GIS-KY (6456)-統一券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
52.9
漲跌
▲1.9
漲幅
+3.73%
成交量
2,400張
產業
上市光電類股
769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

GIS-KY (6456)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
2024/11/22	0	0.00	0	53.60	52.90	0	846	0.00%
2024/11/21	0	0.00	1	51.00	51.00	-1	811	-0.12%
2024/11/20	16	50.89	0	0.00	50.90	16	804	1.99%
2024/11/19	1	52.30	0	0.00	52.30	1	789	0.13%
2024/11/15	0	0.00	1	54.00	53.30	-1	761	-0.13%
2024/11/14	1	53.40	1	53.30	53.40	0	748	0.00%
2024/11/13	18	54.03	17	53.80	53.80	1	739	0.14%
2024/11/12	0	0.00	1	54.40	54.30	-1	730	-0.14%
2024/11/11	2	56.00	0	0.00	56.50	2	704	0.28%
2024/11/07	0	0.00	46	58.27	58.10	-46	695	-6.61%
2024/11/04	1	57.10	1	56.50	56.80	0	665	0.00%
2024/11/01	0	0.00	3.5	58.55	58.60	-3.5	675	-0.51%
2024/10/30	1	57.00	0	0.00	56.90	1	666	0.15%
2024/10/28	3	58.30	2	58.00	58.30	1	660	0.15%
2024/10/24	0	0.00	1	59.10	59.00	-1	669	-0.15%
2024/10/23	4	58.73	3	59.10	58.90	1	662	0.15%
2024/10/17	1	57.80	1	57.30	57.30	0	673	0.00%
2024/10/15	1	57.20	0	0.00	56.70	1	704	0.14%
2024/10/09	25	56.58	0	0.00	56.10	25	775	3.22%
2024/10/08	15	57.33	0	0.00	57.20	15	868	1.73%
2024/10/04	0	0.00	1	58.00	58.00	-1	985	-0.10%
2024/10/01	0	0.00	0.1	58.40	58.80	-0.1	1,008	-0.01%
2024/09/30	11	58.45	0	0.00	58.40	11	1,015	1.08%
2024/09/24	0	0.00	0.1	57.70	57.90	-0.1	1,032	-0.01%
2024/09/16	0	59.70	0	0.00	59.60	0	1,091	0.00%
2024/09/13	1	57.70	0	0.00	57.90	1	1,166	0.09%
2024/09/12	2	57.50	2	57.50	57.50	0	1,178	0.00%
2024/09/04	1	57.00	1.1	56.89	56.50	-0.1	1,275	-0.01%
2024/09/03	0.1	60.20	0	0.00	59.60	0.1	1,275	0.00%
2024/09/02	0.1	61.10	0	0.00	60.70	0.1	1,297	0.01%
2024/08/30	4	61.63	4	61.78	61.60	0	1,305	0.00%
2024/08/29	0	0.00	1	61.20	61.20	-1	1,309	-0.08%
2024/08/28	4	60.88	1	61.30	60.70	3	1,338	0.22%
2024/08/23	9.5	58.03	0	0.00	58.20	9.5	1,370	0.69%
2024/08/21	5	58.80	2	58.60	58.90	3	1,558	0.19%
2024/08/19	3	59.10	0	0.00	59.10	3	1,576	0.19%
2024/08/14	13	57.60	0	0.00	58.10	13	1,608	0.81%
2024/08/13	65.8	57.41	2	57.50	57.60	63.8	1,618	3.94%
2024/08/08	1	57.30	0	0.00	57.50	1	1,719	0.06%
2024/08/07	3.1	57.06	1	58.00	58.00	2.1	1,727	0.12%
2024/08/06	43.2	56.30	0	0.00	55.40	43.2	1,725	2.51%
2024/08/05	7	57.39	0	0.00	57.10	7	1,713	0.41%
2024/07/26	0	0.00	1	65.30	65.40	-1	1,775	-0.06%
2024/07/17	0.1	71.14	7	71.03	70.60	-6.9	1,721	-0.40%
2024/07/16	0	72.30	2	72.40	72.10	-2	1,706	-0.12%
2024/07/15	22	70.60	5	70.70	70.40	17	1,690	1.01%
2024/07/12	1	73.20	7	73.09	73.30	-6	1,666	-0.36%
2024/07/11	4	73.03	1	72.50	72.10	3	1,647	0.18%
2024/07/10	1.3	74.09	1	73.10	73.20	0.3	1,635	0.02%
2024/07/09	2	71.60	4.1	72.02	71.00	-2.1	1,539	-0.14%
2024/07/08	0.2	72.17	1	72.20	71.50	-0.8	1,496	-0.05%
2024/07/05	9.1	68.15	86	69.14	69.30	-76.9	1,426	-5.39%
2024/07/03	0	0.00	36	67.04	66.90	-36	1,437	-2.50%
2024/07/02	0	0.00	1	66.60	66.40	-1	1,439	-0.07%
2024/06/27	0	0.00	0.6	67.50	67.40	-0.6	1,452	-0.04%
2024/06/26	1	68.00	0.4	68.20	68.10	0.6	1,482	0.04%
2024/06/25	0	0.00	20	68.18	69.40	-20	1,533	-1.30%
2024/06/21	1	70.90	6.3	70.25	70.90	-5.3	1,529	-0.34%
2024/06/20	165	70.94	7	71.11	70.80	158	1,505	10.49%	大買/鉅額交易
2024/06/19	0	0.00	1.1	68.38	68.20	-1.1	1,426	-0.08%
2024/06/18	3	68.17	0	0.00	68.40	3	1,418	0.21%
2024/06/17	0	0.00	9	68.50	68.60	-9	1,413	-0.64%
2024/06/14	2.2	68.96	68	67.86	68.90	-65.8	1,403	-4.69%
2024/06/13	5	64.80	0	0.00	64.80	5	1,335	0.37%
2024/06/12	5	65.00	10	65.36	65.00	-5	1,332	-0.38%
2024/06/07	0	0.00	11	65.55	65.50	-11	1,331	-0.83%
2024/06/06	1	64.80	2.5	64.93	64.70	-1.5	1,328	-0.11%
2024/06/05	5	66.10	2	66.70	66.20	3	1,314	0.23%
2024/06/04	15	66.90	1	66.90	66.80	14	1,314	1.06%
2024/06/03	13	68.97	30.1	68.44	68.00	-17.1	1,317	-1.30%
2024/05/31	16.1	66.45	0	0.00	66.40	16.1	1,287	1.25%
2024/05/30	2	66.40	0.1	66.30	66.60	1.9	1,279	0.15%
2024/05/29	3	67.50	2.1	67.46	67.40	0.9	1,276	0.07%
2024/05/28	16	69.89	14.5	70.96	68.30	1.5	1,252	0.12%
2024/05/27	0.2	67.52	12	67.55	67.90	-11.8	1,118	-1.06%
2024/05/24	0	0.00	0.3	66.00	65.80	-0.3	1,118	-0.03%
2024/05/23	0	0.00	0.4	66.20	66.60	-0.4	1,113	-0.03%
2024/05/22	1.7	66.86	0.1	66.76	67.00	1.6	1,112	0.14%
2024/05/21	0	0.00	20	66.10	66.30	-20	1,104	-1.81%
2024/05/20	0	0.00	2.1	65.64	66.40	-2.1	1,100	-0.19%
2024/05/17	1	65.20	4	65.35	64.90	-3	1,085	-0.28%
2024/05/16	1	65.10	4.1	65.79	66.70	-3.1	1,072	-0.28%
2024/05/15	1.1	65.31	2	64.95	65.20	-0.9	1,019	-0.09%
2024/05/09	0	0.00	6	62.53	62.00	-6	972	-0.62%
2024/05/08	8	62.09	0	0.00	62.10	8	964	0.83%
2024/05/07	21	61.08	24	61.79	61.60	-3	962	-0.31%
2024/05/06	5	62.92	3	63.17	62.90	2	942	0.21%
2024/05/03	28	62.28	28	62.11	62.20	0	914	0.00%
2024/05/02	1	60.70	0	0.00	61.70	1	895	0.11%
2024/04/30	11.1	61.85	15	61.30	61.30	-3.9	912	-0.43%
2024/04/29	0	0.00	1	58.40	59.50	-1	875	-0.11%
2024/04/25	1	57.70	0	0.00	57.80	1	886	0.11%
2024/04/19	1	56.30	0	0.00	56.40	1	892	0.11%
2024/04/12	1	60.50	0	0.00	60.50	1	868	0.12%
2024/04/10	5	61.08	4	60.95	60.70	1	876	0.11%
2024/04/09	1.1	60.24	4	61.35	61.00	-2.9	877	-0.33%
2024/04/08	0	0.00	1	59.70	58.80	-1	862	-0.12%
2024/04/03	2	60.70	36	60.21	60.20	-34	854	-3.98%
2024/04/02	3.2	60.50	4	61.05	61.30	-0.8	856	-0.10%
2024/04/01	3	60.43	4	60.90	60.50	-1	854	-0.12%
2024/03/29	7	60.80	4	60.88	60.80	3	905	0.33%
2024/03/28	2	60.50	2	59.50	60.00	0	891	0.00%
2024/03/27	1	56.30	0	0.00	57.40	1	838	0.12%
2024/03/26	1	58.10	0	0.00	57.40	1	816	0.12%
2024/03/18	1	56.60	0.1	56.52	56.80	0.9	949	0.09%
2024/03/15	30.2	56.63	0.5	56.91	56.50	29.7	971	3.06%
2024/03/14	2	56.65	2.3	56.82	56.30	-0.3	970	-0.03%
2024/03/13	3	57.53	3.1	57.41	56.90	-0.1	970	-0.01%
2024/03/12	2	57.35	0.7	57.15	57.40	1.3	973	0.14%
2024/03/11	0	0.00	0.4	56.38	56.20	-0.4	975	-0.04%
2024/03/08	3.1	56.28	2.9	56.50	56.10	0.2	973	0.02%
2024/03/07	8	57.19	8.7	57.32	56.70	-0.7	969	-0.07%
2024/03/06	1	58.60	0.7	58.77	58.50	0.3	970	0.03%
2024/03/04	0	0.00	2	59.30	59.20	-2	992	-0.20%
2024/03/01	3.1	57.87	1.8	57.72	58.00	1.3	1,011	0.13%
2024/02/29	0	0.00	2	57.40	58.20	-2	1,035	-0.19%
2024/02/27	18.1	58.15	7.3	58.47	58.10	10.8	1,068	1.01%
2024/02/26	0	0.00	1.6	60.56	60.40	-1.6	1,134	-0.14%
2024/02/23	1	61.30	1.7	61.46	61.00	-0.7	1,138	-0.06%
2024/02/22	0.5	62.20	0	0.00	62.30	0.5	1,148	0.04%
2024/02/21	1	61.90	6.5	61.75	61.80	-5.5	1,177	-0.47%
2024/02/16	0	61.45	40	61.45	61.50	-40	1,355	-2.95%
2024/02/15	2	59.50	2.3	59.84	60.80	-0.3	1,357	-0.02%
2024/02/05	4	60.25	9.9	60.42	60.20	-5.9	1,377	-0.43%
2024/02/02	7	61.50	5.3	61.76	61.20	1.7	1,372	0.12%
2024/02/01	0	0.00	0.5	62.47	62.10	-0.5	1,363	-0.04%
2024/01/31	1	62.90	1	62.60	62.70	0	1,367	0.00%
2024/01/30	1	63.20	1.6	63.47	63.20	-0.6	1,367	-0.05%
2024/01/29	0	0.00	0.3	64.27	64.10	-0.3	1,364	-0.02%
2024/01/26	0	65.20	0.3	64.61	64.20	-0.3	1,363	-0.02%
2024/01/24	1.3	65.56	6.1	65.73	65.30	-4.8	1,358	-0.35%
2024/01/23	1	64.50	6.7	64.43	64.40	-5.7	1,334	-0.43%
2024/01/22	1.1	64.30	5.1	64.06	63.80	-4	1,331	-0.30%
2024/01/19	0	0.00	0	63.18	63.00	0	1,317	0.00%
2024/01/18	0	63.30	0.1	63.20	62.80	-0.1	1,321	0.00%
2024/01/17	1	62.20	146.9	62.22	62.30	-145.9	1,318	-11.07%	大賣/鉅額交易
2024/01/16	0	0.00	0.2	63.10	63.10	-0.2	1,311	-0.02%
2024/01/15	0	0.00	5	63.70	63.20	-5	1,308	-0.38%
2024/01/12	1	62.60	0.6	62.86	62.50	0.4	1,309	0.03%
2024/01/11	0	0.00	4.1	63.00	63.40	-4.1	1,307	-0.31%
2024/01/10	2	62.85	2.5	63.10	62.50	-0.5	1,310	-0.04%
2024/01/09	1	63.70	8.6	63.70	63.60	-7.6	1,305	-0.58%
2024/01/08	0	0.00	23	64.58	64.70	-23	1,296	-1.77%
2024/01/05	0	0.00	0.1	65.70	65.30	-0.1	1,291	-0.01%
2024/01/04	6	64.27	8.9	64.33	64.00	-2.9	1,284	-0.23%
2024/01/03	1	66.00	1	65.80	65.30	0	1,281	0.00%
2024/01/02	0	0.00	0.5	66.30	66.60	-0.5	1,270	-0.04%
2023/12/29	0	0.00	5	66.10	66.00	-5	1,256	-0.40%
2023/12/28	1	66.20	26.2	65.83	66.40	-25.2	1,265	-1.99%
2023/12/26	107	67.22	10.6	66.54	66.10	96.4	1,265	7.62%	大買/
2023/12/25	3	67.23	1	67.40	67.50	2	1,204	0.17%
2023/12/21	0	0.00	2.1	66.20	66.60	-2.1	1,200	-0.17%
2023/12/20	5	66.46	5.3	65.68	66.50	-0.3	1,207	-0.02%
2023/12/19	7	66.20	0	0.00	65.90	7	1,208	0.58%
2023/12/18	2	66.85	0	0.00	66.60	2	1,201	0.17%
2023/12/15	59.6	67.10	8.5	67.35	66.90	51.1	1,185	4.31%
2023/12/14	3	64.60	2	64.45	64.70	1	1,085	0.10%
2023/12/13	8	64.46	2.7	64.33	63.60	5.3	1,088	0.49%
2023/12/12	4	64.48	2.5	64.68	64.90	1.5	1,086	0.14%
2023/12/11	3	63.37	3.1	63.65	63.40	-0.1	1,071	-0.01%
2023/12/08	4	64.28	3.9	64.48	64.30	0.1	1,067	0.01%
2023/12/07	1	64.40	3	64.30	64.40	-2	1,066	-0.19%
2023/12/06	6	64.08	6.5	64.20	64.00	-0.5	1,064	-0.05%
2023/12/05	2	64.60	1	64.60	64.60	1	1,063	0.09%
2023/12/04	1	65.40	0	0.00	65.30	1	1,064	0.09%
2023/12/01	3	65.27	13.5	65.73	65.30	-10.5	1,066	-0.98%
2023/11/30	0	0.00	1	66.60	65.90	-1	1,057	-0.09%
2023/11/29	78	66.50	4	66.48	66.30	74	1,040	7.11%
2023/11/28	11	66.78	41	66.45	66.80	-30	1,037	-2.89%
2023/11/27	3	65.87	4.6	66.00	65.90	-1.6	1,013	-0.16%
2023/11/24	5	66.56	9	66.53	66.80	-4	992	-0.40%
2023/11/22	5	63.00	0.8	62.95	63.00	4.2	859	0.49%
2023/11/21	6.1	62.83	8.7	63.03	62.70	-2.6	859	-0.31%
2023/11/20	17.9	63.49	12.2	63.57	63.40	5.7	859	0.67%
2023/11/17	9	62.42	4.6	62.66	62.50	4.4	831	0.53%
2023/11/16	8.6	63.95	6.9	63.46	63.40	1.7	806	0.22%
2023/11/15	2.1	61.18	9.6	60.18	61.30	-7.5	703	-1.07%
2023/11/14	1	56.80	0.8	56.97	56.80	0.2	655	0.03%
2023/11/13	7	57.21	5.1	57.39	56.80	1.9	655	0.29%
2023/11/10	1	59.00	0	0.00	58.80	1	641	0.16%
2023/11/09	0	0.00	0.2	59.03	59.10	-0.2	645	-0.04%
2023/11/08	0.3	58.60	3.2	59.20	59.20	-2.9	660	-0.44%
2023/11/07	4	58.00	0.3	58.25	58.00	3.7	661	0.56%
2023/11/06	0	58.00	2	58.10	58.30	-2	676	-0.30%
2023/11/03	0.1	56.90	1	57.30	57.30	-0.9	689	-0.13%
2023/11/02	2.1	57.00	0	0.00	57.00	2.1	695	0.30%
2023/11/01	0.1	56.20	1	56.30	56.20	-0.9	707	-0.13%
2023/10/31	0	0.00	4.1	56.45	55.80	-4.1	705	-0.57%
2023/10/27	2.1	56.56	2.2	56.85	56.40	-0.1	715	-0.01%
2023/10/26	6	56.98	7.2	57.16	56.60	-1.2	729	-0.17%
2023/10/25	0	0.00	0.2	58.26	58.10	-0.2	728	-0.02%
2023/10/24	4	57.40	3	57.59	57.50	1	735	0.14%
2023/10/23	2	57.95	2.1	58.25	57.80	-0.1	739	-0.01%
2023/10/20	15	58.69	5.7	57.80	58.30	9.3	748	1.25%
2023/10/19	9	58.73	0.2	58.67	58.70	8.8	774	1.13%
2023/10/18	1	58.10	1.5	58.54	58.30	-0.5	792	-0.06%
2023/10/17	4	60.00	2.5	59.86	59.30	1.5	803	0.19%
2023/10/16	0.4	59.00	0	0.00	59.10	0.4	818	0.05%
2023/10/13	35	59.54	1.2	59.73	59.30	33.8	831	4.07%
2023/10/12	0.1	59.50	0.5	59.56	59.50	-0.4	835	-0.05%
2023/10/11	2	58.50	1.5	58.61	58.20	0.5	839	0.06%
2023/10/06	0.1	59.10	0.4	59.19	59.00	-0.3	839	-0.04%
2023/10/05	1.6	59.10	1.2	58.93	59.00	0.4	842	0.05%
2023/10/04	9	57.66	17.3	57.60	57.80	-8.3	853	-0.97%
