台勝科 (3532)-統一券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
113.0
漲跌
▼0.5
漲幅
-0.44%
成交量
375張
產業
上市半導體類股
659人加入追蹤

立即追蹤
本地時間:13:30

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

台勝科 (3532)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	114.83	2	114.00	113.00	1	496	0.20%
2024/11/29	0	0.00	40	113.53	113.00	-40	489	-8.17%
2024/11/28	183	115.12	1	114.50	114.00	182	489	37.22%	大買/鉅額交易
2024/11/20	25	114.44	11	114.23	114.00	14	471	2.97%
2024/11/19	1	114.00	0	0.00	116.00	1	469	0.21%
2024/11/13	0	0.00	1	117.00	119.00	-1	455	-0.22%
2024/11/12	0	0.00	1	122.00	121.00	-1	453	-0.22%
2024/11/11	0	0.00	1	121.50	124.00	-1	447	-0.22%
2024/11/08	1	124.50	1	123.50	122.00	0	452	0.00%
2024/11/07	1	121.50	0	0.00	123.00	1	455	0.22%
2024/11/06	0	120.00	1	121.00	120.50	-1	454	-0.22%
2024/11/04	0	0.00	2	120.00	119.50	-2	462	-0.43%
2024/11/01	1	119.50	0	0.00	123.00	1	474	0.21%
2024/10/29	0	120.00	0	0.00	119.00	0	476	0.00%
2024/10/28	0	0.00	1	119.50	120.00	-1	474	-0.21%
2024/10/25	0	123.50	16	121.53	121.50	-16	474	-3.37%
2024/10/24	1	123.50	1	122.50	123.50	0	477	0.00%
2024/10/23	2	124.75	34	122.10	122.00	-32	474	-6.75%
2024/10/21	0	0.00	2	131.00	131.50	-2	437	-0.46%
2024/10/17	1	135.50	0	0.00	133.50	1	444	0.22%
2024/10/16	0	0.00	8	133.69	133.50	-8	449	-1.78%
2024/10/15	1	134.00	0	0.00	134.00	1	449	0.22%
2024/10/09	0.2	132.00	0	0.00	130.50	0.2	464	0.04%
2024/10/01	0	0.00	1	134.50	134.00	-1	544	-0.18%
2024/09/27	0	0.00	2	138.00	137.50	-2	572	-0.35%
2024/09/26	1	138.50	0	0.00	135.50	1	592	0.17%
2024/09/25	1	136.00	0	0.00	135.00	1	640	0.16%
2024/09/20	1	132.50	0	0.00	132.50	1	733	0.14%
2024/09/19	0	0.00	1	131.50	133.50	-1	766	-0.13%
2024/09/16	1	134.00	0	0.00	134.50	1	862	0.12%
2024/09/09	5	130.50	135	127.71	130.50	-130	951	-13.66%	大賣/鉅額交易
2024/09/06	0	0.00	1	131.00	133.00	-1	953	-0.10%
2024/09/05	0	0.00	1	133.00	133.00	-1	954	-0.10%
2024/09/04	0	0.00	4	135.88	135.00	-4	968	-0.41%
2024/09/02	0	0.00	2	145.75	144.00	-2	1,035	-0.19%
2024/08/30	1	148.50	1	148.00	148.50	0	1,057	0.00%
2024/08/29	1	145.50	0	0.00	145.00	1	1,062	0.09%
2024/08/28	1	145.50	0	0.00	145.00	1	1,063	0.09%
2024/08/27	1	144.00	1	144.00	144.50	0	1,071	0.00%
2024/08/22	0	0.00	1	142.00	142.00	-1	1,112	-0.09%
2024/08/21	0	0.00	1	141.50	141.50	-1	1,116	-0.09%
2024/08/20	3	145.00	3	144.17	143.50	0	1,119	0.00%
2024/08/19	1	143.00	5	144.00	144.00	-4	1,125	-0.36%
2024/08/16	0	0.00	2	142.00	142.00	-2	1,133	-0.18%
2024/08/15	1	144.50	3	141.33	140.50	-2	1,135	-0.18%
2024/08/14	4	143.63	3	143.50	143.50	1	1,136	0.09%
2024/08/13	0	141.00	1	141.50	141.50	-1	1,136	-0.09%
2024/08/12	1	143.50	1	142.00	140.50	0	1,142	0.00%
2024/08/09	2	142.25	1	143.00	140.00	1	1,159	0.09%
2024/08/08	1	138.50	2	139.00	138.00	-1	1,154	-0.09%
2024/08/07	3	142.67	1	142.50	142.50	2	1,170	0.17%
2024/08/06	7	140.00	1	140.00	140.00	6	1,171	0.51%
2024/08/05	2	136.25	25	137.32	137.50	-23	1,178	-1.95%
2024/08/02	1	151.00	7	150.71	150.50	-6	1,168	-0.51%
2024/08/01	2	156.00	8	154.81	155.50	-6	1,177	-0.51%
2024/07/31	5	153.00	6	151.00	151.50	-1	1,183	-0.08%
2024/07/30	19	151.21	5	151.20	153.00	14	1,195	1.17%
2024/07/29	53	154.63	6.7	156.18	154.00	46.3	1,199	3.86%
2024/07/26	6	158.42	9.1	156.99	157.00	-3.1	1,214	-0.26%
2024/07/23	6	165.83	1	166.50	165.50	5	1,250	0.40%
2024/07/22	0.1	165.50	3	170.50	165.00	-2.9	1,256	-0.23%
2024/07/19	1.1	173.00	1	172.50	173.00	0.1	1,263	0.00%
2024/07/18	3	174.50	8	175.81	177.00	-5	1,313	-0.38%
2024/07/17	5	179.00	5	178.70	178.00	0	1,319	0.00%
2024/07/16	5	181.80	6	181.00	178.50	-1	1,329	-0.08%
2024/07/15	36	180.28	10	179.60	180.00	26	1,350	1.93%
2024/07/12	11	180.09	31	178.69	180.00	-20	1,373	-1.45%
2024/07/11	0	0.00	5	183.00	182.50	-5	1,378	-0.36%
2024/07/10	32	182.64	6	181.50	183.50	26	1,392	1.87%
2024/07/09	10.2	180.27	9.1	182.47	180.00	1.1	1,393	0.08%
2024/07/08	8	185.25	120	184.91	182.00	-112	1,402	-7.99%	大賣/鉅額交易
2024/07/05	177	184.48	123.2	182.28	185.00	53.8	1,406	3.83%	大買/大賣/
2024/07/04	7	180.00	13	178.85	179.50	-6	1,389	-0.43%
2024/07/03	13	179.54	18	178.83	177.50	-5	1,391	-0.36%
2024/07/02	13.2	176.37	30	179.07	176.00	-16.8	1,379	-1.22%
2024/07/01	155	178.98	16.1	180.47	180.00	138.9	1,366	10.17%	大買/鉅額交易
2024/06/28	9	176.44	5	175.10	174.00	4	1,321	0.30%
2024/06/27	9	174.94	10	173.85	176.00	-1	1,314	-0.08%
2024/06/26	13	178.27	38	174.82	175.50	-25	1,284	-1.95%
2024/06/25	9	172.83	123.1	173.39	174.00	-114.1	1,245	-9.16%	大賣/鉅額交易
2024/06/24	1	173.00	26.1	176.49	173.00	-25.1	1,218	-2.06%
2024/06/21	40	180.58	102.1	180.04	179.50	-62.1	1,187	-5.23%	大賣/
2024/06/20	27.2	178.47	20	177.53	178.50	7.2	1,156	0.62%
2024/06/19	106	178.00	83	176.49	175.50	23	1,183	1.94%	大買/
2024/06/18	4	175.62	6	174.67	174.50	-2	1,175	-0.17%
2024/06/17	6	171.75	8	171.38	171.00	-2	1,186	-0.17%
2024/06/14	8	173.13	6	172.83	171.00	2	1,201	0.17%
2024/06/13	9	176.78	24	173.58	173.50	-15	1,196	-1.25%
2024/06/12	0	0.00	10	174.90	175.00	-10	1,202	-0.83%
2024/06/11	10	175.00	91	173.83	174.00	-81	1,218	-6.65%
2024/06/07	29.2	178.71	10	177.52	177.00	19.2	1,228	1.56%
2024/06/06	2	172.00	43.1	171.34	170.50	-41.1	1,187	-3.46%
2024/06/05	17.1	173.68	0	0.00	174.00	17.1	1,191	1.44%
2024/06/04	2	170.50	7	170.86	170.00	-5	1,301	-0.38%
2024/06/03	2	170.00	5	169.80	169.50	-3	1,321	-0.23%
2024/05/31	3	169.83	18	169.36	169.50	-15	1,321	-1.13%
2024/05/30	14	173.07	37	171.65	170.00	-23	1,320	-1.74%
2024/05/29	11	169.82	2	171.25	171.00	9	1,310	0.69%
2024/05/28	4	167.38	1	166.50	168.00	3	1,302	0.23%
2024/05/27	1	166.00	2	165.00	166.00	-1	1,298	-0.08%
2024/05/24	2	164.00	1	163.50	164.00	1	1,303	0.08%
2024/05/23	0	0.00	1	165.00	164.50	-1	1,309	-0.08%
2024/05/22	2	165.25	2	165.50	164.00	0	1,320	0.00%
2024/05/21	0	0.00	3.1	161.00	160.50	-3.1	1,329	-0.23%
2024/05/20	1	162.50	2	163.50	163.00	-1	1,332	-0.08%
2024/05/17	0	0.00	2	162.75	163.50	-2	1,335	-0.15%
2024/05/16	1	162.50	5	162.20	162.50	-4	1,343	-0.30%
2024/05/15	1	164.50	14.6	161.07	160.00	-13.6	1,366	-0.99%
2024/05/14	0	0.00	1	163.00	163.50	-1	1,365	-0.07%
2024/05/13	2	163.00	11	162.77	163.00	-9	1,372	-0.66%
2024/05/10	2	169.50	3	168.00	169.00	-1	1,358	-0.07%
2024/05/09	0	0.00	5.4	166.72	167.00	-5.4	1,360	-0.40%
2024/05/08	3	168.83	2	169.50	170.00	1	1,351	0.07%
2024/05/07	0	0.00	1	169.00	170.50	-1	1,348	-0.07%
2024/05/06	0	0.00	2	173.25	172.00	-2	1,339	-0.15%
2024/05/03	5	173.50	3	176.50	171.50	2	1,335	0.15%
2024/05/02	8	173.69	6	173.50	173.00	2	1,332	0.15%
2024/04/30	6	178.67	24	179.40	176.50	-18	1,351	-1.33%
2024/04/29	24.1	181.57	5	180.50	181.50	19.1	1,342	1.42%
2024/04/26	2	176.75	17	176.97	176.50	-15	1,310	-1.14%
2024/04/25	34	177.00	40.2	176.49	175.50	-6.2	1,304	-0.48%
2024/04/24	56	177.00	14	175.86	177.50	42	1,292	3.25%
2024/04/23	9	169.00	27.1	167.89	171.00	-18.1	1,264	-1.43%
2024/04/22	11	167.82	2	165.00	165.50	9	1,259	0.71%
2024/04/19	1	168.00	72.1	166.47	164.50	-71.1	1,252	-5.67%
2024/04/18	17.2	172.46	7	170.86	174.00	10.2	1,229	0.83%
2024/04/17	8.3	168.94	26	168.31	169.50	-17.7	1,227	-1.44%
2024/04/16	17	164.74	12	165.67	165.00	5	1,228	0.41%
2024/04/15	0	169.00	16	171.06	171.00	-16	1,229	-1.30%
2024/04/12	8	174.00	8.1	174.10	174.50	-0.1	1,220	-0.01%
2024/04/11	11	172.86	23	172.13	173.00	-12	1,212	-0.99%
2024/04/10	16.1	173.22	5	172.40	173.00	11.1	1,220	0.91%
2024/04/09	14.1	170.11	1.1	170.43	169.00	13	1,222	1.06%
2024/04/08	0	0.00	3	169.17	170.50	-3	1,232	-0.24%
2024/04/03	4	169.00	1	167.50	170.00	3	1,252	0.24%
2024/04/02	0	0.00	11	168.05	168.00	-11	1,296	-0.85%
2024/04/01	10	167.65	5	167.20	168.50	5	1,455	0.34%
2024/03/29	7.1	165.72	3	165.17	166.50	4.1	1,502	0.27%
2024/03/28	1.1	165.52	16	164.56	164.50	-15	1,545	-0.97%
2024/03/27	4	164.75	2	164.00	165.00	2	1,599	0.13%
2024/03/26	2	163.50	26	165.56	163.50	-24	1,712	-1.40%
2024/03/25	15	169.60	11	168.36	168.00	4	1,987	0.20%
2024/03/22	55.1	169.28	10.2	167.46	168.00	44.9	2,089	2.15%
2024/03/21	13.1	165.11	11	163.73	165.50	2.1	2,217	0.09%
2024/03/20	9	165.06	29	163.72	161.00	-20	2,458	-0.81%
2024/03/19	8.9	163.27	49	162.89	163.00	-40.1	2,457	-1.63%
2024/03/18	2.6	160.48	26	159.54	160.00	-23.5	2,461	-0.95%
2024/03/15	5	162.30	9.1	162.22	160.50	-4.1	2,543	-0.16%
2024/03/14	8	164.82	4	163.88	164.50	4	2,539	0.16%
2024/03/13	3.1	165.00	68	165.54	162.50	-65	2,604	-2.49%
2024/03/12	7	165.50	45	164.40	166.00	-38	2,580	-1.47%
2024/03/11	29	162.09	33	161.47	161.50	-4	2,563	-0.16%
2024/03/08	200	168.84	22	165.77	162.50	178	2,551	6.98%	大買/鉅額交易
2024/03/07	33.8	161.73	20.7	161.31	161.00	13.1	2,438	0.54%
2024/03/06	0	0.00	14.1	158.43	158.00	-14.1	2,418	-0.58%
2024/03/05	2.1	159.74	0.5	159.59	159.00	1.6	2,462	0.06%
2024/03/04	3	158.00	0	0.00	159.00	3	2,476	0.12%
2024/03/01	0	0.00	3	157.00	157.00	-3	2,491	-0.12%
2024/02/29	1	157.00	1	156.50	156.50	0	2,489	0.00%
2024/02/27	2	158.53	3.3	159.46	157.50	-1.3	2,494	-0.05%
2024/02/26	2	160.00	5	160.50	161.00	-3	2,496	-0.12%
2024/02/23	2	160.50	2	162.00	160.50	0	2,495	0.00%
2024/02/22	9	158.17	0.9	159.50	160.00	8.1	2,501	0.33%
2024/02/21	1	155.50	1	154.50	154.50	0	2,495	0.00%
2024/02/20	0	0.00	0.1	156.50	155.50	-0.1	2,495	0.00%
2024/02/19	2	156.00	0.1	156.31	156.00	1.9	2,496	0.07%
2024/02/16	54	154.43	4.4	153.68	154.00	49.6	2,506	1.98%
2024/02/15	1	157.00	6.2	157.09	156.50	-5.2	2,488	-0.21%
2024/02/05	1	162.50	2	160.25	161.00	-1	2,477	-0.04%
2024/02/02	0	0.00	2	162.25	161.50	-2	2,486	-0.08%
2024/02/01	0	0.00	2	162.00	161.50	-2	2,489	-0.08%
2024/01/31	3	163.67	2	162.00	162.00	1	2,525	0.04%
2024/01/29	1	164.00	0	0.00	165.00	1	2,555	0.04%
2024/01/26	2	163.00	13	163.50	163.00	-11	2,554	-0.43%
2024/01/25	10	167.50	19	165.55	164.50	-9	2,558	-0.35%
2024/01/24	64	165.70	32	164.59	164.50	32	2,579	1.24%
2024/01/23	4	160.13	5.3	160.39	161.00	-1.3	2,560	-0.05%
2024/01/22	9	162.11	4	161.25	161.50	5	2,549	0.20%
2024/01/19	1	160.00	1.4	159.42	160.00	-0.4	2,552	-0.02%
2024/01/18	17.5	158.00	21	158.07	158.00	-3.5	2,552	-0.14%
2024/01/17	2.1	159.24	24	157.88	158.50	-21.9	2,545	-0.86%
2024/01/16	2	162.00	4	162.00	162.00	-2	2,524	-0.08%
2024/01/15	1	163.00	1	163.00	164.50	0	2,515	0.00%
2024/01/12	0	0.00	14	163.46	163.00	-14	2,511	-0.56%
2024/01/11	19.3	164.90	17	166.79	165.00	2.3	2,511	0.09%
2024/01/10	37.9	162.85	32	162.61	163.50	5.9	2,505	0.23%
2024/01/09	9	167.00	2	165.50	163.50	7	2,502	0.28%
2024/01/08	0	165.00	4	163.63	164.00	-4	2,494	-0.16%
2024/01/05	13	164.08	12	164.38	164.00	1	2,504	0.04%
2024/01/04	10	164.45	21	165.98	164.50	-11	2,509	-0.44%
2024/01/03	16.1	167.56	9	166.83	166.50	7.1	2,505	0.28%
2024/01/02	3	168.66	28	167.41	167.00	-25	2,491	-1.00%
2023/12/29	1	169.00	9	169.44	168.50	-8	2,473	-0.32%
2023/12/28	1	172.50	15	171.23	171.50	-14	2,447	-0.57%
2023/12/27	50.4	175.55	75	174.17	172.00	-24.6	2,397	-1.03%
2023/12/26	61	189.77	123	189.57	189.00	-62	2,237	-2.77%	大賣/
2023/12/25	69	190.08	18	187.47	190.00	51	2,181	2.34%
2023/12/22	137.1	187.32	218	186.41	188.00	-81	2,126	-3.81%	大買/大賣/
2023/12/21	146.1	186.88	144.1	185.31	189.00	2	2,068	0.10%	大買/大賣/
2023/12/20	285	190.41	296.8	188.12	184.00	-11.7	1,945	-0.60%	大買/大賣/
