50	122.50	-6.1	8,549	-0.07%
2023/05/18	0	0.00	417	122.14	122.15	-417	8,164	-5.11%	大賣/鉅額交易
2023/05/17	0	0.00	61	119.75	120.55	-61	8,002	-0.76%
2023/05/16	0	0.00	28	118.48	118.60	-28	7,695	-0.36%
2023/05/15	0.2	117.01	0	0.00	117.20	0.2	7,628	0.00%
2023/05/12	2.1	116.92	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	20.5	117.58	0	0.00	117.55	20.5	7,680	0.27%
2023/05/10	2.3	117.80	0	0.00	117.80	2.3	7,768	0.03%
2023/05/09	0	0.00	0.2	118.90	118.90	-0.2	7,838	0.00%
2023/05/04	1	116.85	0	0.00	117.50	1	8,263	0.01%
2023/05/03	1.5	117.07	0	0.00	117.20	1.5	8,310	0.02%
2023/05/02	1.4	117.69	5	117.85	117.70	-3.6	8,600	-0.04%
2023/04/28	2	117.03	0	0.00	117.40	2	9,236	0.02%
2023/04/27	35.2	115.92	1	116.60	116.00	34.2	9,376	0.36%
2023/04/26	5.7	115.94	0	0.00	116.10	5.7	9,678	0.06%
2023/04/25	12	117.29	0	0.00	116.60	12	9,938	0.12%
2023/04/24	2.5	118.19	0	0.00	118.15	2.5	9,795	0.03%
2023/04/21	2	118.83	0	0.00	118.60	2	9,946	0.02%
2023/04/20	7	118.71	0	0.00	118.90	7	10,065	0.07%
2023/04/19	2	119.03	0	0.00	119.05	2	10,208	0.02%
2023/04/17	26.1	120.23	0	0.00	120.35	26.1	10,392	0.25%
2023/04/14	2	120.25	0	0.00	120.65	2	10,526	0.02%
2023/04/13	6	119.82	0	0.00	119.50	6	10,722	0.06%
2023/04/12	1	120.45	0	0.00	120.55	1	10,756	0.01%
2023/04/11	0.3	121.00	0	0.00	120.85	0.3	10,939	0.00%
2023/04/10	0.3	121.95	0	0.00	121.00	0.3	11,043	0.00%
2023/04/06	3.1	120.50	1	120.85	121.00	2.1	11,043	0.02%
2023/03/31	0	0.00	3	121.55	121.60	-3	11,018	-0.03%
2023/03/29	1	120.35	0	0.00	120.60	1	10,861	0.01%
2023/03/28	1	120.30	0	0.00	120.40	1	11,017	0.01%
2023/03/27	10	121.67	0	0.00	121.45	10	10,957	0.09%
2023/03/24	1	121.85	1	122.15	122.20	0	10,978	0.00%
2023/03/23	0	0.00	1	121.86	121.85	-1	10,884	-0.01%
2023/03/22	4	120.50	7	120.41	120.90	-3	10,757	-0.03%
2023/03/20	5.2	118.37	0	0.00	118.10	5.2	10,708	0.05%
2023/03/17	3	118.50	1	117.90	118.95	2	10,693	0.02%
2023/03/16	9.2	117.01	6	116.73	117.05	3.2	10,665	0.03%
2023/03/15	5.3	118.33	0	0.00	117.60	5.3	10,542	0.05%
2023/03/14	78.7	117.67	0	0.00	117.50	78.7	10,505	0.75%
2023/03/13	19	118.04	2	119.00	118.80	17	10,522	0.16%
2023/03/10	14.3	118.33	0	0.00	118.30	14.3	10,334	0.14%
2023/03/09	1	120.70	0	0.00	120.20	1	10,527	0.01%
2023/03/08	3.2	120.14	2.1	120.12	120.30	1.1	10,627	0.01%
2023/03/07	0.2	120.85	2	121.10	121.30	-1.9	10,702	-0.02%
2023/03/06	0	0.00	1	120.85	120.50	-1	10,828	-0.01%
2023/03/03	0	0.00	1	119.75	119.35	-1	10,939	-0.01%
2023/03/02	1.1	119.15	0	0.00	119.25	1.1	11,141	0.01%
2023/03/01	2.6	117.55	10	119.33	119.35	-7.4	11,216	-0.07%
2023/02/24	0	0.00	1	119.85	118.80	-1	11,184	-0.01%
2023/02/23	0	0.00	3	119.53	119.40	-3	11,237	-0.03%
2023/02/22	11	117.51	0	0.00	117.65	11	11,312	0.10%
2023/02/21	7.1	118.73	1	118.70	118.95	6.1	11,354	0.05%
2023/02/17	6.2	118.78	0	0.00	118.75	6.2	12,141	0.05%
2023/02/16	0.1	119.75	9	119.94	120.30	-8.9	12,312	-0.07%
2023/02/15	49.2	119.17	0	0.00	118.85	49.2	12,701	0.39%
2023/02/14	0	121.65	6	121.53	121.65	-6	12,742	-0.05%
2023/02/13	43	120.21	0	0.00	120.75	43	12,930	0.33%
2023/02/10	3	120.90	346	121.00	121.00	-343	13,040	-2.63%	大賣/鉅額交易
2023/02/09	1.5	120.60	10	120.55	120.90	-8.5	13,138	-0.06%
2023/02/08	0	0.00	1	120.70	120.85	-1	13,164	-0.01%
2023/02/07	44.1	119.00	1	118.95	119.00	43.1	13,240	0.33%
2023/02/06	42.1	119.55	1.6	119.58	119.25	40.5	13,219	0.31%
2023/02/03	0	0.00	1.1	120.91	121.00	-1.1	13,134	-0.01%
2023/02/02	1	120.80	1,043	120.78	121.00	-1,042	13,144	-7.93%	大賣/鉅額交易
2023/02/01	2.5	118.73	0	0.00	119.00	2.5	13,076	0.02%
2023/01/31	5	119.46	2	120.40	118.30	3	13,101	0.02%
2023/01/30	3.1	120.42	12	120.61	120.70	-8.9	12,923	-0.07%
2023/01/17	8	118.10	2	118.18	118.10	6	12,536	0.05%
2023/01/16	0	0.00	9.6	118.34	118.10	-9.6	12,585	-0.08%
2023/01/13	4	117.46	0	0.00	117.20	4	12,328	0.03%
2023/01/12	5	115.80	2	116.20	115.85	3	12,170	0.02%
2023/01/11	1	116.20	0.3	116.35	116.35	0.7	12,263	0.01%
2023/01/10	0	0.00	2	116.18	116.25	-2	12,110	-0.02%
2023/01/09	0	0.00	8.1	115.09	115.80	-8.1	12,237	-0.07%
2023/01/06	1.1	111.61	2	111.80	111.80	-0.9	12,178	-0.01%
2023/01/05	1	111.25	0	0.00	111.30	1	12,332	0.01%
2023/01/04	3	110.32	0	0.00	110.50	3	12,354	0.02%
2023/01/03	3.5	108.91	33	110.44	110.75	-29.5	12,647	-0.23%
2022/12/30	0.5	110.20	1.6	110.62	110.20	-1.1	12,544	-0.01%
2022/12/29	3.1	109.00	2	108.95	109.50	1.1	12,541	0.01%
2022/12/28	5.1	109.87	1	109.85	110.00	4.1	12,488	0.03%
2022/12/27	1	111.55	0	0.00	111.60	1	12,410	0.01%
2022/12/23	5.1	110.67	0	0.00	110.70	5.1	12,668	0.04%
2022/12/22	1	112.30	0	0.00	112.60	1	12,741	0.01%
2022/12/21	1	110.50	0	0.00	110.75	1	12,972	0.01%
2022/12/20	6	111.15	1	112.05	110.30	5	12,922	0.04%
2022/12/19	2	112.42	3	112.37	112.35	-1	13,046	-0.01%
2022/12/16	4.4	112.51	0	0.00	113.00	4.4	13,186	0.03%
2022/12/15	2	114.30	0	0.00	114.90	2	13,237	0.02%
2022/12/13	88	113.70	0	0.00	113.40	88	13,254	0.66%
2022/12/12	2	113.83	0	0.00	113.90	2	13,263	0.02%
2022/12/09	0	0.00	2	115.03	115.00	-2	13,340	-0.01%
2022/12/08	5	113.11	0	0.00	113.25	5	13,297	0.04%
2022/12/07	3.1	114.78	484	114.89	114.60	-480.9	13,326	-3.61%	大賣/鉅額交易
2022/12/06	4	116.02	0	0.00	115.30	4	13,265	0.03%
2022/12/05	1.2	117.42	1	117.30	117.45	0.2	13,225	0.00%
2022/12/02	2	117.20	0	0.00	117.30	2	13,144	0.02%
2022/12/01	0	118.30	6	119.23	118.35	-6	13,277	-0.05%
2022/11/30	0	0.00	2	115.75	116.35	-2	12,974	-0.02%
2022/11/29	2	113.25	0	0.00	115.40	2	12,967	0.02%
2022/11/28	5.2	114.45	0	0.00	114.35	5.2	13,021	0.04%
2022/11/25	0	0.00	5	116.81	116.70	-5	13,121	-0.04%
2022/11/24	0	0.00	17	116.25	116.70	-17	12,972	-0.13%
2022/11/23	0	115.55	3	115.65	115.60	-3	12,920	-0.02%
2022/11/22	1	113.20	3	114.83	114.80	-2	13,049	-0.02%
2022/11/18	0	0.00	1	115.85	114.25	-1	13,060	-0.01%
2022/11/16	5	115.00	8.2	114.50	114.50	-3.2	12,949	-0.02%
2022/11/15	5	114.48	19	112.69	114.70	-14	12,689	-0.11%
2022/11/14	1	109.65	1	110.00	110.00	0	12,193	0.00%
2022/11/11	0	0.00	394.9	108.69	109.00	-394.9	11,979	-3.30%	大賣/鉅額交易
2022/11/10	387.1	103.37	1	103.85	103.50	386.1	11,638	3.32%	大買/鉅額交易
2022/11/09	0	104.45	5	103.14	104.50	-5	11,557	-0.04%
2022/11/08	0	101.60	2	101.70	101.60	-2	11,401	-0.02%
2022/11/07	0	0.00	5	99.98	100.55	-5	11,368	-0.04%
2022/11/04	0	99.00	2	98.40	98.85	-2	11,346	-0.02%
2022/11/03	6	98.62	0	0.00	98.70	6	11,359	0.05%
2022/11/02	1	99.56	0	0.00	100.00	1	11,265	0.01%
2022/11/01	0	0.00	2	99.73	99.60	-2	11,293	-0.02%
2022/10/31	7	99.03	1	99.00	99.05	6	11,311	0.05%
