微星 (2377)-中國信託券商分點個股進出

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

微星

(2377)

可現股當沖

股價
174.0
漲跌
▲2.5
漲幅
+1.46%
成交量
2,174張
產業
上市電腦週邊類股
1262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

微星 (2377)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13.2	170.48	1	171.50	171.50	12.2	3,830	0.32%
2024/11/19	20.4	171.45	64.3	171.67	172.50	-43.9	3,846	-1.14%
2024/11/18	32.4	168.62	37.5	167.51	167.50	-5.1	3,850	-0.13%
2024/11/15	55	170.13	26	168.02	168.00	29	3,850	0.75%
2024/11/14	62	172.30	58.5	172.35	171.00	3.5	3,800	0.09%
2024/11/13	71.4	170.93	57.5	171.84	172.00	13.9	3,753	0.37%
2024/11/12	25	182.70	27.3	181.54	181.00	-2.3	3,597	-0.06%
2024/11/11	4	183.13	4	183.00	183.00	0	3,593	0.00%
2024/11/08	21.1	187.06	16.1	184.75	184.50	5	3,587	0.14%
2024/11/07	24.5	188.16	110.1	187.19	189.00	-85.6	3,561	-2.40%	大賣/
2024/11/06	16.3	188.45	14.8	188.86	189.00	1.6	3,537	0.04%
2024/11/05	5.5	186.95	28.2	186.13	188.50	-22.7	3,533	-0.64%
2024/11/04	13	181.58	11.1	182.18	182.50	1.9	3,492	0.05%
2024/11/01	19.1	180.02	26	180.92	181.00	-6.9	3,547	-0.19%
2024/10/30	10	181.04	12	182.00	178.00	-2	3,537	-0.06%
2024/10/29	15	180.50	11.2	182.00	182.00	3.9	3,533	0.11%
2024/10/28	0.1	180.00	5.1	181.40	181.50	-5	3,520	-0.14%
2024/10/25	2	180.00	0.2	179.50	180.00	1.8	3,533	0.05%
2024/10/24	35	179.61	12	179.25	179.50	23	3,569	0.64%
2024/10/23	287	178.69	6.2	177.52	177.00	280.8	3,613	7.77%	大買/鉅額交易
2024/10/22	0.1	179.50	4.1	181.49	181.50	-4	3,633	-0.11%
2024/10/21	9	180.56	3.2	181.41	179.50	5.8	3,707	0.16%
2024/10/18	4.7	179.62	2	179.50	179.00	2.7	3,718	0.07%
2024/10/17	0	0.00	103.4	178.55	177.50	-103.4	3,748	-2.76%	大賣/鉅額交易
2024/10/16	7.6	177.80	7.1	177.95	177.50	0.5	3,794	0.01%
2024/10/15	6.1	176.15	4.1	176.73	176.50	2	3,780	0.05%
2024/10/14	2.1	173.82	0.3	174.50	173.50	1.8	3,798	0.05%
2024/10/11	1	173.50	2.1	173.49	173.50	-1.1	3,818	-0.03%
2024/10/09	6.2	168.36	0	0.00	168.00	6.2	3,818	0.16%
2024/10/08	0.1	170.34	0	0.00	170.00	0.1	3,831	0.00%
2024/10/07	12.6	170.99	464.1	170.87	172.00	-451.5	3,843	-11.75%	大賣/鉅額交易
2024/10/04	101.1	169.02	1	169.50	170.00	100.1	3,854	2.60%	大買/
2024/10/01	7.3	173.43	12.5	174.98	175.00	-5.2	3,857	-0.13%
2024/09/30	20.5	174.52	5.1	174.50	174.00	15.5	3,879	0.40%
2024/09/27	1.5	175.14	2.1	175.99	173.50	-0.5	3,933	-0.01%
2024/09/26	11.2	174.62	1.9	176.47	173.50	9.3	3,953	0.24%
2024/09/25	5.2	177.01	1.3	177.88	177.00	3.8	3,982	0.10%
2024/09/24	1	177.00	1.2	176.33	177.50	-0.2	4,014	-0.01%
2024/09/23	8.3	176.28	0.4	177.45	176.50	7.9	4,086	0.19%
2024/09/20	0	0.00	18	176.06	177.00	-18	4,094	-0.44%
2024/09/19	1.2	171.00	8	170.50	171.50	-6.8	4,119	-0.17%
2024/09/18	2	170.00	14	169.43	169.00	-12	4,214	-0.28%
2024/09/16	1.1	170.58	5	170.50	170.50	-3.9	4,296	-0.09%
2024/09/13	0.1	171.00	10	171.00	171.00	-9.9	4,339	-0.23%
2024/09/12	0	0.00	2.2	171.23	171.00	-2.2	4,382	-0.05%
2024/09/11	1.2	167.09	2	166.75	166.00	-0.9	4,429	-0.02%
2024/09/10	6.1	168.22	1	170.00	168.00	5.1	4,461	0.11%
2024/09/09	12	168.44	3	170.00	170.00	9	4,510	0.20%
2024/09/06	2.2	169.28	9	171.94	172.50	-6.8	4,507	-0.15%
2024/09/05	105.1	172.27	3	172.50	170.00	102.1	4,534	2.25%	大買/鉅額交易
2024/09/04	52.2	176.20	54.4	173.64	172.50	-2.2	4,576	-0.05%
2024/09/03	0.6	183.10	23	183.07	181.00	-22.4	4,524	-0.50%
2024/09/02	1.1	183.50	10.1	184.62	183.50	-9	4,565	-0.20%
2024/08/30	14.1	183.57	9	183.78	183.50	5.1	4,649	0.11%
2024/08/29	4.3	182.65	2.2	183.18	184.50	2.1	4,730	0.04%
2024/08/28	33.8	184.32	11.1	184.26	183.50	22.6	4,860	0.47%
2024/08/27	44.6	181.49	30.2	180.34	180.00	14.5	4,903	0.30%
2024/08/26	94.4	183.26	209	182.58	184.00	-114.6	4,969	-2.31%	大賣/鉅額交易
2024/08/23	0	0.00	1.1	172.37	175.00	-1.1	4,808	-0.02%
2024/08/22	3	174.17	12	174.00	174.00	-9	5,207	-0.17%
2024/08/21	1	175.50	12.2	175.85	175.00	-11.2	5,541	-0.20%
2024/08/20	1.2	175.42	0.1	175.00	174.00	1.1	5,671	0.02%
2024/08/19	1	174.97	2.4	175.18	174.50	-1.4	5,995	-0.02%
2024/08/16	1	172.50	0	0.00	172.50	1	6,078	0.02%
2024/08/15	1.2	171.50	0	0.00	169.00	1.2	6,065	0.02%
2024/08/14	0	0.00	0.2	171.00	171.00	-0.2	6,066	0.00%
2024/08/13	202.2	167.41	5	166.80	166.50	197.2	6,076	3.25%	大買/鉅額交易
2024/08/12	0.2	170.00	1.1	170.48	169.50	-0.9	6,077	-0.01%
2024/08/09	5	167.80	5	167.30	166.50	0	6,075	0.00%
2024/08/08	21.5	162.62	31	161.65	161.00	-9.5	6,156	-0.15%
2024/08/07	15.1	157.55	7.2	162.78	164.00	7.9	6,160	0.13%
2024/08/06	12.3	159.02	6.1	156.28	157.00	6.2	6,145	0.10%
2024/08/05	5.9	160.23	4.1	162.24	161.00	1.8	6,110	0.03%
2024/08/02	21.4	173.27	20.1	173.53	173.50	1.3	6,114	0.02%
2024/08/01	11.3	173.20	14	174.46	174.50	-2.7	6,129	-0.04%
2024/07/31	1	170.00	1	172.50	169.50	0	6,112	0.00%
2024/07/30	21	169.90	15	171.30	171.50	6	6,096	0.10%
2024/07/29	1.2	170.46	3	171.83	170.00	-1.8	6,085	-0.03%
2024/07/26	47.3	171.52	16.3	173.97	174.00	31	6,065	0.51%
2024/07/23	5	176.60	1	179.00	177.50	4	6,036	0.07%
2024/07/22	108.5	174.94	13.7	176.58	175.50	94.7	6,014	1.58%	大買/
2024/07/19	46.3	182.13	63	180.74	180.50	-16.8	5,939	-0.28%
2024/07/18	6	182.50	3.2	183.11	183.50	2.9	5,905	0.05%
2024/07/17	4.4	183.17	31.5	183.41	182.50	-27.1	5,892	-0.46%
2024/07/16	0.3	182.00	2.5	182.40	181.00	-2.2	5,870	-0.04%
2024/07/15	82	181.08	3	182.75	181.50	79	5,957	1.33%
2024/07/12	15.3	180.51	44.6	180.93	180.50	-29.3	5,960	-0.49%
2024/07/11	2.1	180.48	2.6	181.77	180.50	-0.5	5,961	-0.01%
2024/07/10	16.7	179.99	0	0.00	180.00	16.7	5,991	0.28%
2024/07/09	6.2	181.41	1.1	180.76	180.50	5.1	5,990	0.09%
2024/07/08	8.2	184.11	43.1	181.89	184.00	-34.9	6,002	-0.58%
2024/07/05	28.3	183.28	3	182.50	182.00	25.3	5,970	0.42%
2024/07/04	35.9	183.50	6.7	183.38	183.50	29.2	5,949	0.49%
2024/07/03	3	182.00	0.1	182.00	180.50	2.9	5,921	0.05%
2024/07/02	8.1	179.51	43.1	180.92	179.50	-35	5,895	-0.59%
2024/07/01	12.1	181.05	0.5	181.10	180.50	11.6	5,877	0.20%
2024/06/28	1.1	178.05	1	179.50	178.00	0.1	5,848	0.00%
2024/06/27	11.3	173.84	9	174.86	175.50	2.2	5,802	0.04%
2024/06/26	11.2	175.71	25	175.60	176.50	-13.8	5,765	-0.24%
2024/06/25	6.4	176.16	1	175.00	176.50	5.4	5,754	0.09%
2024/06/24	0.3	180.85	4.2	181.15	181.50	-3.9	5,669	-0.07%
2024/06/21	3.8	178.09	3.5	178.58	180.00	0.2	5,593	0.00%
2024/06/20	2	179.50	4	180.71	180.50	-2	5,534	-0.04%
2024/06/19	9	179.28	77	178.29	177.50	-68	5,541	-1.23%
2024/06/18	5.5	178.44	34.3	177.90	178.00	-28.7	5,569	-0.52%
2024/06/17	4.2	178.91	1	179.99	179.50	3.2	5,556	0.06%
2024/06/14	7.5	179.94	1.8	179.00	179.50	5.7	5,565	0.10%
2024/06/13	1	180.53	9.1	182.78	183.00	-8.1	5,553	-0.15%
2024/06/12	3.4	178.74	0.3	178.97	178.00	3	5,701	0.05%
2024/06/11	213.2	180.43	3.7	180.25	179.50	209.5	5,672	3.69%	大買/鉅額交易
2024/06/07	1.2	185.25	4.1	185.15	185.50	-2.9	5,650	-0.05%
2024/06/06	7.2	186.07	10.1	186.69	186.50	-2.9	5,639	-0.05%
2024/06/05	16.6	188.42	3.4	188.50	186.00	13.1	5,581	0.23%
2024/06/04	13.4	193.27	1.2	192.06	192.50	12.2	5,506	0.22%
2024/06/03	27.3	198.98	16.9	199.71	197.00	10.4	5,408	0.19%
2024/05/31	29.1	193.72	24.1	194.86	191.50	5	5,244	0.10%
2024/05/30	25.2	197.54	46.3	197.54	193.50	-21.1	5,079	-0.42%
2024/05/29	293.4	197.51	12.6	197.79	197.50	280.8	4,968	5.65%	大買/鉅額交易
2024/05/28	38.1	205.72	59.5	204.62	200.00	-21.4	4,828	-0.44%
2024/05/27	30.1	197.69	88.1	200.12	200.00	-58	4,419	-1.31%
2024/05/24	8.7	185.24	8.4	186.42	187.00	0.2	4,100	0.01%
2024/05/23	99.2	184.29	87.3	186.45	186.50	11.9	3,988	0.30%
2024/05/22	5.6	173.08	72.9	174.30	175.50	-67.2	3,693	-1.82%
2024/05/21	57	167.38	0	0.00	167.50	57	3,647	1.56%
2024/05/20	4.1	169.63	24	168.92	168.50	-19.9	3,674	-0.54%
2024/05/17	39.2	171.21	36	170.61	170.50	3.2	3,681	0.09%
2024/05/16	3.1	171.33	22.9	170.80	170.50	-19.8	3,687	-0.54%
2024/05/15	1.1	168.95	2	169.00	169.00	-0.9	3,716	-0.02%
2024/05/14	21.9	169.55	23.3	170.60	168.50	-1.3	3,834	-0.04%
2024/05/13	8	165.12	3.2	164.55	164.50	4.8	3,811	0.13%
2024/05/10	0	0.00	2	164.50	165.00	-2	3,913	-0.05%
2024/05/09	101	162.29	3	162.83	163.00	98	3,910	2.51%	大買/
2024/05/08	2.6	163.10	1.7	163.70	163.00	0.9	3,936	0.02%
2024/05/07	28	161.12	22.1	161.87	163.00	5.9	3,898	0.15%
2024/05/06	2.5	162.05	2	162.50	162.00	0.5	3,868	0.01%
2024/05/03	2	159.77	0.2	161.00	159.00	1.8	3,891	0.05%
2024/05/02	15	159.17	15	159.50	159.00	0	3,943	0.00%
2024/04/30	20	160.00	0	0.00	159.50	20	3,965	0.50%
2024/04/29	0	162.00	3.2	162.06	160.00	-3.2	4,059	-0.08%
2024/04/26	102	156.98	0.1	158.00	156.00	102	4,153	2.46%	大買/鉅額交易