2023/12/19	150	181.45	359.1	181.23	184.00	-209.1	1,654	-12.64%	大買/大賣/鉅額交易
2023/12/18	243	182.34	514	183.05	180.50	-271	1,542	-17.57%	大買/大賣/鉅額交易
2023/12/15	679	181.80	62	179.48	183.50	617	1,366	45.15%	大買/鉅額交易
2023/12/14	9	166.17	2	166.00	167.00	7	1,108	0.63%
2023/12/13	10	163.85	37	165.47	163.50	-27	1,085	-2.49%
2023/12/12	35	165.84	25.2	165.84	165.00	9.8	1,071	0.92%
2023/12/11	131	161.18	6	160.83	161.00	125	990	12.61%	大買/鉅額交易
2023/12/08	26	163.73	206	161.95	160.50	-180	989	-18.18%	大賣/鉅額交易
2023/12/07	1	158.00	4	156.38	155.50	-3	910	-0.33%
2023/12/06	2	158.00	1	158.50	157.50	1	906	0.11%
2023/12/05	1	156.50	0	0.00	156.00	1	901	0.11%
2023/12/04	3	159.33	14	160.18	159.00	-11	894	-1.23%
2023/12/01	1	162.00	9	162.17	162.00	-8	882	-0.91%
2023/11/30	21	164.48	19	162.92	164.00	2	874	0.23%
2023/11/29	15	160.30	36	159.89	160.00	-21	833	-2.52%
2023/11/28	15	158.00	4	157.13	159.00	11	820	1.34%
2023/11/27	0	0.00	1	155.00	153.50	-1	803	-0.12%
2023/11/24	2.1	156.45	3	155.83	155.00	-0.9	805	-0.12%
2023/11/22	8	155.13	5	154.60	154.00	3	794	0.38%
2023/11/21	2	155.50	6	157.17	154.50	-4	785	-0.51%
2023/11/20	5	160.50	10.5	158.05	157.00	-5.5	768	-0.72%
2023/11/17	11	159.41	6	158.83	159.00	5	759	0.66%
2023/11/16	1	157.50	3	157.83	157.50	-2	754	-0.27%
2023/11/15	12	158.13	16	157.44	157.00	-4	750	-0.53%
2023/11/14	4	157.75	0	0.00	158.00	4	742	0.54%
2023/11/13	2	159.25	7	159.71	158.50	-5	742	-0.67%
2023/11/10	203	160.14	2	159.50	160.00	201	748	26.85%	大買/鉅額交易
2023/11/09	7	157.86	20	157.23	157.50	-13	740	-1.75%
2023/11/08	46	154.95	42	155.08	156.50	4	752	0.53%
2023/11/07	1	162.00	12	160.63	160.50	-11	724	-1.52%
2023/11/06	8.2	159.22	12	159.79	161.00	-3.9	728	-0.53%
2023/11/03	6	157.00	6.1	155.93	156.50	-0.1	721	-0.01%
2023/11/02	12	156.58	54	156.08	156.50	-42	731	-5.74%
2023/11/01	68	158.76	7	156.79	155.50	61	746	8.17%
2023/10/31	9	155.83	3	154.50	155.50	6	726	0.83%
2023/10/30	5.4	155.42	3.1	155.19	155.00	2.3	745	0.31%
2023/10/27	152.1	155.10	2	154.00	155.00	150.1	750	19.99%	大買/鉅額交易
2023/10/26	4	151.25	6	150.50	152.00	-2	773	-0.26%
2023/10/25	4	154.75	4	154.25	154.00	0	782	0.00%
2023/10/24	82	153.79	10	152.45	153.50	72	835	8.62%
2023/10/23	6.8	152.97	1	152.00	152.00	5.8	845	0.69%
2023/10/20	3	151.00	3	150.34	151.50	0	886	0.00%
2023/10/19	4.5	153.22	10	152.00	151.50	-5.5	895	-0.61%
2023/10/18	5.4	155.51	11	153.64	153.50	-5.6	909	-0.61%
2023/10/17	15	155.50	0	0.00	153.00	15	904	1.66%
2023/10/16	0	0.00	13.1	153.85	152.50	-13.1	923	-1.42%
2023/10/13	15	155.76	6	156.00	155.50	9	944	0.95%
2023/10/12	2.9	154.06	15.1	152.04	153.50	-12.2	964	-1.26%
2023/10/11	25.9	153.12	18.4	152.80	153.00	7.6	1,007	0.75%
2023/10/06	9.1	149.50	5.3	150.17	150.50	3.8	1,020	0.37%
2023/10/05	2	149.00	5	148.20	149.00	-3	1,058	-0.29%
2023/10/04	5.3	148.88	0	0.00	148.50	5.3	1,087	0.49%
2023/10/03	0	0.00	9.6	147.64	148.00	-9.6	1,096	-0.88%
2023/10/02	10.6	146.64	5	147.00	147.50	5.6	1,102	0.51%
2023/09/28	1	144.00	3	143.50	143.50	-2	1,105	-0.18%
2023/09/27	4	143.50	4	142.50	143.00	0	1,123	0.00%
2023/09/26	2	144.00	2	143.50	143.00	0	1,146	0.00%
2023/09/25	2	144.00	4	144.13	144.50	-2	1,155	-0.17%
2023/09/22	3	142.00	1	143.00	143.50	2	1,162	0.17%
2023/09/21	0	0.00	6	143.92	142.50	-6	1,173	-0.51%
2023/09/20	0	0.00	4	145.75	145.50	-4	1,187	-0.34%
2023/09/19	0.1	147.58	12	147.42	146.00	-11.9	1,230	-0.97%
2023/09/18	3.2	149.49	11	148.68	148.50	-7.9	1,235	-0.64%
2023/09/15	1	150.00	7	149.07	150.00	-6	1,243	-0.48%
2023/09/14	9	149.50	9	148.94	149.50	0	1,244	0.00%
2023/09/13	20	148.28	10	147.75	148.50	10	1,249	0.80%
2023/09/12	15	146.20	0	0.00	146.50	15	1,269	1.18%
2023/09/11	1.1	143.52	0	0.00	143.50	1.1	1,308	0.08%
2023/09/08	1.1	144.45	8	143.63	143.50	-7	1,363	-0.51%
2023/09/07	1	146.49	0	0.00	145.00	1	1,394	0.07%
2023/09/05	20	146.00	4	146.50	146.50	16	1,429	1.12%
2023/09/04	8	146.00	18	144.69	146.00	-10	1,465	-0.68%
2023/09/01	16.1	146.31	8	145.69	145.50	8.1	1,555	0.52%
2023/08/31	17	144.32	4.2	143.72	144.00	12.9	1,576	0.81%
2023/08/30	6	143.33	0	0.00	143.00	6	1,612	0.37%
2023/08/29	0	0.00	2	139.50	140.00	-2	1,685	-0.12%
2023/08/28	2	141.50	0	141.00	141.50	2	1,714	0.12%
2023/08/24	0	0.00	7	140.64	140.50	-7	1,902	-0.37%
2023/08/23	5	140.50	0	0.00	140.00	5	1,920	0.26%
2023/08/18	2	140.25	101	139.47	138.00	-99	1,939	-5.10%	大賣/
2023/08/17	9	139.28	143	139.37	140.50	-134	1,936	-6.92%	大賣/鉅額交易
2023/08/16	5	138.60	48	138.29	138.50	-43	1,934	-2.22%
2023/08/15	4	139.25	150	138.88	139.00	-146	1,928	-7.57%	大賣/鉅額交易
2023/08/14	0.2	140.50	19	139.32	140.00	-18.9	1,928	-0.98%
2023/08/11	0	145.50	6	145.17	143.50	-6	1,919	-0.31%
2023/08/10	3	145.67	13	145.42	146.50	-10	1,909	-0.52%
2023/08/09	2	147.49	0	0.00	145.00	2	1,902	0.11%
2023/08/08	5	148.70	12	148.13	147.50	-7	1,887	-0.37%
2023/08/07	11	150.45	7	152.21	150.50	4	1,882	0.21%
2023/08/04	13	153.58	4	153.00	153.00	9	1,874	0.48%
2023/08/02	9	153.61	30.3	155.55	153.00	-21.3	1,871	-1.14%
2023/08/01	0	160.33	1	159.50	159.50	-1	1,847	-0.05%
2023/07/31	3	161.67	48	162.55	159.50	-45	1,842	-2.44%
2023/07/28	65.4	164.63	169	163.81	164.00	-103.6	1,812	-5.72%	大賣/鉅額交易
2023/07/27	39.1	164.48	320	163.37	162.50	-280.9	1,807	-15.54%	大賣/鉅額交易
2023/07/26	27	164.91	42	164.26	162.00	-15	1,764	-0.85%
2023/07/25	61	165.09	4	161.63	164.00	57	1,760	3.24%
2023/07/24	0.1	158.50	8	158.25	158.50	-8	1,740	-0.46%
2023/07/21	19	160.00	38	159.25	159.50	-19	1,773	-1.07%
2023/07/20	12	163.29	11	162.09	161.50	1	1,797	0.06%
2023/07/19	0	0.00	42	162.32	161.50	-42	1,795	-2.34%
2023/07/18	7.2	164.67	18	164.39	165.50	-10.8	1,785	-0.60%
2023/07/17	0	0.00	70	166.25	164.50	-70	1,782	-3.93%
2023/07/14	77	167.07	79	166.82	169.00	-2	1,772	-0.11%
2023/07/13	16	166.41	55	165.08	161.50	-39	1,733	-2.25%
2023/07/12	89	163.31	30	160.38	164.00	59	1,702	3.46%
2023/07/11	37	159.35	38	157.88	158.50	-1	1,663	-0.06%
2023/07/10	32	160.67	0	0.00	160.50	32	1,653	1.94%
2023/07/07	1	160.49	54	159.87	160.00	-53	1,656	-3.20%
2023/07/06	11	163.18	1	162.49	161.00	10	1,657	0.60%
2023/07/05	2	163.01	16	161.22	161.00	-14	1,658	-0.84%
2023/07/04	4	165.88	32	165.81	164.00	-28	1,646	-1.70%
2023/07/03	28	168.59	5	168.00	168.00	23	1,652	1.39%
2023/06/30	22	168.14	10	165.50	167.50	12	1,664	0.72%
2023/06/29	36	166.99	9	166.67	166.00	27	1,671	1.61%
2023/06/28	12	168.50	32	168.30	167.00	-20	1,679	-1.19%
2023/06/27	89.6	168.69	24	168.88	167.50	65.6	1,687	3.89%
2023/06/26	7	165.00	0	0.00	164.00	7	1,660	0.42%
2023/06/21	1	163.05	22	162.82	163.50	-21	1,715	-1.22%
2023/06/20	0	166.11	34	166.94	165.00	-34	1,761	-1.93%
2023/06/19	100.7	168.29	16	168.50	168.00	84.7	1,804	4.69%
2023/06/16	6	167.50	12	166.67	166.50	-6	1,827	-0.33%
2023/06/15	10	169.05	35.2	168.53	168.00	-25.2	1,826	-1.38%
2023/06/14	64.2	166.86	19	164.95	167.50	45.2	1,892	2.39%
2023/06/13	36	162.18	3	161.17	163.50	33	1,928	1.71%
2023/06/12	5	158.00	11	158.36	158.00	-6	1,926	-0.31%
2023/06/09	146	158.86	64	158.94	159.00	82	1,941	4.22%	大買/
2023/06/08	135	157.97	17	156.41	158.00	118	1,931	6.11%	大買/鉅額交易
2023/06/07	74	156.85	92	156.47	157.50	-18	1,933	-0.93%
2023/06/06	11	165.23	17	164.00	165.00	-6	1,907	-0.31%
2023/06/05	6	165.17	26	166.12	165.00	-20	2,015	-0.99%
2023/06/02	89	168.93	111	168.35	168.50	-22	1,985	-1.11%	大賣/
2023/06/01	13	163.35	18	163.36	163.50	-5	1,922	-0.26%
2023/05/31	48	165.39	98	164.05	166.00	-50	1,898	-2.63%
2023/05/30	186	163.43	63.1	163.23	164.50	122.9	1,849	6.65%	大買/鉅額交易
2023/05/29	21	156.86	19	156.61	157.00	2	1,725	0.12%
2023/05/26	24	154.38	4	153.25	153.00	20	1,712	1.17%
2023/05/25	3	150.67	4	150.25	151.00	-1	1,706	-0.06%
2023/05/24	0	0.00	2	150.26	151.00	-2	1,723	-0.12%
2023/05/23	8	152.19	2	151.50	151.50	6	1,736	0.35%
2023/05/22	9	150.44	1	150.00	150.00	8	1,737	0.46%
2023/05/19	10	150.95	15	150.60	150.00	-5	1,735	-0.29%
2023/05/18	10	150.60	1	150.00	151.00	9	1,739	0.52%
2023/05/17	28	148.41	40	148.41	148.50	-12	1,740	-0.69%
2023/05/16	2	147.25	5	146.50	146.50	-3	1,732	-0.17%
2023/05/15	3	145.83	1	144.50	145.00	2	1,735	0.12%
2023/05/12	20	145.95	0	0.00	145.50	20	1,744	1.15%
2023/05/11	3	145.00	14	144.86	144.50	-11	1,752	-0.63%
2023/05/10	8	145.63	13	145.31	146.00	-5	1,766	-0.28%
2023/05/09	26	149.65	9	148.83	149.50	17	1,765	0.96%
2023/05/08	24	151.52	2	151.00	151.50	22	1,788	1.23%
2023/05/05	9	149.72	0	0.00	150.00	9	1,837	0.49%
2023/05/04	0	0.00	4	147.00	147.00	-4	1,866	-0.21%
2023/05/03	0	0.00	8	148.00	148.50	-8	1,873	-0.43%
2023/05/02	3	150.17	14	149.54	150.50	-11	1,879	-0.59%
2023/04/28	22	148.57	0	0.00	149.00	22	1,894	1.16%
2023/04/27	12	145.92	12	145.25	144.50	0	1,886	0.00%
2023/04/26	60	142.56	2	144.00	145.00	58	1,866	3.11%
2023/04/25	14	148.32	46	148.07	145.50	-32	1,830	-1.75%
2023/04/24	16	152.47	4	152.00	152.50	12	1,798	0.67%
2023/04/21	5	151.90	3	151.83	151.50	2	1,797	0.11%
2023/04/20	31	154.15	12	153.92	151.00	19	1,799	1.06%
2023/04/19	11	156.46	15	156.63	154.50	-4	1,798	-0.22%
2023/04/18	0	0.00	12	161.50	159.00	-12	1,781	-0.67%
2023/04/17	1	161.00	14	161.36	161.50	-13	1,773	-0.73%
2023/04/14	20	161.15	1	161.00	161.50	19	1,771	1.07%
2023/04/13	0	0.00	4	159.63	158.50	-4	1,776	-0.23%
2023/04/12	1	161.00	2	162.50	162.50	-1	1,777	-0.06%
2023/04/11	3	163.17	2	162.25	162.00	1	1,773	0.06%
2023/04/10	1	163.00	0	0.00	162.50	1	1,785	0.06%
2023/04/07	0	0.00	2	161.00	161.50	-2	1,782	-0.11%
2023/04/06	1	161.00	35	163.31	160.50	-34	1,780	-1.91%
2023/03/31	35	167.29	4	166.50	166.00	31	1,766	1.75%
2023/03/30	32	164.98	20	163.08	165.00	12	1,752	0.68%
2023/03/29	0	0.00	0	164.00	162.50	0	1,752	0.00%
2023/03/28	16	165.13	21	165.90	164.00	-5	1,753	-0.29%
2023/03/27	1	167.50	10	169.00	168.50	-9	1,732	-0.52%
2023/03/24	14	172.11	48	171.19	170.00	-34	1,732	-1.96%
2023/03/23	550	171.72	37	171.99	171.50	513	1,683	30.47%	大買/鉅額交易
2023/03/22	43	169.29	15	169.70	170.00	28	1,637	1.71%
2023/03/21	2	168.00	15	167.53	165.50	-13	1,595	-0.81%
2023/03/20	2	164.25	2	164.00	166.00	0	1,570	0.00%
2023/03/17	38	166.00	74	166.80	165.00	-36	1,563	-2.30%
2023/03/16	62	165.59	67	164.07	165.50	-5	1,467	-0.34%
2023/03/15	15	162.93	14	162.18	161.00	1	1,405	0.07%
2023/03/14	12	158.75	9	154.28	158.50	3	1,418	0.21%
2023/03/13	3	155.17	3	155.33	156.00	0	1,422	0.00%
2023/03/10	37	159.49	38	161.88	159.00	-1	1,416	-0.07%
2023/03/09	13	166.50	102.1	166.94	165.50	-89.1	1,433	-6.21%	大賣/
2023/03/08	161	165.27	87.1	163.03	165.50	74	1,402	5.27%	大買/
2023/03/07	1	155.00	2	155.25	155.50	-1	1,372	-0.07%
2023/03/06	50	154.08	1	154.50	154.50	49	1,387	3.53%
2023/03/03	0	0.00	4	151.00	150.00	-4	1,431	-0.28%
2023/03/02	0	149.50	0	0.00	150.00	0	1,505	0.00%
2023/03/01	64	149.52	16	147.22	150.00	48	1,512	3.17%
2023/02/24	1	152.00	0	0.00	151.00	1	1,518	0.07%
2023/02/23	1	152.99	0	0.00	152.50	1	1,528	0.07%
2023/02/22	10	151.35	17	150.94	150.50	-7	1,543	-0.45%
2023/02/21	2	156.75	2	156.00	155.50	0	1,551	0.00%
2023/02/20	2	155.74	0	0.00	156.50	2	1,586	0.13%
2023/02/17	0	0.00	13	153.23	153.00	-13	1,631	-0.80%
2023/02/16	11	154.32	0	0.00	155.50	11	1,680	0.65%
2023/02/15	5	150.70	31	150.87	151.00	-26	1,790	-1.45%
2023/02/13	0	0.00	1	152.00	152.00	-1	1,884	-0.05%