2022/10/28	7	98.03	0	0.00	97.75	7	11,257	0.06%
2022/10/27	1	99.05	2	99.15	99.00	-1	11,196	-0.01%
2022/10/26	2.5	96.93	0	0.00	97.60	2.5	11,358	0.02%
2022/10/25	7.3	96.77	2	97.65	96.70	5.3	11,334	0.05%
2022/10/24	1	99.79	0	0.00	98.60	1	11,134	0.01%
2022/10/21	2,500	99.11	2	99.20	98.90	2,498	10,989	22.73%	大買/鉅額交易
2022/10/20	520.2	98.06	1	98.05	99.20	519.2	10,919	4.75%	大買/鉅額交易
2022/10/19	1	99.80	0	0.00	99.75	1	10,813	0.01%
2022/10/18	1	100.00	1	101.20	101.10	0	10,729	0.00%
2022/10/17	13.2	99.50	1	100.00	99.95	12.2	10,883	0.11%
2022/10/14	0.1	102.00	7	101.89	101.85	-6.9	10,703	-0.06%
2022/10/13	2,124.4	99.36	0	0.00	99.00	2,124.4	10,793	19.68%	大買/鉅額交易
2022/10/12	11.3	100.02	1	100.35	100.20	10.3	10,666	0.10%
2022/10/11	521.4	100.99	0	0.00	100.70	521.4	10,814	4.82%	大買/鉅額交易
2022/10/07	1.5	106.56	0	0.00	106.20	1.5	10,601	0.01%
2022/10/06	0	0.00	2	107.85	108.00	-2	10,703	-0.02%
2022/10/05	2	107.38	1	107.30	107.25	1	10,975	0.01%
2022/10/04	0	0.00	1	104.40	104.80	-1	10,983	-0.01%
2022/10/03	2.1	102.60	0	0.00	102.20	2.1	10,983	0.02%
2022/09/30	6.1	103.47	0	0.00	103.45	6.1	10,969	0.06%
2022/09/29	9.9	105.13	1.3	106.04	104.90	8.7	10,983	0.08%
2022/09/28	18.2	105.85	6	105.30	105.25	12.2	11,069	0.11%
2022/09/27	3.2	107.44	0	0.00	107.50	3.2	11,024	0.03%
2022/09/26	9.5	107.34	0.7	107.78	107.65	8.8	11,316	0.08%
2022/09/23	7.4	109.76	2	109.65	109.70	5.4	11,564	0.05%
2022/09/22	12.7	110.08	0	0.00	110.75	12.7	11,661	0.11%
2022/09/21	2,109.5	111.97	100	111.95	112.10	2,009.5	11,516	17.45%	大買/鉅額交易
2022/09/20	0.3	112.60	0	0.00	113.05	0.3	11,514	0.00%
2022/09/19	1.3	112.31	0	0.00	112.05	1.3	11,695	0.01%
2022/09/16	6.2	112.51	0	0.00	112.55	6.2	11,757	0.05%
2022/09/15	0	113.85	0	0.00	113.85	0	11,822	0.00%
2022/09/14	8.1	113.53	0	0.00	113.65	8.1	12,011	0.07%
2022/09/13	0	0.00	1	116.15	116.00	-1	11,937	-0.01%
2022/09/12	0	115.45	2	115.30	115.40	-2	12,037	-0.02%
2022/09/08	20.1	112.50	0	0.00	113.00	20.1	12,240	0.16%
2022/09/07	12.5	112.66	0	0.00	112.20	12.5	12,334	0.10%
2022/09/06	1	114.61	2	115.10	114.90	-1	12,223	-0.01%
2022/09/05	1.3	114.00	5	114.19	114.15	-3.7	12,313	-0.03%
2022/09/02	7.3	114.37	0	0.00	113.90	7.3	12,447	0.06%
2022/09/01	22.3	115.04	0	0.00	115.15	22.3	12,285	0.18%
2022/08/31	3.1	115.94	1	116.70	117.60	2.1	11,968	0.02%
2022/08/30	5.1	116.32	0	0.00	116.75	5.1	11,917	0.04%
2022/08/29	7.3	116.27	0	0.00	116.55	7.3	11,795	0.06%
2022/08/26	0.1	119.90	2.8	119.87	119.60	-2.7	11,600	-0.02%
2022/08/25	1.5	118.79	1	119.30	119.00	0.5	11,508	0.00%
2022/08/24	1.1	117.90	0	0.00	117.90	1.1	11,533	0.01%
2022/08/23	4.4	118.39	0	0.00	118.20	4.4	11,533	0.04%
2022/08/22	0.2	120.11	1	119.80	119.80	-0.8	11,603	-0.01%
2022/08/19	1	121.10	0	0.00	121.55	1	11,663	0.01%
2022/08/18	2.1	121.34	0	0.00	121.35	2.1	11,693	0.02%
2022/08/17	0.3	122.12	0	0.00	122.15	0.3	11,647	0.00%
2022/08/16	0.3	122.20	1.3	122.01	122.10	-1	11,500	-0.01%
2022/08/15	1	121.90	1	122.00	121.90	0	11,381	0.00%
2022/08/12	0.1	120.95	1	120.85	120.80	-0.9	11,283	-0.01%
2022/08/11	0.1	119.70	9	120.05	120.05	-8.9	11,262	-0.08%
2022/08/10	0.2	118.02	0	0.00	117.90	0.2	11,189	0.00%
2022/08/09	0	119.10	0	0.00	119.15	0	11,138	0.00%
2022/08/08	1.1	119.11	0	0.00	119.25	1.1	11,102	0.01%
2022/08/05	0	0.00	4	118.91	119.50	-4	11,075	-0.04%
2022/08/04	1	116.75	1	116.65	116.55	0	11,117	0.00%
2022/08/03	1.1	115.60	1	115.80	116.25	0.1	11,137	0.00%
2022/08/02	7.7	115.52	3	115.83	115.55	4.7	11,237	0.04%
2022/08/01	1.2	117.28	1	117.55	117.65	0.2	11,155	0.00%
2022/07/29	0.3	117.90	3	118.23	118.00	-2.7	11,279	-0.02%
2022/07/28	2	117.70	4	117.46	116.90	-2	11,249	-0.02%
2022/07/27	1	115.61	1	115.45	116.70	0	11,275	0.00%
2022/07/26	3.4	115.97	3.1	115.63	115.65	0.3	11,248	0.00%
2022/07/25	1.1	116.55	0	0.00	116.70	1.1	11,236	0.01%
2022/07/22	3	116.67	6	116.66	116.80	-3	11,253	-0.03%
2022/07/21	0.4	115.64	4	115.68	116.35	-3.6	11,471	-0.03%
2022/07/20	4	115.16	8	115.75	115.05	-4	11,480	-0.03%
2022/07/19	0.2	114.30	0	0.00	114.30	0.2	11,735	0.00%
2022/07/18	4.2	114.24	2	114.53	114.20	2.2	11,701	0.02%
2022/07/15	13	114.21	3	114.95	115.50	10	11,398	0.09%
2022/07/14	6	113.96	1	114.15	114.00	5	11,202	0.04%
2022/07/13	3.1	113.24	12.2	113.29	113.45	-9.1	11,107	-0.08%
2022/07/12	11.3	110.35	1	109.85	109.55	10.3	10,992	0.09%
2022/07/11	1	112.30	0	0.00	112.25	1	11,151	0.01%
2022/07/08	2	113.25	1	113.30	113.25	1	11,108	0.01%
2022/07/07	5.2	110.29	8	110.46	112.10	-2.8	11,056	-0.03%
2022/07/06	8.2	109.29	10	110.05	108.85	-1.8	11,069	-0.02%
2022/07/05	9.1	110.17	0	0.00	111.00	9.1	11,088	0.08%
2022/07/04	10.2	110.83	5	110.15	110.45	5.2	10,967	0.05%
2022/07/01	14.1	112.86	0	0.00	111.55	14.1	10,771	0.13%
2022/06/30	21.8	115.99	1	116.35	115.80	20.8	10,386	0.20%
2022/06/29	1.2	118.69	0	0.00	118.80	1.2	10,175	0.01%
2022/06/28	2.1	119.64	0	0.00	119.80	2.1	10,130	0.02%
2022/06/27	0	0.00	1	120.40	120.95	-1	10,086	-0.01%
2022/06/24	1	118.99	0	0.00	118.15	1	9,916	0.01%
2022/06/23	1.2	117.58	0	0.00	117.90	1.2	9,910	0.01%
2022/06/22	6.2	120.04	0	0.00	119.50	6.2	9,711	0.06%
2022/06/21	1	120.70	3	121.32	122.20	-2	9,532	-0.02%
2022/06/20	5	119.94	0	0.00	119.75	5	9,595	0.05%
2022/06/17	5.3	120.79	0	0.00	120.85	5.3	9,520	0.06%
2022/06/16	2	123.17	1	124.90	122.50	1	9,321	0.01%
2022/06/15	1.1	122.94	0	0.00	122.75	1.1	9,320	0.01%
2022/06/14	2.1	122.46	0	0.00	123.35	2.1	9,405	0.02%
2022/06/13	446.6	123.61	0	0.00	123.55	446.6	9,524	4.69%	大買/鉅額交易
2022/06/10	1	126.65	0	0.00	127.10	1	9,634	0.01%
2022/06/08	0	128.80	2	128.80	128.80	-2	9,850	-0.02%
2022/06/07	52.1	127.19	0	0.00	127.40	52.1	10,025	0.52%
2022/06/06	0.2	128.00	0	0.00	128.70	0.2	10,292	0.00%
2022/06/02	1.2	127.82	0	0.00	127.80	1.2	10,921	0.01%
2022/06/01	0	0.00	1	130.00	129.15	-1	11,714	-0.01%
2022/05/31	5	127.79	2	128.35	129.80	3	11,817	0.03%
2022/05/30	0	0.00	3	127.63	128.55	-3	11,774	-0.03%
2022/05/27	0	0.00	13	124.78	125.50	-13	11,633	-0.11%
2022/05/26	6	123.25	0	0.00	122.90	6	11,576	0.05%
2022/05/25	1	123.60	2	124.23	124.45	-1	11,855	-0.01%
2022/05/24	2.2	123.51	0	0.00	123.50	2.2	12,301	0.02%
2022/05/23	0.1	125.40	50	125.44	124.90	-49.9	12,291	-0.41%
2022/05/20	0	0.00	4	124.61	124.65	-4	12,557	-0.03%
2022/05/19	7	123.21	0	0.00	123.30	7	12,570	0.06%
2022/05/18	0	0.00	172	125.54	125.70	-172	12,514	-1.37%	大賣/鉅額交易
2022/05/17	1	124.05	2	124.20	124.35	-1	12,491	-0.01%
2022/05/16	1	122.85	1	123.80	123.00	0	12,534	0.00%
2022/05/13	0	122.10	1.2	121.90	122.35	-1.1	12,561	-0.01%