2023/10/03	0.3	59.50	0.7	59.40	59.00	-0.5	871	-0.05%
2023/10/02	7	58.47	7.3	58.72	58.70	-0.3	890	-0.03%
2023/09/28	6	59.43	7.6	59.57	59.00	-1.6	895	-0.18%
2023/09/27	8	59.96	13.1	59.89	59.30	-5.1	898	-0.57%
2023/09/26	0.1	61.30	3.2	60.92	61.00	-3.2	880	-0.36%
2023/09/25	0.1	61.20	10	61.60	60.70	-10	884	-1.13%
2023/09/22	4.1	60.75	12.9	60.87	60.70	-8.9	878	-1.01%
2023/09/21	6	61.35	4.4	61.58	61.20	1.6	901	0.18%
2023/09/20	2.1	62.31	5.3	62.53	62.10	-3.2	901	-0.36%
2023/09/19	1	62.50	0.3	62.85	62.50	0.7	922	0.07%
2023/09/18	2	62.80	2.5	63.08	62.70	-0.5	922	-0.05%
2023/09/15	7	62.09	7.3	62.32	61.70	-0.3	916	-0.03%
2023/09/14	2	62.15	11.6	62.01	62.40	-9.6	929	-1.04%
2023/09/13	0	0.00	0	62.20	61.90	0	945	0.00%
2023/09/12	0	0.00	0.1	61.55	61.70	-0.1	963	-0.01%
2023/09/11	4.1	61.16	12.2	61.36	61.10	-8.1	975	-0.83%
2023/09/08	22.1	61.51	11.8	61.84	61.50	10.3	998	1.03%
2023/09/07	3	62.67	3.2	62.93	62.70	-0.2	1,050	-0.02%
2023/09/06	1.1	63.12	0.3	63.31	63.50	0.8	1,069	0.08%
2023/09/05	6	62.83	3.4	62.99	62.80	2.6	1,080	0.24%
2023/09/04	3	62.80	2.9	63.01	63.10	0.1	1,097	0.01%
2023/09/01	2.1	63.11	2	63.41	63.10	0	1,134	0.00%
2023/08/31	3	62.30	3.2	62.12	61.90	-0.2	1,221	-0.01%
2023/08/30	0	0.00	0.2	62.16	62.40	-0.2	1,321	-0.01%
2023/08/29	1.1	61.13	0.2	61.70	61.50	0.9	1,334	0.07%
2023/08/28	5	61.12	4.4	61.28	60.90	0.6	1,343	0.04%
2023/08/25	0	0.00	0.1	62.25	61.80	-0.1	1,351	0.00%
2023/08/24	7	61.74	26.1	62.39	61.50	-19.1	1,367	-1.40%
2023/08/23	6	62.45	5.1	62.75	62.30	0.9	1,374	0.06%
2023/08/22	1	62.90	2	63.13	62.80	-1	1,383	-0.07%
2023/08/21	3	62.83	1.8	62.88	63.00	1.2	1,391	0.08%
2023/08/18	2	63.05	1.6	63.45	63.00	0.4	1,395	0.03%
2023/08/17	3.6	62.66	3.3	62.65	64.00	0.3	1,404	0.02%
2023/08/16	5.2	62.99	4	63.28	63.50	1.2	1,413	0.08%
2023/08/15	6.1	64.10	5.6	64.15	64.00	0.6	1,410	0.04%
2023/08/14	7.1	64.70	7.3	65.05	63.90	-0.2	1,427	-0.02%
2023/08/11	8	66.65	5.9	66.97	66.60	2.1	1,431	0.15%
2023/08/10	0.1	67.90	3	67.40	67.90	-2.9	1,442	-0.20%
2023/08/09	1	67.50	4.1	67.62	68.00	-3.1	1,441	-0.22%
2023/08/08	3	66.50	3.4	66.72	66.30	-0.4	1,441	-0.03%
2023/08/07	13	67.12	12.5	67.45	67.20	0.5	1,457	0.03%
2023/08/04	2.1	67.11	0	67.40	67.10	2	1,461	0.14%
2023/08/02	5	67.00	3.9	67.06	66.60	1.1	1,479	0.07%
2023/08/01	1.1	67.51	1.4	67.51	67.30	-0.3	1,519	-0.02%
2023/07/31	2	68.00	5.8	68.25	67.60	-3.8	1,561	-0.25%
2023/07/28	5	68.50	3.6	68.56	68.80	1.4	1,572	0.09%
2023/07/27	4	68.50	2.3	68.28	68.40	1.7	1,574	0.11%
2023/07/26	1.1	67.32	1.6	67.24	67.00	-0.5	1,571	-0.03%
2023/07/25	3.1	67.49	2.5	67.89	67.60	0.6	1,570	0.04%
2023/07/24	4.2	66.14	5.1	65.91	68.00	-0.9	1,561	-0.06%
2023/07/21	12.2	67.31	190	67.18	66.90	-177.8	1,540	-11.55%	大賣/鉅額交易
2023/07/20	2	68.25	2	68.53	68.10	0	1,542	0.00%
2023/07/19	11	67.67	10	67.60	67.80	1	1,541	0.06%
2023/07/18	1	69.30	0	0.00	68.50	1	1,542	0.06%
2023/07/17	5.2	69.59	0	0.00	69.60	5.2	1,542	0.34%
2023/07/14	3	68.90	2	69.00	69.00	1	1,555	0.06%
2023/07/13	5.1	69.11	0	0.00	69.00	5.1	1,578	0.32%
2023/07/12	1	69.00	1	69.10	69.00	0	1,588	0.00%
2023/07/11	0.1	69.20	0	0.00	68.70	0.1	1,626	0.00%
2023/07/10	1	69.00	10	69.00	68.70	-9	1,621	-0.56%
2023/07/07	4.1	70.60	3	70.70	70.40	1.1	1,594	0.07%
2023/07/06	2	72.70	0	0.00	72.10	2	1,573	0.13%
2023/07/05	9	73.60	0	0.00	73.50	9	1,556	0.58%
2023/07/04	1.1	73.39	0	0.00	73.10	1.1	1,549	0.07%
2023/06/30	8.1	72.90	0	0.00	72.90	8.1	1,550	0.52%
2023/06/29	1	72.80	0	0.00	72.80	1	1,548	0.06%
2023/06/28	0	0.00	2	73.40	73.50	-2	1,520	-0.13%
2023/06/21	0	0.00	3	74.50	74.60	-3	1,495	-0.20%
2023/06/20	3.1	74.70	6	74.80	74.80	-2.9	1,490	-0.19%
2023/06/19	0.2	74.79	0	0.00	74.20	0.2	1,474	0.01%
2023/06/16	1	74.60	12	74.40	74.40	-11	1,455	-0.76%
2023/06/15	1	75.30	0	0.00	75.00	1	1,440	0.07%
2023/06/14	11	76.27	31	76.25	75.60	-20	1,430	-1.40%
2023/06/13	4	76.25	1	77.10	76.20	3	1,420	0.21%
2023/06/12	0	0.00	56	75.20	75.70	-56	1,365	-4.10%
2023/06/07	0	0.00	1	75.70	75.60	-1	1,353	-0.07%
2023/06/06	108	77.09	25	77.41	76.70	83	1,323	6.27%	大買/
2023/06/05	83	79.14	5	77.42	79.80	78	1,248	6.25%
2023/06/02	45	74.19	0	0.00	74.30	45	1,157	3.89%
2023/05/31	55	73.49	30	73.51	73.50	25	1,144	2.18%
2023/05/30	141	73.35	0	0.00	73.30	141	1,142	12.35%	大買/鉅額交易
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/24	0	0.00	1	76.10	75.60	-1	1,114	-0.09%
2023/05/23	0	0.00	3	76.40	76.40	-3	1,113	-0.27%
2023/05/22	0.1	76.20	1	76.30	76.00	-0.9	1,126	-0.08%
2023/05/16	0	0.00	2	73.90	74.10	-2	1,126	-0.18%
2023/05/12	1	74.50	0	0.00	74.40	1	1,110	0.09%
2023/05/11	1	75.70	4	75.50	75.10	-3	1,101	-0.27%
2023/05/10	21.1	76.09	0	0.00	76.60	21.1	1,108	1.90%
2023/05/09	64.1	76.90	0	0.00	76.50	64.1	1,111	5.76%
2023/05/08	132	76.83	2	75.55	77.50	130	1,121	11.60%	大買/鉅額交易
2023/05/05	3	77.30	62	77.61	77.10	-59	1,086	-5.43%
2023/05/04	4	78.33	60	78.66	78.80	-56	1,070	-5.23%
2023/05/03	0	0.00	20	79.25	79.20	-20	1,064	-1.88%
2023/05/02	0	0.00	52	79.91	79.90	-52	1,088	-4.78%
2023/04/27	0.1	79.58	0	0.00	79.30	0.1	1,096	0.01%
2023/04/26	90	79.41	0	0.00	79.30	90	1,102	8.16%
2023/04/25	3	79.37	15	80.65	78.90	-12	1,108	-1.08%
2023/04/24	2	81.15	96	80.70	80.50	-94	1,119	-8.40%
2023/04/21	4	81.28	0	0.00	80.80	4	1,124	0.36%
2023/04/20	3	82.33	4	81.60	81.60	-1	1,128	-0.09%
2023/04/19	0	82.90	0	0.00	82.20	0	1,145	0.00%
2023/04/18	0	84.06	1	84.20	83.80	-1	1,206	-0.08%
2023/04/17	1	82.90	0	0.00	82.70	1	1,217	0.08%
2023/04/14	12	84.10	1	84.50	83.80	11	1,240	0.89%
2023/04/13	0	0.00	11	82.18	82.60	-11	1,215	-0.91%
2023/04/10	0	82.80	3	82.77	82.90	-3	1,243	-0.24%
2023/03/31	16	82.09	21	82.03	82.00	-5	1,256	-0.40%
2023/03/30	26	82.60	0	0.00	82.60	26	1,255	2.07%
2023/03/28	1	81.70	0	0.00	81.90	1	1,293	0.08%
2023/03/27	0	0.00	1	83.10	82.80	-1	1,301	-0.08%
2023/03/22	1	82.70	0	0.00	82.40	1	1,449	0.07%
2023/03/16	2	80.45	1	80.40	79.90	1	1,465	0.07%
2023/03/14	0	82.20	0	0.00	81.80	0	1,487	0.00%
2023/03/13	2	81.95	270	81.83	82.40	-268	1,502	-17.83%	大賣/鉅額交易
2023/03/10	2	82.70	0	0.00	82.40	2	1,505	0.13%
2023/03/09	2	84.60	3	84.60	84.60	-1	1,517	-0.07%
2023/03/07	4	84.95	0	0.00	85.00	4	1,542	0.26%
2023/03/06	2	85.50	0	0.00	85.50	2	1,540	0.13%
2023/03/03	0	84.90	0	0.00	84.50	0	1,548	0.00%
2023/03/02	0	0.00	1	83.90	84.10	-1	1,555	-0.06%
2023/03/01	4	84.78	2	84.65	84.50	2	1,559	0.13%
2023/02/17	0	86.20	0	0.00	86.80	0	1,749	0.00%
2023/02/16	0	0.00	2	87.20	86.90	-2	1,737	-0.12%
2023/02/10	4	85.10	3	84.70	84.70	1	1,869	0.05%
2023/02/09	30	86.21	0	0.00	86.20	30	1,991	1.51%
2023/02/08	0	0.00	16	87.08	87.00	-16	2,073	-0.77%
2023/02/03	100	84.80	1	84.60	84.60	99	2,158	4.59%
2023/02/02	80.1	85.34	50	85.55	85.50	30.1	2,153	1.40%
2023/02/01	3.1	84.50	0	0.00	85.10	3.1	2,140	0.14%
2023/01/31	0	0.00	3	84.07	85.00	-3	2,127	-0.14%
2023/01/30	2.1	83.30	1	83.10	83.40	1.1	2,112	0.05%
2023/01/17	14.1	82.21	2	82.40	82.10	12.1	2,120	0.57%
2023/01/16	1	81.20	0	0.00	81.70	1	2,139	0.05%
2023/01/13	40	81.30	0	0.00	81.50	40	2,163	1.85%
2023/01/12	0	81.90	0	0.00	81.30	0	2,209	0.00%
2023/01/11	1	83.00	0	0.00	82.70	1	2,245	0.04%
2023/01/10	90	83.09	0	0.00	82.90	90	2,256	3.99%
2023/01/09	0	0.00	252	83.57	83.80	-252	2,275	-11.07%	大賣/鉅額交易
2023/01/06	4	83.63	3	81.90	83.90	1	2,282	0.04%
2023/01/05	40	85.50	0	0.00	85.60	40	2,227	1.80%
2023/01/04	53.1	85.92	1	86.00	86.00	52.1	2,202	2.36%
2023/01/03	1	87.90	15	86.63	87.80	-14	2,204	-0.64%
2022/12/30	3	89.10	0	0.00	88.00	3	2,266	0.13%
2022/12/29	1	89.00	1	88.30	89.60	0	2,264	0.00%
2022/12/28	1	89.90	12	89.73	89.30	-11	2,275	-0.48%
2022/12/27	10	92.80	10	92.50	92.80	0	2,286	0.00%
2022/12/23	1.1	91.98	0	0.00	93.30	1.1	2,347	0.05%
2022/12/22	3	92.30	6	92.68	92.60	-3	2,364	-0.13%
2022/12/21	2	93.15	0	0.00	93.40	2	2,428	0.08%
2022/12/20	0	0.00	11	95.00	93.30	-11	2,459	-0.45%
2022/12/16	0	0.00	16	93.23	94.90	-16	2,579	-0.62%
2022/12/15	4	96.15	40	94.88	93.50	-36	2,550	-1.41%
2022/12/14	46	95.35	38	94.36	95.60	8	2,512	0.32%
2022/12/13	0	0.00	21	92.06	91.10	-21	2,433	-0.86%
2022/12/12	8	91.06	32	91.10	91.40	-24	2,429	-0.99%
2022/12/08	0	0.00	44	89.67	89.70	-44	2,430	-1.81%
2022/12/07	3	90.27	7.1	90.26	90.50	-4	2,432	-0.17%
2022/12/06	14.2	91.83	32	91.57	91.70	-17.8	2,420	-0.74%
2022/12/05	35	92.19	26	91.83	92.00	9	2,397	0.38%
2022/12/02	1	90.50	4	90.60	91.30	-3	2,384	-0.13%
2022/12/01	154.1	91.03	156	90.27	90.90	-1.9	2,370	-0.08%	大買/大賣/
2022/11/30	3	88.30	180	87.37	88.90	-177	2,329	-7.60%	大賣/鉅額交易
2022/11/29	5	86.00	41	86.48	87.10	-36	2,317	-1.55%
2022/11/28	17	86.49	14	86.44	86.50	3	2,295	0.13%
2022/11/25	62	87.44	8	87.99	86.80	54	2,290	2.36%
2022/11/24	50	88.06	12.1	88.05	88.20	38	2,272	1.67%
2022/11/23	25	87.56	16	87.60	87.50	9	2,266	0.40%
2022/11/22	15	87.67	187	88.09	88.20	-172	2,255	-7.63%	大賣/鉅額交易
2022/11/21	9	90.23	42	90.69	89.60	-33	2,244	-1.47%
2022/11/18	88	92.05	190	91.93	92.10	-102	2,206	-4.62%	大賣/鉅額交易
2022/11/17	13	88.71	14	88.45	89.20	-1	2,153	-0.05%
2022/11/16	1	88.90	52	87.53	87.50	-51	2,132	-2.39%
2022/11/15	9	88.30	10	87.85	87.80	-1	2,185	-0.05%
2022/11/14	0	0.00	21	87.27	87.60	-21	2,285	-0.92%
2022/11/11	2	87.55	6	86.57	86.70	-4	2,271	-0.18%
2022/11/10	0	0.00	2	87.10	87.40	-2	2,225	-0.09%
2022/11/09	37.1	86.39	6.1	86.76	87.00	31	2,211	1.40%
2022/11/08	19	86.79	5	86.96	87.00	14	2,183	0.64%
2022/11/07	78	86.92	81	85.88	85.70	-3	2,137	-0.14%
2022/11/04	323	85.78	1	84.96	85.00	322	2,025	15.90%	大買/鉅額交易
2022/11/03	41	82.62	120	82.95	85.70	-79	1,940	-4.07%	大賣/
2022/11/02	9	79.60	31	80.68	80.30	-22	1,823	-1.21%
2022/11/01	12	77.28	5	77.04	77.50	7	1,803	0.39%
2022/10/31	36.1	78.29	3	78.50	77.80	33.1	1,792	1.84%
2022/10/28	54	78.08	4	79.87	77.90	50	1,789	2.79%
2022/10/27	8	80.29	0	0.00	80.20	8	1,778	0.45%
2022/10/26	1	79.90	6	80.42	79.10	-5	1,782	-0.28%
2022/10/25	22	81.83	2	81.95	80.50	20	1,768	1.13%
2022/10/24	105	82.82	3	82.60	82.00	102	1,762	5.79%	大買/鉅額交易
2022/10/21	7	83.24	4.1	81.60	81.60	2.9	1,741	0.17%
2022/10/20	18	82.31	26	83.28	82.10	-8	1,712	-0.47%
2022/10/19	19	84.18	15.1	83.50	83.90	3.9	1,658	0.23%
2022/10/18	3	81.73	11	82.46	82.70	-8	1,591	-0.50%
2022/10/17	2	79.00	3	80.00	80.30	-1	1,565	-0.06%
2022/10/14	15.1	81.01	4	81.53	81.60	11.1	1,530	0.72%
2022/10/13	18	77.04	16	78.86	76.70	2	1,501	0.13%
2022/10/12	8	80.06	2	79.15	79.60	6	1,480	0.41%
2022/10/11	11	79.70	9	80.04	79.60	2	1,466	0.14%
2022/10/07	5	84.30	261.2	84.37	84.70	-256.2	1,428	-17.93%	大賣/鉅額交易
2022/10/06	5	83.10	37	83.15	82.80	-32	1,358	-2.36%
2022/10/05	3	82.43	2	81.70	81.80	1	1,349	0.07%
2022/10/04	25.1	81.88	1	81.50	81.70	24.1	1,348	1.79%
2022/10/03	25	79.16	24	77.10	79.50	1	1,340	0.07%
2022/09/30	60	75.36	3	75.43	76.60	57	1,317	4.33%