2024/04/25	34.1	155.99	12	155.71	155.00	22.1	4,245	0.52%
2024/04/24	6.1	158.92	0	0.00	158.00	6.1	4,360	0.14%
2024/04/23	0.6	155.24	0	0.00	154.50	0.6	4,457	0.01%
2024/04/22	1.3	155.19	4.6	154.72	154.00	-3.3	4,454	-0.07%
2024/04/19	11.2	155.10	3.3	155.76	154.00	7.9	4,449	0.18%
2024/04/18	3.4	160.14	3.1	160.55	161.00	0.2	4,375	0.01%
2024/04/17	1.2	161.70	10	161.50	161.50	-8.8	4,396	-0.20%
2024/04/16	18.4	162.86	3.2	163.96	161.50	15.1	4,521	0.33%
2024/04/15	3.1	167.53	6.8	168.59	167.50	-3.7	4,557	-0.08%
2024/04/12	2.8	171.48	4	170.75	170.50	-1.2	4,593	-0.03%
2024/04/11	50.3	172.00	10.1	172.25	173.00	40.2	4,611	0.87%
2024/04/10	4.6	174.33	3	173.83	172.50	1.6	4,707	0.03%
2024/04/09	4.5	172.59	2.2	172.97	172.50	2.2	4,803	0.05%
2024/04/08	5.5	172.46	4.2	172.47	171.50	1.3	4,924	0.03%
2024/04/03	8	169.56	0.1	170.50	169.50	7.9	4,998	0.16%
2024/04/02	14.2	169.93	2	170.00	170.00	12.2	5,101	0.24%
2024/04/01	3	169.83	1	170.00	169.50	2	5,287	0.04%
2024/03/29	7.4	168.84	22	169.91	169.50	-14.7	5,643	-0.26%
2024/03/28	0.8	168.20	0.1	168.50	167.00	0.8	5,847	0.01%
2024/03/27	2.3	168.23	5.2	167.92	168.00	-3	5,925	-0.05%
2024/03/26	4.4	169.58	0	170.00	168.50	4.4	6,028	0.07%
2024/03/25	4.7	171.07	27	171.13	170.00	-22.3	6,203	-0.36%
2024/03/22	5.4	170.83	11.1	171.19	171.00	-5.7	6,244	-0.09%
2024/03/21	12	168.30	24.5	169.63	170.50	-12.4	6,262	-0.20%
2024/03/20	14.3	169.51	4.3	169.60	168.50	10	6,265	0.16%
2024/03/19	9	171.88	1.2	171.00	170.00	7.8	6,284	0.12%
2024/03/18	6.4	172.81	2.1	171.56	171.50	4.4	6,294	0.07%
2024/03/15	31.4	170.63	13.5	170.33	169.50	17.9	6,303	0.28%
2024/03/14	2.4	185.99	10.4	185.44	186.00	-8	6,159	-0.13%
2024/03/13	0.2	188.50	18.4	189.37	189.00	-18.2	6,190	-0.29%
2024/03/12	5.2	187.90	1.1	188.05	188.50	4.1	6,202	0.07%
2024/03/11	4.2	188.15	7.1	187.04	187.00	-2.9	6,247	-0.05%
2024/03/08	1.2	187.62	2.9	188.58	188.00	-1.8	6,321	-0.03%
2024/03/07	16.6	190.61	3.5	190.71	189.50	13.1	6,322	0.21%
2024/03/06	6.7	193.92	21	193.29	193.00	-14.3	6,367	-0.22%
2024/03/05	4.6	193.26	35.3	194.74	195.00	-30.7	6,508	-0.47%
2024/03/04	15.6	196.51	21.7	192.75	192.00	-6.1	6,707	-0.09%
2024/03/01	83.6	192.20	7.1	192.43	191.00	76.4	6,638	1.15%
2024/02/29	3.1	188.66	3.3	189.39	191.00	-0.2	6,614	0.00%
2024/02/27	3.8	189.77	11.2	187.72	187.50	-7.4	6,595	-0.11%
2024/02/26	14.5	188.15	7.6	189.63	189.50	6.9	6,563	0.11%
2024/02/23	7.3	191.98	54.1	192.23	191.50	-46.8	6,535	-0.72%
2024/02/22	15.1	190.40	3.2	190.95	189.50	11.9	6,543	0.18%
2024/02/21	3.1	190.02	28.4	190.16	190.00	-25.4	6,497	-0.39%
2024/02/20	3.2	189.74	3.7	190.39	192.00	-0.5	6,464	-0.01%
2024/02/19	268.3	190.83	14.1	190.78	191.00	254.2	6,477	3.93%	大買/鉅額交易
2024/02/16	6.6	191.52	20	191.13	191.00	-13.5	6,498	-0.21%
2024/02/15	41.2	192.73	26	192.19	193.00	15.2	6,484	0.23%
2024/02/05	8.8	190.45	8.6	190.93	191.00	0.2	6,437	0.00%
2024/02/02	94.9	188.25	88.9	190.68	189.50	6.1	6,389	0.09%
2024/02/01	3.1	183.19	10	183.60	184.00	-6.9	6,266	-0.11%
2024/01/31	101.1	181.50	2	182.00	182.00	99.1	6,271	1.58%	大買/
2024/01/30	10	183.86	104.4	184.07	184.00	-94.4	6,252	-1.51%	大賣/
2024/01/29	0	182.83	3.5	182.85	183.50	-3.5	6,257	-0.06%
2024/01/26	54.1	180.04	6.1	179.93	179.50	48	6,257	0.77%
2024/01/25	23.2	182.52	1.1	183.00	185.00	22.1	6,251	0.35%
2024/01/24	0.1	183.00	11	183.05	183.00	-11	6,206	-0.18%
2024/01/23	25.2	181.67	20.5	182.20	183.00	4.7	6,212	0.08%
2024/01/22	39.3	186.34	32.1	186.04	186.00	7.2	6,127	0.12%
2024/01/19	33.5	183.11	68.2	182.03	184.50	-34.7	6,037	-0.58%
2024/01/18	63.2	179.00	58	180.48	179.00	5.2	5,966	0.09%
2024/01/17	115.1	180.88	50	179.24	179.00	65.1	5,868	1.11%	大買/
2024/01/16	17.6	180.05	8	180.25	179.50	9.6	5,769	0.17%
2024/01/15	61.3	183.47	7	183.93	181.00	54.3	5,730	0.95%
2024/01/12	3.6	185.00	15	184.07	184.50	-11.4	5,740	-0.20%
2024/01/11	16.7	185.05	5	184.60	184.50	11.7	5,751	0.20%
2024/01/10	24.1	181.79	15	181.00	186.00	9.1	5,782	0.16%
2024/01/09	30.8	190.97	67.1	190.60	189.50	-36.4	5,649	-0.64%
2024/01/08	75.2	187.77	11	189.09	187.50	64.2	5,584	1.15%
2024/01/05	11.8	187.34	4	188.25	186.00	7.8	5,616	0.14%
2024/01/04	108.5	187.97	3.3	188.26	187.50	105.2	5,597	1.88%	大買/鉅額交易
2024/01/03	12.1	192.00	343.4	192.70	191.00	-331.3	5,541	-5.98%	大賣/鉅額交易
2024/01/02	19.1	198.30	82.4	198.47	198.00	-63.3	5,437	-1.16%
2023/12/29	10.3	205.13	29.1	204.05	204.00	-18.8	5,303	-0.36%
2023/12/28	19.1	201.26	26.4	200.86	201.50	-7.3	5,228	-0.14%
2023/12/27	66.7	201.57	40.6	200.66	200.00	26.1	5,130	0.51%
2023/12/26	35.1	197.12	36.2	197.65	195.50	-1	4,969	-0.02%
2023/12/25	55	193.19	20.7	190.93	193.00	34.3	4,679	0.73%
2023/12/22	10.1	184.30	4.1	185.84	184.00	6	4,482	0.13%
2023/12/21	62.2	181.97	6.6	182.40	181.50	55.6	4,430	1.26%
2023/12/20	133.5	185.33	80.2	186.19	184.50	53.4	4,318	1.24%	大買/
2023/12/19	6	180.00	5.2	181.81	181.50	0.8	4,161	0.02%
2023/12/18	13.1	180.77	0	0.00	180.50	13.1	4,254	0.31%
2023/12/15	0.1	180.12	0	0.00	179.00	0.1	4,362	0.00%
2023/12/14	5	181.20	2	181.25	181.50	3	4,373	0.07%
2023/12/13	3	179.67	4.9	179.20	178.00	-1.9	4,355	-0.04%
2023/12/12	9.1	177.44	25	176.84	177.00	-15.9	4,371	-0.36%
2023/12/11	8	178.63	6	178.67	177.00	2	4,347	0.05%
2023/12/08	3.1	180.67	54	181.30	179.00	-50.9	4,322	-1.18%
2023/12/07	75	179.29	45	180.20	180.00	30	4,283	0.70%
2023/12/06	5	177.30	1.1	177.59	176.50	3.9	4,292	0.09%
2023/12/05	6.1	178.01	5.2	178.04	178.00	0.9	4,246	0.02%
2023/12/04	13	183.81	52	185.07	183.50	-39	4,195	-0.93%
2023/12/01	69	184.17	2	183.00	185.00	67	4,174	1.61%
2023/11/30	22.1	184.32	12.4	184.99	183.50	9.7	4,137	0.23%
2023/11/29	92.4	176.02	150.7	175.51	181.00	-58.4	3,977	-1.47%	大賣/
2023/11/28	261	168.21	22	168.20	168.00	239	3,793	6.30%	大買/鉅額交易
2023/11/27	7	167.86	2	169.25	167.50	5	3,842	0.13%
2023/11/24	11	169.18	0	0.00	169.00	11	3,877	0.28%
2023/11/23	11	168.50	2	169.50	169.00	9	3,910	0.23%
2023/11/22	4	168.63	1	169.00	169.50	3	3,945	0.08%
2023/11/21	4.3	168.58	10	169.60	170.00	-5.7	3,984	-0.14%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/17	166	166.00	4	166.50	166.00	162.1	3,970	4.08%	大買/鉅額交易
2023/11/16	30.1	164.99	36	164.99	164.50	-5.9	4,018	-0.15%
2023/11/15	303	169.00	24.5	168.70	168.00	278.5	4,050	6.88%	大買/鉅額交易
2023/11/14	2	164.50	0.2	167.00	166.50	1.8	4,055	0.04%
2023/11/13	26.2	169.68	0.2	166.50	166.00	26	4,095	0.63%
2023/11/10	4.2	174.84	22.6	174.51	174.50	-18.4	4,072	-0.45%
2023/11/09	3.1	172.16	4.2	172.49	172.00	-1.1	4,103	-0.03%
2023/11/08	9	173.00	1.1	172.56	173.00	7.9	4,158	0.19%
2023/11/07	5	170.40	2.2	170.95	171.00	2.8	4,217	0.07%
2023/11/06	25.1	172.94	4	172.75	172.50	21	4,252	0.49%
2023/11/03	0.1	169.50	1	170.00	170.00	-0.9	4,303	-0.02%
2023/11/02	3	170.50	3.4	170.50	170.50	-0.4	4,376	-0.01%
2023/11/01	100	163.63	2	164.00	166.00	98	4,382	2.24%
2023/10/31	3	165.00	2	167.50	165.00	1	4,436	0.02%
2023/10/30	0.9	168.50	3	168.00	168.00	-2.1	4,473	-0.05%
2023/10/27	2.8	167.36	1	167.00	167.50	1.8	4,512	0.04%
2023/10/26	2	165.48	2	162.00	165.50	0	4,539	0.00%
2023/10/25	2	165.25	3.1	164.16	164.50	-1.1	4,583	-0.02%
2023/10/24	0	159.50	1	159.48	161.00	-1	4,641	-0.02%
2023/10/23	0	157.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	6	155.84	0	0.00	156.50	6	4,975	0.12%
2023/10/19	1.1	158.96	0.1	158.00	159.00	1.1	5,011	0.02%
2023/10/18	4.4	159.61	18	159.50	160.50	-13.7	5,081	-0.27%
2023/10/17	7	163.21	0.5	163.00	162.00	6.5	5,027	0.13%
2023/10/16	4.2	164.02	1	165.00	164.00	3.2	5,103	0.06%
2023/10/13	3	167.00	1	166.50	166.50	2	5,241	0.04%
2023/10/12	9	171.39	0.5	171.50	172.50	8.5	5,222	0.16%
2023/10/11	7.2	169.42	50	171.35	168.50	-42.8	5,255	-0.82%
2023/10/06	0.5	168.50	0.6	168.00	168.00	-0.1	5,371	0.00%
2023/10/05	0	0.00	2	166.50	166.50	-2	5,393	-0.04%
2023/10/04	3	164.00	7	164.43	164.50	-4	5,403	-0.07%
2023/10/03	2	168.00	2.1	168.48	167.00	-0.1	5,397	0.00%
2023/10/02	9.1	164.91	6	167.67	167.50	3.1	5,411	0.06%
2023/09/28	7.7	164.45	23	164.09	164.00	-15.3	5,399	-0.28%
2023/09/27	2.2	166.33	2.1	166.26	167.00	0.1	5,336	0.00%
2023/09/26	1.4	168.57	29	167.91	168.50	-27.7	5,319	-0.52%
2023/09/25	6	170.67	2.2	169.87	170.50	3.8	5,312	0.07%
2023/09/22	4	170.38	7	169.14	171.00	-3	5,338	-0.06%
2023/09/21	39.2	174.35	18.3	173.19	172.50	20.8	5,321	0.39%
2023/09/20	66.3	173.12	50.4	175.05	175.50	15.9	5,193	0.31%
2023/09/19	604	168.44	2	169.00	166.00	602	5,053	11.91%	大買/鉅額交易
2023/09/18	4	169.00	1.3	168.97	168.50	2.7	4,998	0.05%