2022/05/12	7.6	122.55	3	122.28	121.25	4.6	12,641	0.04%
2022/05/11	3.1	124.13	0	0.00	124.20	3.1	12,516	0.02%
2022/05/10	6.4	122.67	1	123.75	124.00	5.4	12,482	0.04%
2022/05/09	8.2	124.80	2	125.50	124.55	6.2	12,386	0.05%
2022/05/06	7.8	126.03	0	0.00	126.65	7.8	12,357	0.06%
2022/05/05	1	129.00	2	129.70	129.25	-1	12,475	-0.01%
2022/05/04	2	127.73	0	0.00	127.80	2	12,667	0.02%
2022/05/03	4.3	127.75	0	127.70	127.80	4.2	12,902	0.03%
2022/04/29	0	128.75	2	128.78	128.75	-2	13,017	-0.02%
2022/04/28	2.1	126.75	0	0.00	127.10	2.1	13,316	0.02%
2022/04/27	110.2	126.46	2	126.35	126.55	108.2	13,394	0.81%	大買/鉅額交易
2022/04/26	13.1	129.35	0	0.00	129.25	13.1	13,160	0.10%
2022/04/25	12.7	129.13	0	0.00	129.25	12.7	13,244	0.10%
2022/04/22	10.3	131.02	0	0.00	131.60	10.3	12,823	0.08%
2022/04/21	0.4	133.00	2	133.35	132.75	-1.6	12,805	-0.01%
2022/04/20	3.1	132.08	0	0.00	132.65	3.1	12,863	0.02%
2022/04/19	1	132.00	0.1	132.40	132.00	0.9	12,919	0.01%
2022/04/18	9.2	131.57	0	0.00	131.55	9.2	13,064	0.07%
2022/04/15	6.4	132.38	0	0.00	132.25	6.4	13,027	0.05%
2022/04/14	3	134.65	1	134.70	134.55	2	12,799	0.02%
2022/04/13	18	134.03	1	135.05	135.05	17	12,860	0.13%
2022/04/12	20.5	132.74	0	0.00	132.55	20.5	12,933	0.16%
2022/04/11	2.6	132.79	1	133.80	132.45	1.6	12,857	0.01%
2022/04/08	2.2	133.86	0	0.00	134.55	2.2	12,692	0.02%
2022/04/07	19.1	134.33	0.1	134.10	133.80	19	12,647	0.15%
2022/04/01	2.3	136.63	0	0.00	136.95	2.3	12,959	0.02%
2022/03/31	0.2	138.40	0	0.00	138.10	0.2	12,939	0.00%
2022/03/30	0	0.00	2	138.48	138.55	-2	13,089	-0.02%
2022/03/29	1.5	136.65	1	137.00	136.85	0.5	13,185	0.00%
2022/03/28	3.4	135.98	1	135.90	136.70	2.4	13,145	0.02%
2022/03/25	0.5	138.19	0	0.00	138.20	0.5	13,081	0.00%
2022/03/23	1.2	137.99	42	137.87	138.10	-40.8	13,082	-0.31%
2022/03/22	1	136.70	1	136.70	136.80	0	13,004	0.00%
2022/03/21	0.2	137.30	0	0.00	137.00	0.2	13,069	0.00%
2022/03/18	0.2	136.00	0	0.00	136.10	0.2	13,019	0.00%
2022/03/17	1	136.10	4	135.63	136.40	-3	12,884	-0.02%
2022/03/16	22.1	131.90	0	0.00	132.20	22.1	12,706	0.17%
2022/03/15	11.3	131.70	0	0.00	131.65	11.3	12,465	0.09%
2022/03/14	1.1	134.32	2.4	135.29	134.40	-1.3	12,255	-0.01%
2022/03/11	40.1	134.70	1	135.25	134.40	39.1	12,162	0.32%
2022/03/10	25.3	136.33	0	0.00	136.35	25.3	12,050	0.21%
2022/03/09	9.4	132.81	1	132.75	132.50	8.4	11,890	0.07%
2022/03/08	258.1	131.70	3	132.17	131.15	255.1	11,690	2.18%	大買/鉅額交易
2022/03/07	21.9	134.28	0	0.00	134.00	21.9	11,064	0.20%
2022/03/04	12.7	138.29	0	0.00	138.45	12.7	10,368	0.12%
2022/03/03	10	139.90	0	0.00	139.95	10	10,345	0.10%
2022/03/02	1	140.00	0	0.00	139.65	1	10,465	0.01%
2022/03/01	0.1	140.50	1.3	139.36	140.45	-1.2	10,405	-0.01%
2022/02/25	9.2	138.60	3	138.82	138.50	6.2	10,318	0.06%
2022/02/24	20.8	139.18	0	0.00	138.80	20.8	10,017	0.21%
2022/02/23	10	141.80	0	0.00	142.25	10	9,590	0.10%
2022/02/22	53.4	141.28	0	0.00	141.85	53.4	9,615	0.56%
2022/02/21	1	143.80	0	0.00	143.80	1	9,402	0.01%
2022/02/18	0.1	143.50	1	144.00	144.10	-0.9	9,666	-0.01%
2022/02/17	0.1	144.70	11	144.63	144.50	-10.9	9,697	-0.11%
2022/02/16	1.4	143.98	70	144.07	144.40	-68.7	9,723	-0.71%
2022/02/15	11.1	142.76	30	142.78	142.05	-18.9	9,706	-0.19%
2022/02/14	3	142.68	22	142.58	142.70	-19	9,657	-0.20%
2022/02/10	0	0.00	0.1	143.75	145.05	-0.1	9,682	0.00%
2022/02/09	1.1	143.02	1	143.20	143.40	0.1	9,705	0.00%
2022/02/08	4.2	143.06	0	0.00	142.90	4.2	9,757	0.04%
2022/02/07	18.4	141.96	8	142.13	142.30	10.4	9,615	0.11%
2022/01/26	8.2	141.75	6	141.88	141.55	2.2	9,253	0.02%
2022/01/25	4.4	141.91	0	0.00	141.65	4.4	9,024	0.05%
2022/01/24	1	142.40	0	0.00	144.00	1	8,674	0.01%
2022/01/21	31.5	143.02	0	0.00	142.65	31.5	8,537	0.37%
2022/01/20	5	148.21	1	149.00	149.10	4	8,114	0.05%
2022/01/19	1.6	148.73	2.2	148.63	148.50	-0.6	7,967	-0.01%
2022/01/18	80.3	151.53	0	0.00	150.30	80.3	7,897	1.02%
2022/01/17	2	151.58	268.7	151.90	152.00	-266.7	7,780	-3.43%	大賣/鉅額交易
2022/01/14	41	149.83	1	150.30	150.30	40	7,751	0.52%
2022/01/13	0	0.00	2	150.20	150.30	-2	7,800	-0.03%
2022/01/11	0.2	148.18	0	0.00	148.30	0.2	7,890	0.00%
2022/01/10	1	147.40	0	0.00	147.55	1	7,682	0.01%
2022/01/07	32.6	147.72	0	0.00	146.60	32.6	7,644	0.43%
2022/01/06	33	147.82	0	0.00	147.90	33	7,582	0.44%
2022/01/05	0.2	149.30	6.3	149.55	149.30	-6.1	7,528	-0.08%
2022/01/04	0.1	148.95	11	149.20	149.60	-10.9	7,522	-0.14%
2022/01/03	1	146.20	1	147.30	146.40	0	7,490	0.00%
2021/12/30	20.2	145.85	7	145.45	145.50	13.2	7,603	0.17%
2021/12/29	0	0.00	1	145.70	145.95	-1	7,866	-0.01%
2021/12/28	0	0.00	2	144.80	145.30	-2	7,940	-0.03%
2021/12/27	0	0.00	4	144.05	144.15	-4	7,953	-0.05%
2021/12/24	0	0.00	2	143.40	143.05	-2	8,296	-0.02%
2021/12/23	1	142.65	5	142.91	142.65	-4	8,364	-0.05%
2021/12/22	0	0.00	2	141.95	141.85	-2	8,627	-0.02%
2021/12/20	3	140.90	0	0.00	140.65	3	8,940	0.03%
2021/12/16	0	0.00	3	141.82	142.05	-3	8,985	-0.03%
2021/12/15	3	139.72	2	140.35	140.30	1	9,290	0.01%
2021/12/14	7.5	140.35	0	0.00	140.10	7.5	9,187	0.08%
2021/12/13	1	141.50	0	0.00	141.50	1	9,242	0.01%
2021/12/08	0	0.00	9	143.23	142.35	-9	9,329	-0.10%
2021/12/06	0.1	141.70	0	0.00	141.35	0.1	9,199	0.00%
2021/12/02	0	0.00	8	141.80	141.80	-8	9,307	-0.09%
2021/12/01	0	0.00	11	139.70	140.30	-11	9,390	-0.12%
2021/11/30	1.1	138.77	1	139.50	138.00	0.1	9,504	0.00%
2021/11/29	1	137.55	0	0.00	138.15	1	9,449	0.01%
2021/11/26	24.3	138.68	0	0.00	138.15	24.3	9,567	0.25%
2021/11/25	0.1	140.10	0	0.00	140.45	0.1	9,641	0.00%
2021/11/23	4	141.09	0	0.00	141.10	4	10,179	0.04%
2021/11/19	0	0.00	11	143.17	142.80	-11	10,275	-0.11%
2021/11/18	0	0.00	9	142.10	142.45	-9	10,259	-0.09%
2021/11/17	0	0.00	4	141.50	141.65	-4	10,259	-0.04%
2021/11/16	0	0.00	7	141.19	141.20	-7	10,182	-0.07%
2021/11/15	0.1	140.85	1	141.15	140.95	-0.9	10,524	-0.01%
2021/11/12	0	0.00	1	140.25	139.70	-1	10,774	-0.01%
2021/11/10	0	0.00	0.9	140.15	140.50	-0.9	11,000	-0.01%
2021/11/09	0	0.00	9	140.86	140.70	-9	11,029	-0.08%
2021/11/08	0.1	138.15	2.4	138.67	139.20	-2.3	10,862	-0.02%
2021/11/05	0	0.00	9	137.87	138.10	-9	10,800	-0.08%
2021/11/04	0	0.00	1.2	137.28	136.15	-1.2	10,654	-0.01%
2021/11/03	0	0.00	1.4	136.67	136.60	-1.4	10,696	-0.01%
2021/11/02	0	0.00	2	137.38	136.25	-2	10,722	-0.02%
2021/11/01	0	0.00	0.2	136.50	136.50	-0.2	10,749	0.00%
2021/10/29	7	135.81	0	0.00	135.80	7	10,790	0.06%
2021/10/28	0	0.00	0.2	137.30	137.15	-0.2	10,809	0.00%
2021/10/27	0	0.00	3	137.42	137.55	-3	10,855	-0.03%
2021/10/26	0	0.00	9	137.61	137.55	-9	10,796	-0.08%