2022/09/29	4	75.15	13	75.44	76.00	-9	1,305	-0.69%
2022/09/28	46	76.66	34.4	79.21	74.80	11.6	1,294	0.90%
2022/09/27	9	82.01	46	82.37	82.30	-37	1,232	-3.00%
2022/09/26	12	80.22	2	80.95	79.10	10	1,199	0.83%
2022/09/23	100	84.59	171	84.04	82.00	-71	1,180	-6.01%	大賣/
2022/09/22	2	79.00	1	78.30	79.50	1	1,072	0.09%
2022/09/21	50	80.00	0	0.00	79.30	50	1,075	4.65%
2022/09/20	1	80.00	0	0.00	79.40	1	1,072	0.09%
2022/09/19	3	79.40	15	79.56	79.00	-12	1,077	-1.11%
2022/09/16	0	0.00	23	80.60	80.60	-23	1,072	-2.14%
2022/09/15	7	81.87	2	81.70	81.20	5	1,071	0.47%
2022/09/14	5	80.10	6	79.20	80.30	-1	1,078	-0.09%
2022/09/13	4	81.35	9	80.92	81.30	-5	1,077	-0.46%
2022/09/12	10	80.62	3	80.73	80.70	7	1,087	0.64%
2022/09/08	1	80.20	3	79.00	80.20	-2	1,102	-0.18%
2022/09/07	10	77.62	4	77.45	77.40	6	1,123	0.53%
2022/09/06	4	78.40	6	78.25	78.10	-2	1,123	-0.18%
2022/09/05	3	78.03	67	77.74	77.50	-64	1,119	-5.72%
2022/09/02	5	80.58	8	80.15	80.00	-3	1,111	-0.27%
2022/09/01	12	80.54	10	80.18	79.80	2	1,110	0.18%
2022/08/31	5	80.64	2	80.50	80.60	3	1,103	0.27%
2022/08/30	13	80.16	1	79.90	80.30	12	1,099	1.09%
2022/08/29	3	79.93	12	79.33	79.20	-9	1,092	-0.82%
2022/08/26	6	81.72	2	81.90	81.50	4	1,090	0.37%
2022/08/25	47	80.82	11	80.49	80.70	36	1,074	3.35%
2022/08/24	41	80.53	12	81.05	80.50	29	1,079	2.69%
2022/08/23	34	80.72	144.4	80.22	81.50	-110.4	1,097	-10.06%	大賣/鉅額交易
2022/08/22	74	83.72	110	82.62	81.40	-36	1,105	-3.26%	大賣/
2022/08/19	324	83.73	83.2	83.36	83.60	240.9	1,037	23.21%	大買/鉅額交易
2022/08/18	8	76.55	0	0.00	76.60	8	924	0.86%
2022/08/17	11	77.23	6	76.95	76.80	5	930	0.54%
2022/08/16	9	77.22	1	77.10	77.10	8	932	0.86%
2022/08/15	3	77.57	2	77.10	77.50	1	923	0.11%
2022/08/12	6	76.95	9	77.10	77.00	-3	914	-0.33%
2022/08/11	9	75.16	2	74.70	76.60	7	904	0.77%
2022/08/10	8	73.66	1	73.90	73.80	7	894	0.79%
2022/08/09	15	74.19	0	0.00	74.50	15	896	1.67%
2022/08/08	4	74.88	1	74.30	74.10	3	902	0.33%
2022/08/05	4.1	75.48	0	0.00	75.80	4.1	906	0.45%
2022/08/04	1	75.00	1	74.90	74.60	0	940	0.00%
2022/08/03	0	0.00	2	75.20	74.90	-2	962	-0.21%
2022/08/02	21	75.65	3	76.67	75.00	18	998	1.80%
2022/08/01	4	77.80	3	77.33	77.80	1	1,004	0.10%
2022/07/29	2	78.60	1	78.40	78.10	1	1,007	0.10%
2022/07/28	1	77.10	0	0.00	77.40	1	996	0.10%
2022/07/26	2	76.85	0	0.00	76.90	2	996	0.20%
2022/07/22	23	76.57	2	76.90	76.60	21	997	2.11%
2022/07/21	5	76.18	20	76.80	77.30	-15	1,004	-1.49%
2022/07/20	0	0.00	1	76.20	75.50	-1	1,005	-0.10%
2022/07/19	3.1	75.46	0	0.00	75.50	3.1	1,012	0.30%
2022/07/18	2	75.45	5	75.40	75.70	-3	1,010	-0.30%
2022/07/14	27	74.70	12	74.98	75.60	15	1,016	1.48%
2022/07/13	1	73.30	0	0.00	72.90	1	1,017	0.10%
2022/07/12	2	72.15	13	71.80	71.80	-11	1,004	-1.09%
2022/07/11	4	74.40	0	0.00	74.50	4	991	0.40%
2022/07/08	1.1	74.05	1	72.60	72.50	0.1	979	0.01%
2022/07/04	0	0.00	251	72.39	71.90	-251	946	-26.52%	大賣/鉅額交易
2022/07/01	0.1	73.20	4	73.75	72.10	-3.9	953	-0.41%
2022/06/30	0	0.00	1	76.70	76.50	-1	941	-0.11%
2022/06/29	4	77.33	0	0.00	76.60	4	942	0.42%
2022/06/28	0	0.00	1	78.90	78.40	-1	942	-0.11%
2022/06/27	2	79.20	0	0.00	79.90	2	966	0.21%
2022/06/24	2.1	77.78	0	0.00	77.80	2.1	972	0.21%
2022/06/23	0.1	77.36	1	76.00	76.70	-0.9	976	-0.09%
2022/06/22	0	0.00	1	76.00	75.90	-1	986	-0.10%
2022/06/20	0	0.00	1	77.90	77.50	-1	981	-0.10%
2022/06/17	39.5	80.00	3	79.33	81.00	36.5	970	3.76%
2022/06/16	0	0.00	26	81.53	80.50	-26	975	-2.67%
2022/06/14	2	85.35	10	84.50	85.00	-8	968	-0.83%
2022/06/13	0	0.00	5	84.90	85.00	-5	969	-0.52%
2022/06/09	17.1	88.36	0	0.00	87.90	17.1	985	1.73%
2022/06/08	1	87.50	1	87.20	87.20	0	991	0.00%
2022/06/07	0	0.00	4	87.38	87.20	-4	1,008	-0.40%
2022/06/06	0	0.00	1	87.60	87.60	-1	1,039	-0.10%
2022/06/02	1.1	89.18	10	88.90	88.50	-8.9	1,083	-0.82%
2022/06/01	72	89.01	6	89.23	88.10	66	1,104	5.98%
2022/05/31	44	88.33	40	89.03	90.90	4	1,086	0.37%
2022/05/30	19	91.70	1	92.50	92.50	18	1,046	1.72%
2022/05/27	2	89.15	13	89.32	89.00	-11	1,018	-1.08%
2022/05/26	7	88.80	5	88.36	89.00	2	1,017	0.20%
2022/05/25	13	86.86	0	0.00	86.80	13	1,032	1.26%
2022/05/24	2	86.20	2	85.70	85.50	0	1,055	0.00%
2022/05/23	4	85.53	0	0.00	85.30	4	1,071	0.37%
2022/05/20	0.1	85.10	1	84.90	84.90	-0.9	1,079	-0.09%
2022/05/19	0	0.00	2	83.60	84.00	-2	1,075	-0.19%
2022/05/18	4	84.93	28	84.45	84.50	-24	1,075	-2.23%
2022/05/17	1	83.70	0	0.00	84.00	1	1,070	0.09%
2022/05/13	1	81.70	1	81.90	82.20	0	1,063	0.00%
2022/05/12	1	80.60	1	80.60	80.60	0	1,057	0.00%
2022/05/11	3	83.63	65	84.01	83.40	-62	1,045	-5.93%
2022/05/10	2	86.15	70	87.24	86.50	-68	1,023	-6.64%
2022/05/09	0	0.00	1	90.20	89.90	-1	988	-0.10%
2022/05/06	0	0.00	1	91.80	92.40	-1	972	-0.10%
2022/05/05	1	94.20	0	0.00	94.00	1	972	0.10%
2022/05/04	0	0.00	4	93.10	93.10	-4	975	-0.41%
2022/05/03	5	92.40	0	0.00	93.00	5	987	0.51%
2022/04/29	0	0.00	1	92.70	91.70	-1	995	-0.10%
2022/04/27	1	91.30	3	92.03	91.70	-2	1,005	-0.20%
2022/04/26	0	0.00	5	93.10	93.40	-5	1,004	-0.50%
2022/04/25	0	0.00	18	93.77	92.40	-18	1,007	-1.79%
2022/04/22	3.1	96.26	2	95.80	95.90	1.1	998	0.11%
2022/04/21	2	97.10	1	96.70	96.40	1	1,026	0.10%
2022/04/20	29	96.06	5	96.40	95.90	24	1,027	2.34%
2022/04/19	5	95.80	2	95.70	96.20	3	1,037	0.29%
2022/04/14	1	94.80	0	0.00	94.20	1	1,070	0.09%
2022/04/13	1	93.70	4	93.43	93.80	-3	1,132	-0.26%
2022/04/12	4	92.80	1	92.00	92.90	3	1,166	0.26%
2022/04/11	0	0.00	4	93.55	92.80	-4	1,164	-0.34%
2022/04/08	7	96.19	1	97.00	95.80	6	1,162	0.52%
2022/04/07	2	97.95	3	97.47	96.70	-1	1,160	-0.09%
2022/04/06	1	96.50	21	97.21	97.30	-20	1,149	-1.74%
2022/04/01	2.1	97.49	0	0.00	97.50	2.1	1,151	0.18%
2022/03/31	0	0.00	8	96.09	95.90	-8	1,155	-0.69%
2022/03/30	7.1	96.92	4	96.60	97.00	3.1	1,162	0.27%
2022/03/29	0	0.00	2	95.10	95.00	-2	1,148	-0.17%
2022/03/28	2.1	95.60	3	95.50	95.50	-0.9	1,166	-0.08%
2022/03/25	1	96.80	12	95.65	95.80	-11	1,217	-0.90%
2022/03/24	1	96.70	13	96.50	96.50	-12	1,227	-0.98%
2022/03/23	7	96.71	2	96.20	96.30	5	1,234	0.41%
2022/03/22	0.5	95.60	7	95.37	95.90	-6.5	1,244	-0.52%
2022/03/21	15.1	95.43	8	95.83	96.00	7.1	1,247	0.57%
2022/03/18	40.1	93.16	9	93.80	93.10	31.1	1,230	2.52%
2022/03/17	15	93.31	0	0.00	93.80	15	1,242	1.21%
2022/03/16	0	0.00	2	90.60	91.30	-2	1,236	-0.16%
2022/03/15	1.1	90.05	4	90.28	90.20	-2.9	1,261	-0.23%
2022/03/14	2	92.35	11	92.16	92.30	-9	1,249	-0.72%
2022/03/11	3	93.90	3	93.10	93.10	0	1,247	0.00%
2022/03/10	2	93.90	11	93.80	94.00	-9	1,270	-0.71%
2022/03/09	4	93.20	4	92.70	93.30	0	1,259	0.00%
2022/03/08	20	93.42	11	93.77	94.10	9	1,259	0.71%
2022/03/07	50	91.25	3	91.23	91.50	47	1,247	3.77%
2022/03/04	2	90.25	3	90.20	90.00	-1	1,227	-0.08%
2022/03/03	2.1	91.31	0	0.00	91.00	2.1	1,229	0.17%
2022/03/02	2	90.60	20	90.04	90.90	-18	1,239	-1.45%
2022/03/01	0.1	91.00	9	90.14	90.60	-9	1,249	-0.72%
2022/02/25	4	89.48	18	89.83	90.00	-14	1,244	-1.13%
2022/02/24	14.1	89.78	8	89.41	89.60	6.1	1,226	0.49%
2022/02/23	11	91.23	2	91.40	91.30	9	1,208	0.74%
2022/02/22	0.1	92.40	4	92.28	91.80	-3.9	1,244	-0.32%
2022/02/21	1	93.40	0	0.00	93.10	1	1,249	0.08%
2022/02/18	0	0.00	1.4	92.79	92.90	-1.4	1,270	-0.11%
2022/02/17	3	93.80	23	93.41	93.40	-20	1,283	-1.56%
2022/02/16	16	93.53	0	0.00	93.50	16	1,295	1.23%
2022/02/15	1.1	93.26	11	92.90	92.60	-9.9	1,302	-0.76%
2022/02/14	0	0.00	17	93.12	93.10	-17	1,314	-1.29%
2022/02/11	1	95.30	9	95.33	95.10	-8	1,314	-0.61%
2022/02/10	3	98.73	0	0.00	98.50	3	1,315	0.23%
2022/02/09	8	97.75	2	97.60	97.90	6	1,353	0.44%
2022/02/08	7.1	97.57	3	97.10	97.50	4.1	1,367	0.30%
2022/02/07	30.1	97.36	0	0.00	97.10	30.1	1,394	2.16%
2022/01/26	4	95.20	6	95.57	95.10	-2	1,414	-0.14%
2022/01/25	0	0.00	23	96.34	95.80	-23	1,435	-1.60%
2022/01/24	2	96.60	16	96.74	96.60	-14	1,433	-0.98%
2022/01/21	2	98.80	7	99.20	98.00	-5	1,439	-0.35%
2022/01/20	7	100.36	0	0.00	100.00	7	1,460	0.48%
2022/01/19	0	0.00	30	99.68	99.40	-30	1,460	-2.05%
2022/01/18	11	101.73	12	100.92	100.50	-1	1,461	-0.07%
2022/01/17	13.1	100.37	0	0.00	100.50	13.1	1,459	0.90%
2022/01/14	5	98.32	6	98.55	98.30	-1	1,460	-0.07%
2022/01/13	6	100.58	5	100.10	100.50	1	1,437	0.07%
2022/01/12	12	100.79	3	101.50	100.00	9	1,436	0.63%
2022/01/11	3	101.50	15	101.57	101.00	-12	1,439	-0.83%
2022/01/10	5	102.50	1	102.50	102.00	4	1,437	0.28%
2022/01/07	1	106.00	31	103.45	103.00	-30	1,433	-2.09%
2022/01/06	31.1	105.32	23	105.02	105.00	8.1	1,416	0.57%
2022/01/05	34	104.19	13	104.00	103.00	21	1,361	1.55%
2022/01/04	3	102.00	1	102.00	102.00	2	1,334	0.15%
2022/01/03	1	102.50	6	101.58	101.50	-5	1,336	-0.37%
2021/12/30	6	102.00	4	102.00	102.00	2	1,329	0.15%
2021/12/29	3	102.17	3	102.50	102.00	0	1,336	0.00%
2021/12/28	3.1	103.02	2	103.00	102.00	1.1	1,327	0.08%
2021/12/27	2	102.50	0	0.00	102.50	2	1,330	0.15%
2021/12/24	0	0.00	2	102.00	103.50	-2	1,327	-0.15%
2021/12/23	11	102.73	2	102.50	102.50	9	1,322	0.68%
2021/12/22	10	103.85	35	102.99	102.50	-25	1,334	-1.87%
2021/12/21	37.1	106.54	25	106.12	105.00	12.1	1,320	0.91%
2021/12/20	9.1	104.61	8.5	104.50	105.00	0.6	1,266	0.04%
2021/12/17	3	103.50	20	102.58	103.50	-17	1,249	-1.36%
2021/12/16	19	102.95	0	0.00	103.50	19	1,242	1.53%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	2	100.75	7	100.14	100.50	-5	1,236	-0.40%
2021/12/13	5	101.50	8	102.19	101.00	-3	1,231	-0.24%
2021/12/10	16	103.94	12	103.71	104.00	4	1,224	0.33%
2021/12/09	9	104.33	0	0.00	103.50	9	1,231	0.73%
2021/12/08	0	0.00	3	102.50	102.50	-3	1,214	-0.25%
2021/12/07	5	102.00	1	102.50	102.50	4	1,216	0.33%
2021/12/06	68	101.52	5	101.50	101.50	63	1,218	5.17%
2021/12/03	1	104.50	0	0.00	104.50	1	1,209	0.08%
2021/12/02	2	104.00	14	104.82	104.50	-12	1,218	-0.98%
2021/12/01	17	103.26	14	102.89	104.50	3	1,199	0.25%
2021/11/30	7	100.27	1	99.80	99.60	6	1,173	0.51%
2021/11/29	0	0.00	1	97.00	98.70	-1	1,177	-0.08%
2021/11/26	1	99.60	10.5	99.65	99.60	-9.5	1,185	-0.80%
2021/11/25	41	101.90	1	103.00	101.00	40	1,179	3.39%
2021/11/24	0	0.00	2	101.00	101.00	-2	1,168	-0.17%
2021/11/23	33	101.55	3	101.83	101.50	30	1,166	2.57%
2021/11/22	56	102.11	5	102.80	103.50	51	1,165	4.38%
2021/11/19	11	105.55	14	106.46	103.50	-3	1,161	-0.26%
2021/11/18	0	0.00	13	102.31	101.50	-13	1,121	-1.16%
2021/11/17	14	102.71	8	102.19	102.00	6	1,121	0.54%
2021/11/16	4	102.50	8.4	102.21	102.00	-4.4	1,123	-0.39%
2021/11/15	7	102.29	8.1	101.49	102.50	-1.1	1,133	-0.10%
2021/11/12	15	101.00	12.1	100.54	101.00	2.9	1,142	0.25%
2021/11/11	26	100.90	5.1	99.50	99.90	21	1,160	1.81%
2021/11/10	5	100.32	4.3	99.79	99.50	0.7	1,187	0.06%
2021/11/09	6	100.83	20	99.89	100.00	-14	1,220	-1.15%
2021/11/08	25	100.67	2.1	99.60	101.50	22.9	1,306	1.75%
2021/11/05	1	96.80	3	96.93	97.70	-2	1,292	-0.15%
2021/11/04	8	99.68	9	99.82	98.50	-1	1,300	-0.08%
2021/11/03	9	99.42	4	98.80	98.20	5	1,304	0.38%