2023/02/10	0	156.00	1	154.50	154.00	-1	1,927	-0.05%
2023/02/09	1	158.02	14	158.86	157.00	-13	1,960	-0.66%
2023/02/08	1	160.00	2	159.75	160.00	-1	1,971	-0.05%
2023/02/07	16	157.16	17	156.65	158.50	-1	1,982	-0.05%
2023/02/06	1	158.00	35	157.54	156.00	-34	2,037	-1.67%
2023/02/03	18	164.47	12	162.84	163.00	6	2,033	0.29%
2023/02/02	28	160.70	34	159.85	161.50	-6	2,006	-0.30%
2023/02/01	0	0.00	9	155.06	156.00	-9	2,010	-0.45%
2023/01/31	16	154.63	4	153.00	155.50	12	2,087	0.57%
2023/01/30	48	153.42	6	153.08	152.50	42	2,114	1.99%
2023/01/17	0	0.00	4	149.13	149.50	-4	2,134	-0.19%
2023/01/16	2	149.50	5	149.20	149.00	-3	2,191	-0.14%
2023/01/13	0	0.00	1	148.50	148.50	-1	2,216	-0.05%
2023/01/12	41	147.85	6	148.92	147.00	35	2,286	1.53%
2023/01/11	0	0.00	1	149.00	149.50	-1	2,302	-0.04%
2023/01/10	1	150.50	16	149.19	149.00	-15	2,337	-0.64%
2023/01/09	16	149.06	14	148.36	150.50	2	2,362	0.08%
2023/01/06	9	144.78	10	144.50	145.00	-1	2,379	-0.04%
2023/01/05	7	144.21	4	142.75	142.50	3	2,429	0.12%
2023/01/04	0	141.00	0	0.00	141.50	0	2,460	0.00%
2023/01/03	7	139.57	10	140.00	140.00	-3	2,509	-0.12%
2022/12/30	41	137.37	21	140.38	136.00	20	2,510	0.80%
2022/12/29	16	137.56	1	137.50	137.50	15	2,513	0.60%
2022/12/28	21	138.79	18	138.58	136.50	3	2,557	0.12%
2022/12/26	0	0.00	1	142.00	141.00	-1	2,607	-0.04%
2022/12/23	6	142.00	21	141.69	142.00	-15	2,650	-0.57%
2022/12/22	12	145.17	2	147.50	145.00	10	2,673	0.37%
2022/12/21	5	144.20	19	144.63	144.50	-14	2,718	-0.51%
2022/12/20	11	148.81	4	146.00	143.50	7	2,774	0.25%
2022/12/19	15	150.00	5.1	150.02	151.00	9.9	2,825	0.35%
2022/12/16	0	0.00	7	149.72	152.00	-7	2,859	-0.25%
2022/12/15	9	154.67	7	153.86	153.50	2	2,868	0.07%
2022/12/14	11	154.64	0	0.00	155.00	11	2,882	0.38%
2022/12/13	2.1	151.06	3	151.00	150.50	-0.9	2,886	-0.03%
2022/12/12	2	151.75	4	151.25	152.00	-2	2,897	-0.07%
2022/12/09	12	152.88	21	153.76	152.00	-9	2,913	-0.31%
2022/12/08	15	154.00	4	151.88	153.50	11	2,929	0.38%
2022/12/07	20	155.02	7	155.57	152.00	13	2,954	0.44%
2022/12/06	20	160.25	50	158.76	157.00	-30	2,970	-1.01%
2022/12/05	12	166.33	17	165.21	165.50	-5	2,972	-0.17%
2022/12/02	5	162.00	6	160.83	162.00	-1	2,989	-0.03%
2022/12/01	18	161.39	17	161.24	160.00	1	3,009	0.03%
2022/11/30	6	155.92	20	156.10	157.00	-14	3,003	-0.47%
2022/11/29	37	156.31	130	155.58	154.50	-93	3,021	-3.08%	大賣/
2022/11/28	18	164.67	25	163.84	164.00	-7	2,951	-0.24%
2022/11/25	43	171.30	31	169.81	166.50	12	2,986	0.40%
2022/11/24	82	171.18	5	170.80	172.00	77	2,977	2.59%
2022/11/23	2	166.00	0	0.00	164.50	2	2,935	0.07%
2022/11/22	10	165.40	25	163.68	165.50	-15	2,973	-0.50%
2022/11/21	21	167.00	2	166.75	165.50	19	3,003	0.63%
2022/11/18	1	163.50	22	164.57	164.00	-21	3,047	-0.69%
2022/11/17	25	166.88	4	166.00	167.50	21	3,058	0.69%
2022/11/16	46	165.78	9	164.61	167.00	37	3,061	1.21%
2022/11/15	14	165.96	20	166.18	167.50	-6	3,052	-0.20%
2022/11/14	17	163.21	5	162.70	164.50	12	3,073	0.39%
2022/11/11	49	168.24	13	165.62	163.50	36	3,123	1.15%
2022/11/10	13	158.96	16	158.50	158.50	-3	3,083	-0.10%
2022/11/09	5	156.60	26	157.48	157.00	-21	3,221	-0.65%
2022/11/08	42	155.67	17	155.09	153.00	25	3,325	0.75%
2022/11/07	17	152.85	12	151.58	151.50	5	3,364	0.15%
2022/11/04	17	149.82	14	147.46	150.50	3	3,468	0.09%
2022/11/03	19	147.47	16	145.66	148.50	3	3,550	0.08%
2022/11/02	11	147.91	17	146.06	145.50	-6	3,577	-0.17%
2022/11/01	5	145.90	24	145.48	144.50	-19	3,572	-0.53%
2022/10/31	26	144.62	10	144.00	145.50	16	3,610	0.44%
2022/10/28	9	142.61	18	141.19	140.50	-9	3,620	-0.25%
2022/10/27	22	143.75	40	144.24	145.50	-18	3,615	-0.50%
2022/10/26	18	139.81	5	138.90	139.00	13	3,593	0.36%
2022/10/25	11	138.32	5	140.70	137.50	6	3,576	0.17%
2022/10/24	13	143.04	4	140.63	139.50	9	3,572	0.25%
2022/10/21	14	134.93	24	135.90	134.00	-10	3,597	-0.28%
2022/10/20	24	138.56	12	136.88	137.00	12	3,638	0.33%
2022/10/19	11	140.32	0	0.00	139.00	11	3,638	0.30%
2022/10/18	4	139.25	4	142.38	139.50	0	3,670	0.00%
2022/10/17	3	139.00	17	135.71	139.00	-14	3,808	-0.37%
2022/10/14	31	137.26	7	136.14	139.00	24	3,907	0.61%
2022/10/13	6	127.58	24	130.73	126.50	-18	4,037	-0.45%
2022/10/12	14	134.50	4	134.25	134.00	10	4,053	0.25%
2022/10/11	10	133.60	21	133.21	132.50	-11	4,073	-0.27%
2022/10/07	1	142.50	26	143.96	143.00	-25	4,102	-0.61%
2022/10/06	19	147.42	237	144.53	146.50	-218	4,149	-5.25%	大賣/鉅額交易
2022/10/05	15	147.20	26	147.44	144.00	-11	4,184	-0.26%
2022/10/04	37	143.41	13	142.50	144.00	24	4,191	0.57%
2022/10/03	32	139.69	23	136.80	139.00	9	4,205	0.21%
2022/09/30	17	135.44	7	132.21	137.00	10	4,299	0.23%
2022/09/29	51	137.71	6	137.83	135.00	45	4,369	1.03%
2022/09/28	6	140.25	19	138.61	135.50	-13	4,441	-0.29%
2022/09/27	38	141.28	15	141.87	144.50	23	4,492	0.51%
2022/09/26	78	147.12	55	147.89	144.00	23	4,558	0.50%
2022/09/23	3	160.33	75	155.20	154.50	-72	4,650	-1.55%
2022/09/22	24	158.75	11	157.77	161.00	13	4,696	0.28%
2022/09/21	13	159.62	22	160.45	159.50	-9	4,756	-0.19%
2022/09/20	8	163.44	1	164.50	163.00	7	4,895	0.14%
2022/09/19	10	163.70	13	165.19	162.50	-3	4,983	-0.06%
2022/09/16	8	166.94	14	167.46	166.50	-6	5,061	-0.12%
2022/09/15	12	171.25	77	171.90	169.50	-65	5,174	-1.26%
2022/09/14	33	172.89	25	169.52	174.00	8	5,280	0.15%
2022/09/13	17	177.29	51	177.23	176.50	-34	5,378	-0.63%
2022/09/12	53	177.80	6	176.67	177.00	47	5,467	0.86%
2022/09/08	11	169.91	27	169.94	171.00	-16	5,626	-0.28%
2022/09/07	27	166.85	12	163.88	165.50	15	5,685	0.26%
2022/09/06	18	169.19	44	167.65	166.50	-26	5,733	-0.45%
2022/09/05	23	170.76	58	170.90	168.00	-35	5,818	-0.60%
2022/09/02	33	176.38	6	174.42	174.50	27	5,894	0.46%
2022/09/01	4	175.75	66	176.90	173.00	-62	6,029	-1.03%
2022/08/31	50	180.34	37	176.70	183.00	13	6,090	0.21%
2022/08/30	36	176.88	11	175.23	178.00	25	6,139	0.41%
2022/08/29	8	170.69	34	170.34	171.00	-26	6,249	-0.42%
2022/08/26	18	186.36	24	185.25	181.00	-6	6,402	-0.09%
2022/08/25	25	184.74	5	183.60	183.00	20	6,562	0.30%
2022/08/24	28	179.86	42	180.07	178.00	-14	6,619	-0.21%
2022/08/23	10	178.10	4	177.38	179.00	6	6,797	0.09%
2022/08/22	9	180.50	8	179.69	177.50	1	7,045	0.01%
2022/08/19	155	186.46	162	184.08	183.50	-7	7,252	-0.10%	大買/大賣/
2022/08/18	38	181.75	24	178.60	183.00	14	7,339	0.19%
2022/08/17	19	184.05	16	185.44	183.00	3	7,423	0.04%
2022/08/16	109	188.94	171	186.98	185.50	-62	7,524	-0.82%	大買/大賣/
2022/08/15	86	182.63	20	180.60	186.00	66	7,476	0.88%
2022/08/12	41	174.76	34	172.16	176.50	7	7,450	0.09%
2022/08/11	82	172.07	40	171.63	173.00	42	7,652	0.55%
2022/08/10	30	163.40	38	166.20	162.00	-8	7,819	-0.10%
2022/08/09	35	175.23	34	175.56	173.00	1	8,115	0.01%
2022/08/08	30	175.12	30	173.70	174.50	0	8,565	0.00%
2022/08/05	56	171.78	8	170.50	173.50	48	8,735	0.55%
2022/08/04	22	163.16	32	162.20	163.50	-10	8,838	-0.11%
2022/08/03	24	164.85	16	164.75	165.00	8	9,066	0.09%
2022/08/02	38	164.67	35	164.11	167.00	3	9,204	0.03%
2022/08/01	12	170.42	14	167.64	169.50	-2	9,303	-0.02%
2022/07/29	20	172.38	2	172.00	172.00	18	9,459	0.19%
2022/07/28	11	170.14	20	169.53	168.50	-9	9,627	-0.09%
2022/07/27	13	169.69	17	168.18	173.00	-4	9,699	-0.04%
2022/07/26	3	168.33	4	169.00	167.50	-1	9,702	-0.01%
2022/07/25	10	173.00	26	174.27	171.50	-16	9,712	-0.16%
2022/07/22	72	179.72	86	180.09	177.50	-14	9,819	-0.14%
2022/07/21	74	175.18	101	175.70	180.00	-27	9,807	-0.28%	大賣/
2022/07/20	114	172.00	97	171.49	170.00	17	9,789	0.17%	大買/
2022/07/19	89	163.45	72	161.83	165.00	17	9,737	0.17%
2022/07/18	26	166.67	37	165.78	166.00	-11	9,823	-0.11%
2022/07/15	69	164.08	31	162.77	165.00	38	9,838	0.39%
2022/07/14	33	159.11	14	157.11	160.50	19	9,894	0.19%
2022/07/13	15	158.87	23	157.78	154.00	-8	9,905	-0.08%
2022/07/12	12	156.25	39	154.76	153.00	-27	9,934	-0.27%
2022/07/11	42	166.98	27	166.91	164.00	15	10,019	0.15%
2022/07/08	93	171.59	57	169.25	165.50	36	10,062	0.36%
2022/07/07	42	164.54	44	165.30	167.00	-2	10,008	-0.02%
2022/07/06	29	162.48	55	162.86	157.50	-26	9,944	-0.26%
2022/07/05	48	164.10	104	163.09	167.00	-56	9,961	-0.56%	大賣/
2022/07/04	57	165.97	18	164.67	165.00	39	9,906	0.39%
2022/07/01	48	170.63	50	169.74	164.00	-2	9,873	-0.02%
2022/06/30	41	178.37	66	180.45	176.50	-25	9,868	-0.25%
2022/06/29	39	185.09	32	183.59	185.50	7	9,965	0.07%
2022/06/28	72	185.31	80	184.77	188.50	-8	10,053	-0.08%
2022/06/27	215	194.73	60	194.17	194.00	155	10,018	1.55%	大買/鉅額交易
2022/06/24	78	185.38	129	186.08	184.50	-51	10,160	-0.50%	大賣/
2022/06/23	62	189.76	75	188.33	188.00	-13	10,236	-0.13%
2022/06/22	45	193.68	91	192.25	187.50	-46	10,215	-0.45%
2022/06/21	106	202.70	510	202.20	203.50	-404	10,153	-3.98%	大買/大賣/鉅額交易
2022/06/20	69	206.23	102	203.64	198.50	-33	10,157	-0.32%	大賣/
2022/06/17	110.1	211.59	322	208.68	206.50	-212	10,182	-2.08%	大買/大賣/鉅額交易
2022/06/16	54	230.22	106	226.94	220.00	-52	10,130	-0.51%	大賣/
2022/06/15	107	230.34	392	232.90	229.00	-285	10,301	-2.77%	大買/大賣/鉅額交易
2022/06/14	67	234.10	56	231.34	235.00	11	10,341	0.11%
2022/06/13	16	238.44	176	237.34	233.00	-160	10,309	-1.55%	大賣/鉅額交易
2022/06/10	87	244.25	144	240.46	250.00	-57	10,277	-0.55%	大賣/
2022/06/09	123	245.97	70	245.07	246.00	53	10,312	0.51%	大買/
2022/06/08	77	244.10	37	242.43	244.00	40	10,249	0.39%
2022/06/07	136	245.17	317.3	243.62	242.50	-181.3	10,242	-1.77%	大買/大賣/鉅額交易
2022/06/06	130	254.23	407	261.32	253.50	-277	10,140	-2.73%	大買/大賣/鉅額交易
2022/06/02	387	263.68	142	263.17	265.00	245	9,988	2.45%	大買/大賣/鉅額交易
2022/06/01	100	257.93	89	257.51	259.00	11	9,830	0.11%
2022/05/31	289	259.61	162	256.34	259.50	127	9,742	1.30%	大買/大賣/鉅額交易
2022/05/30	385.3	254.37	273	252.45	254.50	112.3	9,590	1.17%	大買/大賣/鉅額交易
2022/05/27	399	243.51	160.5	241.10	244.50	238.5	9,412	2.53%	大買/大賣/鉅額交易
2022/05/26	155	231.24	225	230.29	232.00	-70	9,208	-0.76%	大買/大賣/
2022/05/25	169	226.90	137	225.89	229.50	32	9,074	0.35%	大買/大賣/
2022/05/24	67.1	229.35	110	228.99	221.50	-42.9	8,933	-0.48%	大賣/
2022/05/23	60.1	241.50	60	242.08	237.00	0.1	8,774	0.00%
2022/05/20	82	243.12	86	243.38	243.00	-4	8,674	-0.05%
2022/05/19	166	245.80	174	244.62	245.50	-8	8,568	-0.09%	大買/大賣/
2022/05/18	201.1	245.23	274	249.71	246.00	-72.9	8,321	-0.88%	大買/大賣/
2022/05/17	372	243.66	177	241.12	249.00	195	8,075	2.41%	大買/大賣/鉅額交易
2022/05/16	384	240.01	307	237.59	232.00	77	7,754	0.99%	大買/大賣/
2022/05/13	144	222.78	229	224.78	229.00	-85	7,375	-1.15%	大買/大賣/
2022/05/12	216	215.58	99	213.79	208.50	117	7,403	1.58%	大買/鉅額交易
2022/05/11	357	216.64	270	215.25	218.00	87	7,443	1.17%	大買/大賣/
2022/05/10	130	209.45	85	205.66	213.00	45	7,301	0.62%	大買/
2022/05/09	67.1	207.94	68	209.98	202.00	-0.9	7,198	-0.01%
2022/05/06	119	214.77	60	214.14	214.00	59	7,135	0.83%	大買/
2022/05/05	373	218.33	68	213.52	221.00	305	7,016	4.35%	大買/鉅額交易
2022/05/04	105	207.32	58	202.98	201.00	47	6,855	0.69%	大買/
2022/05/03	18	198.36	31	197.32	200.50	-13	6,761	-0.19%
2022/04/29	41	200.63	12	200.21	195.00	29	6,757	0.43%
2022/04/28	48	199.25	42	198.65	196.50	6	6,692	0.09%
2022/04/27	68	193.80	128	193.29	195.00	-60	6,556	-0.92%	大賣/
2022/04/26	47.1	206.41	22	204.66	202.50	25.1	6,412	0.39%
2022/04/25	76	206.95	82.2	207.49	212.50	-6.2	6,317	-0.10%