2021/10/25	6	135.55	3	136.15	136.40	3	10,800	0.03%
2021/10/22	3	136.00	0	0.00	136.50	3	11,178	0.03%
2021/10/21	0	0.00	8	137.50	136.10	-8	11,263	-0.07%
2021/10/20	0	0.00	1.1	137.15	136.60	-1.1	11,238	-0.01%
2021/10/19	0	0.00	11	136.93	136.95	-11	11,047	-0.10%
2021/10/15	0	0.00	8.1	135.27	136.25	-8.1	11,132	-0.07%
2021/10/13	4.3	132.41	1	133.45	132.40	3.3	11,159	0.03%
2021/10/12	3.1	132.38	0	0.00	132.85	3.1	11,224	0.03%
2021/10/08	2	134.60	0	0.00	134.20	2	11,241	0.02%
2021/10/07	2.2	135.10	10	134.99	135.35	-7.8	11,270	-0.07%
2021/10/06	11.2	132.98	0	0.00	133.00	11.2	11,272	0.10%
2021/10/05	9.4	131.63	3	132.83	132.95	6.4	11,131	0.06%
2021/10/04	13.8	133.60	1	133.00	133.15	12.8	10,793	0.12%
2021/10/01	19.1	134.48	0	0.00	133.95	19.1	10,472	0.18%
2021/09/30	0	0.00	2	137.05	137.05	-2	10,130	-0.02%
2021/09/29	19.5	136.19	0	0.00	136.00	19.5	9,960	0.20%
2021/09/28	3	138.62	0	0.00	139.00	3	9,592	0.03%
2021/09/27	0	0.00	2	140.18	140.00	-2	9,375	-0.02%
2021/09/24	0	0.00	4	139.05	139.65	-4	9,255	-0.04%
2021/09/23	0	0.00	6	138.02	138.00	-6	9,309	-0.06%
2021/09/22	15.4	137.02	0	0.00	137.20	15.4	9,363	0.16%
2021/09/17	0	0.00	6	140.93	140.50	-6	9,031	-0.07%
2021/09/16	12.2	140.13	0	0.00	140.10	12.2	9,076	0.13%
2021/09/15	4.1	140.56	0	0.00	140.75	4.1	9,046	0.04%
2021/09/14	0.1	141.65	0	0.00	141.60	0.1	8,952	0.00%
2021/09/13	0.4	141.40	0	0.00	141.45	0.4	9,009	0.00%
2021/09/10	0	0.00	5	141.58	141.95	-5	9,216	-0.05%
2021/09/09	5.1	139.47	0	0.00	140.30	5.1	9,202	0.06%
2021/09/08	6.4	140.29	0	0.00	140.65	6.4	9,204	0.07%
2021/09/07	0.1	142.30	2	142.10	141.90	-1.9	9,208	-0.02%
2021/09/06	0	0.00	3	142.47	142.55	-3	9,137	-0.03%
2021/09/03	0	0.00	4	141.94	141.90	-4	8,961	-0.04%
2021/09/02	1	139.90	5.2	140.78	139.90	-4.2	8,889	-0.05%
2021/09/01	1	140.60	24	140.88	141.00	-23	8,873	-0.26%
2021/08/31	0	0.00	3.6	140.08	140.35	-3.6	8,618	-0.04%
2021/08/30	0	0.00	21	138.91	139.50	-21	8,528	-0.25%
2021/08/27	1	137.95	13	137.89	138.15	-12	8,225	-0.15%
2021/08/26	3	136.85	6	137.38	137.00	-3	8,032	-0.04%
2021/08/25	0	0.00	9	135.84	136.05	-9	7,997	-0.11%
2021/08/24	0	0.00	7	134.93	134.75	-7	7,975	-0.09%
2021/08/23	0	0.00	10	133.48	134.35	-10	8,065	-0.12%
2021/08/20	8.3	131.07	0	0.00	130.75	8.3	8,127	0.10%
2021/08/19	17.9	132.39	1	134.10	131.80	16.9	7,960	0.21%
2021/08/18	100.5	132.95	4	133.35	134.90	96.5	7,607	1.27%
2021/08/17	12.2	134.67	0	0.00	134.35	12.2	7,401	0.16%
2021/08/16	2	135.30	0	0.00	135.35	2	7,356	0.03%
2021/08/13	11.3	135.71	0	0.00	135.65	11.3	7,346	0.15%
2021/08/11	3	136.82	0	0.00	137.20	3	7,630	0.04%
2021/08/10	1	138.29	1	137.80	137.65	0	7,841	0.00%
2021/08/09	2	136.83	1	138.35	138.40	1	8,326	0.01%
2021/08/06	1.1	138.78	0	0.00	138.80	1.1	8,495	0.01%
2021/08/05	0	0.00	1	139.25	139.00	-1	8,882	-0.01%
2021/08/04	1	138.60	2	139.25	139.25	-1	9,429	-0.01%
2021/08/03	0	0.00	2	138.05	138.45	-2	9,761	-0.02%
2021/08/02	0	0.00	2	137.60	137.90	-2	9,731	-0.02%
2021/07/30	0	136.35	0	0.00	136.05	0	9,727	0.00%
2021/07/29	0	0.00	5	135.88	136.50	-5	9,795	-0.05%
2021/07/28	12.3	134.42	0	0.00	134.25	12.3	9,762	0.13%
2021/07/27	2	136.32	0	0.00	136.40	2	9,483	0.02%
2021/07/26	0	136.60	2	136.65	136.45	-2	9,424	-0.02%
2021/07/22	0	0.00	2	137.93	137.65	-2	9,377	-0.02%
2021/07/21	3	136.50	0	0.00	136.70	3	9,385	0.03%
2021/07/20	3	137.62	0	0.00	137.20	3	9,371	0.03%
2021/07/19	1	137.80	0	0.00	138.30	1	9,339	0.01%
2021/07/16	0.1	139.95	0	0.00	139.90	0.1	9,231	0.00%
2021/07/15	0	0.00	4	141.50	141.80	-4	9,206	-0.04%
2021/07/13	1	140.80	5	140.90	140.15	-4	9,060	-0.04%
2021/07/12	0	0.00	2	140.03	139.00	-2	9,018	-0.02%
2021/07/09	2.4	137.24	0	0.00	137.75	2.4	8,918	0.03%
2021/07/06	0	0.00	7	139.87	139.75	-7	8,927	-0.08%
2021/07/05	2.1	139.60	6	139.83	139.60	-3.9	8,881	-0.04%
2021/07/02	0.1	138.20	1	138.30	138.30	-0.9	8,857	-0.01%
2021/06/30	1	139.10	11.5	139.02	138.95	-10.5	8,929	-0.12%
2021/06/29	2	137.73	3	138.15	137.60	-1	8,892	-0.01%
2021/06/24	1	136.50	0	137.00	136.70	1	8,908	0.01%
2021/06/23	0	0.00	1	136.50	137.05	-1	8,937	-0.01%
2021/06/21	22	134.98	1	136.38	134.70	21	8,987	0.23%
2021/06/18	6	138.06	1	138.30	138.00	5	8,840	0.06%
2021/06/17	1	137.40	0	0.00	138.30	1	8,893	0.01%
2021/06/16	0	0.00	1	138.75	138.70	-1	9,004	-0.01%
2021/06/11	0	0.00	3	138.15	138.10	-3	9,044	-0.03%
2021/06/09	1	135.50	0	0.00	135.50	1	9,050	0.01%
2021/06/08	2	137.00	0.4	137.35	136.50	1.6	9,042	0.02%
2021/06/07	1.1	135.11	0	0.00	137.30	1.1	9,146	0.01%
2021/06/03	0	0.00	1	138.05	137.60	-1	9,225	-0.01%
2021/06/02	1.5	137.27	2	137.98	137.70	-0.5	9,343	-0.01%
2021/06/01	1	137.40	1	137.35	137.70	0	9,497	0.00%
2021/05/31	0.3	136.85	3	136.95	137.10	-2.7	9,680	-0.03%
2021/05/28	1	135.80	11	135.10	135.80	-10	9,647	-0.10%
2021/05/26	0	0.00	12	134.50	134.50	-12	9,951	-0.12%
2021/05/25	10	134.15	1	133.50	134.40	9	10,035	0.09%
2021/05/20	5	130.46	1	130.10	130.50	4	9,961	0.04%
2021/05/19	3.1	131.26	1	131.50	131.40	2.1	9,948	0.02%
2021/05/18	24	129.51	10	131.09	132.30	14	9,840	0.14%
2021/05/17	7	126.16	7	125.53	126.50	0	9,884	0.00%
2021/05/14	25.3	128.41	1	128.75	128.95	24.3	9,504	0.26%
2021/05/13	16.3	128.55	6	127.00	127.50	10.3	9,360	0.11%
2021/05/12	12	128.60	10	127.31	129.40	2	9,026	0.02%
2021/05/11	11.5	133.86	60	133.07	133.25	-48.5	8,567	-0.57%
2021/05/06	2.1	136.23	0	0.00	136.95	2.1	8,667	0.02%
2021/05/05	5.1	136.23	2	137.05	135.75	3.1	8,665	0.04%
2021/05/04	2.1	136.94	1	137.50	137.05	1.1	8,758	0.01%
2021/05/03	0.1	139.21	0	0.00	138.25	0.1	8,766	0.00%
2021/04/29	0.1	140.95	0	0.00	140.60	0.1	9,050	0.00%
2021/04/28	5.1	140.52	1	140.35	140.40	4.1	9,130	0.04%
2021/04/27	1	141.00	0	0.00	141.25	1	9,580	0.01%
2021/04/26	0	0.00	5	140.87	141.20	-5	9,671	-0.05%
2021/04/21	6	138.08	1	138.30	138.00	5	10,103	0.05%
2021/04/20	0	0.00	2	139.20	139.25	-2	10,151	-0.02%
2021/04/19	2	139.10	2	139.25	139.50	0	10,253	0.00%
2021/04/16	3.1	138.84	1	138.95	139.25	2.1	10,289	0.02%
2021/04/15	1.5	138.77	2	138.60	139.05	-0.5	10,319	0.00%
2021/04/14	2.5	137.44	1	137.40	137.90	1.5	10,305	0.01%
2021/04/13	0.2	138.20	4	138.39	137.15	-3.8	10,375	-0.04%
2021/04/12	1.1	137.03	10	137.01	137.15	-8.9	10,361	-0.09%
2021/04/09	0.1	137.95	0	0.00	137.95	0.1	10,365	0.00%
2021/04/08	0	0.00	1	138.00	138.25	-1	10,401	-0.01%
2021/04/06	0.1	137.60	9	137.93	137.65	-8.9	10,367	-0.09%
2021/04/01	5	136.00	9	135.99	135.75	-4	10,270	-0.04%
2021/03/31	1.3	134.97	2	135.45	134.75	-0.7	10,197	-0.01%