2021/11/02	9	99.10	5	98.92	98.00	4	1,292	0.31%
2021/11/01	2	98.85	3	98.20	97.80	-1	1,283	-0.08%
2021/10/29	6	97.08	6.7	97.73	97.10	-0.7	1,294	-0.05%
2021/10/28	9	97.98	3	97.20	98.60	6	1,288	0.47%
2021/10/27	1	95.50	0	0.00	96.40	1	1,304	0.08%
2021/10/26	3	95.60	0	0.00	95.30	3	1,329	0.23%
2021/10/25	2	93.90	0	0.00	94.70	2	1,344	0.15%
2021/10/22	1	94.42	0	0.00	94.40	1	1,392	0.07%
2021/10/21	0.5	95.40	1	94.80	94.00	-0.5	1,421	-0.04%
2021/10/20	1	95.80	5	95.28	94.10	-4	1,450	-0.28%
2021/10/19	6.1	95.29	0	0.00	94.00	6.1	1,472	0.42%
2021/10/18	0	0.00	3	92.37	92.00	-3	1,533	-0.20%
2021/10/15	4	93.33	0	0.00	93.70	4	1,571	0.25%
2021/10/14	2.2	91.87	0	0.00	91.70	2.2	1,620	0.14%
2021/10/12	71	93.60	8	93.50	92.40	63	1,647	3.82%
2021/10/08	1	95.10	1	94.80	94.70	0	1,741	0.00%
2021/10/07	0.2	93.70	0	0.00	93.90	0.2	1,949	0.01%
2021/10/06	1	91.80	0	0.00	91.30	1	1,995	0.05%
2021/10/05	1	93.80	13	91.56	93.90	-12	2,022	-0.59%
2021/10/04	0	0.00	2	92.85	92.70	-2	2,047	-0.10%
2021/10/01	11	92.64	8	93.01	92.30	3	2,071	0.14%
2021/09/30	1.1	94.69	4	95.50	95.30	-2.9	2,105	-0.14%
2021/09/29	15	94.83	4	94.93	94.50	11	2,159	0.51%
2021/09/28	2	98.20	2.1	98.44	97.90	-0.1	2,194	0.00%
2021/09/24	1	99.99	1	100.00	99.80	0	2,338	0.00%
2021/09/22	0	0.00	1	99.10	98.30	-1	2,927	-0.03%
2021/09/16	0	0.00	1	99.70	100.50	-1	3,004	-0.03%
2021/09/15	0	0.00	52	99.72	99.30	-52	3,067	-1.70%
2021/09/14	1	101.00	7	100.50	100.50	-6	3,104	-0.19%
2021/09/13	1	100.50	14	100.61	100.00	-13	3,156	-0.41%
2021/09/10	0	0.00	2	102.00	102.00	-2	3,188	-0.06%
2021/09/09	7.1	101.72	0	0.00	101.50	7.1	3,259	0.22%
2021/09/08	15.1	102.01	9	101.83	100.50	6.1	3,294	0.18%
2021/09/07	2	103.50	11	103.82	103.50	-9	3,305	-0.27%
2021/09/06	1	108.00	7	106.71	106.00	-6	3,315	-0.18%
2021/09/03	3	109.50	1	108.50	108.50	2	3,328	0.06%
2021/09/02	1	110.50	4	109.63	108.00	-3	3,340	-0.09%
2021/09/01	7	110.50	1.1	109.95	110.50	5.9	3,347	0.18%
2021/08/30	0	0.00	6	107.00	108.00	-6	3,502	-0.17%
2021/08/27	6	108.00	6	106.67	108.00	0	3,533	0.00%
2021/08/26	7	107.93	5	107.20	107.50	2	3,560	0.06%
2021/08/25	7	108.86	7	108.50	109.00	0	3,711	0.00%
2021/08/24	5	108.70	2	108.25	108.00	3	3,832	0.08%
2021/08/23	3	106.00	2	105.75	106.50	1	3,861	0.03%
2021/08/20	18	101.78	19	103.00	103.50	-1	3,873	-0.03%
2021/08/19	6.1	102.93	8	103.19	101.50	-2	3,890	-0.05%
2021/08/18	12.1	105.76	9	103.50	107.00	3.1	3,886	0.08%
2021/08/17	4	106.75	4	106.00	104.00	0	3,907	0.00%
2021/08/16	8	107.19	31	108.13	107.50	-23	3,914	-0.59%
2021/08/13	16.1	112.97	57	112.85	112.00	-41	3,897	-1.05%
2021/08/12	64.1	115.98	6	115.42	114.00	58.1	3,876	1.50%
2021/08/11	0	0.00	20	107.88	106.50	-20	3,793	-0.53%
2021/08/10	15.1	109.84	24	108.71	110.00	-9	3,807	-0.24%
2021/08/09	20	111.62	15	111.30	110.00	5	3,824	0.13%
2021/08/06	2.2	115.05	15	113.97	114.00	-12.8	3,838	-0.33%
2021/08/05	21.3	115.17	11	115.14	114.00	10.3	3,888	0.26%
2021/08/04	29	113.34	1	113.00	113.50	28	4,000	0.70%
2021/08/03	0	0.00	5	113.50	114.00	-5	4,071	-0.12%
2021/08/02	39	112.74	34	114.50	113.50	5	4,094	0.12%
2021/07/30	22	117.82	17	116.71	116.50	5	4,069	0.12%
2021/07/29	28.1	118.09	21	118.00	118.50	7.1	4,076	0.17%
2021/07/28	35	117.73	57	117.35	118.00	-22	4,088	-0.54%
2021/07/27	32.5	122.96	63	121.87	120.00	-30.6	4,106	-0.74%
2021/07/26	37.1	123.68	18	122.75	124.00	19.1	4,110	0.46%
2021/07/23	30	123.33	111	122.09	121.50	-81	4,110	-1.97%	大賣/
2021/07/22	240	122.65	41	122.70	123.00	199	4,128	4.82%	大買/鉅額交易
2021/07/21	6	118.08	30	118.17	117.00	-24	4,135	-0.58%
2021/07/20	45	119.41	69	119.33	118.50	-24	4,137	-0.58%
2021/07/19	7	122.43	57	122.39	122.00	-50	4,137	-1.21%
2021/07/16	75	123.47	31	122.24	123.50	44	4,234	1.04%
2021/07/15	49	124.15	69	124.41	123.00	-20	4,344	-0.46%
2021/07/14	139	128.21	146	127.51	128.00	-7	4,392	-0.16%	大買/大賣/
2021/07/13	108	124.21	32.1	123.45	122.50	75.9	4,417	1.72%	大買/
2021/07/12	46	124.14	26	123.00	122.00	20	4,420	0.45%
2021/07/09	18	122.50	27	121.94	121.50	-9	4,396	-0.20%
2021/07/08	24	124.50	51	123.11	123.00	-27	4,414	-0.61%
2021/07/07	65.1	123.38	18	122.22	121.50	47.1	4,409	1.07%
2021/07/06	9	123.29	74	124.09	122.00	-65	4,404	-1.47%
2021/07/05	43	125.38	63	124.53	125.50	-20	4,371	-0.46%
2021/07/02	52	122.84	103	121.15	122.00	-51	4,331	-1.18%	大賣/
2021/07/01	97	124.64	52	124.16	121.50	45	4,310	1.04%
2021/06/30	96	124.56	307.2	124.05	123.50	-211.2	4,217	-5.01%	大賣/鉅額交易
2021/06/29	2,008	122.29	258	122.59	123.50	1,750	3,980	43.97%	大買/大賣/鉅額交易
2021/06/28	19	113.24	16	112.56	112.50	3	3,692	0.08%
2021/06/25	8	112.81	70.1	112.68	114.00	-62.1	3,720	-1.67%
2021/06/24	93	112.72	64	112.13	111.00	29	3,697	0.78%
2021/06/23	35	110.09	37	109.05	110.00	-2	3,667	-0.05%
2021/06/22	52.1	107.80	71	108.17	108.50	-18.9	3,669	-0.51%
2021/06/21	24	106.00	56	106.29	105.50	-32	3,627	-0.88%
2021/06/18	73	108.62	48.1	107.55	108.50	24.9	3,677	0.68%
2021/06/17	60	106.52	68	107.06	106.50	-8	3,636	-0.22%
2021/06/16	18.1	106.28	17	105.18	104.50	1.1	3,624	0.03%
2021/06/15	24	104.90	13	104.92	104.00	11	3,650	0.30%
2021/06/11	17.1	105.91	41	105.26	105.50	-24	3,689	-0.65%
2021/06/10	19	104.97	9.1	104.28	105.00	9.9	3,790	0.26%
2021/06/09	16	103.94	4	103.50	103.50	12	3,819	0.31%
2021/06/08	80	104.81	82	105.12	104.00	-2	3,912	-0.05%
2021/06/07	78	105.47	35	104.24	108.00	43	3,962	1.09%
2021/06/04	13.1	103.58	9	103.22	102.50	4.1	4,095	0.10%
2021/06/03	37	103.23	17	103.29	103.00	20	4,345	0.46%
2021/06/02	49	105.14	115	105.02	104.00	-66	4,383	-1.50%	大賣/
2021/06/01	145	106.07	6.4	103.67	108.00	138.6	4,304	3.22%	大買/鉅額交易
2021/05/31	19.1	99.53	8	99.35	98.40	11.1	4,251	0.26%
2021/05/28	12	97.93	24	97.70	97.50	-12	4,222	-0.28%
2021/05/27	14	100.19	7.5	99.32	100.00	6.5	4,226	0.15%
2021/05/26	14	100.64	3	100.67	101.00	11	4,226	0.26%
2021/05/25	33	99.59	24	98.91	99.10	9	4,220	0.21%
2021/05/24	29.1	97.02	4	97.08	98.10	25.1	4,214	0.60%
2021/05/21	1	94.50	2	94.40	94.90	-1	4,210	-0.02%
2021/05/20	8	94.03	4	92.50	92.20	4	4,221	0.09%
2021/05/19	2	93.50	16	94.04	94.60	-14	4,217	-0.33%
2021/05/18	49	94.98	4	94.58	96.00	45	4,219	1.07%
2021/05/17	2.5	90.98	27	88.33	89.10	-24.5	4,222	-0.58%
2021/05/14	9	95.33	10	94.64	93.50	-1	4,194	-0.02%
2021/05/13	17	93.68	15	90.85	93.50	2	4,154	0.05%
2021/05/12	12	96.67	32	96.93	92.30	-20	4,101	-0.49%
2021/05/11	14	106.71	53	106.71	102.50	-39	3,983	-0.98%
2021/05/10	11	114.68	29	114.16	113.00	-18	3,907	-0.46%
2021/05/07	17	116.71	8	115.88	117.50	9	3,902	0.23%
2021/05/06	12	116.13	37	115.18	113.50	-25	3,925	-0.64%
2021/05/05	31	118.60	16	118.28	116.50	15	3,944	0.38%
2021/05/04	27	116.87	61	117.74	116.00	-34	3,955	-0.86%
2021/05/03	39	123.15	33	121.80	121.00	6	3,921	0.15%
2021/04/29	6	124.58	32	124.66	123.50	-26	3,922	-0.66%
2021/04/28	23	126.33	90	125.59	127.00	-67	3,919	-1.71%
2021/04/27	311	127.26	17	127.00	127.50	294	3,929	7.48%	大買/鉅額交易
2021/04/26	15	122.73	15	123.00	122.50	0	3,878	0.00%
2021/04/23	35	124.04	7	122.64	123.00	28	3,862	0.72%
2021/04/22	45	126.50	84	125.69	123.00	-39	3,950	-0.99%
2021/04/21	71	129.82	110	132.01	128.00	-39	4,004	-0.97%	大賣/
2021/04/20	126	135.04	151.1	135.05	136.00	-25.1	3,898	-0.64%	大買/大賣/
2021/04/19	272	130.23	123	130.34	134.00	149	3,783	3.94%	大買/大賣/鉅額交易
2021/04/16	24	125.65	10	124.25	125.00	14	3,581	0.39%
2021/04/15	26	122.08	7	121.71	122.50	19	3,569	0.53%
2021/04/14	24	118.90	95	119.16	121.00	-71	3,600	-1.97%
2021/04/13	47.1	123.38	9	121.11	121.00	38.1	3,775	1.01%
2021/04/12	7	122.64	91	121.18	120.00	-84	3,879	-2.17%
2021/04/09	21	125.19	24.1	124.31	123.00	-3.1	3,903	-0.08%
2021/04/08	20	125.30	5	124.70	125.00	15	3,886	0.39%
2021/04/07	35	124.84	8	124.56	124.00	27	3,884	0.70%
2021/04/06	10.5	124.48	101	123.87	124.00	-90.5	3,883	-2.33%	大賣/
2021/04/01	5	123.90	16	123.47	123.50	-11	3,887	-0.28%
2021/03/31	7	125.93	50.1	126.54	125.50	-43.1	3,869	-1.12%
2021/03/30	60	129.54	20	129.40	128.00	40	3,847	1.04%
2021/03/29	18	128.00	9	127.44	127.50	9	3,781	0.24%
2021/03/26	7	127.71	111	126.41	126.50	-104	3,788	-2.75%	大賣/鉅額交易
2021/03/25	73	129.08	111	128.84	127.50	-38	3,772	-1.01%	大賣/
2021/03/24	31	127.58	97	126.58	126.00	-66	3,731	-1.77%
2021/03/23	156	129.11	99.1	128.92	126.50	57	3,721	1.53%	大買/
2021/03/22	35	127.03	56	126.60	126.50	-21	3,646	-0.58%
2021/03/19	43	125.55	71	124.99	126.00	-28	3,650	-0.77%
2021/03/18	67	126.40	37	125.51	126.00	30	3,640	0.82%
2021/03/17	88	125.27	24	123.96	124.00	64	3,625	1.77%
2021/03/16	107	126.64	120.2	127.53	123.00	-13.2	3,601	-0.37%	大買/大賣/
2021/03/15	81	129.01	37	128.16	129.50	44	3,546	1.24%
2021/03/12	36	129.00	102	127.67	127.00	-66	3,554	-1.86%	大賣/
2021/03/11	28	126.88	161	126.33	128.00	-133	3,526	-3.77%	大賣/鉅額交易
2021/03/10	128.3	125.56	398	123.79	127.00	-269.7	3,451	-7.81%	大買/大賣/鉅額交易
2021/03/09	442.1	121.59	186	120.37	123.00	256.1	3,259	7.86%	大買/大賣/鉅額交易
2021/03/08	59	116.87	130	116.65	114.50	-71	3,061	-2.32%	大賣/
2021/03/05	122	115.08	40	114.34	116.50	82	3,109	2.64%	大買/
2021/03/04	42	115.00	28	114.70	112.50	14	3,068	0.46%
2021/03/03	58	112.78	14	111.96	113.00	44	3,050	1.44%
2021/03/02	210	112.83	42	112.14	111.50	168	3,106	5.41%	大買/鉅額交易
2021/02/26	55	111.76	63	111.55	111.50	-8	3,101	-0.26%
2021/02/25	10	111.35	23	110.59	110.50	-13	3,081	-0.42%
2021/02/24	34	109.56	11	110.77	110.00	23	3,104	0.74%
2021/02/23	50	112.16	43	111.73	112.00	7	3,110	0.23%
2021/02/22	161	111.22	4	111.63	113.00	157	3,100	5.06%	大買/鉅額交易
2021/02/19	1	109.00	19	108.79	109.50	-18	3,087	-0.58%
2021/02/18	22	110.39	2	109.25	109.50	20	3,109	0.64%
2021/02/17	3	108.50	26	109.10	108.50	-23	3,109	-0.74%
2021/02/05	1	113.00	14	112.79	112.50	-13	3,114	-0.42%
2021/02/04	7	112.64	3	111.50	112.50	4	3,127	0.13%
2021/02/03	4	111.50	38	112.17	112.00	-34	3,145	-1.08%
2021/02/02	30	113.32	0	0.00	112.50	30	3,182	0.94%
2021/02/01	5	111.30	7	110.71	111.00	-2	3,285	-0.06%
2021/01/29	17	112.53	12	113.00	112.50	5	3,301	0.15%
2021/01/28	10	116.65	41	116.68	115.50	-31	3,295	-0.94%
2021/01/27	62	118.48	39	117.21	118.50	23	3,314	0.69%
2021/01/26	35	117.41	64	117.82	115.50	-29	3,302	-0.88%
2021/01/25	52	116.49	49	115.99	116.50	3	3,325	0.09%
2021/01/22	52	114.21	28	113.46	115.50	24	3,345	0.72%
2021/01/21	42	112.07	11	112.68	112.00	31	3,336	0.93%
2021/01/20	50	114.72	76	115.76	112.50	-26	3,354	-0.78%
2021/01/19	60	118.52	62	118.66	117.50	-2	3,320	-0.06%
2021/01/18	35	117.59	23	117.22	119.00	12	3,310	0.36%
2021/01/15	77	120.94	99	122.02	118.50	-22	3,295	-0.67%
2021/01/14	135	123.46	210	123.68	124.50	-75	3,177	-2.36%	大買/大賣/
2021/01/13	22	119.36	15	118.90	119.50	7	3,025	0.23%
2021/01/12	6	119.08	23	118.91	117.50	-17	3,018	-0.56%