2022/04/22	42.1	216.13	68	215.92	213.00	-25.9	6,264	-0.41%
2022/04/21	121	227.37	73	228.79	231.00	48	6,129	0.78%	大買/
2022/04/20	35	223.16	58	223.20	224.50	-23	6,074	-0.38%
2022/04/19	58	228.82	45	226.17	223.50	13	5,995	0.22%
2022/04/18	56	228.68	36	225.94	224.50	20	5,937	0.34%
2022/04/15	90	233.21	314	231.51	228.00	-224	5,882	-3.81%	大賣/鉅額交易
2022/04/14	33	264.79	111	260.76	250.50	-78	5,784	-1.35%	大賣/
2022/04/13	328	259.98	90	258.75	259.00	238	5,740	4.15%	大買/鉅額交易
2022/04/12	209	256.48	17	256.56	250.50	192	5,712	3.36%	大買/鉅額交易
2022/04/11	40	258.13	43.5	258.64	252.50	-3.5	5,680	-0.06%
2022/04/08	17	270.56	5	270.20	267.50	12	5,586	0.21%
2022/04/07	46	272.03	64	274.19	269.00	-18	5,556	-0.32%
2022/04/06	98	277.86	85	271.25	278.50	13	5,474	0.24%
2022/04/01	50	278.63	197	275.37	281.00	-147	5,339	-2.75%	大賣/鉅額交易
2022/03/31	119.2	294.39	45	296.72	289.50	74.2	5,203	1.43%	大買/
2022/03/30	54	289.81	46	290.89	289.00	8	5,114	0.16%
2022/03/29	96.2	299.53	33	296.76	289.00	63.2	5,103	1.24%
2022/03/28	88	310.05	235	308.69	301.00	-147	4,898	-3.00%	大賣/鉅額交易
2022/03/25	66.6	346.83	379	340.26	334.00	-312.4	4,773	-6.54%	大賣/鉅額交易
2022/03/24	45	371.90	42	370.12	371.00	3	4,706	0.06%
2022/03/23	21	368.31	42	368.42	372.50	-21	4,705	-0.45%
2022/03/22	62	358.08	59	361.10	368.00	3	4,721	0.06%
2022/03/21	102.8	344.15	109	344.78	358.00	-6.2	4,660	-0.13%	大買/大賣/
2022/03/18	125	334.20	135	328.43	347.50	-10	4,635	-0.22%	大買/大賣/
2022/03/17	186	315.50	18	312.14	317.00	168	4,536	3.70%	大買/鉅額交易
2022/03/16	18	286.39	102.4	285.06	288.50	-84.4	4,634	-1.82%	大賣/
2022/03/15	20.2	299.45	57.6	294.99	285.00	-37.4	4,686	-0.80%
2022/03/14	269.1	312.92	106.8	308.76	308.50	162.3	4,754	3.41%	大買/大賣/鉅額交易
2022/03/11	56	290.79	22	289.50	294.00	34	4,619	0.74%
2022/03/10	42	287.68	19	288.21	287.00	23	4,611	0.50%
2022/03/09	24	275.06	14	272.71	277.00	10	4,578	0.22%
2022/03/08	19.1	273.66	27	271.70	260.50	-7.9	4,621	-0.17%
2022/03/07	22	274.11	43	275.63	274.50	-21	4,751	-0.44%
2022/03/04	45	282.88	51	285.26	286.00	-6	4,906	-0.12%
2022/03/03	32	286.53	61	286.53	285.00	-29	5,076	-0.57%
2022/03/02	171	283.19	82	281.90	281.50	89	5,105	1.74%	大買/
2022/03/01	78	271.93	25	272.02	276.00	53	5,162	1.03%
2022/02/25	7	257.57	17	256.47	257.00	-10	5,419	-0.18%
2022/02/24	8.1	254.31	134	254.97	253.50	-125.9	5,548	-2.27%	大賣/鉅額交易
2022/02/23	22	267.82	23	266.87	266.00	-1	5,637	-0.02%
2022/02/22	27.1	267.68	65.6	269.78	263.50	-38.5	5,647	-0.68%
2022/02/21	56	277.83	37	278.53	276.00	19	5,639	0.34%
2022/02/18	58	280.93	35	277.50	280.50	23	5,638	0.41%
2022/02/17	157	284.57	69	280.76	284.00	88	5,602	1.57%	大買/
2022/02/16	90	282.78	29	288.86	280.50	61	5,554	1.10%
2022/02/15	78	287.06	182	290.74	283.00	-104	5,512	-1.89%	大賣/鉅額交易
2022/02/14	511	297.93	131	296.75	291.50	380	5,466	6.95%	大買/大賣/鉅額交易
2022/02/11	158	283.49	198	282.61	294.00	-40	5,344	-0.75%	大買/大賣/
2022/02/10	169	265.40	86	263.91	268.50	83	5,144	1.61%	大買/
2022/02/09	45	249.34	23	246.02	250.50	22	5,027	0.44%
2022/02/08	34	245.34	43	245.70	241.00	-9	4,983	-0.18%
2022/02/07	35	258.67	14	257.89	254.00	21	4,890	0.43%
2022/01/26	32	279.91	16	278.09	282.00	16	4,842	0.33%
2022/01/25	8	280.56	24	278.40	276.50	-16	4,835	-0.33%
2022/01/24	35	272.71	21.1	275.55	280.00	13.9	4,805	0.29%
2022/01/21	9	267.00	10	267.95	262.50	-1	4,762	-0.02%
2022/01/20	60	273.57	17	270.59	276.00	43	4,749	0.91%
2022/01/19	6	273.00	52	271.71	272.00	-46	4,739	-0.97%
2022/01/18	23	271.59	88	268.65	268.00	-65	4,738	-1.37%
2022/01/17	89	269.25	23	267.74	270.50	66	4,734	1.39%
2022/01/14	14	259.51	12	261.58	266.50	2	4,685	0.04%
2022/01/13	6	264.67	8	265.13	264.50	-2	4,685	-0.04%
2022/01/12	12	273.42	5	264.30	261.50	7	4,685	0.15%
2022/01/11	8	261.25	10	263.15	260.00	-2	4,629	-0.04%
2022/01/10	197	266.33	2	266.74	266.50	195	4,621	4.22%	大買/鉅額交易
2022/01/07	2	268.00	22	265.59	263.00	-20	4,597	-0.44%
2022/01/06	23	272.85	27	271.67	274.00	-4	4,548	-0.09%
2022/01/05	12	277.13	85	277.12	279.50	-73	4,502	-1.62%
2022/01/04	14	286.00	3.4	286.91	287.00	10.6	4,457	0.24%
2022/01/03	7	292.57	18	287.42	288.00	-11	4,444	-0.25%
2021/12/30	3	292.67	14	290.14	290.00	-11	4,433	-0.25%
2021/12/29	4	292.00	13	291.92	292.00	-9	4,429	-0.20%
2021/12/28	8	294.44	3	297.33	292.50	5	4,443	0.11%
2021/12/27	18	298.61	39	299.68	297.00	-21	4,461	-0.47%
2021/12/24	69	299.36	28	300.13	304.00	41	4,435	0.92%
2021/12/23	50	299.34	45	302.11	294.50	5	4,351	0.11%
2021/12/22	8	287.75	14	291.04	286.00	-6	4,254	-0.14%
2021/12/21	15	289.40	29	288.79	290.50	-14	4,227	-0.33%
2021/12/20	24	291.69	37.1	293.52	288.00	-13.1	4,176	-0.31%
2021/12/17	32	292.45	15.5	294.35	294.50	16.5	4,130	0.40%
2021/12/16	126	305.29	78	302.81	302.00	48	4,063	1.18%	大買/
2021/12/15	64	284.26	62	284.76	284.50	2	3,906	0.05%
2021/12/14	53.4	290.33	141.2	292.83	288.00	-87.8	3,814	-2.30%	大賣/
2021/12/13	168	295.45	145	300.01	292.00	23	3,704	0.62%	大買/大賣/
2021/12/10	82.1	298.24	83	292.29	297.50	-0.9	3,530	-0.02%
2021/12/09	69	286.74	76	290.16	280.00	-7	3,304	-0.21%
2021/12/08	204	285.06	121	283.36	298.00	83	3,150	2.63%	大買/大賣/
2021/12/07	101	265.79	75	261.86	271.00	26	2,987	0.87%	大買/
2021/12/06	116.1	260.78	19.1	258.12	260.50	97.1	2,928	3.31%	大買/
2021/12/03	79.1	255.45	63	256.44	255.50	16.1	2,924	0.55%
2021/12/02	94.1	256.43	95.9	261.28	257.00	-1.8	2,870	-0.06%
2021/12/01	114.4	259.83	95	258.99	264.00	19.4	2,803	0.69%	大買/
2021/11/30	81.1	256.86	145	252.38	250.00	-63.9	2,663	-2.40%	大賣/
2021/11/29	194	246.56	124.1	248.40	242.00	69.9	2,474	2.83%	大買/大賣/
2021/11/26	41	232.16	79.5	231.46	235.50	-38.5	2,274	-1.69%
2021/11/25	29	234.40	120	233.16	234.00	-91	2,190	-4.15%	大賣/
2021/11/24	195	231.14	69	230.40	232.00	126	2,038	6.18%	大買/鉅額交易
2021/11/23	42	206.69	77	203.72	211.00	-35	1,744	-2.00%
2021/11/22	138	208.74	142	205.81	210.00	-4	1,601	-0.25%	大買/大賣/
2021/11/19	52	194.18	117	191.48	191.00	-65	1,503	-4.32%	大賣/
2021/11/18	40	188.70	14	190.25	190.00	26	1,494	1.74%
2021/11/17	7.1	184.33	106.2	182.21	188.50	-99.1	1,468	-6.75%	大賣/
2021/11/16	8	185.00	3	184.67	186.00	5	1,461	0.34%
2021/11/15	8.1	188.08	17	189.68	185.50	-8.9	1,468	-0.61%
2021/11/12	17	188.68	19	187.76	189.00	-2	1,457	-0.14%
2021/11/11	53.3	185.81	106	183.33	190.00	-52.7	1,428	-3.69%	大賣/
2021/11/10	602	181.52	20	179.23	185.50	582	1,346	43.21%	大買/鉅額交易
2021/11/09	6	169.83	23	168.11	169.00	-17	1,234	-1.38%
2021/11/08	102	165.49	11	164.86	164.50	91	1,252	7.26%	大買/
2021/11/05	6	169.00	8	170.06	169.00	-2	1,259	-0.16%
2021/11/04	86	164.92	21	164.86	165.50	65	1,244	5.22%
2021/11/03	0	0.00	32	162.47	161.00	-32	1,236	-2.59%
2021/11/02	145	171.00	8.1	169.73	167.50	136.9	1,217	11.24%	大買/鉅額交易
2021/11/01	8.1	164.32	12.1	160.52	166.50	-4.1	1,178	-0.34%
2021/10/29	11	157.59	10.8	156.07	157.50	0.2	1,148	0.02%
2021/10/28	10	157.00	7	155.29	156.00	3	1,121	0.27%
2021/10/27	6	155.75	106	154.12	154.50	-100	1,114	-8.97%	大賣/
2021/10/26	8.1	151.94	2	151.00	151.00	6.1	1,094	0.55%
2021/10/25	2	147.50	3	148.17	147.00	-1	1,074	-0.09%
2021/10/22	118	154.22	19	155.74	153.50	99	1,066	9.29%	大買/
2021/10/21	5.5	159.18	2	155.75	157.00	3.5	1,052	0.33%
2021/10/20	20	154.28	7	154.86	154.00	13	1,043	1.25%
2021/10/19	6	150.75	0	0.00	150.50	6	1,052	0.57%
2021/10/18	0	0.00	3	149.33	148.50	-3	1,076	-0.28%
2021/10/15	1.1	155.44	0	0.00	156.00	1.1	1,097	0.10%
2021/10/14	0	0.00	10	146.10	146.50	-10	1,091	-0.92%
2021/10/12	0	0.00	1	153.50	151.50	-1	1,108	-0.09%
2021/10/08	9	155.44	10	154.00	155.50	-1	1,130	-0.09%
2021/10/07	136.3	151.58	4	152.50	154.00	132.3	1,172	11.28%	大買/鉅額交易
2021/10/05	2	142.50	33	140.00	150.00	-31	1,243	-2.49%
2021/10/04	2	142.00	1	146.50	145.50	1	1,215	0.08%
2021/09/29	3.1	161.08	5	165.50	165.50	-1.9	1,249	-0.16%
2021/09/28	4	166.88	6	167.25	163.50	-2	1,242	-0.16%
2021/09/27	2	175.25	2	173.00	171.50	0	1,242	0.00%
2021/09/24	2	173.00	1.2	174.13	172.50	0.8	1,262	0.07%
2021/09/23	1	179.50	0	0.00	172.00	1	1,276	0.08%
2021/09/22	0	0.00	0	177.00	177.00	0	1,302	0.00%
2021/09/16	0	0.00	1	183.00	182.50	-1	1,335	-0.07%
2021/09/15	0	0.00	32	178.39	180.50	-32	1,354	-2.36%
2021/09/14	0	0.00	1	177.50	180.00	-1	1,407	-0.07%
2021/09/13	0.2	181.50	0	0.00	179.50	0.2	1,439	0.01%
2021/09/09	0	0.00	2	177.75	179.00	-2	1,515	-0.13%
2021/09/08	3	177.17	7	178.14	175.00	-4	1,575	-0.25%
2021/09/07	5	189.20	3	187.33	187.50	2	1,544	0.13%
2021/09/06	5	188.50	1	193.00	186.50	4	1,562	0.26%
2021/09/03	1	189.00	0	0.00	189.00	1	1,550	0.06%
2021/09/02	20	191.63	20.1	182.75	182.00	-0.1	1,541	0.00%
2021/09/01	0	0.00	1	185.50	188.50	-1	1,605	-0.06%
2021/08/31	1	186.00	0	0.00	186.00	1	1,732	0.06%
2021/08/30	0	182.00	0	0.00	183.50	0	1,742	0.00%
2021/08/26	0	0.00	6	183.92	180.00	-6	1,821	-0.33%
2021/08/25	77	186.76	0.1	188.12	185.50	76.9	1,868	4.12%
2021/08/24	0.1	182.46	1	180.50	179.50	-0.9	1,866	-0.05%
2021/08/23	3	174.83	3	173.00	176.50	0	1,871	0.00%
2021/08/20	3	171.17	0	0.00	170.00	3	1,891	0.16%
2021/08/19	2	168.00	5	168.90	167.00	-3	1,906	-0.16%
2021/08/18	2	172.50	2	172.25	173.00	0	1,988	0.00%
2021/08/16	1	177.00	1	178.00	177.00	0	2,060	0.00%
2021/08/13	2	182.47	5	184.00	176.50	-3	2,071	-0.14%
2021/08/12	2	188.00	3	186.00	182.00	-1	2,062	-0.05%
2021/08/11	0	0.00	2	180.50	174.50	-2	2,101	-0.10%
2021/08/10	0	0.00	2	183.50	181.50	-2	2,156	-0.09%
2021/08/05	2	189.75	0	0.00	189.00	2	2,313	0.09%
2021/08/04	1	196.00	2	192.00	191.00	-1	2,374	-0.04%
2021/08/02	1	191.50	1	191.00	191.50	0	2,466	0.00%
2021/07/30	57	192.27	2	194.00	188.00	55	2,507	2.19%
2021/07/29	0	0.00	10	184.15	192.00	-10	2,538	-0.39%
2021/07/28	3	185.00	6	184.50	189.50	-3	2,568	-0.12%
2021/07/27	0	0.00	3	195.00	193.50	-3	2,629	-0.11%
2021/07/26	0	0.00	5	200.00	196.00	-5	2,687	-0.19%
2021/07/23	13	193.12	5	194.00	193.00	8	2,734	0.29%
2021/07/22	7	199.14	9	202.78	199.50	-2	2,772	-0.07%
2021/07/21	18	205.64	91	208.02	204.00	-73	2,815	-2.59%
2021/07/20	0	0.00	28	208.96	207.50	-28	2,922	-0.96%
2021/07/19	7	206.79	11	210.82	209.00	-4	3,140	-0.13%
2021/07/16	2	208.25	11	209.18	208.00	-9	3,297	-0.27%
2021/07/15	15	211.00	14	211.71	212.00	1	3,554	0.03%
2021/07/14	41	208.80	38	211.88	218.50	3	3,615	0.08%
2021/07/13	114	215.75	6	213.42	220.00	108	3,602	3.00%	大買/鉅額交易
2021/07/12	19	200.08	30	199.52	200.00	-11	3,537	-0.31%
2021/07/09	0	0.00	15	192.23	190.50	-15	3,504	-0.43%
2021/07/08	12	196.79	22	197.39	193.50	-10	3,511	-0.28%
2021/07/07	70	194.18	21	194.95	197.00	49	3,489	1.40%
2021/07/06	0	186.50	0	0.00	188.00	0	3,442	0.00%
2021/07/05	1	190.00	0	0.00	187.50	1	3,456	0.03%
2021/07/02	35	185.16	1.5	183.67	184.00	33.5	3,528	0.95%
2021/07/01	34	185.51	25	180.70	180.00	9	3,551	0.25%
2021/06/30	29	189.40	35	189.01	189.00	-6	3,544	-0.17%
2021/06/29	33	185.65	35	188.51	186.50	-2	3,532	-0.06%
2021/06/28	17	182.38	15	184.83	184.00	2	3,499	0.06%
2021/06/25	13	182.08	31	183.90	184.00	-18	3,498	-0.51%
2021/06/24	209	182.08	23	182.24	182.00	186	3,473	5.35%	大買/鉅額交易
2021/06/23	8	178.69	5	180.00	178.50	3	3,440	0.09%
2021/06/22	11	175.41	20	175.88	172.50	-9	3,385	-0.27%
2021/06/21	13	176.00	14	178.46	175.50	-1	3,354	-0.03%
2021/06/18	16	184.34	12	187.83	179.00	4	3,336	0.12%