2021/03/30	0	0.00	3	135.53	135.90	-3	10,111	-0.03%
2021/03/29	3	135.72	11	135.74	135.45	-8	10,101	-0.08%
2021/03/26	15	134.30	11	132.82	134.35	4	10,062	0.04%
2021/03/25	111	130.91	31	131.23	131.95	80	10,001	0.80%	大買/
2021/03/24	3	131.75	0	0.00	131.50	3	9,961	0.03%
2021/03/19	57	132.72	0	0.00	132.80	57	10,014	0.57%
2021/03/18	0	0.00	2	135.80	134.90	-2	9,888	-0.02%
2021/03/17	10	134.90	0	0.00	134.20	10	9,850	0.10%
2021/03/16	4	134.93	2	135.00	135.35	2	9,874	0.02%
2021/03/15	0	0.00	3	134.98	134.90	-3	9,864	-0.03%
2021/03/12	8	135.46	0	0.00	135.25	8	9,907	0.08%
2021/03/11	12	134.55	7	134.34	134.70	5	9,927	0.05%
2021/03/10	0	0.00	0.1	132.15	131.90	-0.1	9,978	0.00%
2021/03/09	2.1	130.65	0	0.00	131.35	2.1	9,987	0.02%
2021/03/08	404	132.53	1	132.20	131.85	403	9,867	4.08%	大買/鉅額交易
2021/03/05	3	130.22	0	0.00	131.95	3	9,749	0.03%
2021/03/04	15	132.82	1	133.15	132.75	14	9,669	0.14%
2021/03/03	0.1	135.65	2	135.05	135.40	-1.9	9,480	-0.02%
2021/03/02	0	0.00	1	133.55	133.45	-1	9,381	-0.01%
2021/02/26	21.1	133.73	1	134.40	133.40	20.1	9,330	0.22%
2021/02/25	2.2	137.30	1	137.75	137.55	1.2	8,991	0.01%
2021/02/24	8	137.13	8	138.01	136.45	0	8,916	0.00%
2021/02/23	12	136.99	3	137.92	138.50	9	8,820	0.10%
2021/02/22	6	139.53	5	139.67	138.80	1	8,766	0.01%
2021/02/19	4	138.54	0	0.00	138.85	4	8,979	0.04%
2021/02/18	4	140.40	2	140.40	140.35	2	8,968	0.02%
2021/02/17	4	140.16	14	139.84	140.55	-10	8,948	-0.11%
2021/02/05	1	134.95	1	135.65	134.80	0	8,696	0.00%
2021/02/04	0	0.00	2	132.88	133.55	-2	8,613	-0.02%
2021/02/03	5	135.18	5	134.83	134.35	0	8,645	0.00%
2021/02/02	4	134.46	5	134.67	134.45	-1	8,600	-0.01%
2021/02/01	6	128.38	9	128.68	130.75	-3	8,606	-0.03%
2021/01/29	2	130.15	2	131.53	128.20	0	8,474	0.00%
2021/01/28	6.1	130.21	2	129.98	130.35	4.1	8,312	0.05%
2021/01/27	2	132.70	10.3	134.03	133.05	-8.3	8,153	-0.10%
2021/01/26	2	136.20	2	133.28	132.85	0	8,096	0.00%
2021/01/25	3.2	135.78	3	135.30	135.60	0.2	8,024	0.00%
2021/01/22	21.1	138.12	1	138.45	137.45	20.1	7,902	0.25%
2021/01/21	10	139.85	2	142.00	143.00	8	7,622	0.10%
2021/01/20	11	138.70	400	138.62	138.20	-389	7,472	-5.21%	大賣/鉅額交易
2021/01/19	2	136.03	11	136.02	137.95	-9	7,029	-0.13%
2021/01/18	16	134.35	1	133.50	134.40	15	6,876	0.22%
2021/01/15	5	136.12	6	136.16	134.50	-1	6,692	-0.01%
2021/01/14	12	133.93	1	134.10	134.05	11	6,370	0.17%
2021/01/13	22	134.49	7	133.98	135.30	15	6,291	0.24%
2021/01/12	9.4	132.03	3	132.17	132.10	6.4	6,137	0.10%
2021/01/11	1	130.65	2	131.48	132.30	-1	6,013	-0.02%
2021/01/08	9	130.48	3	130.75	131.20	6	5,897	0.10%
2021/01/07	4	128.70	2	127.08	128.90	2	5,756	0.03%
2021/01/06	1.1	127.00	4	126.50	125.95	-3	5,688	-0.05%
2021/01/04	1	124.20	2	123.50	124.35	-1	5,685	-0.02%
2020/12/31	1	121.95	0	0.00	122.25	1	5,807	0.02%
2020/12/28	0	0.00	1	119.30	120.00	-1	5,849	-0.02%
2020/12/25	2	119.00	1	119.50	118.95	1	5,851	0.02%
2020/12/24	0	0.00	1	118.80	118.80	-1	5,867	-0.02%
2020/12/23	1	117.55	1	118.10	118.15	0	5,926	0.00%
2020/12/22	1	118.60	0	0.00	118.00	1	6,014	0.02%
2020/12/21	1	117.55	3	118.72	119.35	-2	6,182	-0.03%
2020/12/17	6	118.55	0	0.00	118.60	6	6,268	0.10%
2020/12/16	2.1	118.63	2	118.65	119.25	0.1	6,315	0.00%
2020/12/15	1	117.65	0	0.00	117.05	1	6,176	0.02%
2020/12/14	0	0.00	1	118.50	118.25	-1	6,165	-0.02%
2020/12/11	1	117.75	0	0.00	118.75	1	6,372	0.02%
2020/12/10	4	118.50	0	0.00	118.60	4	6,385	0.06%
2020/12/09	5	119.77	1	120.15	120.05	4	6,346	0.06%
2020/12/08	1	118.35	1	118.15	120.05	0	6,292	0.00%
2020/12/07	1	117.55	2	118.33	118.40	-1	6,247	-0.02%
2020/12/04	1	117.10	2	116.58	117.30	-1	6,240	-0.02%
2020/12/03	2	115.40	1	116.00	115.40	1	6,111	0.02%
2020/12/02	2	115.05	3	115.23	115.40	-1	6,104	-0.02%
2020/12/01	1	113.65	1	113.95	114.30	0	6,101	0.00%
2020/11/30	3	113.82	1	115.00	113.30	2	6,103	0.03%
2020/11/25	2	114.33	1	115.40	113.95	1	6,079	0.02%
2020/11/24	2	114.83	0	0.00	114.90	2	6,077	0.03%
2020/11/23	0	0.00	1	115.30	115.45	-1	6,072	-0.02%
2020/11/20	1	113.80	1	113.75	114.00	0	6,021	0.00%
2020/11/17	1.1	114.51	0	0.00	113.60	1.1	5,798	0.02%
2020/11/16	0	0.00	10	112.17	112.80	-10	5,974	-0.17%
2020/11/13	1	108.50	0	0.00	109.25	1	5,922	0.02%
2020/11/12	1	109.00	487	109.08	108.80	-486	5,921	-8.21%	大賣/鉅額交易
2020/11/11	1	108.70	4	108.16	108.75	-3	5,951	-0.05%
2020/11/10	0	0.00	3	107.10	107.10	-3	5,872	-0.05%
2020/11/09	0	0.00	5	108.02	108.10	-5	5,890	-0.08%
2020/11/06	0	0.00	2	106.70	106.70	-2	5,800	-0.03%
2020/11/05	0	0.00	5	105.99	106.05	-5	5,749	-0.09%
2020/11/04	4	105.18	4	105.79	106.15	0	5,775	0.00%
2020/11/03	6	104.59	1	104.55	104.60	5	5,805	0.09%
2020/11/02	3	102.77	0	0.00	103.40	3	5,855	0.05%
2020/10/30	7.1	103.20	1	103.10	103.00	6.1	5,771	0.11%
2020/10/29	1	103.55	0	0.00	103.85	1	5,742	0.02%
2020/10/28	1.1	105.07	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	2	105.25	1	105.50	105.50	1	5,756	0.02%
2020/10/22	0	0.00	0.1	106.10	106.10	-0.1	6,240	0.00%
2020/10/19	0	0.00	102	106.27	106.60	-102	6,827	-1.49%	大賣/鉅額交易
2020/10/15	2	105.68	0	0.00	105.70	2	7,247	0.03%
2020/10/14	1	106.60	0	0.00	106.70	1	7,329	0.01%
2020/10/13	1	106.35	101	106.21	107.10	-100	7,587	-1.32%	大賣/
2020/10/12	0	0.00	200	107.14	107.05	-200	7,623	-2.62%	大賣/鉅額交易
2020/10/08	0	0.00	1	105.65	106.20	-1	7,814	-0.01%
2020/10/07	0.1	104.80	0	0.00	104.80	0.1	7,814	0.00%
2020/10/06	0	0.00	1	104.20	104.25	-1	7,948	-0.01%
2020/10/05	2	103.85	0	0.00	103.05	2	8,024	0.02%
2020/09/28	0	0.00	2	101.80	102.30	-2	8,341	-0.02%
2020/09/25	4	100.86	2	101.00	100.65	2	8,481	0.02%
2020/09/24	4	100.95	6	100.78	100.45	-2	8,572	-0.02%
2020/09/23	1	102.60	0	0.00	102.95	1	8,435	0.01%
2020/09/22	1	103.41	1	103.90	103.10	0	8,512	0.00%
2020/09/21	2	104.75	2	105.50	104.45	0	8,535	0.00%
2020/09/17	2	105.52	0	0.00	105.40	2	8,688	0.02%
2020/09/16	0	0.00	102	106.51	106.55	-102	8,687	-1.17%	大賣/鉅額交易
2020/09/15	0	104.95	1	105.00	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	4	104.35	104.55	-4	8,564	-0.05%
2020/09/10	0	0.00	2	103.10	103.20	-2	8,696	-0.02%
2020/09/09	1	101.75	0	0.00	102.30	1	8,816	0.01%
2020/09/08	0.1	103.00	2	103.10	103.00	-1.9	8,871	-0.02%
2020/09/07	1	101.95	0	0.00	102.40	1	9,155	0.01%
2020/09/04	450	102.21	5	102.00	102.55	445	9,299	4.79%	大買/鉅額交易
2020/09/03	2	103.30	0	0.00	103.30	2	9,383	0.02%
2020/09/01	0	0.00	1	103.00	103.35	-1	9,676	-0.01%
2020/08/31	1	101.80	0	0.00	101.80	1	9,746	0.01%
2020/08/28	1	103.20	0	0.00	103.50	1	9,900	0.01%
2020/08/26	0	0.00	3	104.15	104.30	-3	10,240	-0.03%