2021/01/11	22	118.80	23	118.83	119.00	-1	3,012	-0.03%
2021/01/08	13	118.81	29	118.47	117.50	-16	2,992	-0.53%
2021/01/07	21	119.86	4	118.88	119.00	17	2,966	0.57%
2021/01/06	98.1	123.34	140	122.43	119.50	-41.9	2,952	-1.42%	大賣/
2021/01/05	97	120.31	134	118.79	121.50	-37	2,760	-1.34%	大賣/
2021/01/04	59	117.36	13	117.65	117.50	46	2,677	1.72%
2020/12/31	2	114.75	9	114.61	114.50	-7	2,643	-0.26%
2020/12/30	8	114.81	6	114.75	114.50	2	2,644	0.08%
2020/12/29	7	115.57	20	114.58	114.00	-13	2,654	-0.49%
2020/12/28	9	114.83	10	114.25	114.50	-1	2,635	-0.04%
2020/12/25	13	114.88	23	113.87	114.00	-10	2,621	-0.38%
2020/12/24	25	114.60	8	113.56	113.00	17	2,621	0.65%
2020/12/23	16	112.13	27	111.20	112.00	-11	2,620	-0.42%
2020/12/22	44	113.09	15	111.53	111.00	29	2,664	1.09%
2020/12/21	17	111.41	34	111.00	111.50	-17	2,716	-0.63%
2020/12/18	12	112.42	16	111.44	111.00	-4	2,722	-0.15%
2020/12/17	11	111.91	21	111.76	111.50	-10	2,741	-0.36%
2020/12/16	34	111.75	20	110.80	112.00	14	2,753	0.51%
2020/12/15	53	109.21	28	110.30	109.00	25	2,757	0.91%
2020/12/14	8	112.81	2	112.50	112.00	6	2,793	0.21%
2020/12/11	43	113.56	17	112.38	112.50	26	2,815	0.92%
2020/12/10	9	115.06	12	115.17	114.00	-3	2,877	-0.10%
2020/12/09	65	116.89	6	116.83	116.50	59	2,928	2.01%
2020/12/08	17	118.53	91	118.12	117.50	-74	2,883	-2.57%
2020/12/07	105	118.09	24	117.44	118.50	81	2,859	2.83%	大買/
2020/12/04	7	115.79	207	115.63	115.50	-200	2,824	-7.08%	大賣/鉅額交易
2020/12/03	2	117.50	44	117.16	116.50	-42	2,823	-1.49%
2020/12/02	247	118.21	135	118.37	118.50	112	2,858	3.92%	大買/大賣/鉅額交易
2020/12/01	170	116.35	29	117.26	118.00	141	2,921	4.83%	大買/鉅額交易
2020/11/30	5	115.10	49	114.88	113.50	-44	2,918	-1.51%
2020/11/27	42	115.56	15	115.37	116.00	27	3,064	0.88%
2020/11/26	56	114.11	14	114.46	115.00	42	3,599	1.17%
2020/11/25	0	111.00	26	110.73	110.50	-26	3,624	-0.72%
2020/11/24	1	111.50	26	111.69	111.50	-25	3,761	-0.66%
2020/11/23	27	111.69	39	111.00	111.00	-12	3,819	-0.31%
2020/11/20	44	111.38	23	110.61	110.00	21	3,816	0.55%
2020/11/19	6	110.00	9	109.56	109.50	-3	3,830	-0.08%
2020/11/18	5	111.00	23	110.13	110.00	-18	3,880	-0.46%
2020/11/17	67	110.64	4	111.50	110.00	63	3,976	1.58%
2020/11/16	11	109.27	6	108.50	109.50	5	4,141	0.12%
2020/11/13	18	108.00	9	107.94	108.00	9	4,365	0.21%
2020/11/12	50	110.00	21	111.14	109.50	29	4,444	0.65%
2020/11/11	13	110.85	20	110.75	111.00	-7	4,484	-0.16%
2020/11/10	28	111.59	23	110.89	110.00	5	4,617	0.11%
2020/11/09	29	111.31	136	110.96	111.00	-107	4,731	-2.26%	大賣/鉅額交易
2020/11/06	0	0.00	6	116.67	114.50	-6	4,700	-0.13%
2020/11/05	8	116.81	39	115.81	117.00	-31	4,779	-0.65%
2020/11/04	142	117.07	66	115.45	117.00	76	4,942	1.54%	大買/
2020/11/03	92	115.48	153	115.59	115.00	-61	5,394	-1.13%	大賣/
2020/11/02	22	111.09	162	110.86	110.50	-140	5,623	-2.49%	大賣/鉅額交易
2020/10/30	6	116.00	30	114.77	113.50	-24	5,708	-0.42%
2020/10/29	28	116.41	22	114.20	117.50	6	5,778	0.10%
2020/10/28	10	119.20	75	116.88	116.50	-65	5,863	-1.11%
2020/10/27	14	120.11	102	119.48	119.50	-88	6,171	-1.43%	大賣/
2020/10/26	10	121.00	216	120.14	120.00	-206	6,258	-3.29%	大賣/鉅額交易
2020/10/23	10	122.55	4	122.25	122.00	6	6,388	0.09%
2020/10/22	12	121.63	30	122.72	122.00	-18	6,686	-0.27%
2020/10/21	11	124.41	45	124.27	124.50	-34	6,929	-0.49%
2020/10/20	58	124.12	10	123.20	123.50	48	7,316	0.66%
2020/10/19	16	122.72	163	121.64	122.00	-147	7,645	-1.92%	大賣/鉅額交易
2020/10/16	24	122.23	16	121.06	121.00	8	8,560	0.09%
2020/10/15	5	123.50	37	122.22	121.50	-32	9,069	-0.35%
2020/10/14	39	124.77	10	123.00	122.50	29	9,184	0.32%
2020/10/13	4	122.00	7	120.93	122.00	-3	9,417	-0.03%
2020/10/12	16	121.84	17	122.59	122.50	-1	9,860	-0.01%
2020/10/08	9	126.78	19	126.53	125.00	-10	9,995	-0.10%
2020/10/07	7	128.00	24	127.52	127.50	-17	10,055	-0.17%
2020/10/06	43	127.97	10	126.95	127.50	33	10,192	0.32%
2020/10/05	12	124.79	7	124.36	125.50	5	10,237	0.05%
2020/09/30	6	124.33	11	124.59	124.50	-5	10,312	-0.05%
2020/09/29	14	124.93	18	124.56	125.00	-4	10,374	-0.04%
2020/09/28	29	124.14	12	123.33	125.00	17	10,511	0.16%
2020/09/25	43	122.34	49	121.30	122.00	-6	10,639	-0.06%
2020/09/24	17	124.59	101	123.49	122.50	-84	10,775	-0.78%	大賣/
2020/09/23	4	130.00	26	129.02	128.50	-22	10,755	-0.20%
2020/09/22	58	129.34	48	129.67	129.50	10	10,872	0.09%
2020/09/21	10	131.30	30	132.13	130.50	-20	10,890	-0.18%
2020/09/18	12	134.91	30	133.82	133.50	-18	10,911	-0.16%
2020/09/17	77	136.74	54	135.57	134.00	23	10,952	0.21%
2020/09/16	24	135.31	59	134.44	134.50	-35	10,910	-0.32%
2020/09/15	100	135.33	93	133.07	134.00	7	10,929	0.06%
2020/09/14	154	130.81	143	127.08	131.50	11	10,917	0.10%	大買/大賣/
2020/09/11	22	130.43	12	129.83	129.50	10	10,981	0.09%
2020/09/10	6	131.42	50	131.50	130.50	-44	11,090	-0.40%
2020/09/09	25	130.48	21	129.76	131.50	4	11,193	0.04%
2020/09/08	11	130.50	228	130.68	130.00	-217	11,225	-1.93%	大賣/鉅額交易
2020/09/07	49	133.33	102	133.69	131.50	-53	11,287	-0.47%	大賣/
2020/09/04	213	132.91	173	131.94	135.00	40	11,405	0.35%	大買/大賣/
2020/09/03	64	133.80	172	133.88	131.50	-108	11,350	-0.95%	大賣/鉅額交易
2020/09/02	368	134.13	410	134.98	134.00	-42	11,328	-0.37%	大買/大賣/
2020/09/01	722	138.20	298	138.70	137.50	424	11,275	3.76%	大買/大賣/鉅額交易
2020/08/31	451	129.29	549	129.06	130.00	-98	10,796	-0.91%	大買/大賣/
2020/08/28	215	129.19	93	128.78	131.50	122	10,889	1.12%	大買/鉅額交易
2020/08/27	43	126.56	24	125.85	126.00	19	10,962	0.17%
2020/08/26	8	124.63	45	124.04	124.50	-37	11,319	-0.33%
2020/08/25	328	124.88	88	123.62	126.00	240	11,620	2.07%	大買/鉅額交易
2020/08/24	60	122.08	100	120.38	122.50	-40	11,772	-0.34%
2020/08/21	135	120.53	58	120.03	121.50	77	11,874	0.65%	大買/
2020/08/20	70	118.36	287	117.27	116.00	-217	11,894	-1.82%	大賣/鉅額交易
2020/08/19	94	124.63	86	126.72	122.50	8	11,893	0.07%
2020/08/18	63	130.72	39	131.38	129.00	24	12,032	0.20%
2020/08/17	37	135.53	91	135.63	134.50	-54	12,393	-0.44%
2020/08/14	84	136.74	95	135.57	135.00	-11	12,593	-0.09%
2020/08/13	127	134.53	67	133.67	133.50	60	12,455	0.48%	大買/
2020/08/12	54	132.37	159	130.98	132.50	-105	12,325	-0.85%	大賣/鉅額交易
2020/08/11	169	133.46	149	130.99	131.50	20	12,285	0.16%	大買/大賣/
2020/08/10	152	133.02	100	131.27	132.00	52	12,368	0.42%	大買/
2020/08/07	276	135.37	306	135.37	129.50	-30	12,267	-0.24%	大買/大賣/
2020/08/06	99	131.51	147	131.35	133.50	-48	11,784	-0.41%	大賣/
2020/08/05	85	136.78	89	135.76	136.00	-4	11,551	-0.03%
2020/08/04	165	133.26	88	132.25	135.50	77	11,474	0.67%	大買/
2020/08/03	35	134.84	183	135.46	133.50	-148	11,398	-1.30%	大賣/鉅額交易
2020/07/31	252	136.75	140	136.13	137.50	112	11,367	0.99%	大買/大賣/鉅額交易
2020/07/30	80	131.65	105	130.50	132.00	-25	11,039	-0.23%	大賣/
2020/07/29	103	131.07	98	130.28	131.00	5	10,973	0.05%	大買/
2020/07/28	125	135.18	417	130.12	128.50	-292	10,858	-2.69%	大買/大賣/鉅額交易
2020/07/27	215	138.15	110	136.49	134.50	105	10,603	0.99%	大買/大賣/鉅額交易
2020/07/24	330	138.87	149	137.91	134.00	181	10,429	1.74%	大買/大賣/鉅額交易
2020/07/23	342	137.97	300	138.53	139.50	42	10,057	0.42%	大買/大賣/
2020/07/22	1,395	135.38	693	135.86	136.50	702	9,822	7.15%	大買/大賣/鉅額交易
2020/07/21	1,055	126.71	183	125.76	130.00	872	8,920	9.78%	大買/大賣/鉅額交易
2020/07/20	85	119.58	46	119.29	118.50	39	8,419	0.46%
2020/07/17	43	121.90	327	121.95	118.00	-284	8,331	-3.41%	大賣/鉅額交易
2020/07/16	413	120.16	403	119.54	122.00	10	8,114	0.12%	大買/大賣/
2020/07/15	304	116.77	109	116.25	115.50	195	7,685	2.54%	大買/大賣/鉅額交易
2020/07/14	9	114.44	230	114.81	112.50	-221	7,591	-2.91%	大賣/鉅額交易
2020/07/13	247	116.31	37	116.70	117.50	210	7,548	2.78%	大買/鉅額交易
2020/07/10	12	113.00	25	112.10	111.50	-13	7,434	-0.17%
2020/07/09	9	116.17	72	115.95	115.00	-63	7,393	-0.85%
2020/07/08	133	116.50	55	116.00	116.50	78	7,346	1.06%	大買/
2020/07/07	35	116.87	156	116.83	115.00	-121	7,287	-1.66%	大賣/鉅額交易
2020/07/06	42	121.56	119	121.09	119.50	-77	7,182	-1.07%	大賣/
2020/07/03	188	119.12	141	119.23	120.00	47	7,072	0.66%	大買/大賣/
2020/07/02	18	115.72	123	115.60	115.50	-105	6,943	-1.51%	大賣/鉅額交易
2020/07/01	155	115.97	46	115.02	116.00	109	6,917	1.58%	大買/鉅額交易
2020/06/30	31	111.19	24	110.83	112.50	7	6,796	0.10%
2020/06/29	19	110.89	176	110.00	110.00	-157	6,779	-2.32%	大賣/鉅額交易
2020/06/24	65	111.57	36	110.72	112.00	29	6,751	0.43%
2020/06/23	41	109.55	15	110.33	109.50	26	6,751	0.39%
2020/06/22	20	110.88	188	109.38	110.50	-168	6,764	-2.48%	大賣/鉅額交易
2020/06/19	32	111.67	232	111.58	111.00	-200	6,750	-2.96%	大賣/鉅額交易
2020/06/18	138	112.29	121	112.69	114.00	17	6,698	0.25%	大買/大賣/
2020/06/17	72	109.14	38	109.33	108.50	34	6,578	0.52%
2020/06/16	43	110.95	35	110.91	111.00	8	6,491	0.12%
2020/06/15	127	113.86	61	112.85	111.50	66	6,449	1.02%	大買/
2020/06/12	185	111.60	102	110.33	112.00	83	6,411	1.29%	大買/大賣/
2020/06/11	71	114.71	570	115.16	113.00	-499	6,364	-7.84%	大賣/鉅額交易
2020/06/10	35	120.03	76	119.86	119.50	-41	6,260	-0.65%
2020/06/09	52	121.41	84	120.40	121.50	-32	6,260	-0.51%
2020/06/08	109	122.07	165	123.62	121.00	-56	6,264	-0.89%	大買/大賣/
2020/06/05	433	122.49	85	121.61	121.50	348	6,155	5.65%	大買/鉅額交易
2020/06/04	118	120.53	109	120.82	120.50	9	6,077	0.15%	大買/大賣/
2020/06/03	86	123.02	527	123.10	124.50	-441	5,954	-7.41%	大賣/鉅額交易
2020/06/02	1,118	120.64	176	119.74	123.00	942	5,747	16.39%	大買/大賣/鉅額交易
2020/06/01	743	118.59	239	117.45	116.00	504	5,326	9.46%	大買/大賣/鉅額交易
2020/05/29	342	113.87	73	113.21	113.50	269	5,002	5.38%	大買/鉅額交易
2020/05/28	38	113.01	180	111.59	109.00	-142	4,810	-2.95%	大賣/鉅額交易
2020/05/27	130	112.78	86	112.51	112.00	44	4,665	0.94%	大買/
2020/05/26	98	114.54	196	115.24	114.00	-98	4,554	-2.15%	大賣/
2020/05/25	444	114.31	171	111.75	116.50	273	4,357	6.26%	大買/大賣/鉅額交易
2020/05/22	200	108.67	721.1	107.73	107.50	-521.1	3,983	-13.08%	大買/大賣/鉅額交易
2020/05/21	647	104.17	120	103.24	104.50	527	3,506	15.03%	大買/大賣/鉅額交易
2020/05/20	0	0.00	68	95.16	95.10	-68	3,249	-2.09%
2020/05/19	20	95.20	7	95.03	94.90	13	3,248	0.40%
2020/05/18	6	94.75	24	94.99	94.60	-18	3,298	-0.55%
2020/05/15	320	98.45	101	97.77	97.80	219	3,285	6.67%	大買/大賣/鉅額交易
2020/05/14	77	99.94	85	100.40	102.00	-8	3,105	-0.26%
2020/05/13	15	98.01	16	97.81	99.00	-1	3,034	-0.03%
2020/05/12	20	98.24	50	98.78	98.80	-30	3,018	-0.99%
2020/05/11	15	100.39	11	99.88	99.00	4	3,002	0.13%
2020/05/08	10	97.30	17	97.38	97.30	-7	2,944	-0.24%
2020/05/07	75	93.46	5	94.36	95.80	70	2,923	2.39%
2020/05/06	40	94.92	27	95.34	94.30	13	2,866	0.45%
2020/05/05	1	95.50	57	95.21	95.50	-56	2,860	-1.96%
2020/05/04	10	95.51	14	95.46	95.80	-4	2,839	-0.14%
2020/04/30	46	96.02	21	96.38	95.60	25	2,816	0.89%
2020/04/29	7	94.39	46	94.53	95.20	-39	2,813	-1.39%
2020/04/28	1	91.90	20	91.82	91.90	-19	2,749	-0.69%
2020/04/27	29	93.42	265	93.72	92.90	-236	2,796	-8.44%	大賣/鉅額交易
2020/04/24	214	89.94	13	89.75	90.30	201	2,685	7.48%	大買/鉅額交易
2020/04/23	8	88.36	2	88.80	88.40	6	2,680	0.22%