2023/09/15	9.2	169.67	4.1	169.88	171.50	5.1	4,985	0.10%
2023/09/14	25	166.74	4	167.88	168.00	21	4,955	0.42%
2023/09/13	7	164.29	0	0.00	164.50	7	4,999	0.14%
2023/09/12	8	164.56	1	164.51	164.50	7	5,076	0.14%
2023/09/11	8.2	164.19	8	167.31	162.00	0.2	5,126	0.00%
2023/09/08	23	164.57	1.1	163.52	163.50	22	5,103	0.43%
2023/09/07	5.1	164.53	3.1	165.21	164.50	2	5,148	0.04%
2023/09/06	55.6	164.89	2	164.75	165.00	53.6	5,245	1.02%
2023/09/05	9	165.56	10	164.00	165.00	-1	5,369	-0.02%
2023/09/04	10	160.95	30	160.20	161.50	-20	5,416	-0.37%
2023/09/01	2.2	159.99	2	160.00	159.50	0.2	5,524	0.00%
2023/08/31	3.1	159.98	0	0.00	159.50	3.1	5,528	0.06%
2023/08/30	8	161.81	4	164.63	161.00	4	5,500	0.07%
2023/08/29	75.2	158.99	2	160.75	160.00	73.2	5,599	1.31%
2023/08/28	12.7	162.08	5	161.50	161.50	7.7	5,623	0.14%
2023/08/25	17.9	171.56	5	173.00	171.50	12.9	5,662	0.23%
2023/08/24	1.1	173.00	2	174.00	173.00	-0.9	5,670	-0.02%
2023/08/23	0	0.00	3.3	171.35	171.50	-3.3	5,724	-0.06%
2023/08/22	6.6	172.01	15	170.60	170.00	-8.4	5,923	-0.14%
2023/08/21	8.4	170.10	1	170.50	170.50	7.4	6,044	0.12%
2023/08/18	13	173.31	3.1	173.07	173.00	10	6,040	0.16%
2023/08/17	2.1	171.29	1.1	176.80	178.50	1	6,018	0.02%
2023/08/16	4	175.63	5	177.70	178.50	-1	5,982	-0.02%
2023/08/15	5	177.30	6.4	176.50	176.50	-1.4	5,992	-0.02%
2023/08/14	1.1	176.01	5.4	177.69	178.00	-4.2	5,997	-0.07%
2023/08/11	12.1	179.83	2.6	180.03	179.00	9.5	6,022	0.16%
2023/08/10	6.6	188.87	35.1	185.64	187.50	-28.5	6,054	-0.47%
2023/08/09	36	198.78	134.2	197.18	194.50	-98.2	6,113	-1.61%	大賣/
2023/08/08	47.1	192.10	20.2	191.45	192.00	26.9	6,074	0.44%
2023/08/07	1.1	189.38	2	187.50	189.00	-0.9	5,999	-0.01%
2023/08/04	5	184.10	1.1	183.27	184.50	3.9	5,965	0.07%
2023/08/02	8.2	185.75	6	191.08	186.00	2.2	5,916	0.04%
2023/08/01	8.3	190.85	2	190.65	190.50	6.2	5,842	0.11%
2023/07/31	0.1	199.05	10.4	196.62	194.50	-10.2	5,806	-0.18%
2023/07/28	3	197.88	11.6	198.71	201.00	-8.6	5,780	-0.15%
2023/07/27	6.2	197.74	6.4	196.97	196.00	-0.2	5,722	0.00%
2023/07/26	43	209.24	59.3	202.96	203.50	-16.2	5,669	-0.29%
2023/07/25	32.3	203.09	35.5	207.70	211.00	-3.2	5,447	-0.06%
2023/07/24	4.3	191.98	1	191.50	192.00	3.3	5,314	0.06%
2023/07/21	16	190.28	5.4	190.75	191.50	10.7	5,238	0.20%
2023/07/20	11.5	185.78	2	186.50	186.00	9.5	5,156	0.18%
2023/07/19	11.2	188.30	10.9	187.77	187.00	0.3	5,111	0.01%
2023/07/18	21.3	195.37	21.6	194.48	193.00	-0.3	5,022	-0.01%
2023/07/17	38.2	188.87	12	189.54	188.00	26.2	4,869	0.54%
2023/07/14	11.6	183.57	15	184.22	185.00	-3.4	4,804	-0.07%
2023/07/13	29.2	191.05	19.9	190.89	188.00	9.3	4,744	0.20%
2023/07/12	1.3	181.77	34.1	181.82	182.00	-32.8	4,573	-0.72%
2023/07/11	8.7	177.97	10.1	179.29	179.50	-1.4	4,549	-0.03%
2023/07/10	5.5	175.37	6.1	176.33	175.50	-0.6	4,538	-0.01%
2023/07/07	1.1	174.46	2.2	172.23	173.00	-1.1	4,521	-0.02%
2023/07/06	2.3	177.44	6	176.17	176.00	-3.7	4,487	-0.08%
2023/07/05	4.2	176.92	3.3	176.86	176.50	0.9	4,460	0.02%
2023/07/04	9.4	179.50	8	179.00	179.00	1.4	4,441	0.03%
2023/07/03	31.4	180.29	4.8	180.11	180.00	26.6	4,413	0.60%
2023/06/30	2	173.25	9	175.11	176.50	-7	4,391	-0.16%
2023/06/29	1.3	174.70	1.2	174.81	174.00	0	4,391	0.00%
2023/06/28	2	173.75	5	173.90	172.50	-3	4,365	-0.07%
2023/06/27	3	173.83	5.2	174.06	174.00	-2.2	4,332	-0.05%
2023/06/26	2.2	175.24	0	0.00	175.50	2.2	4,297	0.05%
2023/06/21	1	175.00	2	176.25	176.00	-1	4,292	-0.02%
2023/06/20	0	0.00	2.1	175.00	174.00	-2.1	4,250	-0.05%
2023/06/19	2.3	173.72	46.3	174.07	174.00	-44	4,228	-1.04%
2023/06/16	8.4	176.46	183.4	175.90	178.00	-175	4,143	-4.22%	大賣/鉅額交易
2023/06/15	2.9	179.18	37	178.61	178.00	-34.1	4,077	-0.84%
2023/06/14	20	178.81	2.1	179.23	179.00	17.9	4,078	0.44%
2023/06/13	14.1	181.71	126.3	180.99	182.50	-112.2	4,144	-2.71%	大賣/鉅額交易
2023/06/12	59.2	179.06	16.3	180.64	178.00	43	4,104	1.05%
2023/06/09	14.3	184.44	9.7	184.88	185.00	4.6	4,035	0.11%
2023/06/08	5	180.50	5.2	180.73	180.00	-0.1	3,941	0.00%
2023/06/07	16.6	178.73	56.1	178.19	178.50	-39.5	3,889	-1.01%
2023/06/06	4	172.49	5.3	171.58	173.50	-1.2	3,757	-0.03%
2023/06/05	3.2	171.41	9	171.61	173.00	-5.8	3,722	-0.16%
2023/06/02	22.3	171.55	20.2	171.18	171.50	2.1	3,667	0.06%
2023/05/31	0.1	165.00	0	166.00	166.00	0.1	3,450	0.00%
2023/05/30	6.2	165.98	23.2	165.08	164.50	-16.9	3,403	-0.50%
2023/05/29	7.7	169.51	19	169.26	168.00	-11.3	3,362	-0.34%
2023/05/26	32	171.31	11.1	169.39	169.50	20.9	3,353	0.62%
2023/05/25	5.2	164.10	9	163.39	162.50	-3.9	3,227	-0.12%
2023/05/24	4.8	159.71	4	160.25	161.00	0.8	3,077	0.02%
2023/05/23	2	158.00	2.8	157.06	158.50	-0.8	3,000	-0.03%
2023/05/22	3.3	158.42	55.1	157.54	158.00	-51.9	2,947	-1.76%
2023/05/19	4.1	156.89	18	159.56	157.00	-13.9	2,902	-0.48%
2023/05/18	44.1	157.98	14.2	157.63	159.00	29.9	2,854	1.05%
2023/05/17	6.1	154.00	63.3	154.93	155.50	-57.3	2,789	-2.05%
2023/05/16	10.4	153.97	50.1	154.24	154.50	-39.7	2,707	-1.47%
2023/05/15	4.3	153.71	4	150.63	152.00	0.3	2,628	0.01%
2023/05/12	1.1	147.00	1	148.00	147.50	0.1	2,552	0.00%
2023/05/11	1	145.99	1	146.50	146.50	0	2,510	0.00%
2023/05/09	0	0.00	1.2	145.83	146.00	-1.2	2,529	-0.05%
2023/05/08	2	143.00	1	143.50	144.00	1	2,535	0.04%
2023/05/05	8.2	142.87	0	0.00	142.50	8.2	2,541	0.32%
2023/05/04	0	0.00	0.3	144.50	145.50	-0.3	2,535	-0.01%
2023/05/03	3.3	144.35	0	0.00	144.00	3.3	2,543	0.13%
2023/05/02	9	142.72	0	145.50	143.00	9	2,574	0.35%
2023/04/26	0	0.00	0.1	142.00	143.00	-0.1	2,641	0.00%
2023/04/25	1	141.01	2	140.25	141.00	-1	2,643	-0.04%
2023/04/24	7.1	143.64	1	144.00	143.00	6.1	2,618	0.23%
2023/04/20	42	144.99	0	0.00	145.00	42	2,630	1.60%
2023/04/18	0.1	146.30	0	0.00	147.50	0.1	2,636	0.00%
2023/04/17	0	0.00	33	146.74	147.50	-33	2,643	-1.25%
2023/04/14	0	0.00	168	146.02	147.00	-168	2,646	-6.35%	大賣/鉅額交易
2023/04/13	0	0.00	1	145.50	146.00	-1	2,638	-0.04%
2023/04/12	0	0.00	1	147.00	146.50	-1	2,651	-0.04%
2023/04/11	0	0.00	3	145.83	146.50	-3	2,668	-0.11%
2023/04/10	5	144.90	1.1	144.99	146.00	3.9	2,671	0.15%
2023/04/07	1	144.50	0	0.00	144.00	1	2,683	0.04%
2023/04/06	0	143.50	4	144.00	145.00	-4	2,691	-0.15%
2023/03/31	0.4	143.00	0	0.00	144.00	0.4	2,707	0.01%
2023/03/30	1	146.50	1	143.00	143.50	0	2,835	0.00%
2023/03/29	0	0.00	1.2	142.64	143.00	-1.2	2,965	-0.04%
2023/03/28	0	0.00	1	142.00	142.50	-1	3,140	-0.03%
2023/03/27	0	0.00	4.2	143.24	143.50	-4.2	3,307	-0.13%
2023/03/24	0.1	142.50	3.4	143.92	144.00	-3.3	3,513	-0.09%
2023/03/23	0	0.00	1	143.99	144.00	-1	3,590	-0.03%
2023/03/22	1	143.00	2	143.25	144.50	-1	3,622	-0.03%
2023/03/21	0	140.50	0	0.00	140.00	0	3,638	0.00%
2023/03/20	23.1	140.57	2	140.50	140.50	21.1	3,671	0.57%
2023/03/17	23	140.91	19	142.03	145.00	4	3,647	0.11%
2023/03/16	8	142.19	17.1	142.50	142.50	-9.1	3,621	-0.25%
2023/03/15	3	137.03	0.2	138.00	139.00	2.8	3,577	0.08%
2023/03/14	5	136.90	16	135.91	136.50	-11	3,581	-0.31%
2023/03/13	0.1	140.00	0.1	137.00	138.00	0	3,557	0.00%
2023/03/10	0	137.00	0	0.00	137.00	0	3,523	0.00%
2023/03/09	1	140.00	1	139.00	139.00	0	3,515	0.00%
2023/03/08	0.2	139.07	0	0.00	139.50	0.2	3,568	0.00%
2023/03/06	0	0.00	12.7	140.32	140.00	-12.7	3,618	-0.35%
2023/03/02	0.3	138.00	0	0.00	139.00	0.3	3,682	0.01%
2023/03/01	1	135.00	0.9	138.50	139.00	0.2	3,686	0.00%
2023/02/24	2.2	138.74	8	139.56	137.00	-5.9	3,742	-0.16%
2023/02/23	3	142.50	3.2	142.13	141.50	-0.2	3,716	-0.01%
2023/02/22	0	134.00	2	137.00	136.50	-2	3,685	-0.05%
2023/02/21	0.1	135.00	0	135.00	135.00	0.1	3,705	0.00%
2023/02/17	0.1	134.50	0	0.00	135.00	0.1	3,867	0.00%
2023/02/16	2.1	135.29	2.1	135.19	135.50	0	3,907	0.00%
2023/02/13	2	131.00	0	0.00	131.00	2	4,036	0.05%
2023/02/10	0.1	129.00	0	0.00	128.50	0.1	4,052	0.00%
2023/02/09	0	0.00	2	132.00	132.00	-2	4,098	-0.05%
2023/02/08	1	133.01	0	0.00	132.50	1	4,101	0.02%
2023/02/06	0.2	133.00	2.1	133.21	132.50	-2	4,090	-0.05%
2023/02/02	3	132.50	4	133.25	133.00	-1	4,100	-0.02%
2023/02/01	0	0.00	0.1	133.00	134.00	-0.1	4,086	0.00%
2023/01/31	0.1	130.00	0	0.00	131.00	0.1	4,061	0.00%
2023/01/30	5.1	132.97	84	132.18	133.00	-78.9	4,018	-1.96%
2023/01/17	6	127.25	4.5	127.11	127.50	1.5	3,991	0.04%
2023/01/16	3	126.00	0	0.00	125.50	3	4,049	0.07%
2023/01/13	0	0.00	2	126.25	125.50	-2	4,071	-0.05%
2023/01/11	0	0.00	2	125.25	125.50	-2	4,187	-0.05%
2023/01/10	0	0.00	1.2	125.80	126.50	-1.2	4,380	-0.03%
2023/01/09	3	125.50	3	125.50	126.00	0	4,427	0.00%
2023/01/06	4	123.50	0	0.00	124.00	4	4,493	0.09%