2020/08/24	1.1	103.15	0	0.00	103.10	1.1	10,364	0.01%
2020/08/21	0	0.00	6	102.78	102.80	-6	10,427	-0.06%
2020/08/20	1	100.55	0	0.00	100.60	1	10,368	0.01%
2020/08/19	0	0.00	1	105.45	104.25	-1	10,314	-0.01%
2020/08/17	0	0.00	2	104.88	105.60	-2	10,461	-0.02%
2020/08/13	1.1	104.57	0	0.00	104.25	1.1	10,596	0.01%
2020/08/12	1	103.30	7	103.21	103.25	-6	10,596	-0.06%
2020/08/11	2	104.83	0.1	104.90	104.80	1.9	10,636	0.02%
2020/08/10	1	105.80	2	105.53	105.60	-1	10,686	-0.01%
2020/08/07	2	104.70	0	0.00	104.65	2	10,733	0.02%
2020/08/06	1	105.10	4	105.48	105.40	-3	10,703	-0.03%
2020/08/05	2	104.05	2	104.30	104.30	0	10,772	0.00%
2020/08/03	1	102.00	1	102.90	102.00	0	10,820	0.00%
2020/07/31	3.1	103.76	2	104.00	103.80	1.1	10,803	0.01%
2020/07/30	2	104.03	3	104.17	104.05	-1	10,817	-0.01%
2020/07/29	0	0.00	7	103.19	102.55	-7	10,838	-0.06%
2020/07/28	2	107.73	104	105.24	103.60	-102	10,938	-0.93%	大賣/鉅額交易
2020/07/27	3	103.07	9	103.14	103.30	-6	10,878	-0.06%
2020/07/24	3	99.73	3	99.32	98.50	0	10,696	0.00%
2020/07/23	1	98.45	1	98.75	98.85	0	10,533	0.00%
2020/07/22	1	99.05	0	0.00	98.95	1	10,665	0.01%
2020/07/21	0	0.00	8	97.89	98.70	-8	10,641	-0.08%
2020/07/17	1	97.20	5	97.19	97.20	-4	10,475	-0.04%
2020/07/16	2.1	96.27	1	96.25	96.10	1.1	10,526	0.01%
2020/07/15	1	97.45	6	97.60	97.05	-5	10,605	-0.05%
2020/07/14	2	96.38	2	96.08	96.65	0	10,825	0.00%
2020/07/13	0	0.00	5	95.96	96.05	-5	10,808	-0.05%
2020/07/10	4	94.86	0	0.00	94.65	4	10,897	0.04%
2020/07/09	1	95.60	0	0.00	95.45	1	10,924	0.01%
2020/07/08	0	0.00	4	95.03	95.15	-4	10,927	-0.04%
2020/07/07	1	94.65	9	94.58	94.50	-8	10,839	-0.07%
2020/07/06	3	93.77	9	93.81	94.15	-6	10,868	-0.06%
2020/07/03	1	92.40	2	92.45	92.55	-1	10,881	-0.01%
2020/07/02	1	90.70	5	91.13	91.50	-4	10,886	-0.04%
2020/07/01	0	0.00	10	90.72	90.50	-10	10,964	-0.09%
2020/06/29	2	89.13	7	89.32	89.10	-5	10,992	-0.05%
2020/06/24	0	0.00	2	90.33	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	21	89.73	89.45	-21	11,253	-0.19%
2020/06/22	0.1	89.10	4	89.43	89.05	-3.9	11,428	-0.03%
2020/06/19	2	88.88	2	88.90	88.85	0	11,796	0.00%
2020/06/18	2	88.93	102	89.01	88.90	-100	12,203	-0.82%	大賣/
2020/06/17	1	88.65	3	88.85	89.00	-2	12,493	-0.02%
2020/06/16	3	88.72	8	88.65	88.90	-5	12,982	-0.04%
2020/06/15	7	87.63	2	87.95	87.00	5	13,934	0.04%
2020/06/12	26	87.50	4	88.06	88.25	22	14,552	0.15%
2020/06/11	7	90.13	6	90.23	89.05	1	15,044	0.01%
2020/06/10	3	90.40	40	90.14	90.45	-37	15,370	-0.24%
2020/06/09	3	89.33	3	89.52	89.60	0	16,081	0.00%
2020/06/08	4	89.56	13	89.27	89.50	-9	16,639	-0.05%
2020/06/05	2	88.03	5	88.04	88.35	-3	16,634	-0.02%
2020/06/04	1	87.50	169	87.37	87.60	-168	16,865	-1.00%	大賣/鉅額交易
2020/06/03	11	86.29	68	86.38	86.80	-57	17,076	-0.33%
2020/06/02	1	85.35	109	85.31	85.30	-108	17,058	-0.63%	大賣/鉅額交易
2020/06/01	2	84.95	3	84.80	84.90	-1	17,022	-0.01%
2020/05/29	2	83.50	0	0.00	84.45	2	17,023	0.01%
2020/05/27	1	84.60	1	84.75	84.35	0	17,458	0.00%
2020/05/26	2	84.48	5	84.43	84.45	-3	17,792	-0.02%
2020/05/22	26	83.36	0	0.00	82.95	26	17,846	0.15%
2020/05/21	2.1	84.21	3	84.55	84.50	-0.9	17,849	-0.01%
2020/05/19	2	83.90	1	83.70	83.90	1	17,757	0.01%
2020/05/18	6	83.18	1	83.20	83.15	5	17,798	0.03%
2020/05/15	10	83.50	1	84.00	83.85	9	17,869	0.05%
2020/05/14	23	83.48	5	83.60	83.30	18	17,870	0.10%
2020/05/13	13	83.76	48	83.70	84.30	-35	17,808	-0.20%
2020/05/12	81	84.14	0	0.00	84.05	81	17,821	0.45%
2020/05/11	3	85.00	4	85.08	85.05	-1	17,723	-0.01%
2020/05/08	17	84.61	1	84.60	84.35	16	17,698	0.09%
2020/05/07	76	84.10	2	83.73	83.85	74	17,719	0.42%
2020/05/06	6	83.13	4	83.25	83.50	2	17,775	0.01%
2020/05/05	2	83.53	5	83.27	83.40	-3	17,851	-0.02%
2020/05/04	31	83.00	7	82.88	83.00	24	17,833	0.13%
2020/04/30	54	84.98	6	84.88	85.50	48	17,721	0.27%
2020/04/29	1	83.70	2.3	83.79	83.70	-1.3	17,672	-0.01%
2020/04/28	4	82.24	0	0.00	82.55	4	17,849	0.02%
2020/04/27	0	0.00	3	82.05	82.55	-3	18,260	-0.02%
2020/04/24	1	80.60	0	0.00	80.90	1	18,144	0.01%
2020/04/23	2	80.75	1	81.80	80.90	1	18,184	0.01%
2020/04/22	26	79.95	3	80.15	80.60	23	18,107	0.13%
2020/04/21	31	81.38	17	80.90	80.60	14	18,096	0.08%
2020/04/20	26	83.20	1	83.15	83.00	25	17,938	0.14%
2020/04/17	1	82.95	9	83.11	83.25	-8	17,844	-0.04%
2020/04/16	28	80.54	0	0.00	80.80	28	17,420	0.16%
2020/04/15	52	81.20	1	81.35	81.20	51	17,333	0.29%
2020/04/14	1	80.50	12	80.38	80.95	-11	17,185	-0.06%
2020/04/13	4	78.80	0	0.00	78.80	4	17,072	0.02%
2020/04/10	4	79.10	0	0.00	79.30	4	17,104	0.02%
2020/04/09	6	79.59	17	79.28	79.25	-11	17,121	-0.06%
2020/04/08	3	79.03	1	79.15	79.60	2	16,942	0.01%
2020/04/07	4	78.44	5	78.35	78.50	-1	16,760	-0.01%
2020/04/06	1	76.75	1	77.00	77.05	0	16,558	0.00%
2020/04/01	2	76.18	2	76.20	75.90	0	16,404	0.00%
2020/03/31	0	0.00	3	76.58	76.15	-3	16,291	-0.02%
2020/03/30	4	74.86	3	75.68	75.85	1	16,158	0.01%
2020/03/27	23	77.30	4	77.80	76.60	19	15,956	0.12%
2020/03/26	1	76.65	8	76.46	77.20	-7	15,647	-0.04%
2020/03/25	22	76.89	83	77.06	76.85	-61	15,383	-0.40%
2020/03/24	54	75.18	41.7	74.18	74.25	12.3	14,877	0.08%
2020/03/23	58	71.23	0	0.00	70.80	58	14,493	0.40%
2020/03/20	18	72.30	171	72.30	74.00	-153	14,198	-1.08%	大賣/鉅額交易
2020/03/19	145	68.58	57	69.16	68.55	88	13,591	0.65%	大買/
2020/03/18	111	73.63	60	73.71	72.80	51	12,556	0.41%	大買/
2020/03/17	75.3	75.74	58	75.39	74.85	17.3	11,920	0.15%
2020/03/16	72	78.54	25	79.85	77.30	47	11,101	0.42%
2020/03/13	99	78.01	31	80.20	81.00	68	10,628	0.64%
2020/03/12	38.1	82.26	3	83.03	82.15	35.1	9,783	0.36%
2020/03/11	7	85.69	0	0.00	85.30	7	9,093	0.08%
2020/03/10	7	85.29	2	86.10	86.30	5	8,896	0.06%
2020/03/09	28	85.99	5	86.06	85.85	23	8,539	0.27%
2020/03/06	127	88.42	0	0.00	88.35	127	8,102	1.57%	大買/鉅額交易
2020/03/04	252	88.57	0	0.00	89.20	252	7,779	3.24%	大買/鉅額交易
2020/03/02	8	87.29	38	86.97	87.35	-30	7,510	-0.40%
2020/02/27	28	88.80	2	88.45	88.65	26	7,110	0.37%
2020/02/26	30	89.22	2	89.48	89.45	28	6,741	0.42%
2020/02/25	2	90.00	6	90.17	90.35	-4	6,515	-0.06%
2020/02/24	5	90.05	8	89.96	90.10	-3	6,423	-0.05%
2020/02/20	2	92.25	0	0.00	91.70	2	6,287	0.03%
2020/02/19	0	0.00	2	92.10	92.10	-2	6,213	-0.03%
2020/02/18	6	91.23	0	0.00	91.05	6	6,122	0.10%
2020/02/12	0	0.00	5	92.54	92.65	-5	5,837	-0.09%
2020/02/11	0	0.00	3	91.77	91.75	-3	5,791	-0.05%
2020/02/10	1	89.70	0	0.00	91.00	1	5,757	0.02%
2020/02/07	4	91.13	0	0.00	91.20	4	5,710	0.07%
2020/02/06	3	92.03	9	92.01	92.30	-6	5,616	-0.11%
2020/02/04	1	89.20	3	89.45	90.60	-2	5,485	-0.04%