2021/06/17	38	185.59	14	185.14	183.00	24	3,280	0.73%
2021/06/16	1	176.00	4	176.00	178.00	-3	3,215	-0.09%
2021/06/15	0	0.00	4	176.50	177.00	-4	3,210	-0.12%
2021/06/11	0	0.00	3	175.00	172.50	-3	3,201	-0.09%
2021/06/10	10	175.15	7	176.36	174.50	3	3,201	0.09%
2021/06/09	21	182.64	40	182.98	176.50	-19	3,179	-0.60%
2021/06/08	20	183.15	27	179.54	178.00	-7	3,109	-0.23%
2021/06/07	7	170.64	10	171.80	172.00	-3	2,989	-0.10%
2021/06/04	11	171.68	8	170.94	170.50	3	2,978	0.10%
2021/06/03	15	175.90	16	175.31	176.00	-1	2,953	-0.03%
2021/06/02	10	169.40	6	172.00	167.50	4	2,938	0.14%
2021/06/01	93	168.68	162	166.87	164.00	-69	2,893	-2.38%	大賣/
2021/05/31	88	167.77	3	167.50	168.50	85	2,877	2.95%
2021/05/28	5	168.10	8	167.94	167.50	-3	2,884	-0.10%
2021/05/27	1	165.00	2	166.25	168.00	-1	2,863	-0.03%
2021/05/26	17	167.94	37	168.18	166.00	-20	2,842	-0.70%
2021/05/25	136	171.32	0	0.00	171.50	136	2,754	4.94%	大買/鉅額交易
2021/05/24	0	0.00	1	155.50	156.00	-1	2,702	-0.04%
2021/05/20	0	0.00	4	157.75	157.00	-4	2,717	-0.15%
2021/05/19	5	157.30	0	0.00	158.50	5	2,759	0.18%
2021/05/18	4	156.88	2	150.50	158.50	2	2,787	0.07%
2021/05/17	9	152.94	2	155.00	147.00	7	2,746	0.25%
2021/05/14	1	148.50	0	0.00	149.00	1	2,659	0.04%
2021/05/13	4	144.00	3	146.00	144.00	1	2,632	0.04%
2021/05/12	0	0.00	3	138.50	146.00	-3	2,579	-0.12%
2021/05/11	0	0.00	42	146.11	145.50	-42	2,518	-1.67%
2021/05/10	0	0.00	11	161.59	155.50	-11	2,476	-0.44%
2021/05/07	14	168.96	3	167.67	171.00	11	2,436	0.45%
2021/05/06	6	171.75	6	166.42	167.00	0	2,407	0.00%
2021/05/05	22	180.86	2	176.25	171.00	20	2,408	0.83%
2021/05/04	19	180.34	17	179.24	179.50	2	2,392	0.08%
2021/05/03	12	185.04	70	185.19	183.00	-58	2,337	-2.48%
2021/04/29	91	189.38	50	184.92	192.00	41	2,314	1.77%
2021/04/28	37	188.34	15	191.03	185.00	22	2,271	0.97%
2021/04/27	10	190.25	14	190.36	191.50	-4	2,215	-0.18%
2021/04/26	38	194.97	41	196.07	195.00	-3	2,150	-0.14%
2021/04/23	48	193.64	45.5	191.24	196.50	2.5	2,025	0.12%
2021/04/22	85	180.68	105	181.20	179.00	-20	1,821	-1.10%	大賣/
2021/04/21	96	174.79	92	173.47	171.50	4	1,660	0.24%
2021/04/20	70	164.21	67	158.08	168.00	3	1,426	0.21%
2021/04/19	50	152.58	5	153.00	153.00	45	1,356	3.32%
2021/04/16	5	147.10	13	146.85	147.00	-8	1,342	-0.60%
2021/04/15	10	145.00	2	142.00	145.00	8	1,366	0.59%
2021/04/14	0	0.00	14	143.07	141.00	-14	1,393	-1.00%
2021/04/13	16	147.16	4	147.25	143.50	12	1,401	0.86%
2021/04/12	6	146.33	5	146.20	145.50	1	1,405	0.07%
2021/04/09	18	152.33	87	152.37	151.00	-69	1,408	-4.90%
2021/04/08	22	154.70	28	153.66	152.00	-6	1,408	-0.43%
2021/04/07	94	151.45	4	152.00	152.00	90	1,340	6.71%
2021/04/06	1	138.00	5.7	137.30	138.50	-4.7	1,353	-0.35%
2021/04/01	0	0.00	3	136.00	137.00	-3	1,351	-0.22%
2021/03/31	5	136.50	2	135.25	135.50	3	1,356	0.22%
2021/03/26	1	137.50	0	0.00	137.00	1	1,363	0.07%
2021/03/25	1	136.00	7	135.50	136.00	-6	1,375	-0.44%
2021/03/23	0	0.00	4	138.25	136.50	-4	1,395	-0.29%
2021/03/22	4	137.13	2	136.50	138.00	2	1,414	0.14%
2021/03/19	2	135.50	3	135.33	135.00	-1	1,425	-0.07%
2021/03/18	4	139.38	1	138.50	137.00	3	1,427	0.21%
2021/03/17	0	0.00	2	136.50	135.00	-2	1,465	-0.14%
2021/03/16	2	137.50	1	136.50	136.50	1	1,513	0.07%
2021/03/15	1	133.50	0	0.00	134.00	1	1,653	0.06%
2021/03/12	1	137.00	10	137.80	136.50	-9	1,662	-0.54%
2021/03/11	7	139.93	0	0.00	138.00	7	1,688	0.41%
2021/03/10	4	139.00	15	137.67	137.00	-11	1,734	-0.63%
2021/03/09	0	0.00	30	138.12	136.50	-30	1,824	-1.65%
2021/03/08	23	146.20	25	142.64	143.50	-2	1,869	-0.11%
2021/03/05	31	137.94	4	140.00	141.00	27	1,941	1.39%
2021/03/04	0	0.00	3	139.17	135.50	-3	2,132	-0.14%
2021/03/03	5	144.60	1	142.50	142.50	4	2,137	0.19%
2021/03/02	0	0.00	3	151.00	149.00	-3	2,159	-0.14%
2021/02/26	2	150.25	0	0.00	150.00	2	2,217	0.09%
2021/02/25	2	150.00	1	150.50	152.00	1	2,401	0.04%
2021/02/24	4	153.50	17.1	152.18	149.00	-13.1	2,635	-0.50%
2021/02/23	19	152.63	22.5	151.42	151.00	-3.5	2,646	-0.13%
2021/02/22	26	150.88	5	150.60	151.00	21	2,631	0.80%
2021/02/19	8	151.31	35	152.16	150.00	-27	2,612	-1.03%
2021/02/18	48	147.39	54	147.57	148.50	-6	2,576	-0.23%
2021/02/17	31	139.16	1	136.00	139.50	30	2,498	1.20%
2021/02/03	1	130.00	0	0.00	131.00	1	2,515	0.04%
2021/01/29	2	128.75	2	129.75	128.00	0	2,570	0.00%
2021/01/28	0	0.00	32	132.25	132.50	-32	2,580	-1.24%
2021/01/27	7	140.93	207.4	138.67	137.50	-200.4	2,634	-7.60%	大賣/鉅額交易
2021/01/26	11	143.82	13	144.15	143.50	-2	2,620	-0.08%
2021/01/25	11.4	147.79	6	145.67	149.00	5.4	2,616	0.20%
2021/01/22	11	146.77	5	146.00	147.00	6	2,600	0.23%
2021/01/21	6	146.08	2	144.25	142.50	4	2,570	0.16%
2021/01/20	0	0.00	5	143.10	141.00	-5	2,559	-0.20%
2021/01/19	1	144.50	10	144.35	144.50	-9	2,562	-0.35%
2021/01/18	12	143.83	0	0.00	145.00	12	2,573	0.47%
2021/01/15	1	143.00	7	142.43	141.00	-6	2,588	-0.23%
2021/01/14	2	146.00	17	145.91	145.50	-15	2,660	-0.56%
2021/01/13	50	146.14	3	146.33	146.00	47	2,678	1.75%
2021/01/12	0	0.00	11	143.27	140.00	-11	2,750	-0.40%
2021/01/11	17.1	145.29	3	144.33	145.00	14.1	2,812	0.50%
2021/01/08	7	143.14	21	140.88	143.50	-14	3,039	-0.46%
2021/01/07	1	141.50	4	141.38	140.50	-3	3,092	-0.10%
2021/01/06	0	0.00	2	136.50	136.50	-2	3,063	-0.07%
2021/01/05	0	0.00	2	139.50	140.00	-2	3,045	-0.07%
2021/01/04	0	0.00	2	138.25	138.50	-2	3,031	-0.07%
2020/12/30	3	138.50	0	0.00	138.50	3	2,997	0.10%
2020/12/29	3	136.17	3	136.50	135.50	0	2,984	0.00%
2020/12/25	2	133.50	2	134.25	132.50	0	2,952	0.00%
2020/12/23	0	0.00	6	134.50	134.00	-6	2,941	-0.20%
2020/12/22	4	139.00	0	0.00	133.00	4	2,941	0.14%
2020/12/21	1	133.50	1	136.00	133.50	0	2,930	0.00%
2020/12/18	0	0.00	2	137.50	136.00	-2	2,928	-0.07%
2020/12/17	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/12/16	4	138.63	3	138.83	139.00	1	2,937	0.03%
2020/12/14	1	135.00	0	0.00	136.50	1	3,078	0.03%
2020/12/11	4	137.00	5	135.80	135.00	-1	3,071	-0.03%
2020/12/10	3	141.17	7	140.71	138.00	-4	3,028	-0.13%
2020/12/09	27	151.67	30.1	150.64	146.00	-3.1	2,969	-0.10%
2020/12/08	10	146.50	34	145.50	145.00	-24	2,820	-0.85%
2020/12/07	25	144.28	3	142.33	145.00	22	2,811	0.78%
2020/12/04	6	146.50	1	147.00	146.50	5	2,777	0.18%
2020/12/03	8	147.25	9.5	146.32	142.50	-1.5	2,725	-0.06%
2020/12/02	72	148.17	10	147.25	145.00	62	2,634	2.35%
2020/12/01	6	145.08	31.1	143.34	143.50	-25.1	2,568	-0.98%
2020/11/30	184	146.14	210	147.23	146.00	-26	2,478	-1.05%	大買/大賣/
2020/11/27	41	135.82	46	133.38	136.50	-5	2,279	-0.22%
2020/11/26	32	135.53	13.1	135.34	135.00	18.9	2,264	0.83%
2020/11/25	46	133.57	65.1	134.62	132.00	-19.1	2,212	-0.86%
2020/11/24	70	135.33	414	136.89	137.00	-344	2,159	-15.93%	大賣/鉅額交易
2020/11/23	431	132.19	57	134.09	136.00	374	1,968	18.99%	大買/鉅額交易
2020/11/20	50	120.79	0	0.00	124.00	50	1,728	2.89%
2020/11/19	0	0.00	2	118.00	118.00	-2	1,700	-0.12%
2020/11/18	0	0.00	6	116.42	117.50	-6	1,717	-0.35%
2020/11/17	2	118.75	0	0.00	116.00	2	1,721	0.12%
2020/11/13	1.1	115.45	5	115.10	114.50	-3.9	1,722	-0.23%
2020/11/12	1	116.50	0	0.00	116.50	1	1,710	0.06%
2020/11/11	4	118.25	7	118.50	119.50	-3	1,699	-0.18%
2020/11/10	0	0.00	6	122.00	118.00	-6	1,690	-0.35%
2020/11/09	0	0.00	6	120.83	122.00	-6	1,683	-0.36%
2020/11/06	2	121.75	8	121.19	121.00	-6	1,672	-0.36%
2020/11/05	2	120.75	7	121.79	120.00	-5	1,659	-0.30%
2020/11/04	48	121.00	27	119.96	122.00	21	1,637	1.28%
2020/11/03	1	113.00	1	111.00	114.50	0	1,576	0.00%
2020/11/02	0	0.00	1	110.00	110.00	-1	1,561	-0.06%
2020/10/30	0	0.00	5	113.50	113.00	-5	1,562	-0.32%
2020/10/29	0	0.00	3	114.50	114.50	-3	1,564	-0.19%
2020/10/28	0	0.00	11	117.68	117.00	-11	1,565	-0.70%
2020/10/27	3	118.00	11	120.32	120.50	-8	1,557	-0.51%
2020/10/26	7	119.71	7	119.00	118.50	0	1,542	0.00%
2020/10/23	1	122.50	5	122.70	121.50	-4	1,529	-0.26%
2020/10/22	24	125.90	29	125.14	123.00	-5	1,540	-0.32%
2020/10/21	15	122.43	98	122.31	123.00	-83	1,461	-5.68%
2020/10/20	16	123.31	18	123.56	122.00	-2	1,445	-0.14%
2020/10/19	11	120.00	115	119.62	120.00	-104	1,351	-7.69%	大賣/鉅額交易
2020/10/16	359	122.56	246	122.10	122.50	113	1,284	8.80%	大買/大賣/鉅額交易
2020/10/15	40	112.10	15	112.03	112.00	25	1,056	2.37%
2020/10/13	0	0.00	5	103.40	104.50	-5	1,000	-0.50%
2020/10/12	1	104.50	0	0.00	104.50	1	1,006	0.10%
2020/10/08	3	108.17	1	107.50	107.50	2	1,018	0.20%
2020/10/06	1	107.50	1	107.50	108.00	0	1,060	0.00%
2020/10/05	3	109.17	0	0.00	108.00	3	1,079	0.28%
2020/09/28	0	0.00	1	103.00	105.00	-1	1,140	-0.09%
2020/09/25	0	0.00	3	103.33	103.00	-3	1,169	-0.26%
2020/09/24	1	104.00	1	105.00	103.00	0	1,185	0.00%
2020/09/23	2	106.25	1	107.50	107.00	1	1,198	0.08%
2020/09/21	3	111.33	5	109.40	108.50	-2	1,290	-0.15%
2020/09/18	24	117.13	24	117.71	112.00	0	1,353	0.00%
2020/09/17	18	115.50	6	114.08	117.50	12	1,293	0.93%
2020/09/16	2	106.75	1	107.00	107.00	1	1,346	0.07%
2020/09/15	1	105.00	0	0.00	106.00	1	1,424	0.07%
2020/09/14	1	106.00	0	0.00	106.00	1	1,527	0.07%
2020/09/11	0	0.00	1	104.00	104.50	-1	1,578	-0.06%
2020/09/09	1	103.50	2	102.75	104.00	-1	1,610	-0.06%
2020/09/08	2	103.00	3	103.50	103.50	-1	1,621	-0.06%
2020/09/07	0.4	103.00	9	103.50	102.00	-8.6	1,635	-0.53%
2020/09/04	1	103.00	5	102.30	103.00	-4	1,659	-0.24%
2020/09/03	1	105.44	0	0.00	103.50	1	1,674	0.06%
2020/09/02	1	102.50	7	103.00	103.50	-6	1,692	-0.35%
2020/09/01	1	102.00	3	103.17	105.50	-2	1,719	-0.12%
2020/08/31	0.1	104.00	1	103.50	103.00	-0.9	1,717	-0.05%
2020/08/28	1	103.50	0	0.00	104.00	1	1,722	0.06%
2020/08/27	1	105.50	0	0.00	105.00	1	1,718	0.06%
2020/08/25	3	106.00	0	0.00	106.00	3	1,731	0.17%
2020/08/24	3	106.33	1	106.00	107.50	2	1,727	0.12%
2020/08/21	3	107.17	1	107.50	107.50	2	1,714	0.12%
2020/08/20	4	105.38	31	104.52	106.00	-27	1,726	-1.56%
2020/08/19	5	119.00	1	116.00	115.00	4	1,730	0.23%
2020/08/18	0	0.00	1	119.00	119.00	-1	1,733	-0.06%
2020/08/17	1	120.00	0	0.00	120.00	1	1,739	0.06%
2020/08/14	0	0.00	2	117.75	118.50	-2	1,746	-0.11%
2020/08/13	9	121.28	22	120.73	120.00	-13	1,745	-0.74%
2020/08/12	2	125.50	4	124.88	124.50	-2	1,736	-0.12%
2020/08/11	4	127.63	2	125.75	126.00	2	1,744	0.11%
2020/08/10	2	126.00	0	0.00	126.50	2	1,758	0.11%
2020/08/07	6	127.25	1	126.50	126.00	5	1,771	0.28%
2020/08/06	4	128.38	11	128.27	128.50	-7	1,785	-0.39%
2020/08/05	8	129.06	0	0.00	127.00	8	1,806	0.44%
2020/08/04	0	0.00	44	126.05	126.00	-44	1,829	-2.41%
2020/08/03	6	126.92	1	127.00	126.50	5	1,879	0.27%
2020/07/31	0	0.00	11	129.41	130.00	-11	1,940	-0.57%
2020/07/30	8	128.69	1	129.00	130.00	7	2,044	0.34%
2020/07/29	5	128.10	3	129.17	128.00	2	2,140	0.09%
2020/07/28	15	133.33	27	131.13	128.50	-12	2,255	-0.53%
2020/07/27	11	131.14	0	0.00	127.50	11	2,324	0.47%
2020/07/24	2	133.00	9	134.00	130.50	-7	2,328	-0.30%
2020/07/23	25	134.18	12	134.67	135.50	13	2,340	0.56%
2020/07/22	27	134.65	15	134.77	133.50	12	2,340	0.51%
2020/07/21	26	134.42	7	133.07	135.00	19	2,352	0.81%
2020/07/20	0	0.00	6	127.75	129.00	-6	2,353	-0.25%
2020/07/17	12	130.38	27	131.26	128.50	-15	2,375	-0.63%
2020/07/16	7	133.71	13	134.88	133.00	-6	2,487	-0.24%
2020/07/15	26	134.65	13	135.38	134.00	13	2,561	0.51%
2020/07/14	1	134.50	12	134.29	133.50	-11	2,566	-0.43%
2020/07/13	19	135.79	8	135.50	135.50	11	2,554	0.43%