2023/01/05	1	123.50	3.1	123.33	123.50	-2.1	4,570	-0.04%
2023/01/04	4	122.25	1	121.50	122.00	3	4,595	0.07%
2023/01/03	0	0.00	2	122.25	122.50	-2	4,655	-0.04%
2022/12/30	0	0.00	2	120.50	119.50	-2	4,704	-0.04%
2022/12/29	1	119.00	0	0.00	120.00	1	4,719	0.02%
2022/12/28	2.1	117.76	1	117.50	118.00	1.1	4,728	0.02%
2022/12/27	1	118.50	0	0.00	118.00	1	4,814	0.02%
2022/12/23	3.2	118.16	0	0.00	119.50	3.2	4,901	0.06%
2022/12/22	0	118.00	0	0.00	117.50	0	5,012	0.00%
2022/12/21	6.1	115.84	0	0.00	117.00	6.1	4,939	0.12%
2022/12/20	7.2	118.18	2	117.50	116.00	5.2	4,836	0.11%
2022/12/19	1	124.00	2	124.00	123.50	-1	4,745	-0.02%
2022/12/16	3	123.00	0	0.00	123.50	3	4,614	0.07%
2022/12/15	21	124.60	5	124.00	123.00	16	4,527	0.35%
2022/12/14	6	121.58	10	122.40	122.50	-4	4,579	-0.09%
2022/12/13	2.2	119.56	0	0.00	120.50	2.2	4,622	0.05%
2022/12/12	5	118.50	0	0.00	120.50	5	4,667	0.11%
2022/12/09	5.1	119.00	1	119.50	119.00	4.1	4,714	0.09%
2022/12/08	3.1	118.72	125	115.69	117.50	-121.9	4,769	-2.55%	大賣/鉅額交易
2022/12/07	2.2	118.76	3	117.83	119.00	-0.9	4,773	-0.02%
2022/12/06	6	123.76	0	0.00	121.50	6	4,856	0.12%
2022/12/05	8	125.25	3	125.50	125.00	5	4,907	0.10%
2022/12/02	0	123.00	100	123.50	123.50	-100	4,944	-2.02%
2022/12/01	7	123.71	6	123.08	123.50	1	4,959	0.02%
2022/11/30	2	122.25	0	0.00	123.00	2	4,940	0.04%
2022/11/29	5	122.40	0	0.00	122.00	5	4,906	0.10%
2022/11/28	5	123.50	2	125.00	123.00	3	4,900	0.06%
2022/11/25	11	126.14	0	0.00	125.00	11	4,912	0.22%
2022/11/23	5	121.50	9	121.83	122.50	-4	4,882	-0.08%
2022/11/22	2.1	122.67	2	122.00	122.00	0.1	4,866	0.00%
2022/11/21	6.1	127.80	13	127.54	126.00	-6.9	4,799	-0.14%
2022/11/18	11	130.50	41.2	128.46	130.50	-30.2	4,764	-0.63%
2022/11/17	41	127.23	13	128.19	128.50	28	4,736	0.59%
2022/11/16	8	125.88	4.1	126.55	127.00	3.9	4,720	0.08%
2022/11/14	2	121.75	3.2	122.88	122.50	-1.2	4,682	-0.03%
2022/11/11	0.1	123.00	121.3	121.63	123.00	-121.3	4,693	-2.58%	大賣/鉅額交易
2022/11/10	0	0.00	3	119.50	120.00	-3	4,769	-0.06%
2022/11/09	5	119.00	1	119.00	120.50	4	4,853	0.08%
2022/11/08	6	117.92	3.1	118.67	118.00	3	4,936	0.06%
2022/11/07	4	114.13	5	115.20	116.50	-1	4,985	-0.02%
2022/11/04	1	111.50	1	112.00	112.50	0	4,965	0.00%
2022/11/03	1	113.50	14	113.79	113.50	-13	5,027	-0.26%
2022/11/02	55	110.85	0	0.00	112.00	55	5,049	1.09%
2022/11/01	0	0.00	1	111.50	110.00	-1	5,058	-0.02%
2022/10/31	11	111.09	1	110.00	109.50	10	5,074	0.20%
2022/10/28	2	111.00	2	111.50	111.00	0	5,075	0.00%
2022/10/27	1	112.50	3	112.33	112.00	-2	5,092	-0.04%
2022/10/26	0	0.00	0.3	112.09	111.00	-0.3	5,125	-0.01%
2022/10/25	7	111.43	1	112.50	111.50	6	5,133	0.12%
2022/10/24	0	111.50	2	111.25	112.00	-2	5,132	-0.04%
2022/10/21	4	108.25	230.1	108.18	107.50	-226.1	5,069	-4.46%	大賣/鉅額交易
2022/10/20	9	108.89	2	109.25	111.00	7	5,049	0.14%
2022/10/19	6	108.50	0	0.00	110.00	6	5,007	0.12%
2022/10/18	19	109.32	18.3	110.72	108.00	0.7	4,994	0.01%
2022/10/17	7.1	106.33	2	107.00	107.00	5.1	4,951	0.10%
2022/10/14	25	109.30	25	108.72	106.50	0	4,968	0.00%
2022/10/13	292	108.09	1.4	108.50	109.00	290.6	4,969	5.85%	大買/鉅額交易
2022/10/12	2	104.75	2	105.50	106.50	0	4,991	0.00%
2022/10/11	2.1	104.55	2.2	106.37	104.00	-0.1	5,022	0.00%
2022/10/07	2.1	104.29	74	106.51	106.50	-71.9	5,001	-1.44%
2022/10/06	18.1	108.39	0	0.00	108.00	18.1	4,953	0.36%
2022/10/05	5	110.60	3	109.67	110.00	2	4,939	0.04%
2022/10/04	1	108.00	2	109.50	110.00	-1	4,932	-0.02%
2022/10/03	3.2	104.50	0	0.00	105.50	3.2	4,872	0.07%
2022/09/30	2	108.00	0	0.00	107.50	2	4,919	0.04%
2022/09/29	6.2	108.74	7.1	109.27	107.50	-0.9	4,947	-0.02%
2022/09/28	5.2	106.62	6	106.58	106.50	-0.8	4,846	-0.02%
2022/09/27	2.2	109.81	0	0.00	110.50	2.2	4,820	0.05%
2022/09/26	6.1	110.61	0.1	111.00	111.00	6	4,820	0.13%
2022/09/23	3	115.00	2	114.75	115.00	1	4,842	0.02%
2022/09/22	20	114.25	5	114.00	114.50	15	4,971	0.30%
2022/09/21	4.3	116.06	0	0.00	115.00	4.3	4,936	0.09%
2022/09/20	1	121.50	0	0.00	122.00	1	4,805	0.02%
2022/09/19	7	122.86	4	123.88	123.00	3	4,767	0.06%
2022/09/16	0	0.00	1	121.50	121.00	-1	4,726	-0.02%
2022/09/15	7	121.43	3.9	122.49	122.50	3.1	4,724	0.06%
2022/09/14	30.1	120.41	1	118.00	120.00	29.1	4,734	0.61%
2022/09/13	56.1	122.56	60.3	124.13	122.00	-4.3	4,717	-0.09%
2022/09/12	95	118.19	6	118.25	117.50	89	4,615	1.93%
2022/09/08	11	111.95	11	112.45	117.00	0	4,606	0.00%
2022/09/07	0	0.00	0.2	110.00	110.00	-0.2	4,552	0.00%
2022/09/06	0.1	111.50	0	0.00	111.50	0.1	4,534	0.00%
2022/09/05	20	111.73	1	112.00	112.50	19	4,543	0.42%
2022/09/02	1	112.00	0.3	111.50	111.00	0.7	4,564	0.02%
2022/09/01	2	113.00	3	113.50	113.00	-1	4,536	-0.02%
2022/08/31	0	0.00	3	114.67	115.00	-3	4,519	-0.07%
2022/08/30	1.1	113.09	0	0.00	113.50	1.1	4,534	0.02%
2022/08/29	20.1	113.75	0	0.00	114.00	20.1	4,519	0.44%
2022/08/26	50	117.18	3	116.67	116.50	47	4,516	1.04%
2022/08/25	1.2	114.13	2	115.00	114.50	-0.9	4,519	-0.02%
2022/08/24	7.1	114.44	2	113.50	113.50	5.1	4,531	0.11%
2022/08/23	4.2	117.74	7	116.64	116.50	-2.8	4,534	-0.06%
2022/08/22	12	117.04	14.1	117.89	117.50	-2.1	4,575	-0.04%
2022/08/19	101.2	116.34	7	115.50	115.50	94.2	4,580	2.06%	大買/
2022/08/18	7.2	115.87	59	115.56	116.00	-51.8	4,558	-1.14%
2022/08/17	87.2	116.17	10	117.60	116.50	77.2	4,558	1.69%
2022/08/16	110	125.99	21.7	127.45	127.50	88.4	4,451	1.98%	大買/
2022/08/15	113.3	124.90	12.4	122.64	124.50	100.9	4,322	2.33%	大買/
2022/08/12	4.3	117.82	5.2	117.65	118.50	-1	4,227	-0.02%
2022/08/11	12.1	116.07	9	116.44	114.00	3.1	4,158	0.07%
2022/08/10	111	114.26	22	113.59	114.00	89	4,114	2.16%	大買/
2022/08/09	25	115.64	15	116.67	116.00	10	4,051	0.25%
2022/08/08	1	118.50	21.8	118.52	119.00	-20.8	4,041	-0.51%
2022/08/05	1	115.00	0.3	117.91	117.50	0.7	4,044	0.02%
2022/08/04	0.4	113.86	0	0.00	116.00	0.4	4,044	0.01%
2022/08/03	5	115.00	0	0.00	115.50	5	4,068	0.12%
2022/08/02	0	0.00	4	115.88	116.00	-4	4,145	-0.10%
2022/07/29	6	118.33	1	118.00	118.00	5	4,193	0.12%
2022/07/28	0	0.00	0	116.50	116.00	0	4,169	0.00%
2022/07/27	0	0.00	3	115.00	115.00	-3	4,170	-0.07%
2022/07/26	0	0.00	1	116.50	113.50	-1	4,166	-0.02%
2022/07/25	0.1	117.00	1	114.50	117.00	-1	4,168	-0.02%
2022/07/22	5.6	114.82	3	114.83	115.00	2.6	4,157	0.06%
2022/07/21	1.8	119.44	0.1	119.00	120.00	1.7	4,051	0.04%
2022/07/19	0.4	119.00	0	0.00	118.00	0.4	3,927	0.01%
2022/07/18	0.1	114.00	2	115.00	115.00	-1.9	3,857	-0.05%
2022/07/14	8.1	109.49	8	108.00	109.50	0.1	3,849	0.00%
2022/07/13	1.1	109.02	7	108.50	108.00	-6	3,879	-0.15%
2022/07/12	0	0.00	1.1	105.00	104.50	-1.1	3,886	-0.03%
2022/07/11	5.2	107.58	7	108.50	106.50	-1.8	3,860	-0.05%
2022/07/08	1	107.05	26	108.54	108.00	-25	3,850	-0.65%
2022/07/07	1.1	99.95	1	103.48	102.00	0.1	3,798	0.00%
2022/07/06	4.2	101.38	3	101.67	100.00	1.2	3,774	0.03%
2022/07/05	11.3	101.48	10.4	102.02	102.00	0.9	3,772	0.02%
2022/07/04	56.9	102.71	3	102.00	101.50	53.9	3,752	1.44%
2022/07/01	15.4	109.29	208.6	105.97	105.00	-193.2	3,730	-5.18%	大賣/鉅額交易
2022/06/30	9.6	111.45	7.2	113.08	113.50	2.4	3,653	0.07%
2022/06/29	23.4	117.73	17	116.50	117.00	6.4	3,516	0.18%
2022/06/28	70.9	123.55	1	123.00	123.50	69.9	3,522	1.98%
2022/06/27	0.1	126.00	0	0.00	125.50	0.1	3,552	0.00%
2022/06/24	2	124.50	1	125.00	127.00	1	3,540	0.03%
2022/06/23	1	124.00	2	126.00	125.00	-1	3,510	-0.03%
2022/06/22	22.4	125.64	25	122.28	122.00	-2.6	3,477	-0.07%
2022/06/21	11.1	126.64	10.2	129.49	128.50	0.9	3,559	0.02%
2022/06/20	13.2	124.51	12	126.50	126.00	1.2	3,598	0.03%
2022/06/17	23.3	126.00	22	126.36	125.50	1.3	3,671	0.04%
2022/06/16	5	130.00	5	129.00	129.00	0	3,628	0.00%
2022/06/15	6	129.50	8.2	130.98	130.00	-2.2	3,683	-0.06%
2022/06/14	14.1	129.39	13	129.50	129.50	1.1	3,698	0.03%
2022/06/13	6	129.00	9	130.17	131.00	-3	3,676	-0.08%
2022/06/10	13.2	132.89	17	133.38	133.00	-3.8	3,659	-0.10%
2022/06/09	1.3	134.23	6	135.08	135.50	-4.7	3,679	-0.13%
2022/06/08	1	135.00	1	135.00	134.50	0	3,712	0.00%
2022/06/07	1	134.00	0.1	133.50	134.00	1	3,717	0.03%
2022/06/02	6	133.58	6.5	133.92	132.50	-0.5	3,818	-0.01%
2022/06/01	0	136.00	2.5	136.20	136.00	-2.5	3,871	-0.06%
2022/05/31	2	134.00	3	134.67	135.00	-1	3,891	-0.03%
2022/05/30	13.2	135.16	5.1	135.51	134.00	8.1	3,852	0.21%
2022/05/27	3.6	132.40	3.1	132.16	132.00	0.5	3,793	0.01%
2022/05/26	3	127.50	4	128.13	128.00	-1	3,769	-0.03%
2022/05/25	0	0.00	0.1	127.50	127.50	-0.1	3,768	0.00%
2022/05/24	3	124.67	0	0.00	124.00	3	3,734	0.08%
2022/05/23	6.4	126.89	32	127.14	126.00	-25.6	3,717	-0.69%