2020/02/03	11	88.70	6	88.46	89.05	5	5,494	0.09%
2020/01/31	9	90.41	0	0.00	89.95	9	5,321	0.17%
2020/01/30	5	93.46	0	0.00	92.15	5	5,069	0.10%
2020/01/20	2	97.70	0	0.00	97.70	2	4,616	0.04%
2020/01/17	1	97.25	0	0.00	97.30	1	4,632	0.02%
2020/01/10	0	0.00	2	97.25	97.30	-2	4,083	-0.05%
2020/01/09	1	96.85	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2	95.93	0	0.00	95.65	2	3,921	0.05%
2020/01/07	350	96.04	0	0.00	96.10	350	3,852	9.08%	大買/鉅額交易
2020/01/06	9	96.74	1	96.60	96.40	8	3,905	0.20%
2019/12/31	3	97.03	0	0.00	96.95	3	3,942	0.08%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/26	1.1	97.22	0	0.00	97.35	1.1	4,006	0.03%
2019/12/20	4	97.11	0	0.00	96.95	4	4,296	0.09%
2019/12/18	10	98.00	0	0.00	98.20	10	4,356	0.23%
2019/12/16	0	0.00	1	97.00	96.85	-1	4,483	-0.02%
2019/12/12	3	95.85	6	95.93	95.85	-3	4,677	-0.06%
2019/12/11	2	93.50	0	0.00	93.75	2	4,718	0.04%
2019/12/09	5	93.45	0	0.00	93.65	5	4,831	0.10%
2019/11/29	4	91.68	0	0.00	91.50	4	5,843	0.07%
2019/11/27	3	92.78	0	0.00	93.20	3	6,162	0.05%
2019/11/26	0	0.00	1	93.15	92.85	-1	6,183	-0.02%
2019/11/25	2	92.70	2	93.00	92.60	0	6,175	0.00%
2019/11/21	2	92.00	0	0.00	92.50	2	6,355	0.03%
2019/11/19	1	93.45	0	0.00	93.60	1	6,378	0.02%
2019/11/18	0	0.00	0.5	92.75	92.90	-0.5	6,432	-0.01%
2019/11/13	0	0.00	2	91.45	91.45	-2	6,600	-0.03%
2019/11/06	1	92.95	0	0.00	93.35	1	6,980	0.01%
2019/11/05	0	0.00	2	92.60	92.90	-2	7,187	-0.03%
2019/11/04	2	92.03	1	91.10	92.20	1	7,536	0.01%
2019/10/21	0	0.00	0.2	87.85	87.85	-0.2	7,787	0.00%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/15	0	0.00	2	87.70	87.70	-2	8,218	-0.02%
2019/10/02	0	0.00	1	85.80	85.65	-1	8,133	-0.01%
2019/10/01	0	0.00	1	85.85	85.95	-1	8,066	-0.01%
2019/09/18	0	0.00	1	84.95	84.95	-1	8,303	-0.01%
2019/09/16	0	0.00	3	84.32	84.40	-3	8,469	-0.04%
2019/09/12	0	0.00	2	84.00	83.90	-2	8,480	-0.02%
2019/09/10	0	0.00	6	83.35	83.40	-6	8,659	-0.07%
2019/09/09	1	83.80	2	83.73	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	10	83.38	83.50	-10	8,517	-0.12%
2019/09/05	0	0.00	13	83.07	83.00	-13	8,329	-0.16%
2019/09/04	0	0.00	6	81.94	82.15	-6	8,060	-0.07%
2019/09/03	1	81.45	0	0.00	81.20	1	8,057	0.01%
2019/09/02	0.2	81.90	1	81.85	81.90	-0.8	8,101	-0.01%
2019/08/30	0	0.00	2	81.35	81.85	-2	8,117	-0.02%
2019/08/26	7	79.91	0	0.00	79.65	7	8,107	0.09%
2019/08/22	0	0.00	5	81.35	80.90	-5	8,137	-0.06%
2019/08/21	0	0.00	2	81.00	81.10	-2	8,144	-0.02%
2019/08/20	1	80.95	19	81.00	81.00	-18	8,234	-0.22%
2019/08/19	1	80.35	3	80.75	80.80	-2	8,265	-0.02%
2019/08/15	7	79.49	0	0.00	79.40	7	8,658	0.08%
2019/08/14	1	80.45	11	80.80	80.30	-10	8,722	-0.11%
2019/08/13	21	79.84	0	0.00	79.70	21	8,837	0.24%
2019/08/12	1	80.50	1	80.85	80.60	0	9,106	0.00%
2019/08/08	1	80.45	0	0.00	80.65	1	9,337	0.01%
2019/08/07	10	79.78	0	0.00	79.70	10	9,541	0.10%
2019/08/06	12	78.90	0	0.00	80.10	12	9,598	0.13%
2019/08/05	9	80.11	0	0.00	80.15	9	9,494	0.09%
2019/08/02	7	80.91	0	0.00	80.95	7	9,347	0.07%
2019/07/26	400	83.34	0	0.00	83.25	400	10,049	3.98%	大買/鉅額交易
2019/07/23	1	83.80	0	0.00	83.60	1	10,068	0.01%
2019/07/22	0	0.00	5	83.50	83.40	-5	10,034	-0.05%
2019/07/19	0	0.00	6	83.29	83.00	-6	9,953	-0.06%
2019/07/18	0	0.00	5	82.85	82.70	-5	9,842	-0.05%
2019/07/17	0	0.00	151	83.02	82.80	-151	9,816	-1.54%	大賣/鉅額交易
2019/07/16	0	0.00	2	83.20	83.35	-2	9,688	-0.02%
2019/07/15	8	83.19	0	0.00	83.20	8	9,805	0.08%
2019/07/11	0	0.00	5	83.00	82.85	-5	10,329	-0.05%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/09	2	81.68	0	0.00	81.50	2	10,340	0.02%
2019/07/04	0	0.00	200	82.08	82.00	-200	10,624	-1.88%	大賣/鉅額交易
2019/07/01	2	82.60	1	82.45	82.65	1	10,800	0.01%
2019/06/27	0	0.00	6	81.44	81.50	-6	10,782	-0.06%
2019/06/24	0	0.00	1	80.95	81.20	-1	10,490	-0.01%
2019/06/19	0	0.00	179	80.07	80.75	-179	10,042	-1.78%	大賣/鉅額交易
2019/06/14	0	0.00	112	78.99	78.90	-112	10,058	-1.11%	大賣/鉅額交易
2019/06/13	50	79.05	6	79.12	79.05	44	10,209	0.43%
2019/06/12	0	0.00	60	79.65	79.70	-60	10,302	-0.58%
2019/06/11	0	0.00	3	79.50	79.40	-3	10,234	-0.03%
2019/06/06	1	77.70	0	0.00	77.70	1	10,329	0.01%
2019/05/31	2	78.25	3	78.00	78.45	-1	10,741	-0.01%
2019/05/30	2	77.25	3	77.37	77.40	-1	10,771	-0.01%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	2	77.03	0	0.00	77.15	2	10,940	0.02%
2019/05/24	2	77.05	0	0.00	77.35	2	11,071	0.02%
2019/05/23	42	77.01	0	0.00	76.95	42	11,135	0.38%
2019/05/22	61	78.27	0	0.00	78.40	61	11,019	0.55%
2019/05/21	32	78.16	3	78.08	78.40	29	11,415	0.25%
2019/05/20	54	78.49	1	78.75	78.20	53	11,133	0.48%
2019/05/17	45	79.07	0	0.00	78.25	45	11,004	0.41%
2019/05/16	11	79.37	0	0.00	79.05	11	10,671	0.10%
2019/05/15	4	79.80	0	0.00	79.75	4	10,447	0.04%
2019/05/14	34	79.64	0	0.00	79.65	34	10,229	0.33%
2019/05/13	2	80.85	0	0.00	80.15	2	9,994	0.02%
2019/05/10	6	81.27	0	0.00	81.50	6	9,793	0.06%
2019/05/07	3	83.20	5	83.20	83.15	-2	9,480	-0.02%
2019/05/06	5	82.35	0	0.00	82.30	5	9,368	0.05%
2019/05/03	0	0.00	201	83.25	83.75	-201	9,302	-2.16%	大賣/鉅額交易
2019/04/30	2	82.60	0	0.00	82.80	2	8,949	0.02%
2019/04/26	1	82.35	0	0.00	82.45	1	9,151	0.01%
2019/04/24	0	0.00	1	83.20	83.20	-1	9,451	-0.01%
2019/04/19	0	0.00	2	83.38	82.80	-2	9,709	-0.02%
2019/04/18	0	0.00	1	83.25	82.70	-1	9,548	-0.01%
2019/04/16	0	0.00	1	82.00	82.10	-1	9,192	-0.01%
2019/04/12	0	0.00	1	81.05	81.10	-1	9,533	-0.01%
2019/04/11	0	0.00	1	81.50	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	5	81.50	81.50	-5	9,634	-0.05%
2019/04/09	0	0.00	451	81.01	81.40	-451	9,531	-4.73%	大賣/鉅額交易
2019/04/08	1	80.90	6	80.93	80.90	-5	9,436	-0.05%
2019/04/03	0	0.00	12	80.29	80.15	-12	9,452	-0.13%
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	2	80.20	79.85	-2	9,544	-0.02%
2019/03/29	0	0.00	3	78.92	79.15	-3	9,410	-0.03%
2019/03/22	0	0.00	1	79.65	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	2	78.95	79.15	-2	9,683	-0.02%
2019/03/20	1	78.40	254	78.38	78.50	-253	9,598	-2.64%	大賣/鉅額交易
2019/03/19	1	77.85	0	0.00	78.40	1	9,545	0.01%
2019/03/18	0	0.00	1	78.05	78.10	-1	9,490	-0.01%
2019/03/13	1	77.10	0	0.00	77.10	1	9,677	0.01%
2019/03/08	2	76.00	0	0.00	76.00	2	9,659	0.02%
2019/02/26	10	77.70	11	77.69	77.70	-1	8,995	-0.01%
2019/02/25	2	77.50	2	77.63	77.50	0	8,829	0.00%
2019/02/21	0	0.00	2	76.75	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	5	76.46	76.35	-5	8,545	-0.06%
2019/02/18	0	0.00	3	75.75	75.65	-3	8,168	-0.04%
2019/02/15	4	75.10	0	0.00	75.05	4	8,163	0.05%
2019/02/13	5	75.70	0	0.00	75.50	5	8,325	0.06%
2019/02/12	0	0.00	2	75.65	75.65	-2	8,870	-0.02%