2020/04/22	27	86.15	27	87.54	88.20	0	2,666	0.00%
2020/04/21	11	87.32	18	87.38	85.80	-7	2,634	-0.27%
2020/04/20	4	88.38	14	87.79	89.20	-10	2,606	-0.38%
2020/04/17	102	88.39	20	89.20	87.40	82	2,588	3.17%	大買/
2020/04/16	17	86.55	7	86.99	87.30	10	2,506	0.40%
2020/04/15	26	85.59	17	85.55	85.50	9	2,469	0.36%
2020/04/14	9	84.90	18	84.43	85.30	-9	2,460	-0.37%
2020/04/13	48	84.06	33	84.09	83.70	15	2,483	0.60%
2020/04/10	5	82.74	4	83.30	83.00	1	2,489	0.04%
2020/04/09	15	82.65	4	84.95	83.10	11	2,533	0.43%
2020/04/08	5	85.30	1	85.40	85.20	4	2,553	0.16%
2020/04/07	2	84.70	33	84.82	84.20	-31	2,538	-1.22%
2020/04/06	6	80.15	1	80.60	80.00	5	2,505	0.20%
2020/04/01	65	79.57	0	0.00	80.30	65	2,512	2.59%
2020/03/31	4	79.40	11	79.55	79.40	-7	2,615	-0.27%
2020/03/30	2	77.45	4	77.25	78.50	-2	2,623	-0.08%
2020/03/27	70	79.78	43	79.65	78.30	27	2,614	1.03%
2020/03/26	6.9	78.52	7	77.10	78.30	-0.1	2,580	0.00%
2020/03/25	1	76.90	2	75.95	76.20	-1	2,556	-0.04%
2020/03/24	1	73.30	5	73.64	73.30	-4	2,532	-0.16%
2020/03/23	7	67.06	1	68.60	68.60	6	2,516	0.24%
2020/03/20	8	67.59	46	66.72	69.70	-38	2,545	-1.49%
2020/03/19	18	64.03	66	64.29	63.40	-48	2,557	-1.88%
2020/03/18	13	72.86	32	71.71	70.40	-19	2,483	-0.77%
2020/03/17	10	73.66	70	73.68	72.60	-60	2,468	-2.43%
2020/03/16	44	75.40	65	75.18	73.80	-21	2,427	-0.87%
2020/03/13	50	72.80	72	72.70	73.60	-22	2,353	-0.93%
2020/03/12	45	81.76	68	82.04	79.90	-23	2,294	-1.00%
2020/03/11	14	89.60	23	90.51	88.60	-9	2,257	-0.40%
2020/03/10	26	88.78	20	89.09	89.90	6	2,313	0.26%
2020/03/09	28	92.43	21	90.98	89.10	7	2,476	0.28%
2020/03/06	7	96.00	8	96.75	95.90	-1	2,480	-0.04%
2020/03/05	20	99.08	0	0.00	98.00	20	2,527	0.79%
2020/03/04	0	0.00	13	98.28	97.80	-13	2,543	-0.51%
2020/03/03	12	99.82	10	100.00	99.10	2	2,584	0.08%
2020/02/27	16	98.50	13	98.76	98.20	3	2,568	0.12%
2020/02/26	6	102.50	5	102.00	102.00	1	2,558	0.04%
2020/02/25	5	101.50	5	102.50	103.00	0	2,563	0.00%
2020/02/24	4	102.00	5	101.90	101.50	-1	2,575	-0.04%
2020/02/21	6	103.75	10	103.35	103.50	-4	2,588	-0.15%
2020/02/20	5	103.00	21	103.12	103.00	-16	2,607	-0.61%
2020/02/19	63	104.79	196	104.92	103.50	-133	2,687	-4.95%	大賣/鉅額交易
2020/02/18	180	102.63	29	101.93	103.00	151	2,677	5.64%	大買/鉅額交易
2020/02/17	3	101.33	0	0.00	101.50	3	2,705	0.11%
2020/02/13	0	0.00	18	101.47	100.50	-18	2,869	-0.63%
2020/02/12	18	100.75	9	100.11	101.50	9	2,945	0.31%
2020/02/11	3	98.67	1	98.90	98.80	2	3,013	0.07%
2020/02/10	1	94.60	3	96.27	96.10	-2	3,287	-0.06%
2020/02/07	6	97.92	163	99.41	97.50	-157	3,404	-4.61%	大賣/鉅額交易
2020/02/06	13	100.85	105	100.26	100.50	-92	3,455	-2.66%	大賣/
2020/02/05	85	100.24	1	100.00	100.00	84	3,669	2.29%
2020/02/04	55	101.50	31	101.82	102.00	24	3,755	0.64%
2020/02/03	180	97.70	59	98.00	99.20	121	3,785	3.20%	大買/鉅額交易
2020/01/31	6	101.92	3	103.00	101.00	3	3,780	0.08%
2020/01/30	51	101.63	25	99.90	101.00	26	3,927	0.66%
2020/01/20	5	110.50	0	0.00	110.50	5	3,904	0.13%
2020/01/17	14	110.50	18	112.39	110.50	-4	3,942	-0.10%
2020/01/15	10	109.75	6	109.92	109.50	4	3,989	0.10%
2020/01/14	3	109.67	75	109.77	110.00	-72	4,072	-1.77%
2020/01/13	2	109.00	1	109.00	108.50	1	4,115	0.02%
2020/01/09	0	0.00	1	106.00	107.00	-1	4,187	-0.02%
2020/01/08	1	105.50	5	105.00	105.00	-4	4,297	-0.09%
2020/01/07	36	107.89	6	106.50	107.00	30	4,565	0.66%
2020/01/06	6	109.92	74	110.84	109.00	-68	4,585	-1.48%
2020/01/03	84	112.76	31	112.73	112.50	53	4,574	1.16%
2020/01/02	35	114.51	93	114.65	114.00	-58	4,556	-1.27%
2019/12/31	61	112.90	6	112.83	113.00	55	4,549	1.21%
2019/12/30	0	0.00	215	112.67	112.00	-215	4,654	-4.62%	大賣/鉅額交易
2019/12/27	214	113.25	26	112.94	113.50	188	4,644	4.05%	大買/鉅額交易
2019/12/26	26	113.98	81	112.98	113.00	-55	4,617	-1.19%
2019/12/25	100	111.29	57	110.64	111.00	43	4,522	0.95%
2019/12/24	0	0.00	2	109.00	108.50	-2	4,542	-0.04%
2019/12/23	11	109.64	15	110.40	108.50	-4	4,561	-0.09%
2019/12/20	9	111.50	15	111.20	111.50	-6	4,551	-0.13%
2019/12/19	13	111.08	32	110.75	111.00	-19	4,548	-0.42%
2019/12/18	17	110.76	13	110.04	110.50	4	4,552	0.09%
2019/12/17	35	110.66	35	110.94	110.00	0	4,641	0.00%
2019/12/16	34	108.85	8	108.81	109.50	26	4,607	0.56%
2019/12/13	8	107.56	9	107.39	107.00	-1	4,581	-0.02%
2019/12/11	0	0.00	17	108.09	108.50	-17	4,576	-0.37%
2019/12/10	17	107.53	10	107.10	108.00	7	4,598	0.15%
2019/12/09	7	108.00	13	107.42	106.50	-6	4,602	-0.13%
2019/12/06	6	108.75	32	108.77	107.50	-26	4,598	-0.57%
2019/12/05	23	108.24	29	108.21	108.00	-6	4,577	-0.13%
2019/12/04	55	106.99	1,063	108.50	105.50	-1,008	4,551	-22.15%	大賣/鉅額交易
2019/12/03	49	106.39	36	107.24	106.50	13	4,388	0.30%
2019/12/02	81	105.47	49	106.49	108.50	32	4,339	0.74%
2019/11/29	356	104.44	9	104.00	105.50	347	4,296	8.08%	大買/鉅額交易
2019/11/28	620	104.72	4	104.13	104.50	616	4,313	14.28%	大買/鉅額交易
2019/11/27	1	103.00	5	103.30	103.50	-4	4,355	-0.09%
2019/11/26	2	103.50	24	103.50	103.00	-22	4,669	-0.47%
2019/11/25	2	103.25	8	103.00	103.00	-6	4,724	-0.13%
2019/11/22	6	102.08	1	101.50	102.50	5	4,760	0.11%
2019/11/21	1	100.50	22	100.07	101.50	-21	4,814	-0.44%
2019/11/20	6	101.50	78	101.15	101.50	-72	4,856	-1.48%
2019/11/19	20	102.20	14	102.32	102.00	6	4,897	0.12%
2019/11/18	15	102.73	97	101.45	101.00	-82	4,930	-1.66%
2019/11/15	84	103.20	27	102.87	104.00	57	4,943	1.15%
2019/11/14	16	99.99	20	99.83	99.30	-4	4,983	-0.08%
2019/11/13	18	101.83	52	101.34	100.50	-34	5,019	-0.68%
2019/11/12	65	101.96	43	101.58	103.50	22	5,072	0.43%
2019/11/11	37	102.46	20	102.28	101.00	17	5,122	0.33%
2019/11/08	25	104.96	35	104.57	105.50	-10	5,198	-0.19%
2019/11/07	148	107.60	119	106.71	106.50	29	5,292	0.55%	大買/大賣/
2019/11/06	36	115.60	81	115.53	114.50	-45	5,073	-0.89%
2019/11/05	43	119.16	35	118.86	118.50	8	5,066	0.16%
2019/11/04	180	120.20	70	120.06	119.00	110	5,250	2.10%	大買/鉅額交易
2019/11/01	32	116.64	64	116.31	117.50	-32	5,159	-0.62%
2019/10/31	18	114.61	4	115.25	114.50	14	5,222	0.27%
2019/10/30	2	115.25	30	115.47	115.50	-28	5,380	-0.52%
2019/10/29	620	117.06	662	117.34	114.50	-42	5,524	-0.76%	大買/大賣/
2019/10/28	125	114.73	5	114.50	114.00	120	5,422	2.21%	大買/鉅額交易
2019/10/25	17	114.21	36	114.25	113.50	-19	5,410	-0.35%
2019/10/24	4	114.13	11	114.77	115.00	-7	5,457	-0.13%
2019/10/23	25	112.80	4	113.00	112.50	21	5,474	0.38%
2019/10/22	12	115.38	41	116.40	114.00	-29	5,482	-0.53%
2019/10/21	26	112.67	37	112.78	114.00	-11	5,434	-0.20%
2019/10/18	112	114.40	1	114.50	114.50	111	5,426	2.05%	大買/鉅額交易
2019/10/17	96.8	113.23	179	113.46	114.00	-82.2	5,422	-1.52%	大賣/
2019/10/16	59	113.36	342	115.27	112.50	-283	5,468	-5.18%	大賣/鉅額交易
2019/10/15	303	114.69	241	113.02	115.50	62	5,395	1.15%	大買/大賣/
2019/10/14	37	109.03	64	110.24	109.50	-27	5,187	-0.52%
2019/10/09	30	106.20	12	106.63	107.00	18	5,140	0.35%
2019/10/08	6	107.00	36	107.81	106.50	-30	5,135	-0.58%
2019/10/07	56	109.79	12	110.00	108.50	44	5,158	0.85%
2019/10/04	246	110.37	115	109.98	110.50	131	5,126	2.56%	大買/大賣/鉅額交易
2019/10/03	17	106.38	14	105.46	107.00	3	5,037	0.06%
2019/10/02	17	106.44	23	105.93	106.50	-6	5,069	-0.12%
2019/10/01	64	105.12	2	105.50	106.00	62	5,084	1.22%
2019/09/27	57	105.39	11	105.09	104.50	46	5,162	0.89%
2019/09/26	7	108.93	101	109.51	108.00	-94	5,268	-1.78%	大賣/
2019/09/25	5	108.50	4	108.75	108.50	1	5,527	0.02%
2019/09/24	0	0.00	62	109.98	109.50	-62	5,571	-1.11%
2019/09/23	13	110.08	15	110.00	110.00	-2	5,574	-0.04%
2019/09/20	33	110.02	36	110.32	110.00	-3	5,569	-0.05%
2019/09/19	11	107.64	13	108.50	107.50	-2	5,471	-0.04%
2019/09/18	12	109.00	5	109.00	108.00	7	5,468	0.13%
2019/09/17	3	108.00	12	108.00	108.00	-9	5,495	-0.16%
2019/09/16	3	107.50	5	107.00	107.00	-2	5,517	-0.04%
2019/09/12	24	108.02	10	108.00	107.50	14	5,548	0.25%
2019/09/11	21	107.14	17	107.00	107.00	4	5,573	0.07%
2019/09/10	2	105.50	22	105.77	107.00	-20	5,597	-0.36%
2019/09/09	2	107.50	6	106.67	106.50	-4	5,605	-0.07%
2019/09/06	5	106.30	4	106.50	106.00	1	5,599	0.02%
2019/09/05	8	105.50	14	105.46	105.50	-6	5,584	-0.11%
2019/09/04	54	104.97	11	104.91	105.00	43	5,594	0.77%
2019/09/03	53	104.92	47	105.06	104.50	6	5,692	0.11%
2019/09/02	91	104.41	57	104.03	105.50	34	5,694	0.60%
2019/08/30	7	103.29	14	103.71	103.00	-7	5,693	-0.12%
2019/08/29	197	104.74	31	105.16	102.00	166	5,648	2.94%	大買/鉅額交易
2019/08/28	67	112.50	285	111.64	111.00	-218	5,357	-4.07%	大賣/鉅額交易
2019/08/27	8	113.13	5	112.50	113.00	3	5,333	0.06%
2019/08/26	29	112.53	14	111.57	111.50	15	5,369	0.28%
2019/08/23	20	115.38	20	115.98	115.50	0	5,506	0.00%
2019/08/22	15	115.87	4	116.25	115.00	11	5,504	0.20%
2019/08/21	4	115.75	14	116.68	117.00	-10	5,455	-0.18%
2019/08/20	48	116.13	118	118.44	115.00	-70	5,406	-1.29%	大賣/
2019/08/19	148	117.21	141	116.95	117.50	7	5,331	0.13%	大買/大賣/
2019/08/16	104	115.67	69	117.15	115.50	35	5,295	0.66%	大買/
2019/08/15	38	113.67	27	115.61	116.50	11	5,240	0.21%
2019/08/14	58	115.54	120	116.24	115.50	-62	5,166	-1.20%	大賣/
2019/08/13	26	113.27	25	113.56	113.00	1	5,005	0.02%
2019/08/12	139	111.34	57	111.61	112.50	82	4,893	1.68%	大買/
2019/08/08	4	108.25	6	108.67	108.50	-2	4,765	-0.04%
2019/08/07	32	107.33	25	107.70	105.50	7	4,739	0.15%
2019/08/06	67	107.41	67	106.99	108.00	0	4,698	0.00%
2019/08/05	43	109.42	60	109.04	110.50	-17	4,505	-0.38%
2019/08/02	73	108.91	19	107.87	107.00	54	4,501	1.20%
2019/08/01	59	114.92	28	116.25	114.00	31	4,473	0.69%
2019/07/31	22	114.61	63	113.10	116.00	-41	4,434	-0.92%
2019/07/30	23	109.02	11	110.45	108.50	12	4,454	0.27%
2019/07/29	13	112.54	2	112.00	112.00	11	4,464	0.25%
2019/07/26	23	112.93	20	113.30	112.50	3	4,483	0.07%
2019/07/25	1	110.50	15	110.97	111.00	-14	4,420	-0.32%
2019/07/24	5	108.80	6	109.67	110.50	-1	4,417	-0.02%
2019/07/23	2	107.25	26	106.63	107.00	-24	4,453	-0.54%
2019/07/22	30	105.82	6	106.00	105.50	24	4,471	0.54%
2019/07/19	15	107.77	2	109.50	107.50	13	4,466	0.29%
2019/07/18	6	111.25	27	112.26	108.50	-21	4,515	-0.47%
2019/07/17	4	111.25	9	111.72	112.00	-5	4,528	-0.11%
2019/07/16	10	111.00	297	111.09	111.00	-287	4,675	-6.14%	大賣/鉅額交易
2019/07/15	255	109.47	33	109.27	109.50	222	4,692	4.73%	大買/鉅額交易
2019/07/12	9	107.83	4	108.38	107.50	5	4,868	0.10%
2019/07/11	42	108.85	115	109.39	109.50	-73	5,055	-1.44%	大賣/
2019/07/10	69	106.80	6	106.83	107.00	63	5,249	1.20%
2019/07/09	10	106.05	1	105.50	105.50	9	5,295	0.17%
2019/07/08	15	107.87	16	109.78	108.00	-1	5,316	-0.02%
2019/07/05	16	110.03	6	109.17	110.50	10	5,400	0.19%
2019/07/04	89	111.56	39	111.86	110.00	50	5,454	0.92%
2019/07/03	61	109.47	27	110.80	108.50	34	5,585	0.61%
2019/07/02	15	109.57	56	109.38	110.50	-41	5,647	-0.73%
2019/07/01	0	0.00	15	104.63	104.00	-15	5,436	-0.28%
2019/06/28	9	101.94	8	103.00	101.50	1	5,469	0.02%