2020/07/10	15	133.13	32	133.98	134.00	-17	2,552	-0.67%
2020/07/09	19	134.58	22	133.68	135.00	-3	2,537	-0.12%
2020/07/08	29.1	134.45	26	134.50	134.50	3.1	2,519	0.12%
2020/07/07	22	136.61	7	135.71	136.00	15	2,494	0.60%
2020/07/06	9	135.83	3	135.67	136.00	6	2,475	0.24%
2020/07/03	7	133.86	5	132.70	133.00	2	2,472	0.08%
2020/07/02	5	135.00	2	134.50	135.00	3	2,468	0.12%
2020/07/01	14	136.04	3	135.83	135.50	11	2,453	0.45%
2020/06/30	29	135.67	25	135.78	137.00	4	2,435	0.16%
2020/06/29	3	130.83	10	130.80	131.00	-7	2,364	-0.30%
2020/06/24	10	130.45	7	131.71	129.00	3	2,307	0.13%
2020/06/23	21	129.95	2	130.75	130.50	19	2,263	0.84%
2020/06/22	21	130.76	5	133.20	130.00	16	2,204	0.73%
2020/06/19	81	135.17	78	136.00	132.00	3	2,191	0.14%
2020/06/18	7	134.50	23	133.80	135.00	-16	2,127	-0.75%
2020/06/17	5	139.50	3	140.50	137.00	2	2,101	0.10%
2020/06/16	4	141.25	2	142.50	140.50	2	2,115	0.09%
2020/06/15	0	0.00	10	145.90	140.50	-10	2,199	-0.45%
2020/06/12	11	148.36	22	147.27	146.50	-11	2,282	-0.48%
2020/06/11	34	149.88	21	148.98	149.50	13	2,359	0.55%
2020/06/10	5	148.90	6	147.00	146.50	-1	2,378	-0.04%
2020/06/09	2	148.50	22	149.00	147.50	-20	2,475	-0.81%
2020/06/08	19	151.11	15	150.37	152.00	4	2,564	0.16%
2020/06/05	14	151.86	1	150.50	150.00	13	2,588	0.50%
2020/06/04	2	154.50	4	155.63	152.00	-2	2,662	-0.08%
2020/06/03	9	154.94	13	154.92	155.00	-4	2,698	-0.15%
2020/06/02	14	156.82	7	156.50	154.00	7	2,716	0.26%
2020/06/01	7	155.07	0	0.00	155.00	7	2,772	0.25%
2020/05/29	2	149.50	5	156.30	158.00	-3	2,791	-0.11%
2020/05/28	3	152.33	8	151.19	150.50	-5	2,819	-0.18%
2020/05/27	3	153.50	39	152.87	151.00	-36	2,862	-1.26%
2020/05/26	75	154.65	21	156.00	157.00	54	2,889	1.87%
2020/05/25	3	148.50	5	149.90	148.50	-2	2,932	-0.07%
2020/05/22	5	153.99	7	153.93	151.00	-2	2,987	-0.07%
2020/05/21	27	153.63	17	153.62	153.00	10	3,025	0.33%
2020/05/20	20	153.55	3	153.00	153.50	17	3,059	0.56%
2020/05/19	1	154.00	2	153.50	150.50	-1	3,163	-0.03%
2020/05/18	0	151.00	0	0.00	151.50	0	3,354	0.00%
2020/05/15	19	158.16	41	158.65	152.00	-22	3,476	-0.63%
2020/05/14	25	155.92	12	156.54	156.00	13	3,579	0.36%
2020/05/13	17	158.53	4	158.38	160.00	13	3,585	0.36%
2020/05/12	5	156.50	10	154.20	155.50	-5	3,566	-0.14%
2020/05/11	5	154.50	57	156.90	155.50	-52	3,545	-1.47%
2020/05/08	16	164.25	5	163.90	161.50	11	3,509	0.31%
2020/05/07	46	162.20	24	161.98	161.50	22	3,461	0.64%
2020/05/06	18	159.72	10	160.90	158.00	8	3,397	0.24%
2020/05/05	48	160.29	54	156.89	154.00	-6	3,306	-0.18%
2020/05/04	19	153.34	35	154.13	154.00	-16	3,212	-0.50%
2020/04/30	40	147.86	20.1	144.66	148.50	19.9	3,093	0.64%
2020/04/29	1.1	137.93	52	137.54	137.50	-50.9	2,998	-1.70%
2020/04/28	17	140.20	44	140.19	137.50	-27	2,987	-0.90%
2020/04/27	35	138.33	2	137.00	139.00	33	2,981	1.11%
2020/04/24	1	136.00	0	0.00	136.00	1	2,972	0.03%
2020/04/23	2	140.00	2	140.25	139.00	0	2,955	0.00%
2020/04/22	20	137.65	27	137.35	139.00	-7	2,934	-0.24%
2020/04/21	46	142.25	67	143.28	134.50	-21	2,926	-0.72%
2020/04/20	36	142.99	16	142.22	144.50	20	2,812	0.71%
2020/04/16	1	130.50	1	131.00	131.00	0	2,719	0.00%
2020/04/15	0	0.00	72	132.17	134.00	-72	2,709	-2.66%
2020/04/14	2	131.50	25	132.50	132.50	-23	2,689	-0.86%
2020/04/13	0	0.00	9	129.11	128.50	-9	2,687	-0.33%
2020/04/10	1	131.00	6	131.75	132.00	-5	2,685	-0.19%
2020/04/09	0	0.00	40	134.19	131.00	-40	2,690	-1.49%
2020/04/08	8	134.75	1	135.50	136.00	7	2,680	0.26%
2020/04/07	1	132.00	1	132.50	132.50	0	2,656	0.00%
2020/04/01	1	128.00	0	0.00	125.50	1	2,636	0.04%
2020/03/31	0	0.00	35	129.57	129.50	-35	2,628	-1.33%
2020/03/30	13	123.81	12	125.29	129.00	1	2,644	0.04%
2020/03/27	64	130.23	51	131.10	127.00	13	2,627	0.49%
2020/03/26	23.4	129.04	25.5	128.72	131.50	-2.1	2,599	-0.08%
2020/03/25	34	135.94	35	137.81	132.00	-1	2,572	-0.04%
2020/03/24	8	137.38	27	136.54	135.00	-19	2,507	-0.76%
2020/03/23	3	135.67	15	135.17	135.00	-12	2,486	-0.48%
2020/03/20	9	137.83	45	134.87	138.00	-36	2,463	-1.46%
2020/03/19	171	125.85	279	129.52	126.00	-108	2,428	-4.45%	大買/大賣/鉅額交易
2020/03/18	63	141.40	88	142.55	133.50	-25	2,322	-1.08%
2020/03/17	32	133.75	21	138.67	143.00	11	2,229	0.49%
2020/03/16	33	138.79	9	138.39	134.00	24	2,134	1.12%
2020/03/13	32	133.81	113	135.84	139.00	-81	2,085	-3.88%	大賣/
2020/03/12	18	140.28	37	142.69	146.00	-19	1,968	-0.97%
2020/03/11	25	143.54	26	142.96	141.00	-1	1,856	-0.05%
2020/03/10	118	146.92	48	144.83	150.50	70	1,808	3.87%	大買/
2020/03/09	56	142.14	91	141.36	140.00	-35	1,733	-2.02%
2020/03/06	137	142.57	46	141.16	142.00	91	1,687	5.39%	大買/
2020/03/05	228	143.99	65	145.22	146.00	163	1,665	9.79%	大買/鉅額交易
2020/03/04	3	141.00	31	140.65	142.00	-28	1,597	-1.75%
2020/03/03	19.1	140.91	51	142.56	138.00	-31.9	1,566	-2.04%
2020/03/02	50	142.16	2	142.00	142.00	48	1,528	3.14%
2020/02/27	15	139.80	1	139.50	140.00	14	1,479	0.95%
2020/02/26	9	143.72	32	143.08	139.50	-23	1,431	-1.61%
2020/02/25	136	139.61	50	140.00	140.50	86	1,353	6.35%	大買/
2020/02/24	36	143.83	26	143.38	143.50	10	1,294	0.77%
2020/02/21	26	146.67	32	146.25	147.00	-6	1,247	-0.48%
2020/02/20	47	146.15	43	145.00	148.00	4	1,205	0.33%
2020/02/19	126	142.47	102	140.31	144.00	24	1,088	2.20%	大買/大賣/
2020/02/18	54	132.70	37	132.26	131.00	17	885	1.92%
2020/02/17	65	128.57	45	127.43	130.50	20	748	2.67%
2020/02/14	20	118.33	1	118.00	119.00	19	628	3.02%
2020/02/13	2	115.00	3	115.83	114.50	-1	607	-0.16%
2020/02/12	0	0.00	5	116.20	116.00	-5	609	-0.82%
2020/02/11	2	116.25	30	116.35	115.50	-28	617	-4.54%
2020/02/10	38	115.55	1	115.00	115.50	37	619	5.97%
2020/02/07	0	0.00	10	113.20	113.00	-10	626	-1.60%
2020/02/06	10	114.00	1	115.50	115.50	9	648	1.39%
2020/02/05	0	0.00	4	110.38	110.00	-4	639	-0.63%
2020/02/04	4	112.00	4	111.00	111.50	0	640	0.00%
2020/02/03	16	110.50	12	106.71	110.50	4	646	0.62%
2020/01/31	22	111.18	11	109.32	111.00	11	645	1.70%
2020/01/30	4	107.63	3	105.50	108.00	1	651	0.15%
2020/01/20	0	0.00	7	112.79	112.50	-7	637	-1.10%
2020/01/17	0	0.00	20	114.08	113.50	-20	674	-2.97%
2020/01/16	23.5	112.85	6	112.92	113.50	17.5	676	2.59%
2020/01/15	8	112.00	20	109.35	112.00	-12	695	-1.72%
2020/01/14	13	114.19	9	112.61	111.00	4	695	0.58%
2020/01/13	6	112.00	18	111.58	112.50	-12	717	-1.67%
2020/01/10	6	113.00	3	111.00	112.00	3	814	0.37%
2020/01/09	1	112.00	8	112.50	112.00	-7	820	-0.85%
2020/01/08	8	113.00	6	111.50	111.50	2	842	0.24%
2020/01/07	8	114.94	15	112.80	113.00	-7	863	-0.81%
2020/01/06	17	116.18	20	114.70	113.00	-3	916	-0.33%
2020/01/03	0	0.00	10	116.45	116.50	-10	924	-1.08%
2020/01/02	14	118.54	0	0.00	119.00	14	919	1.52%
2019/12/31	0	0.00	9	116.50	117.00	-9	919	-0.98%
2019/12/30	5	119.50	3	117.50	118.00	2	916	0.22%
2019/12/27	10	118.50	0	0.00	118.50	10	922	1.08%
2019/12/26	4	119.38	21	119.43	119.00	-17	923	-1.84%
2019/12/25	37	119.35	3	120.50	119.00	34	922	3.69%
2019/12/24	9	117.50	7	117.00	116.50	2	897	0.22%
2019/12/23	2	114.50	6	115.00	117.50	-4	889	-0.45%
2019/12/20	22	113.45	1	113.50	115.00	21	882	2.38%
2019/12/19	0	0.00	15	113.80	113.00	-15	881	-1.70%
2019/12/18	6	116.83	12	116.42	115.00	-6	875	-0.69%
2019/12/17	6	114.50	6	114.50	115.00	0	854	0.00%
2019/12/16	4	113.50	1	114.00	113.00	3	853	0.35%
2019/12/13	0	0.00	6	112.00	112.00	-6	851	-0.71%
2019/12/12	10	112.90	1	112.50	113.00	9	850	1.06%
2019/12/11	0	0.00	2	111.50	110.50	-2	846	-0.24%
2019/12/10	0	0.00	9	111.50	111.50	-9	848	-1.06%
2019/12/09	8	112.25	1	112.50	112.50	7	850	0.82%
2019/12/06	10	113.10	10	113.95	112.50	0	848	0.00%
2019/12/05	2	113.25	22	113.18	114.50	-20	845	-2.37%
2019/12/04	27	110.46	14	109.86	111.00	13	836	1.55%
2019/12/03	18	109.19	11	108.50	109.00	7	833	0.84%
2019/12/02	9	108.33	9	107.89	107.50	0	835	0.00%
2019/11/29	6	108.83	2	108.00	108.00	4	841	0.48%
2019/11/28	3	109.17	2	108.75	108.50	1	839	0.12%
2019/11/27	17	109.00	0	0.00	109.00	17	847	2.01%
2019/11/26	0	0.00	17	108.94	109.00	-17	846	-2.01%
2019/11/22	2	109.00	36	108.58	108.50	-34	847	-4.01%
2019/11/21	39	110.28	2	109.00	109.00	37	848	4.36%
2019/11/20	0	0.00	22	110.25	110.00	-22	847	-2.60%
2019/11/19	8	112.25	0	0.00	111.50	8	845	0.95%
2019/11/18	4	113.00	4	112.00	112.00	0	844	0.00%
2019/11/13	5	115.00	0	0.00	113.00	5	858	0.58%
2019/11/12	10	114.00	3	113.33	113.50	7	861	0.81%
2019/11/11	3	112.33	0	0.00	114.50	3	873	0.34%
2019/11/08	18	114.33	24	114.96	113.50	-6	870	-0.69%
2019/11/07	11	117.59	63	117.71	117.00	-52	868	-5.99%
2019/11/06	8	120.38	77	120.73	120.50	-69	874	-7.89%
2019/11/05	107	119.43	11	119.41	122.00	96	892	10.76%	大買/
2019/11/04	5	115.50	28	117.84	116.00	-23	865	-2.66%
2019/11/01	38	117.79	3	117.50	118.00	35	862	4.06%
2019/10/31	2	119.75	14	117.50	116.50	-12	861	-1.39%
2019/10/30	34	120.72	20	121.38	120.00	14	854	1.64%
2019/10/29	3	122.67	27	122.17	121.50	-24	850	-2.82%
2019/10/28	19	122.11	25	121.66	122.00	-6	848	-0.71%
2019/10/25	59	123.42	33	122.92	121.00	26	845	3.08%
2019/10/24	19	119.45	13	118.50	120.00	6	812	0.74%
2019/10/23	26	119.44	65	118.91	118.00	-39	825	-4.73%
2019/10/22	3	120.67	29.5	120.51	118.00	-26.5	838	-3.16%
2019/10/21	48	121.18	49	120.08	121.00	-1	822	-0.12%
2019/10/18	118	120.21	115	118.06	119.00	3	789	0.38%	大買/大賣/
2019/10/17	91	114.36	0	0.00	114.50	91	686	13.26%
2019/10/16	7	114.14	114	113.18	114.00	-107	682	-15.68%	大賣/鉅額交易
2019/10/15	7	113.29	105	112.04	113.00	-98	667	-14.69%	大賣/
2019/10/14	135	113.09	75.1	112.03	111.00	59.9	656	9.13%	大買/
2019/10/09	50	106.63	21	105.19	107.00	29	610	4.75%
2019/10/08	0	0.00	45	104.90	105.00	-45	614	-7.32%
2019/10/07	47	105.59	0	0.00	106.00	47	621	7.56%
2019/10/04	36	104.22	9	104.00	104.00	27	639	4.22%
2019/10/03	16	105.00	45	104.33	104.50	-29	659	-4.39%
2019/10/02	41	103.45	33	102.91	104.00	8	663	1.21%
2019/10/01	33	102.05	1	101.50	102.50	32	664	4.81%
2019/09/27	3	102.00	14	101.79	101.00	-11	668	-1.65%
2019/09/26	9	104.83	24	103.31	102.00	-15	684	-2.19%
2019/09/25	2	103.75	27	103.61	103.50	-25	697	-3.59%
2019/09/24	47	104.76	0	0.00	104.50	47	717	6.55%
2019/09/23	0	0.00	16	103.00	103.00	-16	725	-2.21%
2019/09/20	0	0.00	96	103.31	103.00	-96	744	-12.89%
2019/09/19	64	104.38	10	104.50	104.00	54	769	7.02%
2019/09/18	10	102.50	0	0.00	103.00	10	829	1.21%
2019/09/16	1	102.00	0	0.00	102.00	1	965	0.10%
2019/09/12	6	103.00	5	102.00	102.00	1	1,015	0.10%
2019/09/09	0	0.00	1	103.50	102.50	-1	1,098	-0.09%
2019/09/06	0	0.00	20	105.60	104.00	-20	1,102	-1.81%
2019/09/05	6	106.42	13	105.96	106.00	-7	1,102	-0.64%
2019/09/04	6	105.00	7	105.50	105.50	-1	1,106	-0.09%
2019/09/03	26	105.50	13	103.96	105.50	13	1,113	1.17%
2019/09/02	17	103.12	16	102.06	103.00	1	1,110	0.09%
2019/08/30	34	103.88	0	0.00	102.50	34	1,117	3.04%
2019/08/27	0	0.00	3	102.00	101.00	-3	1,132	-0.26%
2019/08/26	5	102.60	1	101.50	101.50	4	1,144	0.35%
2019/08/23	162	105.00	4	104.00	105.00	158	1,151	13.72%	大買/鉅額交易
2019/08/21	0	0.00	1	105.00	105.00	-1	1,203	-0.08%
2019/08/20	0	0.00	17	105.41	105.50	-17	1,204	-1.41%
2019/08/19	32	106.83	5	106.80	105.00	27	1,207	2.24%
2019/08/16	19	104.42	0	0.00	105.00	19	1,204	1.58%
2019/08/15	9	104.50	25	103.86	103.00	-16	1,206	-1.33%
2019/08/14	19	104.39	23	104.63	106.00	-4	1,210	-0.33%