2019/02/11	0	0.00	1	75.45	75.15	-1	8,939	-0.01%
2019/01/30	2	74.25	0	0.00	74.35	2	8,933	0.02%
2019/01/25	0	0.00	600	74.69	75.00	-600	9,001	-6.67%	大賣/鉅額交易
2019/01/24	0	0.00	7	74.00	74.05	-7	8,992	-0.08%
2019/01/23	300	73.78	5	73.70	73.70	295	9,099	3.24%	大買/鉅額交易
2019/01/22	100	74.05	0	0.00	74.05	100	9,094	1.10%
2019/01/21	260.2	76.52	17	76.55	76.50	243.2	9,112	2.67%	大買/鉅額交易
2019/01/18	1	76.00	2	75.85	75.95	-1	9,237	-0.01%
2019/01/15	0	0.00	1	75.20	75.65	-1	9,789	-0.01%
2019/01/11	0	0.00	2	75.50	75.50	-2	9,912	-0.02%
2019/01/10	0	0.00	3	74.75	74.80	-3	9,872	-0.03%
2019/01/09	0	0.00	2	74.95	75.00	-2	10,164	-0.02%
2019/01/08	5	73.60	0	0.00	73.65	5	10,251	0.05%
2019/01/07	1	73.30	50	73.30	73.95	-49	10,889	-0.45%
2019/01/04	21	72.05	0	0.00	72.20	21	11,031	0.19%
2019/01/03	32	73.37	0	0.00	73.35	32	11,818	0.27%
2019/01/02	1	74.05	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	75.30	75.50	-1	12,571	-0.01%
2018/12/27	0	0.00	30	74.75	75.05	-30	12,940	-0.23%
2018/12/26	11	73.87	0	0.00	73.55	11	12,942	0.08%
2018/12/25	10	73.30	0	0.00	73.75	10	12,867	0.08%
2018/12/24	7	74.71	0	0.00	74.70	7	12,756	0.05%
2018/12/22	3	74.70	0	0.00	74.85	3	12,755	0.02%
2018/12/21	5	74.87	0	0.00	75.20	5	12,926	0.04%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/12	0	0.00	2	75.85	76.20	-2	13,210	-0.02%
2018/12/11	3	74.70	0	0.00	75.05	3	13,215	0.02%
2018/12/10	2	74.65	31	74.55	74.45	-29	13,270	-0.22%
2018/12/07	0	0.00	20	75.55	75.45	-20	13,404	-0.15%
2018/12/06	35	75.39	0	0.00	75.10	35	13,600	0.26%
2018/12/05	42	76.87	1	76.85	76.65	41	13,587	0.30%
2018/12/04	3	78.20	2	78.20	78.25	1	13,516	0.01%
2018/12/03	3	78.28	22	78.95	78.80	-19	13,489	-0.14%
2018/11/29	2	77.73	0	0.00	77.05	2	13,262	0.02%
2018/11/28	0	0.00	1	76.60	76.90	-1	13,153	-0.01%
2018/11/27	0	0.00	1	76.00	76.05	-1	13,089	-0.01%
2018/11/23	5	75.10	1	75.35	75.35	4	13,091	0.03%
2018/11/19	1	76.90	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	77.20	0	0.00	76.95	1	12,964	0.01%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/05	0	0.00	1	77.75	78.25	-1	11,945	-0.01%
2018/10/31	3	76.95	0	0.00	77.55	3	11,758	0.03%
2018/10/29	1	75.75	0	0.00	75.75	1	11,553	0.01%
2018/10/26	1	76.00	0	0.00	75.40	1	11,468	0.01%
2018/10/25	6.1	75.60	0	0.00	75.50	6.1	11,239	0.05%
2018/10/24	3	77.65	0	0.00	77.40	3	10,803	0.03%
2018/10/23	2	77.95	0	0.00	77.75	2	10,641	0.02%
2018/10/18	10	79.30	0	0.00	79.15	10	10,165	0.10%
2018/10/16	15	78.69	0	0.00	79.30	15	9,921	0.15%
2018/10/15	1	79.05	0	0.00	79.20	1	9,950	0.01%
2018/10/12	7	77.85	5	78.65	80.05	2	9,350	0.02%
2018/10/11	14	78.98	0	0.00	77.40	14	9,184	0.15%
2018/10/09	1	82.90	0	0.00	83.25	1	8,092	0.01%
2018/10/08	8	82.75	5	82.55	83.00	3	7,840	0.04%
2018/10/05	3	83.57	0	0.00	83.45	3	7,292	0.04%
2018/09/28	5	87.45	196	87.53	86.90	-191	6,925	-2.76%	大賣/鉅額交易
2018/09/27	0	0.00	7	87.16	87.35	-7	6,757	-0.10%
2018/09/26	3	86.85	27	86.91	86.90	-24	6,323	-0.38%
2018/09/25	0	0.00	15	86.85	87.10	-15	6,273	-0.24%
2018/09/21	0	0.00	0.1	86.85	86.85	-0.1	6,218	0.00%
2018/09/13	12	85.22	0	0.00	84.95	12	6,481	0.19%
2018/09/12	25	85.39	0	0.00	85.55	25	6,167	0.41%
2018/09/11	9	85.68	0	0.00	85.65	9	5,989	0.15%
2018/09/10	2	85.70	0	0.00	86.00	2	5,747	0.03%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/08/30	0	0.00	2	87.83	87.55	-2	5,836	-0.03%
2018/08/20	1	83.80	0	0.00	83.95	1	5,480	0.02%
2018/08/16	2	83.80	0	0.00	83.80	2	5,421	0.04%
2018/08/02	2	85.20	0	0.00	84.85	2	6,060	0.03%
2018/08/01	1	86.00	1	85.95	86.15	0	6,036	0.00%
2018/07/26	0	0.00	1	85.20	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0	84.50	0	0.00	84.70	0	6,082	0.00%
2018/07/20	0	0.00	13	84.37	84.65	-13	6,337	-0.21%
2018/07/19	0	0.00	9	83.66	83.30	-9	6,304	-0.14%
2018/07/09	0	0.00	12	82.25	82.25	-12	6,131	-0.20%
2018/07/04	0	0.00	20	81.35	81.40	-20	6,006	-0.33%
2018/06/29	1	80.30	1	80.90	81.45	0	6,045	0.00%
2018/06/27	3.2	80.45	0	0.00	80.40	3.2	5,831	0.06%
2018/06/26	9	80.27	0	0.00	80.70	9	5,761	0.16%
2018/06/25	21	80.81	0	0.00	80.90	21	5,556	0.38%
2018/06/22	23	80.40	0	0.00	81.15	23	5,478	0.42%
2018/06/20	0	0.00	1	81.40	81.50	-1	5,540	-0.02%
2018/06/19	2	80.83	0	0.00	80.60	2	5,466	0.04%
2018/06/12	0.1	82.65	0	0.00	82.50	0.1	5,436	0.00%
2018/06/08	0	0.00	8	82.65	82.55	-8	5,459	-0.15%
2018/06/06	0	0.00	2	83.00	83.30	-2	5,598	-0.04%
2018/05/30	6	80.40	0	0.00	80.40	6	5,568	0.11%
2018/05/25	0	0.00	1	81.85	81.85	-1	5,697	-0.02%
2018/05/21	0	0.00	200	82.01	82.05	-200	5,933	-3.37%	大賣/鉅額交易
2018/05/15	0	0.00	5	82.00	81.65	-5	6,311	-0.08%
2018/05/14	5	81.95	21	82.06	82.50	-16	6,727	-0.24%
2018/05/11	80.1	81.30	10	81.48	81.60	70.1	6,558	1.07%
2018/05/07	0	0.00	10	79.50	79.50	-10	6,271	-0.16%
2018/05/02	2	79.40	0	0.00	79.40	2	6,320	0.03%
2018/04/27	16	79.04	0	0.00	79.20	16	6,300	0.25%
2018/04/26	3	79.03	0	0.00	79.05	3	6,167	0.05%
2018/04/25	8	79.03	0	0.00	79.30	8	5,981	0.13%
2018/04/24	512.1	79.64	0	0.00	79.55	512.1	5,821	8.80%	大買/鉅額交易
2018/04/23	1	79.95	0	0.00	79.95	1	5,635	0.02%
2018/04/20	53	80.70	0	0.00	80.75	53	5,524	0.96%
2018/04/18	1	81.50	0	0.00	81.60	1	5,395	0.02%
2018/04/16	0	82.50	0	0.00	82.30	0	5,399	0.00%
2018/04/11	0	0.00	1	82.80	82.85	-1	5,534	-0.02%
2018/04/10	0	0.00	2	82.75	82.50	-2	5,584	-0.04%
2018/03/26	0	0.00	1	82.10	82.20	-1	5,484	-0.02%
2018/03/16	0.2	83.95	1	83.30	83.90	-0.8	5,399	-0.01%
2018/03/14	0	0.00	3	84.17	84.30	-3	5,360	-0.06%
2018/03/13	0	0.00	2	84.48	84.95	-2	5,409	-0.04%
2018/03/06	0.1	82.25	25	81.85	82.15	-24.9	5,449	-0.46%
2018/03/05	10.2	80.90	0	0.00	80.75	10.2	5,491	0.19%
2018/03/02	0.2	81.30	0	0.00	81.15	0.2	5,452	0.00%
2018/02/27	0	0.00	3	82.80	82.35	-3	5,345	-0.06%
2018/02/23	0	0.00	1	82.05	82.00	-1	5,206	-0.02%
2018/02/22	1	80.95	0	0.00	81.00	1	5,225	0.02%
2018/02/21	15.2	81.45	0	0.00	81.50	15.2	5,238	0.29%
2018/02/09	9	78.24	1	78.10	79.05	8	5,062	0.16%
2018/02/08	1	80.50	0	0.00	80.60	1	4,828	0.02%
2018/02/07	2	80.88	6	81.19	80.65	-4	4,854	-0.08%
2018/02/06	6.2	80.25	0	0.00	79.65	6.2	4,702	0.13%
2018/02/05	1	83.25	0	0.00	83.60	1	4,182	0.02%
2018/01/22	2	87.55	0	0.00	87.95	2	3,588	0.06%
2018/01/19	0	0.00	1	86.95	87.15	-1	3,550	-0.03%
2018/01/17	0	0.00	1	85.25	85.15	-1	3,441	-0.03%
2018/01/12	3	84.10	0	0.00	84.10	3	3,310	0.09%
2018/01/08	0	0.00	3	83.82	84.10	-3	3,298	-0.09%
2018/01/04	0	0.00	10	83.45	83.50	-10	3,291	-0.30%
2018/01/03	0	0.00	3	83.23	83.35	-3	3,464	-0.09%
2018/01/02	0	0.00	12	82.55	82.60	-12	3,412	-0.35%