2022/05/20	10	130.90	6	128.50	129.00	4	3,730	0.11%
2022/05/19	0.2	130.99	0	0.00	130.50	0.2	3,707	0.01%
2022/05/18	8	130.63	6.4	131.44	131.00	1.6	3,695	0.04%
2022/05/17	3	129.67	11	129.95	130.50	-8	3,698	-0.22%
2022/05/16	11	128.05	8	128.75	127.50	3	3,696	0.08%
2022/05/13	1.2	129.50	4	130.00	130.00	-2.8	3,671	-0.08%
2022/05/12	2.1	128.76	1	130.50	128.50	1.1	3,668	0.03%
2022/05/11	0	0.00	0.1	130.00	130.00	-0.1	3,667	0.00%
2022/05/10	9.1	128.95	11.1	127.49	131.00	-2	3,638	-0.06%
2022/05/09	28.1	128.43	14	128.25	128.50	14.1	3,568	0.39%
2022/05/06	0.4	124.50	0	0.00	125.00	0.4	3,534	0.01%
2022/05/05	0	0.00	2	126.49	126.00	-2	3,553	-0.06%
2022/05/04	0.2	125.75	2.1	125.28	125.00	-1.9	3,561	-0.05%
2022/05/03	0.3	121.83	0	0.00	123.50	0.3	3,558	0.01%
2022/04/29	16	121.50	0	0.00	121.00	16	3,564	0.45%
2022/04/27	3	120.17	1.2	119.17	119.50	1.9	3,508	0.05%
2022/04/26	3.1	119.50	0	121.50	121.00	3.1	3,464	0.09%
2022/04/22	4	120.38	0	0.00	120.50	4	3,463	0.12%
2022/04/21	3.2	123.38	1	122.50	122.50	2.2	3,464	0.06%
2022/04/20	18.1	123.53	0	0.00	123.00	18.1	3,435	0.53%
2022/04/19	3.6	124.25	3.4	125.55	123.00	0.2	3,387	0.01%
2022/04/18	7	122.28	0	0.00	122.00	7	3,439	0.20%
2022/04/15	1.2	120.59	6.2	121.01	120.50	-5	3,467	-0.14%
2022/04/14	3	122.50	0.3	123.00	123.00	2.8	3,503	0.08%
2022/04/13	2.2	123.55	1	124.43	123.00	1.2	3,527	0.03%
2022/04/12	1.5	121.00	1	120.03	120.00	0.5	3,492	0.01%
2022/04/11	0.3	121.67	1	120.50	121.00	-0.7	3,470	-0.02%
2022/04/08	1.2	122.70	4	122.50	122.50	-2.8	3,451	-0.08%
2022/04/07	5.4	124.58	4	125.00	125.00	1.4	3,458	0.04%
2022/04/06	51.1	127.50	0.3	128.50	127.50	50.8	3,431	1.48%
2022/04/01	1.4	129.21	0.2	129.76	130.00	1.2	3,459	0.03%
2022/03/31	56	130.07	23	131.65	130.00	33	3,451	0.96%
2022/03/30	3	131.33	0	0.00	132.00	3	3,366	0.09%
2022/03/29	5.1	131.81	0	0.00	130.50	5.1	3,328	0.15%
2022/03/28	1.1	132.69	0.1	133.50	133.50	1	3,322	0.03%
2022/03/25	1	133.00	1	133.00	134.00	0	3,339	0.00%
2022/03/24	55.8	132.95	36	132.99	132.50	19.8	3,317	0.60%
2022/03/23	8.1	138.24	0	0.00	137.00	8.1	3,187	0.25%
2022/03/22	32	135.81	3	137.33	138.50	29	3,164	0.92%
2022/03/21	177	143.00	1.1	140.69	140.50	175.9	3,096	5.68%	大買/鉅額交易
2022/03/18	101.4	140.15	0	0.00	141.00	101.4	3,114	3.26%	大買/鉅額交易
2022/03/17	0.1	143.00	0	0.00	142.50	0.1	3,162	0.00%
2022/03/16	0.1	139.50	1	139.50	140.00	-0.9	3,166	-0.03%
2022/03/15	100.1	141.50	0	142.00	140.00	100.1	3,241	3.09%
2022/03/14	3	142.33	0	142.00	143.00	3	3,317	0.09%
2022/03/11	6.1	143.34	0	0.00	142.00	6.1	3,357	0.18%
2022/03/10	2	147.75	15	148.43	147.00	-13	3,420	-0.38%
2022/03/09	10	145.89	33	144.00	144.00	-23	3,433	-0.67%
2022/03/08	49.3	144.10	0.4	145.00	145.00	48.9	3,413	1.43%
2022/03/07	10.2	146.66	2.5	146.98	145.00	7.8	3,409	0.23%
2022/03/04	2.1	153.52	0	0.00	153.00	2.1	3,456	0.06%
2022/03/03	3.3	157.78	1	157.50	157.00	2.3	3,456	0.07%
2022/03/02	0	0.00	2	159.00	158.00	-2	3,469	-0.06%
2022/03/01	6.1	158.83	1	158.00	158.00	5.1	3,464	0.15%
2022/02/25	17	155.88	4	155.50	155.50	13	3,439	0.38%
2022/02/24	4.1	155.87	1.1	155.00	156.00	3	3,460	0.09%
2022/02/23	2.2	157.00	1	158.50	158.50	1.2	3,484	0.03%
2022/02/22	1.3	155.69	2	156.00	156.00	-0.7	3,656	-0.02%
2022/02/21	2.2	158.12	2	159.00	159.50	0.2	3,723	0.00%
2022/02/18	0.1	159.00	0	0.00	160.00	0.1	3,767	0.00%
2022/02/17	3.1	158.00	146	158.50	159.50	-142.9	3,847	-3.72%	大賣/鉅額交易
2022/02/16	0.1	157.00	0	0.00	157.00	0.1	3,946	0.00%
2022/02/15	1	155.00	0	0.00	155.00	1	4,212	0.02%
2022/02/14	0.1	153.33	0	0.00	153.00	0.1	4,350	0.00%
2022/02/11	2	159.00	0	0.00	156.00	2	4,764	0.04%
2022/02/09	0	0.00	10.1	157.00	157.00	-10.1	5,167	-0.19%
2022/02/08	21.1	154.22	0.3	155.39	154.50	20.8	5,302	0.39%
2022/02/07	10	153.00	0	0.00	153.50	10	5,417	0.18%
2022/01/26	0	152.75	1	153.50	151.00	-1	5,477	-0.02%
2022/01/25	110	154.37	0	0.00	154.00	110	5,559	1.98%	大買/鉅額交易
2022/01/24	0	0.00	0.2	156.00	156.50	-0.2	5,600	0.00%
2022/01/21	0.1	156.50	1.2	156.00	156.00	-1.1	5,616	-0.02%
2022/01/20	3	158.00	7	158.57	158.00	-4	5,619	-0.07%
2022/01/19	1	157.50	3	157.50	158.00	-2	5,628	-0.04%
2022/01/18	3	160.00	702	158.66	158.50	-699	5,681	-12.30%	大賣/鉅額交易
2022/01/17	29.1	154.01	0.4	156.50	157.50	28.7	5,663	0.51%
2022/01/13	0.1	157.00	0	0.00	155.50	0.1	5,789	0.00%
2022/01/12	0.1	156.00	18.4	155.78	157.50	-18.3	5,815	-0.31%
2022/01/11	9	157.33	3	156.17	156.50	6	5,883	0.10%
2022/01/10	5	158.80	7	159.86	160.50	-2	5,994	-0.03%
2022/01/07	2.1	160.43	2	159.75	160.50	0.1	5,985	0.00%
2022/01/06	1	160.00	206	159.11	160.50	-205	5,972	-3.43%	大賣/鉅額交易
2022/01/05	0.2	161.92	0	162.00	162.50	0.2	5,972	0.00%
2022/01/04	1.1	161.05	4	161.50	161.50	-2.9	6,084	-0.05%
2022/01/03	5.1	160.02	136.1	160.40	160.00	-131	6,335	-2.07%	大賣/鉅額交易
2021/12/30	8	160.81	33.4	161.05	160.50	-25.4	6,457	-0.39%
2021/12/29	5.1	164.99	54	162.04	162.00	-49	6,431	-0.76%
2021/12/28	0	0.00	9.4	163.58	165.50	-9.4	6,422	-0.15%
2021/12/27	3	160.67	6.1	160.17	160.00	-3.1	6,377	-0.05%
2021/12/24	4	160.50	0	160.50	160.50	4	6,375	0.06%
2021/12/23	2	163.00	1	161.00	161.00	1	6,412	0.02%
2021/12/22	2	161.75	3.3	162.00	162.00	-1.3	6,452	-0.02%
2021/12/21	2.3	161.12	2	161.21	162.00	0.3	6,507	0.00%
2021/12/20	1.2	161.08	6	160.50	160.50	-4.8	6,532	-0.07%
2021/12/17	3.1	163.97	3	162.50	162.50	0.1	6,573	0.00%
2021/12/16	3.4	166.60	6.1	166.41	165.50	-2.7	6,639	-0.04%
2021/12/15	3	162.33	5	163.20	162.00	-2	6,620	-0.03%
2021/12/14	54.2	166.04	1	164.50	165.00	53.2	6,602	0.81%
2021/12/13	13.6	170.21	9.1	169.23	168.50	4.5	6,603	0.07%
2021/12/10	13	167.00	4	166.75	166.00	9	6,516	0.14%
2021/12/09	6	168.50	8.1	168.81	169.00	-2.1	6,489	-0.03%
2021/12/08	11.5	167.02	123.5	166.86	166.00	-112	6,436	-1.74%	大賣/鉅額交易
2021/12/07	9.1	164.72	12.1	164.83	165.50	-3.1	6,373	-0.05%
2021/12/06	6.2	160.05	8	159.89	163.50	-1.8	6,329	-0.03%
2021/12/03	2	161.50	1	162.00	161.50	1	6,288	0.02%
2021/12/02	4.2	161.12	26	164.88	161.00	-21.8	6,285	-0.35%
2021/12/01	2.5	164.36	0	164.00	164.50	2.5	6,292	0.04%
2021/11/30	15	166.37	20.5	166.96	163.00	-5.5	6,287	-0.09%
2021/11/29	2	157.50	2.8	159.75	161.50	-0.8	6,225	-0.01%
2021/11/26	0	0.00	0.1	161.00	162.00	-0.1	6,210	0.00%
2021/11/25	12.1	163.00	9	162.83	163.00	3.1	6,263	0.05%
2021/11/24	0	161.00	2	161.25	162.50	-2	6,286	-0.03%
2021/11/23	3	161.32	4.2	160.84	161.00	-1.1	6,286	-0.02%
2021/11/22	2.4	165.29	5	166.20	165.00	-2.6	6,284	-0.04%
2021/11/19	119.4	166.85	27.4	166.56	166.00	92	6,294	1.46%	大買/
2021/11/18	5.3	163.04	6	162.33	161.00	-0.7	6,244	-0.01%
2021/11/17	722	162.18	4.5	161.39	162.50	717.5	6,236	11.50%	大買/鉅額交易
2021/11/16	8.1	164.31	8.2	164.17	163.00	-0.1	6,330	0.00%
2021/11/15	7.2	161.13	32	161.38	161.00	-24.8	6,365	-0.39%
2021/11/12	18.3	158.17	108.5	157.08	158.50	-90.2	6,448	-1.40%	大賣/
2021/11/11	5.3	164.81	17	163.74	165.00	-11.7	6,326	-0.18%
2021/11/10	39.5	168.42	63.5	168.79	166.50	-24	6,251	-0.38%
2021/11/09	108.1	161.09	134.6	159.10	159.50	-26.5	5,934	-0.45%	大買/大賣/
2021/11/08	19.4	157.48	33.6	156.91	158.00	-14.2	5,735	-0.25%
2021/11/05	65.7	152.16	19.5	151.54	151.50	46.2	5,579	0.83%
2021/11/04	222.7	149.83	65	149.62	152.00	157.7	5,475	2.88%	大買/鉅額交易
2021/11/03	64	144.84	43	145.21	145.00	21	5,328	0.39%
2021/11/02	29.2	143.29	17.2	143.70	143.50	12	5,243	0.23%
2021/11/01	2.4	141.70	1.1	141.97	142.00	1.3	5,174	0.02%
2021/10/29	2	139.00	5.1	139.32	140.00	-3.1	5,147	-0.06%
2021/10/28	2	139.25	2	140.00	139.00	0	5,179	0.00%
2021/10/27	0	140.50	4.1	139.99	140.50	-4.1	5,198	-0.08%
2021/10/26	8	142.38	2	142.50	142.50	6	5,212	0.12%
2021/10/22	0	0.00	115	140.40	140.50	-115	5,233	-2.20%	大賣/鉅額交易
2021/10/21	18.1	142.61	177.1	142.68	140.50	-159	5,261	-3.02%	大賣/鉅額交易
2021/10/20	4.6	142.04	50	142.22	142.00	-45.4	5,237	-0.87%
2021/10/19	5.2	141.32	7	142.43	142.00	-1.8	5,259	-0.03%
2021/10/18	21	142.76	19.5	143.97	144.00	1.5	5,279	0.03%
2021/10/14	19.1	139.00	3	138.83	137.00	16.1	5,113	0.31%
2021/10/13	3.1	139.16	5.3	139.78	139.00	-2.3	5,117	-0.04%
2021/10/12	3	137.50	1	136.00	136.50	2	5,116	0.04%
2021/10/08	23.4	138.68	15.6	138.62	137.00	7.8	5,020	0.16%
2021/10/07	11	133.68	10.2	134.60	135.50	0.8	4,780	0.02%
2021/10/06	4	129.63	0	0.00	127.00	4	4,688	0.09%
2021/10/05	4	126.78	0.1	126.00	128.00	3.9	4,750	0.08%
2021/10/04	4.3	128.80	2	132.00	127.00	2.3	4,788	0.05%
2021/10/01	2.3	127.12	1	127.50	127.00	1.3	4,784	0.03%
2021/09/30	0	0.00	2	129.00	129.50	-2	4,784	-0.04%
2021/09/29	239	128.63	45.2	128.22	129.00	193.8	4,771	4.06%	大買/鉅額交易