2019/08/13	0	0.00	4	100.50	101.50	-4	1,202	-0.33%
2019/08/12	2	98.00	8	100.63	101.00	-6	1,205	-0.50%
2019/08/08	15	100.95	6	100.57	101.50	9	1,204	0.75%
2019/08/07	26	101.23	31	102.89	102.00	-5	1,199	-0.42%
2019/08/06	13	107.50	8	106.50	106.50	5	1,175	0.43%
2019/08/05	8	108.00	1	109.00	108.00	7	1,180	0.59%
2019/08/02	0	0.00	6	108.83	108.50	-6	1,187	-0.51%
2019/08/01	10	111.00	0	0.00	111.00	10	1,194	0.84%
2019/07/31	5	110.50	0.5	111.50	112.00	4.5	1,200	0.37%
2019/07/30	1	110.00	12	110.96	110.50	-11	1,215	-0.90%
2019/07/29	1	114.00	0	0.00	113.50	1	1,212	0.08%
2019/07/26	10	115.00	0	0.00	115.00	10	1,211	0.83%
2019/07/25	0	0.00	16	113.63	116.00	-16	1,209	-1.32%
2019/07/24	23	111.50	15	113.43	113.50	8	1,199	0.67%
2019/07/23	0	0.00	2	108.00	109.00	-2	1,186	-0.17%
2019/07/18	4	108.00	1	107.50	107.00	3	1,251	0.24%
2019/07/17	10	110.00	3	109.67	109.50	7	1,266	0.55%
2019/07/16	10	111.15	10	111.45	112.00	0	1,282	0.00%
2019/07/15	38	108.80	13	109.50	110.50	25	1,279	1.95%
2019/07/12	10	111.50	25	110.20	107.50	-15	1,325	-1.13%
2019/07/11	9	111.50	8	111.50	110.50	1	1,320	0.08%
2019/07/10	24	112.19	20	112.45	111.00	4	1,322	0.30%
2019/07/09	22	120.34	11	120.05	120.50	11	1,305	0.84%
2019/07/08	0	0.00	10	123.00	122.00	-10	1,297	-0.77%
2019/07/03	0	0.00	101	122.10	121.50	-101	1,368	-7.38%	大賣/鉅額交易
2019/07/02	109	124.07	101	124.40	124.00	8	1,358	0.59%	大買/大賣/
2019/07/01	96	123.60	93	123.63	124.00	3	1,351	0.22%
2019/06/28	21	121.57	13	122.50	121.50	8	1,349	0.59%
2019/06/27	34	123.53	12	123.88	121.50	22	1,375	1.60%
2019/06/26	137	123.41	17	122.62	123.50	120	1,365	8.79%	大買/鉅額交易
2019/06/25	2	121.75	81	123.56	126.00	-79	1,345	-5.87%
2019/06/24	75	124.09	19.7	124.70	126.00	55.3	1,281	4.31%
2019/06/21	19	121.00	39	121.96	125.00	-20	1,231	-1.62%
2019/06/20	9	119.94	20	118.75	120.50	-11	1,171	-0.94%
2019/06/19	37	112.45	25	114.30	115.50	12	1,136	1.06%
2019/06/18	5	109.50	10	107.95	108.00	-5	1,113	-0.45%
2019/06/17	15	107.17	4	107.75	108.50	11	1,184	0.93%
2019/06/14	6	105.75	6	105.50	105.50	0	1,183	0.00%
2019/06/13	11	104.86	7	104.00	105.00	4	1,191	0.34%
2019/06/12	16	105.47	7	104.93	105.00	9	1,199	0.75%
2019/06/11	2	104.25	8	103.75	104.50	-6	1,207	-0.50%
2019/06/10	1	101.50	3	101.33	102.00	-2	1,206	-0.17%
2019/06/06	9	100.06	11	101.64	99.90	-2	1,219	-0.16%
2019/06/05	12	104.58	8	104.44	102.00	4	1,226	0.33%
2019/06/04	1	102.50	21	101.45	103.00	-20	1,245	-1.61%
2019/06/03	8	101.81	23	101.24	101.50	-15	1,262	-1.19%
2019/05/31	72	102.22	28	102.64	103.00	44	1,291	3.41%
2019/05/30	3	99.13	2	99.50	99.70	1	1,312	0.08%
2019/05/29	2	99.25	4	98.13	98.30	-2	1,313	-0.15%
2019/05/28	9	102.00	41	102.88	102.00	-32	1,307	-2.45%
2019/05/27	5	102.00	16	102.16	102.50	-11	1,329	-0.83%
2019/05/24	36	102.82	4	102.75	102.00	32	1,394	2.30%
2019/05/23	34	101.29	22	101.45	101.00	12	1,446	0.83%
2019/05/22	18	104.61	6	104.00	104.00	12	1,457	0.82%
2019/05/21	7	101.71	2	104.50	104.50	5	1,480	0.34%
2019/05/20	10	102.50	8	101.06	102.50	2	1,495	0.13%
2019/05/17	23	104.74	9	104.56	103.00	14	1,505	0.93%
2019/05/16	13	106.23	32	104.94	103.50	-19	1,514	-1.25%
2019/05/15	8	108.19	18	106.81	107.00	-10	1,550	-0.64%
2019/05/14	20	103.45	8	102.25	106.00	12	1,619	0.74%
2019/05/13	10	106.60	10	105.60	105.50	0	1,656	0.00%
2019/05/10	3	112.00	7	109.79	109.00	-4	1,666	-0.24%
2019/05/09	1	111.50	15	111.30	110.00	-14	1,670	-0.84%
2019/05/08	208	113.24	4	111.75	113.50	204	1,682	12.13%	大買/鉅額交易
2019/05/07	7	114.64	21	113.57	113.50	-14	1,715	-0.82%
2019/05/06	0	0.00	13	115.81	115.50	-13	1,774	-0.73%
2019/05/03	0	0.00	3	117.83	119.00	-3	1,782	-0.17%
2019/05/02	6	118.33	1	118.00	117.00	5	1,787	0.28%
2019/04/30	24	118.02	14	117.25	117.50	10	1,806	0.55%
2019/04/29	15	119.50	17	119.44	118.50	-2	1,845	-0.11%
2019/04/26	3	122.67	28	122.09	123.00	-25	1,860	-1.34%
2019/04/25	43	122.01	26	120.46	123.50	17	1,862	0.91%
2019/04/24	42	125.40	45	124.96	121.50	-3	1,866	-0.16%
2019/04/23	28	123.38	28	122.52	123.50	0	1,834	0.00%
2019/04/22	14	122.21	21	121.83	122.00	-7	1,841	-0.38%
2019/04/19	42	119.95	24	119.81	120.00	18	1,834	0.98%
2019/04/18	81	123.52	105	122.30	118.50	-24	1,859	-1.29%	大賣/
2019/04/17	51	123.33	13	122.46	122.50	38	1,828	2.08%
2019/04/16	9	122.28	0	0.00	122.50	9	1,821	0.49%
2019/04/15	2	121.00	6	119.83	120.50	-4	1,826	-0.22%
2019/04/12	21	119.95	2	118.00	119.50	19	1,838	1.03%
2019/04/11	9	121.89	37	121.05	119.00	-28	1,837	-1.52%
2019/04/10	22	123.36	72	121.34	123.50	-50	1,823	-2.74%
2019/04/09	79	122.31	9	123.22	122.50	70	1,827	3.83%
2019/04/08	1	120.00	6	119.50	119.00	-5	1,809	-0.28%
2019/04/03	1	120.50	29	118.52	118.50	-28	1,818	-1.54%
2019/04/02	28	119.11	42	118.61	119.00	-14	1,844	-0.76%
2019/04/01	63.3	118.70	42	118.10	117.00	21.3	1,881	1.13%
2019/03/29	24	116.42	14	115.68	117.00	10	1,849	0.54%
2019/03/28	13	116.00	0	0.00	115.50	13	1,891	0.69%
2019/03/27	0	115.50	10	115.50	115.50	-10	1,948	-0.51%
2019/03/26	7	117.00	3	116.50	115.00	4	1,978	0.20%
2019/03/25	23	114.65	12	113.71	115.50	11	1,994	0.55%
2019/03/22	9	117.33	26	117.00	116.50	-17	1,992	-0.85%
2019/03/21	2	116.50	51	117.33	116.50	-49	2,003	-2.45%
2019/03/20	57	117.39	66	116.29	118.00	-9	2,013	-0.45%
2019/03/19	69	112.04	14	111.43	111.50	55	1,995	2.76%
2019/03/18	4	110.88	41	111.51	110.50	-37	2,006	-1.84%
2019/03/15	45	112.26	23.3	112.06	112.00	21.7	2,045	1.06%
2019/03/14	22	110.95	25	111.26	110.00	-3	2,082	-0.14%
2019/03/13	6	111.83	15	111.63	111.50	-9	2,132	-0.42%
2019/03/12	14	113.86	37	113.53	111.50	-23	2,168	-1.06%
2019/03/11	20	112.50	46	111.16	112.00	-26	2,194	-1.18%
2019/03/08	67	110.57	12	109.54	110.50	55	2,274	2.42%
2019/03/07	13	111.19	92	111.59	110.00	-79	2,342	-3.37%
2019/03/06	44	115.24	34	113.90	113.00	10	2,430	0.41%
2019/03/05	46	117.16	39	116.42	116.00	7	2,512	0.28%
2019/03/04	11	119.55	28	119.43	119.00	-17	2,535	-0.67%
2019/02/27	13	118.92	92	120.09	119.50	-79	2,544	-3.10%
2019/02/26	128	123.97	51	122.74	121.50	77	2,540	3.03%	大買/
2019/02/25	80	122.92	59	122.42	122.00	21	2,547	0.82%
2019/02/22	82	128.84	95	128.10	127.00	-13	2,592	-0.50%
2019/02/21	23	125.37	13	124.77	126.00	10	2,580	0.39%
2019/02/20	22	127.86	19	127.61	125.00	3	2,604	0.12%
2019/02/19	16	124.47	29	123.86	126.00	-13	2,637	-0.49%
2019/02/18	28	128.11	6	127.17	125.50	22	2,640	0.83%
2019/02/15	13	125.81	21	126.88	125.00	-8	2,676	-0.30%
2019/02/14	50	127.81	74	129.45	128.00	-24	2,701	-0.89%
2019/02/13	80	129.52	59	126.87	132.00	21	2,692	0.78%
2019/02/12	86	124.38	76	125.78	125.00	10	2,668	0.37%
2019/02/11	10	121.00	1	123.50	120.50	9	2,746	0.33%
2019/01/30	13	122.08	26	122.54	122.00	-13	2,828	-0.46%
2019/01/29	23	120.83	29	121.41	120.50	-6	2,867	-0.21%
2019/01/28	39.5	125.44	58	125.10	123.00	-18.5	2,907	-0.64%
2019/01/25	61	123.78	28	123.04	124.00	33	3,007	1.10%
2019/01/24	33	120.18	13	118.88	118.00	20	3,048	0.66%
2019/01/23	13	116.42	41	116.79	118.00	-28	3,066	-0.91%
2019/01/22	30	117.82	243	118.92	117.50	-213	3,101	-6.87%	大賣/鉅額交易
2019/01/21	493	119.76	278	119.18	119.50	215	3,153	6.82%	大買/大賣/鉅額交易
2019/01/18	29	112.09	9	111.78	114.50	20	3,148	0.64%
2019/01/17	2	115.25	11	114.27	113.00	-9	3,166	-0.28%
2019/01/16	47	115.17	26	114.00	114.00	21	3,213	0.65%
2019/01/15	8	115.00	4	114.63	115.50	4	3,232	0.12%
2019/01/14	7	112.57	12	114.42	113.00	-5	3,243	-0.15%
2019/01/11	27	118.11	27	117.85	116.00	0	3,252	0.00%
2019/01/10	16	120.25	17	120.09	117.00	-1	3,276	-0.03%
2019/01/09	19.5	119.13	10	117.10	118.00	9.5	3,283	0.29%
2019/01/08	20	115.43	11	114.77	115.00	9	3,320	0.27%
2019/01/07	5	115.60	21	116.12	115.00	-16	3,341	-0.48%
2019/01/04	22	111.27	15	109.13	113.00	7	3,375	0.21%
2019/01/03	16	115.72	9	114.22	113.00	7	3,405	0.21%
2019/01/02	1	116.50	10	117.55	116.50	-9	3,479	-0.26%
2018/12/28	17	117.88	36	116.68	118.00	-19	3,554	-0.53%
2018/12/27	34	118.63	8	117.56	117.50	26	3,591	0.72%
2018/12/26	7	114.07	20	116.60	112.00	-13	3,594	-0.36%
2018/12/25	30	113.27	93	113.35	115.00	-63	3,613	-1.74%
2018/12/24	68	118.29	115	118.07	118.00	-47	3,593	-1.31%	大賣/
2018/12/22	12	123.50	20	123.05	124.00	-8	3,569	-0.22%
2018/12/21	67	121.96	67	121.61	126.00	0	3,639	0.00%
2018/12/20	129	124.39	159	123.30	122.00	-30	3,621	-0.83%	大買/大賣/
2018/12/19	9	134.06	7	133.57	130.00	2	3,628	0.06%
2018/12/18	5	133.90	7	133.50	133.00	-2	3,598	-0.06%
2018/12/17	8	137.00	8	135.63	134.50	0	3,770	0.00%
2018/12/14	0	0.00	6	134.92	135.00	-6	3,997	-0.15%
2018/12/13	10	140.05	13	139.77	139.00	-3	4,105	-0.07%
2018/12/12	15	140.50	13	136.92	140.50	2	4,263	0.05%
2018/12/11	13	135.04	2	134.50	133.50	11	4,294	0.26%
2018/12/10	24	133.38	36	132.81	133.00	-12	4,302	-0.28%
2018/12/07	33	136.74	24	136.60	139.00	9	4,307	0.21%
2018/12/06	11	134.14	206	132.15	130.50	-195	4,400	-4.43%	大賣/鉅額交易
2018/12/05	20	140.88	31	141.23	139.50	-11	4,404	-0.25%
2018/12/04	15	147.07	41	146.78	146.50	-26	4,487	-0.58%
2018/12/03	90	150.59	7	148.50	150.00	83	4,524	1.83%
2018/11/30	51	143.09	238	142.30	142.50	-187	4,539	-4.12%	大賣/鉅額交易
2018/11/29	241	140.04	63	139.43	140.00	178	4,561	3.90%	大買/鉅額交易
2018/11/28	68	132.42	35	131.39	132.00	33	4,594	0.72%
2018/11/27	35	127.73	34	126.93	128.00	1	4,522	0.02%
2018/11/26	7	122.79	9	122.78	123.00	-2	4,566	-0.04%
2018/11/23	14	123.29	32	122.63	120.50	-18	4,728	-0.38%
2018/11/22	42	123.48	57	123.77	121.50	-15	4,911	-0.31%
2018/11/21	127	126.28	57	123.25	125.50	70	4,960	1.41%	大買/
2018/11/20	35	120.37	34	117.31	121.00	1	4,931	0.02%
2018/11/19	31	117.55	12	116.83	119.00	19	4,933	0.39%
2018/11/16	25	117.08	36	117.53	116.00	-11	5,029	-0.22%
2018/11/15	11.5	115.48	12.5	114.72	116.50	-1	5,075	-0.02%
2018/11/14	15	116.30	21	116.19	114.50	-6	5,099	-0.12%
2018/11/13	12	113.00	18	113.47	117.00	-6	5,110	-0.12%
2018/11/12	13	115.65	5	112.40	116.50	8	5,143	0.16%
2018/11/09	11	113.91	10	113.15	115.00	1	5,172	0.02%
2018/11/08	75	119.24	158	121.83	114.00	-83	5,209	-1.59%	大賣/
2018/11/07	117	118.56	31	117.53	119.50	86	5,139	1.67%	大買/
2018/11/06	34	111.22	90	111.21	109.50	-56	5,093	-1.10%
2018/11/05	45	114.20	18	113.83	117.00	27	5,093	0.53%
2018/11/02	109	116.04	33	114.61	112.00	76	5,059	1.50%	大買/
2018/11/01	221	113.36	33	113.50	113.50	188	4,960	3.79%	大買/鉅額交易
2018/10/31	17	104.76	1	104.50	105.50	16	4,869	0.33%
2018/10/30	3	97.30	14.5	95.93	96.20	-11.5	4,887	-0.24%
2018/10/29	20	97.82	7	97.46	97.20	13	4,966	0.26%
2018/10/26	58	93.44	37	93.09	92.10	21	4,932	0.43%
2018/10/25	41	96.15	19	96.43	95.00	22	4,962	0.44%
2018/10/24	28	106.48	150	106.00	105.50	-122	4,985	-2.45%	大賣/鉅額交易
2018/10/23	7	115.00	71	113.20	109.00	-64	4,991	-1.28%
2018/10/22	78	116.71	43	115.84	118.00	35	5,020	0.70%
2018/10/19	5	112.50	23	112.39	114.50	-18	5,166	-0.35%
2018/10/18	24	122.17	48	121.66	118.00	-24	5,300	-0.45%
2018/10/17	24	124.19	85	123.67	121.00	-61	5,319	-1.15%
2018/10/16	102	123.14	45	122.90	121.00	57	5,339	1.07%	大買/
2018/10/15	15	117.80	42	116.35	118.00	-27	5,354	-0.50%
2018/10/12	34	116.32	17	116.56	117.00	17	5,480	0.31%
2018/10/11	25	113.70	59	113.81	112.50	-34	5,553	-0.61%
2018/10/09	67	123.06	26	121.25	124.50	41	5,624	0.73%
2018/10/08	16	121.03	11	123.77	118.00	5	5,600	0.09%