2019/06/27	14	102.96	3	103.00	102.50	11	5,553	0.20%
2019/06/26	1	103.00	3	102.50	102.50	-2	5,583	-0.04%
2019/06/25	3	103.50	18	104.58	102.50	-15	5,622	-0.27%
2019/06/24	8	103.88	8.8	103.25	104.50	-0.8	5,653	-0.01%
2019/06/21	4	104.00	2	103.00	103.00	2	5,637	0.04%
2019/06/20	4	103.38	3	102.00	104.00	1	5,660	0.02%
2019/06/19	17	100.91	29	100.67	101.00	-12	5,717	-0.21%
2019/06/18	15	102.50	19	103.71	102.50	-4	5,717	-0.07%
2019/06/17	8	102.94	1	103.50	103.00	7	5,767	0.12%
2019/06/14	0	0.00	20	102.15	102.50	-20	6,003	-0.33%
2019/06/13	27	101.83	21	102.86	101.00	6	6,138	0.10%
2019/06/12	17	103.62	28	103.20	102.50	-11	6,269	-0.18%
2019/06/11	39	102.58	32	103.22	102.50	7	6,327	0.11%
2019/06/10	2	99.95	2	99.85	99.40	0	6,364	0.00%
2019/06/06	9	98.71	11	98.70	98.10	-2	6,579	-0.03%
2019/06/05	7	101.33	8	100.79	99.30	-1	6,965	-0.01%
2019/06/04	12	99.90	19	99.82	99.50	-7	7,446	-0.09%
2019/06/03	9	98.59	14	98.67	99.00	-5	7,636	-0.07%
2019/05/31	34	100.34	55	99.72	100.00	-21	7,727	-0.27%
2019/05/30	93	100.56	82	100.46	100.50	11	7,846	0.14%
2019/05/29	12	95.62	19	94.87	96.60	-7	7,667	-0.09%
2019/05/28	0	0.00	2	92.65	92.80	-2	7,672	-0.03%
2019/05/27	8	91.76	28	92.02	92.60	-20	7,758	-0.26%
2019/05/24	19	91.66	10	91.46	91.30	9	7,820	0.12%
2019/05/23	17	91.04	19	91.79	90.00	-2	7,851	-0.03%
2019/05/22	31	95.36	8	95.54	94.20	23	8,058	0.29%
2019/05/21	27	93.72	18	94.31	96.00	9	8,096	0.11%
2019/05/20	17	95.06	8	94.95	94.10	9	8,124	0.11%
2019/05/17	4	95.48	7	95.71	95.00	-3	8,145	-0.04%
2019/05/16	45	95.74	39	95.27	94.40	6	8,145	0.07%
2019/05/15	15	97.93	26	98.43	97.40	-11	8,158	-0.13%
2019/05/14	43	94.67	24	95.65	97.30	19	8,228	0.23%
2019/05/13	36	97.82	11	97.69	95.70	25	8,257	0.30%
2019/05/10	60	100.19	65	100.27	99.00	-5	8,262	-0.06%
2019/05/09	37	104.82	21	104.71	101.00	16	8,387	0.19%
2019/05/08	33	108.15	34	107.59	107.50	-1	8,408	-0.01%
2019/05/07	70	115.54	118	114.39	112.00	-48	8,469	-0.57%	大賣/
2019/05/06	4	116.88	16	117.59	116.50	-12	8,308	-0.14%
2019/05/03	14	122.36	26	122.73	122.50	-12	8,259	-0.15%
2019/05/02	7	121.07	3	121.00	121.00	4	8,229	0.05%
2019/04/30	4	116.75	4	118.00	119.50	0	8,215	0.00%
2019/04/29	30	120.32	128	121.00	118.00	-98	8,196	-1.20%	大賣/
2019/04/26	89	124.57	7	124.50	124.50	82	8,140	1.01%
2019/04/25	6	127.42	47	127.83	128.00	-41	8,155	-0.50%
2019/04/24	48	128.81	12	130.46	128.00	36	8,152	0.44%
2019/04/23	154	131.88	403	131.75	131.00	-249	8,119	-3.07%	大買/大賣/鉅額交易
2019/04/22	321	130.72	70	130.62	131.50	251	8,109	3.10%	大買/鉅額交易
2019/04/19	33	126.39	45	126.10	126.00	-12	8,035	-0.15%
2019/04/18	52	126.46	87	129.67	125.00	-35	7,974	-0.44%
2019/04/17	128	129.45	497	131.60	129.50	-369	7,900	-4.67%	大買/大賣/鉅額交易
2019/04/16	613	128.40	318	126.29	131.00	295	7,798	3.78%	大買/大賣/鉅額交易
2019/04/15	16	123.75	40	123.84	123.50	-24	7,596	-0.32%
2019/04/12	1	121.50	12	122.79	122.00	-11	7,584	-0.15%
2019/04/11	82	122.96	59	124.04	122.00	23	7,591	0.30%
2019/04/10	52	121.38	13.2	121.26	122.00	38.8	7,474	0.52%
2019/04/09	100	123.45	171.8	126.92	121.50	-71.8	7,403	-0.97%	大賣/
2019/04/08	162	123.71	221	123.98	124.50	-59	7,185	-0.82%	大買/大賣/
2019/04/03	76	119.13	33.4	118.41	119.00	42.6	6,979	0.61%
2019/04/02	18	117.69	133	117.92	117.50	-115	6,933	-1.66%	大賣/鉅額交易
2019/04/01	33.6	118.30	15.3	117.37	118.50	18.3	6,851	0.27%
2019/03/29	10	115.35	6.3	115.23	115.00	3.7	6,751	0.05%
2019/03/28	26	116.96	3.1	116.53	115.50	22.9	6,743	0.34%
2019/03/27	7	120.57	28.6	120.36	119.50	-21.6	6,748	-0.32%
2019/03/26	21	118.43	23.5	118.62	118.00	-2.5	6,753	-0.04%
2019/03/25	58	115.69	28.3	117.27	116.50	29.7	6,752	0.44%
2019/03/22	37	120.08	64	121.46	119.50	-27	6,696	-0.40%
2019/03/21	25	121.38	13.5	121.31	122.00	11.5	6,628	0.17%
2019/03/20	106	122.77	58.3	123.09	121.50	47.7	6,608	0.72%	大買/
2019/03/19	262	125.80	181.5	125.43	124.50	80.6	6,567	1.23%	大買/大賣/
2019/03/18	212	122.80	131.3	122.49	122.00	80.7	6,326	1.28%	大買/大賣/
2019/03/15	134	119.95	59	121.89	119.50	75	6,244	1.20%	大買/
2019/03/14	35	121.39	38.2	120.93	122.00	-3.2	6,145	-0.05%
2019/03/13	58	120.70	47.2	120.99	121.50	10.8	6,204	0.17%
2019/03/12	61	121.69	81.1	124.03	120.50	-20.1	6,147	-0.33%
2019/03/11	122	122.36	541.5	120.67	123.50	-419.5	6,032	-6.95%	大買/大賣/鉅額交易
2019/03/08	181	117.16	196	117.46	121.00	-15	5,917	-0.25%	大買/大賣/
2019/03/07	514	116.57	100.4	115.49	111.50	413.6	5,946	6.95%	大買/鉅額交易
2019/03/06	64	113.03	69.3	112.51	115.00	-5.3	5,825	-0.09%
2019/03/05	70	113.12	77	112.79	112.00	-7	5,821	-0.12%
2019/03/04	13	108.08	2	108.25	108.50	11	5,722	0.19%
2019/02/27	5	107.60	27	107.54	107.50	-22	5,815	-0.38%
2019/02/26	40	112.60	77.3	114.52	110.00	-37.3	5,800	-0.64%
2019/02/25	27	115.20	331	115.04	115.00	-304	5,793	-5.25%	大賣/鉅額交易
2019/02/22	18	114.03	173	114.31	113.50	-155	5,782	-2.68%	大賣/鉅額交易
2019/02/21	330	114.82	130	116.23	114.00	200	5,915	3.38%	大買/大賣/鉅額交易
2019/02/20	20	110.00	57	109.31	108.50	-37	5,700	-0.65%
2019/02/19	21	108.36	32	107.55	108.50	-11	5,692	-0.19%
2019/02/18	26	106.83	10	106.50	106.50	16	5,713	0.28%
2019/02/15	45	105.19	13	106.15	104.00	32	5,808	0.55%
2019/02/14	16	107.72	3	107.50	107.50	13	5,874	0.22%
2019/02/13	29	106.81	50	107.42	106.00	-21	5,926	-0.35%
2019/02/12	345	109.29	103	110.39	111.00	242	5,899	4.10%	大買/大賣/鉅額交易
2019/02/11	24	106.48	38	107.47	106.00	-14	5,898	-0.24%
2019/01/30	106	107.13	158	108.61	104.50	-52	5,926	-0.88%	大買/大賣/
2019/01/29	129	105.79	68	104.40	106.50	61	5,859	1.04%	大買/
2019/01/28	101	103.16	66	104.37	103.50	35	5,776	0.61%	大買/
2019/01/25	53	98.66	48	98.39	97.80	5	5,723	0.09%
2019/01/24	6	97.20	39.2	96.96	97.60	-33.2	5,816	-0.57%
2019/01/23	37	97.34	12	97.00	97.10	25	5,890	0.42%
2019/01/22	16	96.43	28	96.97	95.80	-12	5,909	-0.20%
2019/01/21	17	97.39	16	97.66	97.90	1	5,956	0.02%
2019/01/18	39	95.99	14	95.80	96.10	25	6,054	0.41%
2019/01/17	52	95.41	25	95.59	94.40	27	6,189	0.44%
2019/01/16	26	98.17	51.1	97.75	96.70	-25.1	6,297	-0.40%
2019/01/15	45	98.04	20	97.22	98.50	25	6,356	0.39%
2019/01/14	36	98.16	95	99.11	96.40	-59	6,442	-0.92%
2019/01/11	108	96.98	97	96.78	97.00	11	6,424	0.17%	大買/
2019/01/10	16	95.76	68	95.40	94.80	-52	6,384	-0.81%
2019/01/09	126	95.12	48	94.95	94.80	78	6,452	1.21%	大買/
2019/01/08	82	93.06	15	92.99	92.50	67	6,430	1.04%
2019/01/07	13	93.20	19	93.45	94.10	-6	6,434	-0.09%
2019/01/04	42	84.70	136	84.54	85.60	-94	6,603	-1.42%	大賣/
2019/01/03	14	87.36	26	88.23	86.20	-12	6,593	-0.18%
2019/01/02	9	89.63	5	89.60	89.30	4	6,852	0.06%
2018/12/28	6	90.08	20	90.50	90.00	-14	6,988	-0.20%
2018/12/27	9	91.34	5	91.70	90.50	4	7,115	0.06%
2018/12/26	15	91.08	2	91.90	89.50	13	7,151	0.18%
2018/12/25	9	90.68	24	90.61	90.30	-15	7,221	-0.21%
2018/12/24	10	92.82	10	92.07	93.20	0	7,331	0.00%
2018/12/22	11	91.34	4	92.00	91.40	7	7,465	0.09%
2018/12/21	12	90.87	18	90.26	92.20	-6	7,541	-0.08%
2018/12/20	117	92.81	28	93.09	91.20	89	7,569	1.18%	大買/
2018/12/19	25	94.80	15	97.44	94.20	10	7,674	0.13%
2018/12/18	21	95.71	15	95.05	96.10	6	7,724	0.08%
2018/12/17	7	94.63	32	94.69	94.70	-25	7,845	-0.32%
2018/12/14	8	94.35	34	93.83	94.40	-26	8,213	-0.32%
2018/12/13	19	95.44	36	96.53	95.10	-17	8,280	-0.21%
2018/12/12	39	97.03	14	96.49	97.10	25	8,388	0.30%
2018/12/11	11	93.87	16	93.54	93.60	-5	8,382	-0.06%
2018/12/10	147	93.84	145	92.62	92.20	2	8,455	0.02%	大買/大賣/
2018/12/07	50	97.13	39.3	97.53	97.70	10.7	8,502	0.13%
2018/12/06	95	98.14	103.5	99.92	96.70	-8.5	8,533	-0.10%	大賣/
2018/12/05	33.2	103.85	68	103.99	104.00	-34.9	8,499	-0.41%
2018/12/04	28	107.66	74	107.57	107.00	-46	8,601	-0.53%
2018/12/03	81	108.38	1,080	105.16	109.00	-999	8,778	-11.38%	大賣/鉅額交易
2018/11/30	1,254.1	103.63	222	103.97	103.00	1,032.1	8,841	11.67%	大買/大賣/鉅額交易
2018/11/29	102	97.74	49	97.63	96.90	53	8,481	0.62%	大買/
2018/11/28	42	94.37	172	94.15	95.70	-130	8,784	-1.48%	大賣/鉅額交易
2018/11/27	84	91.02	81	90.29	91.80	3	8,883	0.03%
2018/11/26	56	88.79	19	89.46	88.60	37	9,111	0.41%
2018/11/23	12	90.24	73	90.91	89.70	-61	9,063	-0.67%
2018/11/22	116	94.81	66	94.20	91.40	50	9,103	0.55%	大買/
2018/11/21	126	93.07	53	93.35	93.80	73	9,148	0.80%	大買/
2018/11/20	202	92.47	85	91.02	93.60	117	9,154	1.28%	大買/鉅額交易
2018/11/19	70	92.33	54	91.76	93.30	16	8,987	0.18%
2018/11/16	34	92.04	26	92.35	90.20	8	8,948	0.09%
2018/11/15	82	90.66	60	90.43	91.70	22	8,968	0.25%
2018/11/14	169	93.59	55	92.41	90.20	114	8,919	1.28%	大買/鉅額交易
2018/11/13	50	90.30	136	91.39	92.80	-86	8,820	-0.98%	大賣/
2018/11/12	179	95.20	179	94.99	94.60	0	8,743	0.00%	大買/大賣/
2018/11/09	33	98.73	71	98.57	98.80	-38	8,698	-0.44%
2018/11/08	69	101.50	76	101.65	98.20	-7	8,690	-0.08%
2018/11/07	40	102.30	153	102.30	103.00	-113	8,657	-1.31%	大賣/鉅額交易
2018/11/06	93	104.00	86	103.73	100.00	7	8,741	0.08%
2018/11/05	25	100.29	17	100.99	101.00	8	8,596	0.09%
2018/11/02	212	102.49	115	102.96	103.50	97	8,613	1.13%	大買/大賣/
2018/11/01	61	106.88	78	105.85	106.50	-17	8,549	-0.20%
2018/10/31	22.3	101.22	76	100.95	102.50	-53.7	8,581	-0.63%
2018/10/30	16	96.36	24	96.53	96.50	-8	8,636	-0.09%
2018/10/29	22	95.80	20	95.85	96.00	2	8,682	0.02%
2018/10/26	39	94.21	67	95.66	93.60	-28	8,720	-0.32%
2018/10/25	121	96.58	78	97.17	94.40	43	8,792	0.49%	大買/
2018/10/24	54	108.97	49	108.33	104.00	5	8,961	0.06%
2018/10/23	77	114.58	120	114.30	112.00	-43	8,839	-0.49%	大賣/
2018/10/22	122	115.69	99	115.94	118.00	23	8,868	0.26%	大買/
2018/10/19	15.4	110.90	77	108.16	112.00	-61.7	8,768	-0.70%
2018/10/18	43	112.92	84	112.51	111.00	-41	8,738	-0.47%
2018/10/17	29	112.10	35	112.99	111.50	-6	8,765	-0.07%
2018/10/16	57	114.54	35	114.50	111.50	22	8,813	0.25%
2018/10/15	47	112.14	28	108.91	114.00	19	8,805	0.22%
2018/10/12	505	105.64	330.3	106.43	110.50	174.7	8,895	1.96%	大買/大賣/鉅額交易
2018/10/11	405	105.00	351	105.01	105.00	54	8,925	0.61%	大買/大賣/
2018/10/09	526	117.81	996	118.16	116.50	-470	9,021	-5.21%	大買/大賣/鉅額交易
2018/10/08	147	131.08	114	130.16	129.00	33	8,845	0.37%	大買/大賣/
2018/10/05	67	127.19	107	129.80	127.00	-40	8,806	-0.45%	大賣/
2018/10/04	43	132.63	25	132.42	134.00	18	8,756	0.21%
2018/10/03	70	134.42	67	133.24	132.00	3	8,749	0.03%
2018/10/02	30	136.30	114	136.19	134.00	-84	8,704	-0.97%	大賣/
2018/10/01	162	133.69	91	133.59	135.50	71	8,647	0.82%	大買/
2018/09/28	131	129.45	37	129.91	129.00	94	8,659	1.09%	大買/
2018/09/27	20	127.25	20	126.68	126.50	0	8,729	0.00%
2018/09/26	68	131.98	53	131.12	128.00	15	8,715	0.17%
2018/09/25	25	126.12	39	126.40	129.00	-14	8,638	-0.16%
2018/09/21	93	128.01	61	127.48	129.00	32	8,606	0.37%
2018/09/20	109	125.31	109	125.04	123.50	0	8,533	0.00%	大買/大賣/
2018/09/19	42	134.21	21	132.50	131.50	21	8,224	0.26%
2018/09/18	118	133.64	123	133.77	131.50	-5	8,197	-0.06%	大買/大賣/
2018/09/17	14	140.57	48	140.70	140.50	-34	8,120	-0.42%