2021/09/28	8.2	133.21	14	131.00	131.00	-5.8	4,752	-0.12%
2021/09/27	10.1	139.19	3.4	138.84	137.50	6.8	4,746	0.14%
2021/09/24	3.1	143.98	3.1	143.69	143.00	0	4,721	0.00%
2021/09/23	6.1	144.83	9	144.83	145.00	-3	4,712	-0.06%
2021/09/22	0	0.00	1	138.00	139.50	-1	4,684	-0.02%
2021/09/17	4	139.50	20	139.00	139.00	-16	4,732	-0.34%
2021/09/16	0	0.00	22	138.98	138.50	-22	4,844	-0.45%
2021/09/15	1	137.00	1.5	137.20	136.50	-0.5	4,885	-0.01%
2021/09/14	6.2	138.84	2	139.50	138.50	4.2	4,958	0.08%
2021/09/13	4	140.13	0.1	140.00	139.00	4	5,063	0.08%
2021/09/10	4	138.25	0	0.00	138.50	4	5,085	0.08%
2021/09/09	3	137.50	3.1	137.48	138.50	-0.1	5,212	0.00%
2021/09/08	1.6	136.81	0	0.00	135.00	1.6	5,213	0.03%
2021/09/07	4.1	137.39	2	137.50	137.50	2.1	5,194	0.04%
2021/09/06	12.3	138.03	8	137.69	136.50	4.3	5,204	0.08%
2021/09/03	7	134.64	6	136.00	136.00	1	5,199	0.02%
2021/09/02	4	134.76	3	133.50	133.50	1	5,201	0.02%
2021/09/01	5.1	130.79	1	132.95	132.50	4.1	5,203	0.08%
2021/08/31	2	129.75	2.2	130.43	130.50	-0.2	5,182	0.00%
2021/08/30	0	0.00	3	128.50	130.00	-3	5,138	-0.06%
2021/08/27	2	127.50	60	127.50	127.50	-58	5,152	-1.13%
2021/08/26	3.4	126.90	9.1	127.18	127.50	-5.7	5,216	-0.11%
2021/08/25	52.2	125.97	7.2	127.00	127.00	45	5,263	0.85%
2021/08/24	10	124.30	13	124.65	124.50	-3	5,282	-0.06%
2021/08/23	2.3	118.90	3	119.33	119.50	-0.7	5,215	-0.01%
2021/08/20	24	121.67	2	122.50	122.50	22	5,173	0.43%
2021/08/19	9	125.83	7	124.79	123.50	2	5,170	0.04%
2021/08/18	133.3	125.02	14	124.50	126.00	119.3	5,135	2.32%	大買/鉅額交易
2021/08/17	60.1	131.86	1.1	130.22	129.50	59	5,038	1.17%
2021/08/16	0.1	139.00	1	140.50	139.00	-0.9	4,931	-0.02%
2021/08/13	127.1	138.72	13	138.73	137.50	114.1	4,965	2.30%	大買/鉅額交易
2021/08/12	1	140.50	100	141.70	141.50	-99	5,069	-1.95%
2021/08/11	1.1	139.28	3	142.00	142.00	-1.9	5,144	-0.04%
2021/08/10	3.8	144.59	0	0.00	143.50	3.8	5,179	0.07%
2021/08/09	62	151.52	2.5	150.70	151.00	59.5	5,211	1.14%
2021/08/06	2	148.50	0.3	149.74	148.50	1.7	5,275	0.03%
2021/08/05	1.3	147.70	0	0.00	147.50	1.3	5,425	0.02%
2021/08/04	1	150.50	106.1	150.38	150.00	-105.1	5,570	-1.89%	大賣/鉅額交易
2021/08/03	11.3	148.59	102	148.12	147.50	-90.7	5,683	-1.60%	大賣/
2021/08/02	1	149.00	102.3	150.20	151.00	-101.3	5,732	-1.77%	大賣/鉅額交易
2021/07/30	102	148.58	1	150.00	148.00	101	5,818	1.74%	大買/鉅額交易
2021/07/29	20.1	147.67	1	149.00	147.00	19.1	6,015	0.32%
2021/07/28	1	148.50	6	146.17	148.50	-5	6,258	-0.08%
2021/07/27	3.1	152.66	6	152.00	150.00	-2.9	6,577	-0.04%
2021/07/26	8	149.88	2	149.50	148.50	6	6,820	0.09%
2021/07/23	0.3	143.96	1	146.50	143.00	-0.7	6,867	-0.01%
2021/07/22	4.3	147.07	2	146.00	146.00	2.3	6,866	0.03%
2021/07/21	0.1	147.40	1.1	148.83	145.50	-1	6,844	-0.02%
2021/07/20	1	150.01	0	0.00	150.00	1	6,846	0.01%
2021/07/19	2	151.00	0	0.00	151.50	2	6,893	0.03%
2021/07/16	3.1	153.00	1	155.50	153.50	2.1	6,963	0.03%
2021/07/15	0.1	154.50	0	0.00	154.00	0.1	7,055	0.00%
2021/07/14	7	150.71	0	0.00	151.00	7	7,073	0.10%
2021/07/13	0.1	151.93	0	0.00	152.00	0.1	7,141	0.00%
2021/07/12	2.6	151.63	1	151.08	151.50	1.6	7,307	0.02%
2021/07/09	4.3	154.77	8	154.31	154.50	-3.7	7,309	-0.05%
2021/07/08	7	158.14	0	0.00	158.00	7	7,358	0.10%
2021/07/07	11.1	158.00	0.1	159.00	158.50	11	7,439	0.15%
2021/07/06	3.1	158.84	0.2	160.50	157.50	2.9	7,466	0.04%
2021/07/05	7	157.86	2.8	156.77	158.50	4.2	7,527	0.06%
2021/07/02	4.5	155.23	3	155.50	154.00	1.5	7,555	0.02%
2021/07/01	1	158.50	34.2	158.23	158.00	-33.2	7,507	-0.44%
2021/06/30	4.1	157.17	11.5	157.65	157.50	-7.4	7,509	-0.10%
2021/06/29	10.7	158.25	0	158.50	157.00	10.7	7,474	0.14%
2021/06/28	2.4	158.29	1	159.00	160.00	1.4	7,504	0.02%
2021/06/25	10.3	160.57	14	159.64	158.50	-3.7	7,468	-0.05%
2021/06/24	4.4	162.92	2	162.75	162.50	2.4	7,353	0.03%
2021/06/23	9.2	166.48	103	166.34	165.00	-93.9	7,306	-1.28%	大賣/
2021/06/22	10	174.09	20.6	173.44	169.50	-10.6	7,304	-0.14%
2021/06/21	5	177.99	14.1	177.72	178.50	-9.1	7,289	-0.12%
2021/06/18	37.3	178.66	66.7	179.47	181.00	-29.4	7,364	-0.40%
2021/06/17	0	0.00	0	171.50	172.00	0	7,308	0.00%
2021/06/16	0.2	170.23	0	0.00	170.50	0.2	7,340	0.00%
2021/06/15	0.1	168.41	0	0.00	169.50	0.1	7,380	0.00%
2021/06/11	4.7	167.54	1	167.06	167.00	3.6	7,414	0.05%
2021/06/10	1.3	172.73	18	172.11	172.00	-16.7	7,536	-0.22%
2021/06/08	1	170.00	0	0.00	170.00	1	7,629	0.01%
2021/06/07	0.1	169.00	10	170.35	171.00	-9.9	7,749	-0.13%
2021/06/04	2	171.25	2	171.00	170.00	0	7,787	0.00%
2021/06/03	4	173.75	5.1	173.19	175.00	-1.1	7,806	-0.01%
2021/06/02	9.4	170.59	3	170.50	170.00	6.4	7,772	0.08%
2021/06/01	6.2	169.10	13.1	169.28	171.50	-6.9	7,766	-0.09%
2021/05/31	6.1	163.67	3.1	164.51	165.50	3	7,751	0.04%
2021/05/28	2.5	166.55	48	167.50	166.50	-45.6	7,765	-0.59%
2021/05/27	0.1	164.00	143.1	163.38	167.00	-143	7,817	-1.83%	大賣/鉅額交易
2021/05/26	15	167.53	4	163.75	164.00	11	7,849	0.14%
2021/05/25	20	167.90	65	169.48	168.50	-45	7,953	-0.57%
2021/05/24	35.1	161.56	273	162.61	164.50	-238	8,131	-2.93%	大賣/鉅額交易
2021/05/21	6.2	162.91	804	161.96	164.50	-797.8	8,475	-9.41%	大賣/鉅額交易
2021/05/20	10.2	167.94	40	165.71	165.00	-29.8	8,555	-0.35%
2021/05/19	3.1	170.56	13	173.46	170.50	-9.9	8,443	-0.12%
2021/05/18	22	175.68	7	173.35	176.00	15	8,430	0.18%
2021/05/17	83.2	156.13	14	165.29	166.00	69.2	8,538	0.81%
2021/05/14	141	170.32	7	170.86	170.00	134	8,453	1.59%	大買/鉅額交易
2021/05/13	5	169.10	6.5	168.19	170.00	-1.5	8,377	-0.02%
2021/05/12	120.2	167.42	12.3	166.86	168.00	107.9	8,232	1.31%	大買/鉅額交易
2021/05/11	10.6	178.47	18	175.81	174.00	-7.4	8,105	-0.09%
2021/05/10	21	189.79	5	187.90	191.00	16	7,974	0.20%
2021/05/07	6	187.17	3	187.67	190.00	3	7,947	0.04%
2021/05/06	7.8	191.91	58.1	190.07	187.50	-50.3	7,879	-0.64%
2021/05/05	41.1	201.29	24.3	198.23	194.00	16.7	7,712	0.22%
2021/05/04	216	195.40	45.1	193.62	191.00	170.9	7,476	2.29%	大買/鉅額交易
2021/05/03	42.2	196.15	117.1	188.03	188.00	-74.9	7,171	-1.04%	大賣/
2021/04/29	3.1	179.77	11.7	183.16	184.50	-8.6	6,908	-0.12%
2021/04/28	3.1	177.45	2.4	177.73	177.50	0.7	6,811	0.01%
2021/04/27	18.7	179.66	34.2	179.03	179.00	-15.5	6,813	-0.23%
2021/04/26	6.3	176.61	3	175.50	176.50	3.3	6,770	0.05%
2021/04/23	3.2	173.06	76.1	174.29	175.00	-72.9	6,745	-1.08%
2021/04/22	14.2	174.55	8	171.06	171.00	6.2	6,729	0.09%
2021/04/21	107	168.96	4.1	167.56	171.00	102.9	6,737	1.53%	大買/鉅額交易
2021/04/20	4.2	171.26	100	170.16	169.50	-95.8	6,784	-1.41%
2021/04/19	113.3	170.84	6.2	171.12	171.00	107.2	6,803	1.58%	大買/鉅額交易
2021/04/16	15.1	176.25	12.6	177.86	178.50	2.5	6,742	0.04%
2021/04/15	6.3	168.89	9	167.67	170.00	-2.7	6,588	-0.04%
2021/04/14	53	163.31	1.1	163.90	165.00	52	6,532	0.80%
2021/04/13	4	163.11	3	163.33	160.00	1	6,463	0.02%
2021/04/12	4.2	166.56	0	0.00	166.00	4.2	6,409	0.07%
2021/04/09	4.1	166.04	3	166.83	170.00	1.1	6,402	0.02%
2021/04/08	1	165.50	0	0.00	167.00	1	6,382	0.02%
2021/04/07	1.1	169.50	17	170.00	169.00	-15.9	6,347	-0.25%
2021/04/06	3.1	171.71	2	173.25	171.00	1.1	6,337	0.02%
2021/04/01	4.2	173.60	25	173.46	173.00	-20.9	6,321	-0.33%
2021/03/31	20.2	175.70	8.5	173.67	174.00	11.7	6,297	0.19%
2021/03/30	4.1	168.52	14	166.11	171.00	-9.9	6,208	-0.16%
2021/03/29	2	166.25	111	166.18	166.50	-109	6,173	-1.77%	大賣/鉅額交易
2021/03/26	1	166.00	78	165.81	166.00	-77	6,203	-1.24%
2021/03/25	3	165.17	129.3	162.59	166.00	-126.3	6,182	-2.04%	大賣/鉅額交易
2021/03/24	27.5	164.37	102	162.31	163.00	-74.5	6,215	-1.20%	大賣/
2021/03/23	10	162.20	22.1	161.07	162.00	-12.1	6,157	-0.20%
2021/03/22	41	166.37	5	165.99	165.50	36	6,065	0.59%
2021/03/19	1	159.52	39.1	160.28	160.50	-38.1	6,031	-0.63%
2021/03/18	72	165.88	57	164.67	163.50	15	5,993	0.25%
2021/03/17	2	160.00	16.1	160.22	162.50	-14.1	5,945	-0.24%
2021/03/16	38	162.83	6	162.58	160.00	32	5,937	0.54%
2021/03/15	154	155.77	66.1	157.08	159.00	87.9	5,786	1.52%	大買/
2021/03/12	10	150.00	7	152.79	151.00	3	5,700	0.05%
2021/03/11	103.1	151.89	15.1	152.63	153.50	88	5,784	1.52%	大買/
2021/03/10	9	149.00	7	147.00	147.00	2	5,684	0.03%
2021/03/09	4	147.38	6	149.92	148.00	-2	5,660	-0.04%
2021/03/08	1.3	147.12	101.1	146.61	148.00	-99.8	5,654	-1.77%	大賣/
2021/03/05	35	147.51	2	145.50	145.50	33	5,664	0.58%
2021/03/04	3.1	145.56	3	146.67	145.00	0.1	5,686	0.00%
2021/03/03	4	147.38	2	147.00	149.50	2	5,715	0.03%
2021/03/02	14	149.53	20.3	147.52	145.50	-6.3	5,665	-0.11%
2021/02/26	8.7	149.85	53.2	150.71	149.00	-44.5	5,582	-0.80%
2021/02/25	27.1	154.77	77	155.37	154.00	-50	5,457	-0.92%