2018/10/05	15	135.27	46.5	136.32	130.00	-31.5	5,592	-0.56%
2018/10/04	54	141.97	49	141.95	143.50	5	5,610	0.09%
2018/10/03	7	143.79	15	141.57	139.00	-8	5,632	-0.14%
2018/10/02	3	150.50	3	149.83	148.50	0	5,632	0.00%
2018/10/01	12	149.29	20.5	148.01	151.00	-8.5	5,681	-0.15%
2018/09/28	20	152.05	10	151.20	150.00	10	5,755	0.17%
2018/09/27	8	159.06	13	156.73	152.00	-5	5,850	-0.09%
2018/09/26	46.5	165.81	25	165.84	163.00	21.5	5,841	0.37%
2018/09/25	0	0.00	2	163.00	163.00	-2	5,820	-0.03%
2018/09/12	76	80.81	865	82.84	79.30	-789	5,881	-13.41%	大賣/鉅額交易
2018/09/11	66	86.09	38	86.85	85.40	28	5,808	0.48%
2018/09/10	27	92.03	52.2	92.27	89.60	-25.2	5,642	-0.45%
2018/09/07	97	104.52	164	106.88	99.50	-67	5,558	-1.21%	大賣/
2018/09/06	103	108.85	81	108.46	108.50	22	5,410	0.41%	大買/
2018/09/05	41.1	107.48	62	106.86	105.50	-20.9	5,398	-0.39%
2018/09/04	65	106.51	30	106.23	107.50	35	5,477	0.64%
2018/09/03	55	107.45	112	106.13	104.50	-57	5,508	-1.03%	大賣/
2018/08/31	22	108.86	90	108.83	110.00	-68	5,439	-1.25%
2018/08/30	104	113.01	126	112.98	111.00	-22	5,435	-0.40%	大買/大賣/
2018/08/29	86	109.66	48	109.23	110.50	38	5,400	0.70%
2018/08/28	36	111.68	85	111.07	109.00	-49	5,469	-0.90%
2018/08/27	316	111.17	36	110.65	113.00	280	5,437	5.15%	大買/鉅額交易
2018/08/24	76	107.23	143	106.65	107.50	-67	5,506	-1.22%	大賣/
2018/08/23	12	112.75	20	112.18	110.50	-8	5,728	-0.14%
2018/08/22	43	111.67	58	111.24	113.50	-15	5,988	-0.25%
2018/08/21	87	110.45	56	109.99	112.50	31	6,261	0.50%
2018/08/20	80	111.12	383	110.51	109.50	-303	6,248	-4.85%	大賣/鉅額交易
2018/08/17	39	120.21	102	120.46	118.00	-63	6,190	-1.02%	大賣/
2018/08/16	475	119.71	75	115.30	123.00	400	6,289	6.36%	大買/鉅額交易
2018/08/15	42	118.51	63.1	117.77	117.00	-21.1	6,444	-0.33%
2018/08/14	95	118.16	278	117.27	121.00	-183	6,587	-2.78%	大賣/鉅額交易
2018/08/13	67	122.75	331	123.18	121.00	-264	6,624	-3.98%	大賣/鉅額交易
2018/08/10	69	133.15	50	131.93	130.00	19	6,714	0.28%
2018/08/09	26	132.56	239	130.93	132.00	-213	7,007	-3.04%	大賣/鉅額交易
2018/08/08	23	134.04	86	134.69	134.00	-63	7,354	-0.86%
2018/08/07	82	137.56	40	136.88	138.00	42	7,725	0.54%
2018/08/06	46	134.77	101	132.82	133.00	-55	7,937	-0.69%	大賣/
2018/08/03	63	139.88	68	138.69	138.50	-5	8,077	-0.06%
2018/08/02	38	140.46	91	140.70	139.00	-53	8,111	-0.65%
2018/08/01	27	146.39	221	145.78	146.00	-194	8,123	-2.39%	大賣/鉅額交易
2018/07/31	67	147.76	24	146.83	148.00	43	8,167	0.53%
2018/07/30	14	146.46	71	146.75	146.00	-57	8,164	-0.70%
2018/07/27	14	150.21	13	149.65	152.00	1	8,160	0.01%
2018/07/26	26	151.06	123	150.59	148.50	-97	8,187	-1.18%	大賣/
2018/07/25	126	154.05	186	153.14	150.50	-60	8,191	-0.73%	大買/大賣/
2018/07/24	111	144.72	77	142.77	147.00	34	8,093	0.42%	大買/
2018/07/23	85	140.92	528	141.04	141.00	-443	8,084	-5.48%	大賣/鉅額交易
2018/07/20	103	152.44	232	150.95	147.50	-129	8,061	-1.60%	大買/大賣/鉅額交易
2018/07/19	143	150.32	82	148.96	149.00	61	8,046	0.76%	大買/
2018/07/18	59	150.10	145	150.74	148.00	-86	8,115	-1.06%	大賣/
2018/07/17	244	157.75	383	155.38	150.50	-139	8,119	-1.71%	大買/大賣/鉅額交易
2018/07/16	668	151.02	215	149.33	154.50	453	8,009	5.66%	大買/大賣/鉅額交易
2018/07/13	85	146.79	119	145.95	144.50	-34	7,954	-0.43%	大賣/
2018/07/12	358	146.84	137	145.84	144.50	221	7,955	2.78%	大買/大賣/鉅額交易
2018/07/11	189	146.57	199	143.11	144.00	-10	7,990	-0.13%	大買/大賣/
2018/07/10	360	145.57	176	142.43	146.50	184	8,057	2.28%	大買/大賣/鉅額交易
2018/07/09	579	139.20	159	139.20	137.50	420	8,090	5.19%	大買/大賣/鉅額交易
2018/07/06	624	134.45	75	133.53	136.00	549	8,131	6.75%	大買/鉅額交易
2018/07/05	106	131.34	164	128.44	124.00	-58	8,061	-0.72%	大買/大賣/
2018/07/04	138	130.53	143	129.05	130.50	-5	8,035	-0.06%	大買/大賣/
2018/07/03	90	134.57	118	133.67	131.00	-28	7,993	-0.35%	大賣/
2018/07/02	44	138.32	106	139.02	135.50	-62	7,976	-0.78%	大賣/
2018/06/29	108	143.06	112	141.83	143.50	-4	7,958	-0.05%	大買/大賣/
2018/06/28	99	144.39	78	142.29	141.00	21	8,027	0.26%
2018/06/27	97	146.04	252	146.27	141.50	-155	8,014	-1.93%	大賣/鉅額交易
2018/06/26	370	146.58	127	146.98	148.00	243	7,963	3.05%	大買/大賣/鉅額交易
2018/06/25	22	138.61	32	138.25	139.50	-10	7,839	-0.13%
2018/06/22	35	137.84	87	138.61	137.50	-52	7,868	-0.66%
2018/06/21	86	142.58	61	141.69	142.50	25	7,888	0.32%
2018/06/20	116.1	135.68	257	135.57	138.00	-140.9	7,885	-1.79%	大買/大賣/鉅額交易
2018/06/19	30	146.18	140	143.66	141.00	-110	7,857	-1.40%	大賣/鉅額交易
2018/06/15	31	149.73	81	149.86	149.50	-50	7,863	-0.64%
2018/06/14	72	151.79	111	151.91	151.00	-39	7,852	-0.50%	大賣/
2018/06/13	60	153.88	132	156.89	152.00	-72	7,893	-0.91%	大賣/
2018/06/12	213	160.58	294	158.65	157.50	-81	7,919	-1.02%	大買/大賣/
2018/06/11	186	155.56	72	153.58	156.50	114	7,844	1.45%	大買/鉅額交易
2018/06/08	16	153.16	46	152.45	152.00	-30	7,821	-0.38%
2018/06/07	52	157.07	99	158.53	155.00	-47	7,821	-0.60%
2018/06/06	132	158.92	52	158.76	157.50	80	7,924	1.01%	大買/
2018/06/05	115	157.23	156.2	155.21	155.50	-41.2	7,934	-0.52%	大買/大賣/
2018/06/04	49	162.17	146	160.92	161.00	-97	7,846	-1.24%	大賣/
2018/06/01	61	163.33	144	164.72	163.00	-83	7,920	-1.05%	大賣/
2018/05/31	279	175.51	333	173.14	167.00	-54	7,840	-0.69%	大買/大賣/
2018/05/30	192	167.58	238	168.21	166.00	-46	7,513	-0.61%	大買/大賣/
2018/05/29	463.2	164.71	261	163.13	170.50	202.2	7,233	2.80%	大買/大賣/鉅額交易
2018/05/28	153	156.21	232	154.15	156.00	-79	6,888	-1.15%	大買/大賣/
2018/05/25	126	155.27	59	153.33	152.50	67	6,767	0.99%	大買/
2018/05/24	110	153.19	517	154.85	152.50	-407	6,717	-6.06%	大買/大賣/鉅額交易
2018/05/23	597	154.49	251	153.77	155.50	346	6,582	5.26%	大買/大賣/鉅額交易
2018/05/22	51	150.58	380	151.91	147.00	-329	6,423	-5.12%	大賣/鉅額交易
2018/05/21	134	157.10	162	157.68	155.50	-28	6,377	-0.44%	大買/大賣/
2018/05/18	281	158.14	181	157.62	161.00	100	6,286	1.59%	大買/大賣/
2018/05/17	187	161.41	605	165.71	156.00	-418	6,256	-6.68%	大買/大賣/鉅額交易
2018/05/16	964	167.85	734	166.14	164.00	230	6,031	3.81%	大買/大賣/鉅額交易
2018/05/15	440	162.51	642	163.98	155.00	-202	5,701	-3.54%	大買/大賣/鉅額交易
2018/05/14	549	156.08	305	157.18	158.50	244	5,362	4.55%	大買/大賣/鉅額交易
2018/05/11	896	139.57	159	139.85	144.50	737	5,158	14.29%	大買/大賣/鉅額交易
2018/05/10	96	128.99	77	127.99	131.50	19	5,014	0.38%
2018/05/09	45	127.97	92	126.65	126.00	-47	4,998	-0.94%
2018/05/08	155	124.31	167	123.91	124.50	-12	5,017	-0.24%	大買/大賣/
2018/05/07	63	118.82	12	118.92	119.00	51	5,036	1.01%
2018/05/04	15	117.90	93	118.83	116.50	-78	5,091	-1.53%
2018/05/03	54	122.96	41	121.44	120.50	13	5,178	0.25%
2018/05/02	75	119.93	21	120.07	121.00	54	5,214	1.04%
2018/04/30	53	116.56	19	114.29	117.50	34	5,271	0.64%
2018/04/27	115	113.81	12	113.50	115.00	103	5,480	1.88%	大買/鉅額交易
2018/04/26	34	117.09	39	114.56	111.50	-5	5,617	-0.09%
2018/04/25	44	113.95	16	110.97	115.50	28	5,837	0.48%
2018/04/24	22	116.34	290	117.73	114.00	-268	5,980	-4.48%	大賣/鉅額交易
2018/04/23	32	129.23	71	127.76	126.00	-39	5,890	-0.66%
2018/04/20	76	129.07	88	126.38	125.50	-12	5,891	-0.20%
2018/04/19	185	130.36	179	130.42	126.50	6	5,958	0.10%	大買/大賣/
2018/04/18	204	126.58	84	126.27	125.50	120	5,907	2.03%	大買/鉅額交易
2018/04/17	387	126.66	168	125.65	124.50	219	5,931	3.69%	大買/大賣/鉅額交易
2018/04/16	188	126.86	98	125.60	124.50	90	6,015	1.50%	大買/
2018/04/13	184	118.21	106	118.67	124.00	78	5,975	1.31%	大買/大賣/
2018/04/12	117	111.90	613	111.34	113.00	-496	6,025	-8.23%	大買/大賣/鉅額交易
2018/04/11	100	118.46	109	117.85	115.50	-9	6,084	-0.15%	大賣/
2018/04/10	124	118.11	109	117.82	117.50	15	6,128	0.24%	大買/大賣/
2018/04/09	53	116.95	9	117.78	117.50	44	6,229	0.71%
2018/04/03	22	120.70	51	120.96	119.50	-29	6,239	-0.46%
2018/04/02	56	118.96	163	117.79	119.50	-107	6,260	-1.71%	大賣/鉅額交易
2018/03/31	147	117.98	865	118.60	117.50	-718	6,309	-11.38%	大買/大賣/鉅額交易
2018/03/30	23	127.11	234	125.86	123.00	-211	6,256	-3.37%	大賣/鉅額交易
2018/03/29	30	124.43	186	124.96	125.50	-156	6,272	-2.49%	大賣/鉅額交易
2018/03/28	45	125.89	229	124.82	123.00	-184	6,257	-2.94%	大賣/鉅額交易
2018/03/27	119	131.11	126	130.66	128.00	-7	6,241	-0.11%	大買/大賣/
2018/03/26	177	126.73	59	127.14	130.50	118	6,241	1.89%	大買/鉅額交易
2018/03/23	85	123.94	276	123.85	124.50	-191	6,196	-3.08%	大賣/鉅額交易
2018/03/22	102	134.03	211	130.21	129.00	-109	6,156	-1.77%	大買/大賣/鉅額交易
2018/03/21	197	135.25	281	135.99	134.50	-84	6,083	-1.38%	大買/大賣/
2018/03/20	37	137.34	32	137.91	138.50	5	6,032	0.08%
2018/03/19	197	140.78	42	140.27	138.00	155	6,034	2.57%	大買/鉅額交易
2018/03/16	192	139.35	22	139.20	137.50	170	5,970	2.85%	大買/鉅額交易
2018/03/15	20	136.88	40	137.39	137.00	-20	5,882	-0.34%
2018/03/14	62	137.66	80	137.20	137.00	-18	5,880	-0.31%
2018/03/13	17	140.65	102	140.78	139.00	-85	5,880	-1.45%	大賣/
2018/03/12	1,230	142.56	879	142.11	141.00	351	5,843	6.01%	大買/大賣/鉅額交易
2018/03/09	514	139.66	430	138.80	138.00	84	5,710	1.47%	大買/大賣/
2018/03/08	152	136.81	66	136.95	136.00	86	5,679	1.51%	大買/
2018/03/07	385	138.45	319	137.49	134.50	66	5,707	1.16%	大買/大賣/
2018/03/06	508	135.54	120	134.29	135.00	388	5,610	6.92%	大買/大賣/鉅額交易
2018/03/05	88	130.56	88	130.35	130.00	0	5,559	0.00%
2018/03/02	2	128.25	52	128.18	130.00	-50	5,547	-0.90%
2018/03/01	66	129.86	29	129.76	130.00	37	5,576	0.66%
2018/02/27	50	132.53	51	132.70	130.50	-1	5,616	-0.02%
2018/02/26	132	137.04	91	136.16	133.00	41	5,624	0.73%	大買/
2018/02/23	147	135.48	23	134.13	132.50	124	5,562	2.23%	大買/鉅額交易
2018/02/22	96	136.22	42	135.43	134.00	54	5,607	0.96%
2018/02/21	163	133.84	136	134.61	135.50	27	5,702	0.47%	大買/大賣/
2018/02/12	57	128.26	76	127.82	126.00	-19	5,640	-0.34%
2018/02/09	85	123.88	93	124.68	127.00	-8	5,605	-0.14%
2018/02/08	116	125.06	61	125.35	123.00	55	5,521	1.00%	大買/
2018/02/07	18	124.81	89	124.49	127.00	-71	5,487	-1.29%
2018/02/06	71	118.04	289	118.15	115.50	-218	5,576	-3.91%	大賣/鉅額交易
2018/02/05	67	124.49	482	123.64	128.00	-415	5,612	-7.39%	大賣/鉅額交易
2018/02/02	66	133.04	63	132.41	132.00	3	5,617	0.05%
2018/02/01	59	132.92	69	134.03	131.00	-10	5,568	-0.18%
2018/01/31	97	132.22	138	130.33	132.00	-41	5,521	-0.74%	大賣/
2018/01/30	102	133.86	83	132.81	132.00	19	5,482	0.35%	大買/
2018/01/29	86	131.67	221	132.18	130.00	-135	5,404	-2.50%	大賣/鉅額交易
2018/01/26	142	129.41	290	129.29	127.00	-148	5,374	-2.75%	大買/大賣/鉅額交易
2018/01/25	86	136.60	357	136.16	134.00	-271	5,288	-5.12%	大賣/鉅額交易
2018/01/24	116	142.89	94	143.51	140.50	22	5,230	0.42%	大買/
2018/01/23	396	144.02	292	141.43	140.00	104	5,153	2.02%	大買/大賣/鉅額交易
2018/01/22	302	137.24	31	136.45	143.00	271	4,959	5.46%	大買/鉅額交易
2018/01/19	565	131.05	111	130.35	130.00	454	4,838	9.38%	大買/大賣/鉅額交易
2018/01/18	332	122.09	39	121.42	127.00	293	4,592	6.38%	大買/鉅額交易
2018/01/17	18	116.31	8	116.06	115.50	10	4,427	0.23%
2018/01/16	19	117.00	87	116.50	115.50	-68	4,400	-1.55%
2018/01/15	365	117.35	259	115.69	115.50	106	4,358	2.43%	大買/大賣/鉅額交易
2018/01/12	252	115.49	283	116.05	115.50	-31	4,291	-0.72%	大買/大賣/
2018/01/11	453	114.64	96	114.69	115.50	357	4,279	8.34%	大買/鉅額交易
2018/01/10	901	118.11	88	116.63	115.50	813	4,232	19.21%	大買/鉅額交易
2018/01/09	315	115.24	89	114.73	114.00	226	4,086	5.53%	大買/鉅額交易
2018/01/08	195	115.02	397	112.63	114.50	-202	4,055	-4.98%	大買/大賣/鉅額交易
2018/01/05	362	108.15	130	107.30	110.00	232	3,879	5.98%	大買/大賣/鉅額交易
2018/01/04	95	102.32	127	100.96	100.00	-32	3,767	-0.85%	大賣/
2018/01/03	167	97.63	73	96.06	101.50	94	3,718	2.53%	大買/
2018/01/02	21	93.90	169	94.13	92.70	-148	3,622	-4.09%	大賣/鉅額交易