2018/09/14	43	139.66	13	139.81	143.00	30	8,109	0.37%
2018/09/13	73	137.48	63.2	137.02	135.50	9.8	8,062	0.12%
2018/09/12	32	140.48	102.2	139.52	140.00	-70.2	8,028	-0.87%	大賣/
2018/09/11	105	140.45	58	140.67	142.50	47	8,086	0.58%	大買/
2018/09/10	229	145.08	205	145.28	139.00	24	8,060	0.30%	大買/大賣/
2018/09/07	255.2	150.29	215	148.78	146.50	40.2	7,916	0.51%	大買/大賣/
2018/09/06	110	156.41	824	157.57	151.50	-714	7,744	-9.22%	大買/大賣/鉅額交易
2018/09/05	125	168.18	47	167.77	168.00	78	7,470	1.04%	大買/
2018/09/04	981	162.87	1,377	162.78	166.50	-396	7,414	-5.34%	大買/大賣/鉅額交易
2018/09/03	294	174.36	732	172.93	171.50	-438	7,120	-6.15%	大買/大賣/鉅額交易
2018/08/31	334	193.30	392	195.60	190.50	-58	7,035	-0.82%	大買/大賣/
2018/08/30	77	201.16	48	200.33	201.50	29	7,098	0.41%
2018/08/29	38	201.55	179	202.69	201.50	-141	7,421	-1.90%	大賣/鉅額交易
2018/08/28	198	203.44	126	203.32	200.50	72	7,395	0.97%	大買/大賣/
2018/08/27	121	195.64	40.3	195.68	198.00	80.7	7,365	1.10%	大買/
2018/08/24	32	191.72	44	191.58	192.00	-12	7,364	-0.16%
2018/08/23	9	192.67	88	192.63	192.00	-79	7,421	-1.06%
2018/08/22	112	195.08	139	194.85	193.50	-27	7,470	-0.36%	大買/大賣/
2018/08/21	90	189.94	23	189.48	191.50	67	7,620	0.88%
2018/08/20	26	189.42	37	187.54	187.00	-11	7,684	-0.14%
2018/08/17	68	190.35	36	191.32	187.00	32	7,721	0.41%
2018/08/16	82	189.30	50.5	187.73	190.00	31.5	7,759	0.41%
2018/08/15	59	189.94	85	192.35	190.00	-26	7,782	-0.33%
2018/08/14	129	193.82	41.5	193.59	196.00	87.5	7,778	1.12%	大買/
2018/08/13	104	191.20	226	191.83	188.00	-122	7,858	-1.55%	大買/大賣/鉅額交易
2018/08/10	31	201.29	40	202.38	200.00	-9	7,807	-0.12%
2018/08/09	28	198.70	134.5	199.39	203.50	-106.5	8,169	-1.30%	大賣/鉅額交易
2018/08/08	48.2	202.70	33	202.79	201.00	15.2	8,208	0.19%
2018/08/07	204	205.14	231	204.63	202.50	-27	8,391	-0.32%	大買/大賣/
2018/08/06	91	213.94	152.6	213.12	211.00	-61.6	8,380	-0.73%	大賣/
2018/08/03	94	210.63	44.2	210.47	209.00	49.8	8,350	0.60%
2018/08/02	108	209.15	65	208.36	206.00	43	8,545	0.50%	大買/
2018/08/01	236	212.37	225.3	211.42	212.00	10.7	8,555	0.13%	大買/大賣/
2018/07/31	309	209.27	206.3	210.02	207.50	102.7	8,416	1.22%	大買/大賣/鉅額交易
2018/07/30	46	198.52	80	197.71	199.00	-34	8,201	-0.41%
2018/07/27	101	196.63	79	194.20	200.00	22	8,282	0.27%	大買/
2018/07/26	20	197.80	42	199.17	196.00	-22	8,287	-0.27%
2018/07/25	57	197.29	63	196.83	198.00	-6	8,355	-0.07%
2018/07/24	87	195.22	152	192.76	196.50	-65	8,395	-0.77%	大賣/
2018/07/23	158	195.28	211	195.87	193.50	-53	8,447	-0.63%	大買/大賣/
2018/07/20	63	201.65	79	203.87	202.50	-16	8,554	-0.19%
2018/07/19	254	206.58	205.5	206.07	203.00	48.5	8,715	0.56%	大買/大賣/
2018/07/18	312	200.78	354.5	200.93	204.00	-42.5	8,977	-0.47%	大買/大賣/
2018/07/17	160	197.23	174	196.34	195.00	-14	8,872	-0.16%	大買/大賣/
2018/07/16	244	194.23	166.2	193.86	193.50	77.8	9,126	0.85%	大買/大賣/
2018/07/13	141	186.50	125.2	185.20	189.00	15.8	9,049	0.17%	大買/大賣/
2018/07/12	153	177.27	58	175.81	182.50	95	9,119	1.04%	大買/
2018/07/11	39	174.23	35	172.49	172.00	4	9,084	0.04%
2018/07/10	41	174.96	18	174.97	176.00	23	9,101	0.25%
2018/07/09	49	173.46	184	173.15	174.00	-135	9,205	-1.47%	大賣/鉅額交易
2018/07/06	289	173.92	106	173.50	175.00	183	9,166	2.00%	大買/大賣/鉅額交易
2018/07/05	72	177.74	130	182.16	172.50	-58	9,139	-0.63%	大賣/
2018/07/04	100	188.61	32	187.86	187.50	68	9,082	0.75%
2018/07/03	97	191.91	71	189.13	185.00	26	9,072	0.29%
2018/07/02	42	196.44	125	196.68	191.50	-83	9,031	-0.92%	大賣/
2018/06/29	103	195.19	37.3	195.00	198.00	65.7	8,980	0.73%	大買/
2018/06/28	32	194.83	121	194.62	192.50	-89	8,912	-1.00%	大賣/
2018/06/27	183	194.73	37.5	194.39	194.50	145.5	8,931	1.63%	大買/鉅額交易
2018/06/26	17	188.82	65	190.22	189.00	-48	8,882	-0.54%
2018/06/25	55	196.61	19	195.84	194.50	36	8,843	0.41%
2018/06/22	37	194.31	78	194.97	194.00	-41	8,887	-0.46%
2018/06/21	189	200.89	126	200.79	199.00	63	8,896	0.71%	大買/大賣/
2018/06/20	138	208.95	167.7	206.90	206.00	-29.7	8,915	-0.33%	大買/大賣/
2018/06/19	87	214.45	101.2	213.68	210.00	-14.2	8,930	-0.16%	大賣/
2018/06/15	51	215.57	58.6	214.38	216.50	-7.6	8,980	-0.08%
2018/06/14	119	218.21	145.4	217.59	214.00	-26.4	8,991	-0.29%	大買/大賣/
2018/06/13	142	214.64	91.5	214.82	214.00	50.5	8,934	0.57%	大買/
2018/06/12	101	212.27	66	212.95	210.00	35	8,924	0.39%	大買/
2018/06/11	58	220.55	108.4	220.54	218.00	-50.4	8,957	-0.56%	大賣/
2018/06/08	127	221.62	131.1	222.33	219.00	-4.1	8,926	-0.05%	大買/大賣/
2018/06/07	364	222.61	308.2	222.01	221.50	55.9	8,943	0.62%	大買/大賣/
2018/06/06	290	208.66	284	208.16	218.00	6	8,714	0.07%	大買/大賣/
2018/06/05	385	199.56	89	199.52	198.50	296	8,385	3.53%	大買/鉅額交易
2018/06/04	142	199.87	92.3	199.32	200.00	49.7	8,484	0.59%	大買/
2018/06/01	39	194.40	28.3	194.90	195.00	10.7	8,464	0.13%
2018/05/31	63	194.46	40.3	195.00	191.50	22.7	8,511	0.27%
2018/05/30	83	196.66	170.2	196.55	196.00	-87.2	8,484	-1.03%	大賣/
2018/05/29	179	202.92	193	202.42	199.00	-14	8,478	-0.17%	大買/大賣/
2018/05/28	194	197.09	117	197.20	200.00	77	8,326	0.92%	大買/大賣/
2018/05/25	50	196.78	104	194.99	194.50	-54	8,379	-0.64%	大賣/
2018/05/24	105	193.91	22	193.89	195.50	83	8,425	0.99%	大買/
2018/05/23	66	192.52	61.2	193.51	191.50	4.8	8,478	0.06%
2018/05/22	52.1	197.24	75	196.69	195.50	-22.9	8,546	-0.27%
2018/05/21	127	198.21	256.3	197.45	196.50	-129.3	8,659	-1.49%	大買/大賣/鉅額交易
2018/05/18	36	193.61	121.4	194.19	192.00	-85.4	8,555	-1.00%	大賣/
2018/05/17	534	198.00	340	198.11	196.00	194	8,596	2.26%	大買/大賣/鉅額交易
2018/05/16	154	184.35	138.4	184.56	187.00	15.7	8,314	0.19%	大買/大賣/
2018/05/15	207	189.66	193.3	189.03	186.00	13.7	8,327	0.16%	大買/大賣/
2018/05/14	141	187.10	47.5	186.94	185.50	93.5	8,331	1.12%	大買/
2018/05/11	70	182.76	106.1	182.33	182.50	-36.1	8,330	-0.43%	大賣/
2018/05/10	160	181.71	237	180.82	180.00	-77	8,365	-0.92%	大買/大賣/
2018/05/09	289	172.64	45.4	173.37	175.00	243.6	8,184	2.98%	大買/鉅額交易
2018/05/08	37	170.76	123.3	170.61	169.50	-86.3	8,220	-1.05%	大賣/
2018/05/07	115	171.70	47.2	171.03	171.00	67.8	8,486	0.80%	大買/
2018/05/04	49	166.95	90.1	167.00	168.00	-41.1	8,737	-0.47%
2018/05/03	116	173.41	179	173.04	170.00	-63	8,727	-0.72%	大買/大賣/
2018/05/02	97	179.82	139.5	181.31	176.00	-42.5	8,850	-0.48%	大賣/
2018/04/30	73	178.20	89.2	177.51	179.50	-16.2	8,945	-0.18%
2018/04/27	127	177.22	213	176.90	175.00	-86	9,164	-0.94%	大買/大賣/
2018/04/26	292	186.51	190	182.40	176.50	102	9,324	1.09%	大買/大賣/鉅額交易
2018/04/25	331	185.55	240.5	184.51	184.50	90.5	9,226	0.98%	大買/大賣/
2018/04/24	396	181.63	217.1	181.91	186.00	178.9	9,094	1.97%	大買/大賣/鉅額交易
2018/04/23	94	176.49	133	178.07	175.00	-39	8,726	-0.45%	大賣/
2018/04/20	177	174.97	213.1	175.82	177.00	-36.1	8,723	-0.41%	大買/大賣/
2018/04/19	44.1	164.30	34	163.21	165.50	10.1	8,362	0.12%
2018/04/18	59	163.69	39	164.13	164.00	20	8,374	0.24%
2018/04/17	28.1	171.01	80	173.28	169.00	-51.9	8,265	-0.63%
2018/04/16	65	176.71	82	175.28	175.50	-17	8,334	-0.20%
2018/04/13	99	173.27	56.3	174.20	173.50	42.7	8,404	0.51%
2018/04/12	32	166.45	7.8	166.21	167.00	24.2	8,468	0.29%
2018/04/11	37.1	166.38	30	169.97	165.50	7.1	8,560	0.08%
2018/04/10	42	173.77	26	172.35	170.00	16	8,480	0.19%
2018/04/09	32	175.09	16	174.94	173.00	16	8,460	0.19%
2018/04/03	14	175.82	15.5	175.98	175.00	-1.5	8,465	-0.02%
2018/04/02	14	181.04	14.1	179.93	179.50	-0.1	8,490	0.00%
2018/03/31	14	180.11	25.1	180.98	179.50	-11.1	8,556	-0.13%
2018/03/30	75	182.02	66	181.75	180.00	9	8,644	0.10%
2018/03/29	11	177.68	9	178.89	176.50	2	8,818	0.02%
2018/03/28	11	177.36	35	177.21	177.50	-24	8,834	-0.27%
2018/03/27	38	179.92	24	179.60	179.00	14	8,879	0.16%
2018/03/26	31	175.68	22	174.18	175.50	9	9,000	0.10%
2018/03/23	21	172.33	54	173.03	172.00	-33	9,038	-0.37%
2018/03/22	55	186.57	321	185.55	180.00	-266	9,144	-2.91%	大賣/鉅額交易
2018/03/21	490	184.67	242	185.22	184.00	248	9,056	2.74%	大買/大賣/鉅額交易
2018/03/20	25	181.78	46	181.80	180.00	-21	8,976	-0.23%
2018/03/19	69	183.63	27	182.63	181.00	42	8,996	0.47%
2018/03/16	33	183.03	43	183.24	181.50	-10	9,030	-0.11%
2018/03/15	95	183.56	76.3	183.22	182.50	18.8	9,081	0.21%
2018/03/14	28	179.57	76	180.07	179.00	-48	9,056	-0.53%
2018/03/13	122	182.20	159.2	180.68	182.50	-37.2	9,168	-0.41%	大買/大賣/
2018/03/12	145	178.17	36.2	178.02	178.00	108.8	9,358	1.16%	大買/鉅額交易
2018/03/09	35	172.07	97	173.80	172.00	-62	9,318	-0.67%
2018/03/08	110	173.51	56.1	173.49	175.00	53.9	9,333	0.58%	大買/
2018/03/07	25	165.98	27	166.20	165.50	-2	9,347	-0.02%
2018/03/06	55.1	172.78	31	173.89	169.00	24.1	9,398	0.26%
2018/03/05	42	176.64	29.2	176.37	173.00	12.9	9,451	0.14%
2018/03/02	11	175.32	7	174.86	176.50	4	9,541	0.04%
2018/03/01	7	177.00	97.1	176.91	177.50	-90.1	9,597	-0.94%
2018/02/27	136	181.51	66.4	180.04	178.50	69.6	9,680	0.72%	大買/
2018/02/26	57	179.43	49.3	179.21	177.50	7.8	9,634	0.08%
2018/02/23	29	181.09	37.2	182.88	177.50	-8.2	9,644	-0.09%
2018/02/22	55	177.99	48.3	178.65	177.00	6.7	9,731	0.07%
2018/02/21	26	175.40	24	175.83	179.00	2	9,704	0.02%
2018/02/12	10	166.65	5	166.20	163.00	5	9,741	0.05%
2018/02/09	38.2	158.98	42	161.85	166.50	-3.9	9,775	-0.04%
2018/02/08	34.1	169.34	65	169.42	169.00	-30.9	9,733	-0.32%
2018/02/07	120	179.00	174	178.56	172.00	-54	9,799	-0.55%	大買/大賣/
2018/02/06	138.1	175.03	130	173.73	171.50	8.1	9,958	0.08%	大買/大賣/
2018/02/05	80	190.26	24	190.65	190.00	56	9,950	0.56%
2018/02/02	60	203.83	22	203.93	202.00	38	10,153	0.37%
2018/02/01	30	213.42	15	215.30	210.50	15	10,531	0.14%
2018/01/31	79	214.81	47.3	214.35	217.00	31.7	10,678	0.30%
2018/01/30	75.2	217.93	99	220.74	214.00	-23.8	10,762	-0.22%
2018/01/29	117	215.44	137.1	214.42	218.00	-20.1	10,715	-0.19%	大買/大賣/
2018/01/26	34	203.31	23.7	204.04	204.00	10.3	10,589	0.10%
2018/01/25	91	206.14	88.3	207.47	202.50	2.7	10,655	0.03%
2018/01/24	36	199.42	60.3	198.87	204.00	-24.3	10,599	-0.23%
2018/01/23	115	200.53	123.3	201.11	197.50	-8.3	10,539	-0.08%	大買/大賣/
2018/01/22	105	188.71	120.5	187.64	195.00	-15.5	10,463	-0.15%	大買/大賣/
2018/01/19	49	188.96	52.2	187.91	184.50	-3.2	10,350	-0.03%
2018/01/18	86	195.63	28	194.16	190.00	58	10,387	0.56%
2018/01/17	39	195.14	75.4	195.97	193.50	-36.4	10,416	-0.35%
2018/01/16	60	198.98	183	196.89	200.00	-123	10,480	-1.17%	大賣/鉅額交易
2018/01/15	15	194.97	13	195.65	195.00	2	10,543	0.02%
2018/01/12	155	195.05	125	193.72	194.50	30	10,864	0.28%	大買/大賣/
2018/01/11	182	194.57	18	192.61	193.00	164	11,020	1.49%	大買/鉅額交易
2018/01/10	27	195.61	37	194.92	192.00	-10	11,461	-0.09%
2018/01/09	43	204.19	105.4	207.10	200.00	-62.4	11,546	-0.54%	大賣/
2018/01/08	120	206.38	98	203.80	207.00	22	11,654	0.19%	大買/
2018/01/05	87	204.46	174.2	203.09	201.50	-87.2	11,537	-0.76%	大賣/
2018/01/04	27	198.54	46	199.11	198.50	-19	11,535	-0.16%
2018/01/03	86	202.95	49	202.58	201.00	37	11,597	0.32%
2018/01/02	30.1	198.87	22	197.34	198.50	8.1	11,683	0.07%