2021/02/24	34.1	156.95	6	158.75	156.00	28.1	5,324	0.53%
2021/02/23	378.3	160.10	14.2	157.08	161.50	364.1	5,083	7.16%	大買/鉅額交易
2021/02/22	7	145.64	18.2	146.95	147.00	-11.2	4,758	-0.23%
2021/02/19	11.1	138.99	7	140.21	141.00	4.1	4,604	0.09%
2021/02/18	2	140.75	5	139.00	141.00	-3	4,579	-0.07%
2021/02/17	59.2	144.56	56	143.26	142.00	3.2	4,535	0.07%
2021/02/05	0	0.00	3	133.50	134.00	-3	4,347	-0.07%
2021/02/04	1	133.00	1	133.00	132.50	0	4,369	0.00%
2021/02/02	0	0.00	2	133.00	134.50	-2	4,511	-0.04%
2021/01/29	37	133.65	14.1	133.08	130.50	22.9	4,502	0.51%
2021/01/28	240	134.69	1	135.00	134.50	239	4,423	5.40%	大買/鉅額交易
2021/01/27	1.1	136.61	3.2	137.22	137.00	-2.1	4,403	-0.05%
2021/01/26	20	133.50	2	134.50	134.50	18	4,363	0.41%
2021/01/25	0	0.00	1.3	137.26	136.00	-1.3	4,396	-0.03%
2021/01/22	0	0.00	1	132.50	133.50	-1	4,414	-0.02%
2021/01/21	2.2	129.50	0	0.00	129.00	2.2	4,377	0.05%
2021/01/20	1	129.00	43	128.86	127.50	-42	4,407	-0.95%
2021/01/19	0	0.00	8.1	132.99	132.50	-8.1	4,364	-0.19%
2021/01/18	1.2	131.00	70	131.95	131.00	-68.8	4,334	-1.59%
2021/01/15	14	135.72	60	135.78	134.00	-46	4,335	-1.06%
2021/01/14	54	141.06	8	139.63	140.00	46	4,380	1.05%
2021/01/13	111.1	136.15	8.1	137.27	138.00	103	4,308	2.39%	大買/鉅額交易
2021/01/12	0	131.00	1	131.50	130.50	-1	4,156	-0.02%
2021/01/11	2	128.50	0	0.00	128.50	2	4,119	0.05%
2021/01/08	3	129.33	6	130.17	131.50	-3	4,124	-0.07%
2021/01/07	0	0.00	5	129.00	129.00	-5	4,145	-0.12%
2021/01/05	147.3	131.14	2	131.00	130.00	145.3	4,189	3.47%	大買/鉅額交易
2021/01/04	9.1	133.17	1	134.99	133.50	8.1	4,218	0.19%
2020/12/31	2	131.75	1	133.00	132.50	1	4,258	0.02%
2020/12/30	0	0.00	2	129.00	130.00	-2	4,232	-0.05%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	2	127.98	2	128.50	127.50	0	4,287	0.00%
2020/12/25	2	125.50	19	126.00	125.50	-17	4,335	-0.39%
2020/12/22	3	128.50	6	127.08	126.00	-3	4,497	-0.07%
2020/12/21	1	131.00	5	132.00	132.00	-4	4,566	-0.09%
2020/12/18	5	134.30	210	134.58	133.00	-205	4,594	-4.46%	大賣/鉅額交易
2020/12/17	1	132.00	2	132.75	132.50	-1	4,497	-0.02%
2020/12/16	3	130.00	260	129.99	130.00	-257	4,492	-5.72%	大賣/鉅額交易
2020/12/15	310	131.65	2	131.75	130.00	308	4,663	6.60%	大買/鉅額交易
2020/12/14	2	129.75	0	0.00	129.00	2	4,634	0.04%
2020/12/11	0.1	131.50	3	131.67	132.50	-2.9	4,702	-0.06%
2020/12/10	2.1	133.19	6	132.33	131.00	-3.9	4,714	-0.08%
2020/12/09	3	131.00	2	130.50	132.00	1	4,693	0.02%
2020/12/08	5.1	132.60	1.1	133.45	131.50	4.1	4,710	0.09%
2020/12/07	4	130.50	12	130.29	132.50	-8	4,713	-0.17%
2020/12/04	1	127.00	2	128.00	126.50	-1	4,670	-0.02%
2020/12/03	3	127.67	4	129.00	128.00	-1	4,754	-0.02%
2020/12/02	677	128.49	0	0.00	128.00	677	4,873	13.89%	大買/鉅額交易
2020/12/01	26	126.54	3	126.33	127.50	23	5,154	0.45%
2020/11/30	55	126.39	0	0.00	125.00	55	5,594	0.98%
2020/11/27	181	127.00	16	127.19	127.00	165	5,848	2.82%	大買/鉅額交易
2020/11/26	0	0.00	151	123.40	124.50	-151	5,941	-2.54%	大賣/鉅額交易
2020/11/25	12	123.13	0	0.00	122.00	12	6,139	0.20%
2020/11/24	14	121.68	5	121.60	121.50	9	6,185	0.15%
2020/11/23	4	123.50	151	123.27	123.50	-147	6,211	-2.37%	大賣/鉅額交易
2020/11/20	2	122.75	0	0.00	123.50	2	6,205	0.03%
2020/11/19	151	123.75	7	123.14	123.00	144	6,232	2.31%	大買/鉅額交易
2020/11/18	2	121.00	2	121.50	121.00	0	6,294	0.00%
2020/11/17	4	120.38	3	121.17	121.00	1	6,430	0.02%
2020/11/16	3	117.67	3	118.50	118.50	0	6,509	0.00%
2020/11/13	3	116.50	4	116.50	117.00	-1	6,617	-0.02%
2020/11/12	7	115.50	2	116.00	115.00	5	6,695	0.07%
2020/11/11	2	116.76	1	118.00	117.50	1	6,830	0.01%
2020/11/10	4	114.88	0	0.00	113.50	4	6,838	0.06%
2020/11/06	1	119.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	2	118.50	1	118.50	118.50	1	6,953	0.01%
2020/11/04	0	0.00	1	118.50	119.00	-1	7,041	-0.01%
2020/11/03	0	0.00	1	118.00	117.50	-1	7,087	-0.01%
2020/11/02	0	0.00	1	116.50	115.50	-1	7,181	-0.01%
2020/10/30	4.1	118.02	3	116.67	115.00	1.1	7,205	0.02%
2020/10/29	1	120.01	34	120.68	121.00	-33	7,170	-0.46%
2020/10/28	32	120.27	2	122.00	123.00	30	7,199	0.42%
2020/10/27	1	121.50	1	121.50	121.50	0	7,209	0.00%
2020/10/26	1	123.50	1	124.00	123.50	0	7,260	0.00%
2020/10/22	67	122.00	1	122.50	123.50	66	7,492	0.88%
2020/10/21	2	122.50	0	0.00	122.50	2	7,553	0.03%
2020/10/20	0	0.00	0	124.00	124.00	0	7,641	0.00%
2020/10/19	8	123.38	3	123.50	124.00	5	7,700	0.06%
2020/10/16	1	121.50	0.1	123.50	123.50	1	7,750	0.01%
2020/10/15	6	124.75	1	124.00	123.50	5	7,808	0.06%
2020/10/14	3	127.67	9	128.00	128.00	-6	7,795	-0.08%
2020/10/13	0	0.00	1.5	129.33	129.00	-1.5	7,918	-0.02%
2020/10/12	102	127.24	0	0.00	130.00	102	8,061	1.27%	大買/鉅額交易
2020/10/08	24.1	129.12	0	0.00	128.50	24.1	8,098	0.30%
2020/10/07	2	130.00	2	130.75	130.00	0	8,287	0.00%
2020/10/06	10	129.60	5	131.00	130.00	5	8,379	0.06%
2020/10/05	2	131.00	50	130.56	130.50	-48	8,439	-0.57%
2020/09/30	1	131.00	2	132.00	133.00	-1	8,511	-0.01%
2020/09/29	127	131.60	0	0.00	132.00	127	8,577	1.48%	大買/鉅額交易
2020/09/28	2	128.50	4	131.00	132.50	-2	8,622	-0.02%
2020/09/25	3	127.83	6	128.50	128.00	-3	8,641	-0.03%
2020/09/24	6	128.42	1	131.50	127.00	5	8,724	0.06%
2020/09/23	3	134.33	1	134.50	135.50	2	8,671	0.02%
2020/09/22	1	134.50	2	135.50	135.00	-1	8,733	-0.01%
2020/09/21	2	139.00	69	139.56	137.00	-67	8,723	-0.77%
2020/09/18	0	0.00	39	140.50	140.50	-39	8,727	-0.45%
2020/09/17	4	140.38	17	139.12	138.50	-13	8,580	-0.15%
2020/09/16	16	139.91	11	140.00	139.00	5	8,585	0.06%
2020/09/14	46	137.63	1	137.50	137.50	45	8,571	0.52%
2020/09/11	12	132.29	36	133.60	136.00	-24	8,568	-0.28%
2020/09/10	41	135.65	5	135.30	135.00	36	8,586	0.42%
2020/09/09	1	134.50	10	130.55	135.00	-9	8,535	-0.11%
2020/09/08	21	134.98	253	134.57	134.50	-232	8,478	-2.74%	大賣/鉅額交易
2020/09/07	21	139.07	41	136.27	136.00	-20	8,409	-0.24%
2020/09/04	25	145.84	23	143.93	144.50	2	8,298	0.02%
2020/09/03	59	148.04	28	148.98	150.50	31	8,021	0.39%
2020/09/02	87	140.15	23	139.74	138.50	64	7,570	0.85%
2020/09/01	4	134.00	1	133.00	135.00	3	7,358	0.04%
2020/08/31	7	131.79	5	132.30	135.50	2	7,339	0.03%
2020/08/28	5	137.80	2	137.50	138.00	3	7,214	0.04%
2020/08/27	5	139.70	11	141.41	140.50	-6	7,219	-0.08%
2020/08/26	5	143.60	50	142.80	143.00	-45	7,178	-0.63%
2020/08/25	5	143.90	12	144.88	145.50	-7	7,157	-0.10%
2020/08/24	13	144.54	37	142.93	141.00	-24	7,151	-0.34%
2020/08/21	259	146.70	10	146.40	149.00	249	7,095	3.51%	大買/鉅額交易
2020/08/20	23	145.76	67	142.25	141.00	-44	7,054	-0.62%
2020/08/19	32	156.88	61	152.01	145.50	-29	6,950	-0.42%
2020/08/18	43	151.45	48	149.09	149.00	-5	6,894	-0.07%
2020/08/17	43	148.17	12	147.83	148.50	31	6,863	0.45%
2020/08/14	4	143.13	4	144.50	144.00	0	6,781	0.00%
2020/08/13	63	141.06	58.1	140.43	142.00	4.9	6,789	0.07%
2020/08/12	143	135.98	25	134.72	136.00	118	6,739	1.75%	大買/鉅額交易
2020/08/11	3	133.50	3.1	135.03	137.00	-0.1	6,760	0.00%
2020/08/10	2	134.00	1	137.50	133.00	1	6,849	0.01%
2020/08/07	0	0.00	3.1	137.36	138.00	-3.1	6,979	-0.04%
2020/08/06	3	136.83	4	138.25	136.50	-1	7,225	-0.01%
2020/08/05	3	135.83	5	136.00	137.50	-2	7,387	-0.03%
2020/08/04	1	131.50	1.4	133.79	134.50	-0.4	7,357	-0.01%
2020/07/31	1	130.00	0	0.00	130.50	1	7,287	0.01%
2020/07/30	0	0.00	3	131.67	132.50	-3	7,232	-0.04%
2020/07/29	1	129.00	0	0.00	129.50	1	7,176	0.01%
2020/07/28	4	129.25	7	129.57	128.50	-3	7,109	-0.04%
2020/07/27	5	129.80	2	131.25	130.00	3	6,952	0.04%
2020/07/24	0	0.00	353	135.20	134.50	-353	6,800	-5.19%	大賣/鉅額交易
2020/07/23	7	138.07	18	136.81	137.00	-11	6,685	-0.16%
2020/07/22	1	133.00	2	135.00	135.50	-1	6,599	-0.02%
2020/07/21	0	0.00	2	132.25	132.50	-2	6,537	-0.03%
2020/07/20	7	128.00	51	129.99	130.00	-44	6,451	-0.68%
2020/07/17	2	131.00	0	0.00	130.00	2	6,400	0.03%
2020/07/16	4	130.75	5.9	130.16	131.00	-1.9	6,258	-0.03%
2020/07/15	9	125.94	42	126.25	126.00	-33	6,109	-0.54%
2020/07/14	85	124.22	32	126.48	126.00	53	6,104	0.87%
2020/07/13	4	123.25	9	123.78	120.50	-5	5,876	-0.09%
2020/07/10	4	119.38	5	120.20	118.00	-1	5,812	-0.02%
2020/07/09	4	115.50	7	118.71	120.00	-3	5,729	-0.05%
2020/07/08	6	115.25	11	115.23	116.00	-5	5,607	-0.09%
2020/07/07	101	118.37	1	117.50	118.00	100	5,478	1.83%	大買/
2020/07/06	1	117.52	2.1	118.54	119.50	-1.1	5,391	-0.02%
2020/07/03	51	117.47	1	117.50	115.50	50	5,364	0.93%
2020/07/02	2	110.25	40	112.01	113.00	-38	5,249	-0.72%
2020/07/01	0	0.00	5	112.30	112.00	-5	5,198	-0.10%
2020/06/30	1	107.50	2	107.50	107.50	-1	5,204	-0.02%
2020/06/29	0	0.00	7	106.29	106.50	-7	5,257	-0.13%
2020/06/24	1	105.50	0	0.00	106.50	1	5,260	0.02%
2020/06/23	0	0.00	0	106.00	106.00	0	5,257	0.00%
2020/06/22	0	0.00	4	105.00	105.00	-4	5,273	-0.08%
2020/06/19	1	103.00	0	0.00	102.50	1	5,292	0.02%
2020/06/18	2	103.00	0	0.00	104.50	2	5,244	0.04%
2020/06/16	0	0.00	2	103.50	103.50	-2	5,229	-0.04%
2020/06/15	0	101.00	501	102.32	101.50	-501	5,305	-9.44%	大賣/鉅額交易
2020/06/12	4	100.10	4	100.10	103.50	0	5,331	0.00%
2020/06/11	1	103.00	94	104.51	102.50	-93	5,351	-1.74%
2020/06/10	5	105.00	10	105.00	105.50	-5	5,338	-0.09%
2020/06/09	2.3	106.57	1	105.50	107.50	1.3	5,355	0.02%
2020/06/08	4	108.75	1	106.50	106.00	3	5,362	0.06%
2020/06/05	7	113.07	207	110.67	111.50	-200	5,258	-3.80%	大賣/鉅額交易
2020/06/04	53	109.12	9	108.56	108.00	44	5,137	0.86%
2020/06/02	1	105.00	0	0.00	104.00	1	5,047	0.02%
2020/05/29	4	100.63	1	101.00	101.00	3	5,024	0.06%
2020/05/28	4	101.38	1	101.00	102.50	3	5,014	0.06%
2020/05/27	5	102.10	6	104.17	100.50	-1	4,993	-0.02%
2020/05/26	1	104.00	0	0.00	105.00	1	4,899	0.02%
2020/05/25	2	103.25	3	102.50	103.50	-1	4,865	-0.02%
2020/05/22	3	101.67	522	102.40	102.50	-519	4,791	-10.83%	大賣/鉅額交易
2020/05/21	1	108.00	5	109.00	106.00	-4	4,737	-0.08%
2020/05/20	2	106.25	2	107.25	106.50	0	4,676	0.00%
2020/05/19	0	0.00	202	104.41	106.00	-202	4,699	-4.30%	大賣/鉅額交易
2020/05/18	1	104.00	5	103.90	101.50	-4	4,606	-0.09%
2020/05/15	1	103.00	502	101.95	103.50	-501	4,557	-10.99%	大賣/鉅額交易
2020/05/14	3	101.67	8	102.44	102.50	-5	4,414	-0.11%
2020/05/13	5	100.78	3	100.83	102.00	2	4,220	0.05%
2020/05/12	3	96.53	204	97.50	98.40	-201	3,995	-5.03%	大賣/鉅額交易
2020/05/11	0	0.00	10	92.73	93.70	-10	3,784	-0.26%
2020/05/08	3	90.40	0	0.00	90.80	3	3,736	0.08%
2020/05/07	3	91.17	0	0.00	91.90	3	3,744	0.08%
2020/05/04	1	90.50	0	0.00	90.50	1	3,984	0.03%
2020/04/30	40	92.72	4	92.90	93.00	36	4,008	0.90%
2020/04/29	0	0.00	6	92.83	92.20	-6	4,051	-0.15%
2020/04/28	0	0.00	14	93.02	92.70	-14	4,153	-0.34%
2020/04/27	0	0.00	0	92.00	92.30	0	4,274	0.00%
2020/04/24	1	92.50	0	0.00	92.00	1	4,324	0.02%
2020/04/23	0	0.00	2	92.30	92.70	-2	4,399	-0.05%
2020/04/22	1	89.40	1	90.00	90.50	0	4,453	0.00%
2020/04/21	1	90.90	0	0.00	90.30	1	4,502	0.02%
2020/04/20	0	0.00	12	93.29	92.10	-12	4,520	-0.27%
2020/04/17	9	94.23	54	93.89	93.00	-45	4,520	-1.00%
2020/04/16	1	91.00	0	0.00	91.70	1	4,530	0.02%
2020/04/15	1	92.20	5	92.16	92.40	-4	4,508	-0.09%
2020/04/14	1	89.30	13	89.40	89.70	-12	4,467	-0.27%
2020/04/13	0	0.00	1	87.40	87.40	-1	4,471	-0.02%
2020/04/09	1	88.30	0	0.00	87.70	1	4,546	0.02%
2020/04/08	2	87.95	1	87.80	87.80	1	4,599	0.02%
2020/04/07	1	88.80	0	0.00	89.00	1	4,601	0.02%
2020/04/06	0	0.00	1	90.20	90.00	-1	4,560	-0.02%
2020/04/01	4	90.83	3	89.50	89.40	1	4,546	0.02%
2020/03/30	155	84.90	0	0.00	84.20	155	4,376	3.54%	大買/鉅額交易
2020/03/27	0	0.00	6	84.58	84.10	-6	4,346	-0.14%
2020/03/26	3	81.67	1	83.00	83.70	2	4,314	0.05%
2020/03/25	0	0.00	1	80.90	81.00	-1	4,296	-0.02%
2020/03/24	0	0.00	2	77.65	76.80	-2	4,268	-0.05%
2020/03/20	2	75.75	0	0.00	78.00	2	4,295	0.05%
2020/03/19	50	70.45	0	71.70	72.00	50	4,235	1.18%
2020/03/18	52	75.08	24	75.15	73.20	28	4,148	0.68%
2020/03/17	3	78.10	0	0.00	77.50	3	4,097	0.07%
2020/03/16	1	77.50	0	0.00	76.70	1	4,041	0.02%
2020/03/13	4	76.33	2	76.80	79.60	2	4,000	0.05%
2020/03/12	1	83.80	0	0.00	82.10	1	3,920	0.03%
2020/03/11	4	86.40	4	86.40	86.30	0	3,876	0.00%
2020/03/09	1	86.70	1	86.90	86.00	0	3,836	0.00%
2020/03/06	1	89.70	0	0.00	89.20	1	3,791	0.03%
2020/03/04	0	0.00	1	91.30	90.20	-1	3,766	-0.03%
2020/03/03	6	90.00	0	0.00	90.00	6	3,755	0.16%
2020/02/25	2	92.70	0	0.00	92.70	2	3,649	0.05%
2020/02/24	3	94.20	3	92.90	92.50	0	3,645	0.00%
2020/02/21	0	0.00	49	95.11	95.40	-49	3,635	-1.35%
2020/02/20	41	99.01	8	97.64	95.80	33	3,668	0.90%
2020/02/19	1	96.00	31	95.60	95.80	-30	3,581	-0.84%
2020/02/18	0	0.00	12	95.95	94.90	-12	3,595	-0.33%
2020/02/17	1	95.60	11	95.07	95.30	-10	3,683	-0.27%
2020/02/14	6	95.77	0	0.00	95.80	6	3,928	0.15%
2020/02/13	40	96.48	21	95.46	96.40	19	3,905	0.49%
2020/02/12	1	94.40	3	95.73	94.20	-2	3,843	-0.05%
2020/02/11	0	0.00	1	94.50	94.50	-1	3,778	-0.03%
2020/02/10	13	93.84	90	93.60	93.60	-77	3,793	-2.03%
2020/02/07	2	94.25	4	94.40	93.50	-2	3,782	-0.05%
2020/02/06	247	94.21	1	94.10	95.60	246	3,750	6.56%	大買/鉅額交易
2020/02/05	15	92.37	0	0.00	92.00	15	3,721	0.40%
2020/02/04	200	92.00	0	0.00	92.00	200	3,638	5.50%	大買/鉅額交易
2020/01/20	0	0.00	5	94.36	93.80	-5	3,431	-0.15%
2020/01/17	1.5	94.30	1	94.40	94.10	0.5	3,382	0.01%
2020/01/16	12	93.57	11	93.73	93.60	1	3,356	0.03%
2020/01/15	0	0.00	5	92.90	92.30	-5	3,335	-0.15%
2020/01/14	0	0.00	16	91.54	92.00	-16	3,307	-0.48%
2020/01/13	3	90.97	2	90.75	90.80	1	3,276	0.03%
2020/01/10	1	90.70	2	90.05	90.10	-1	3,265	-0.03%
2020/01/09	0	0.00	89	88.80	88.70	-89	3,159	-2.82%
2020/01/08	2	87.70	1	88.10	87.50	1	3,168	0.03%
2020/01/06	10	88.27	4	89.03	88.80	6	3,188	0.19%
2020/01/03	1	89.40	100	88.91	89.20	-99	3,201	-3.09%
2020/01/02	0	0.00	2	88.80	88.90	-2	3,160	-0.06%
2019/12/31	1	86.50	1	86.40	86.70	0	3,110	0.00%
2019/12/27	0	0.00	1	88.20	87.80	-1	3,139	-0.03%
2019/12/26	4	88.30	1	88.90	88.30	3	3,150	0.10%
2019/12/25	0	0.00	3	87.33	87.20	-3	3,165	-0.09%
2019/12/20	2.1	87.99	1	88.40	87.60	1.1	3,262	0.03%
2019/12/19	1	87.10	3	87.40	87.70	-2	3,320	-0.06%
2019/12/18	0	0.00	2	87.10	87.50	-2	3,353	-0.06%
2019/12/17	5	86.18	0	0.00	86.50	5	3,407	0.15%
2019/12/13	1	85.70	3	85.80	85.90	-2	3,443	-0.06%
2019/12/12	0	0.00	1	85.90	85.80	-1	3,448	-0.03%
2019/12/11	3	85.77	12	85.58	85.50	-9	3,482	-0.26%
2019/12/10	0	0.00	37	85.27	85.30	-37	3,488	-1.06%
2019/12/09	1	85.00	2	85.35	85.10	-1	3,515	-0.03%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/05	6	84.63	0	0.00	84.80	6	3,617	0.17%
2019/12/02	3	83.60	1	84.10	83.80	2	3,696	0.05%
2019/11/29	6	83.97	0	0.00	83.90	6	3,710	0.16%
2019/11/22	1	85.10	0	0.00	85.30	1	3,820	0.03%
2019/11/21	3	85.87	0	0.00	86.00	3	3,913	0.08%
2019/11/20	1	86.50	1	86.50	86.60	0	4,024	0.00%
2019/11/19	2	85.40	6	84.90	85.70	-4	4,108	-0.10%
2019/11/18	2	83.15	0	0.00	85.00	2	4,087	0.05%
2019/11/15	3	83.90	0	0.00	83.70	3	4,151	0.07%
2019/11/14	1	83.00	1	82.70	82.80	0	4,149	0.00%
2019/11/13	5	83.90	0	0.00	83.00	5	4,104	0.12%
2019/11/12	0	0.00	1	88.70	89.00	-1	3,894	-0.03%
2019/11/11	1	88.90	0	0.00	88.60	1	3,948	0.03%
2019/11/07	3	89.30	6	89.70	89.30	-3	4,064	-0.07%
2019/11/06	5	92.00	12	90.55	90.70	-7	4,068	-0.17%
2019/11/05	0	0.00	8	92.39	92.30	-8	4,089	-0.20%
2019/11/04	8	91.80	4	91.25	91.90	4	4,078	0.10%
2019/11/01	0	0.00	1	90.30	90.40	-1	4,055	-0.02%
2019/10/31	17	89.54	0	0.00	90.00	17	4,091	0.42%
2019/10/30	1	89.20	2	89.25	89.60	-1	4,097	-0.02%
2019/10/29	703	90.33	2	91.30	89.70	701	4,095	17.12%	大買/鉅額交易
2019/10/28	0	0.00	5	91.00	90.80	-5	4,082	-0.12%
2019/10/24	3	89.33	1	89.40	89.50	2	4,047	0.05%
2019/10/23	7	90.81	0	0.00	91.00	7	4,019	0.17%
2019/10/22	1	88.80	0	0.00	89.10	1	4,041	0.02%
2019/10/21	0	0.00	26	88.99	89.00	-26	4,066	-0.64%
2019/10/17	1	90.90	1	90.20	90.30	0	4,127	0.00%
2019/10/16	1	90.40	102	89.81	90.40	-101	4,128	-2.45%	大賣/鉅額交易
2019/10/15	38	90.88	42	90.11	89.80	-4	4,137	-0.10%
2019/10/14	20	90.31	6	89.95	90.00	14	4,155	0.34%
2019/10/09	2	88.35	0	0.00	88.30	2	4,154	0.05%
2019/10/08	20	89.40	0	0.00	89.90	20	4,131	0.48%
2019/10/07	1	89.80	149	89.69	90.00	-148	4,149	-3.57%	大賣/鉅額交易
2019/10/04	1	89.00	553	89.14	89.30	-552	4,169	-13.24%	大賣/鉅額交易
2019/10/03	11	88.77	12	88.90	88.40	-1	4,186	-0.02%
2019/10/01	50	90.20	25	90.05	89.80	25	4,215	0.59%
2019/09/27	0	0.00	22	89.92	90.30	-22	4,243	-0.52%
2019/09/26	0	0.00	50	90.78	90.80	-50	4,253	-1.18%
2019/09/25	10	91.18	49	91.32	90.90	-39	4,371	-0.89%
2019/09/24	11	93.47	27	93.70	93.80	-16	4,407	-0.36%
2019/09/23	6	92.20	31	92.39	92.20	-25	4,350	-0.57%
2019/09/20	110	91.05	31	91.55	91.60	79	4,510	1.75%	大買/
2019/09/19	80	90.28	3	89.97	89.70	77	4,449	1.73%
2019/09/18	6	89.20	3	89.00	89.00	3	4,479	0.07%
2019/09/17	182	87.86	0	0.00	88.80	182	4,483	4.06%	大買/鉅額交易
2019/09/12	18	89.23	12	89.02	88.70	6	4,535	0.13%
2019/09/11	36	89.15	10	88.40	88.70	26	4,645	0.56%
2019/09/10	0	0.00	1	89.20	88.50	-1	4,708	-0.02%
2019/09/09	1	88.70	1	87.90	88.50	0	4,677	0.00%
2019/09/06	52	87.62	10	88.05	88.00	42	4,689	0.90%
2019/08/30	52	85.48	12	85.43	83.80	40	4,700	0.85%
2019/08/29	2	83.90	0	0.00	84.10	2	4,679	0.04%
2019/08/28	2	83.90	5	83.84	84.00	-3	4,725	-0.06%
2019/08/27	2.8	84.46	8	84.44	83.60	-5.2	4,752	-0.11%
2019/08/23	32	88.59	13	88.73	88.80	19	4,715	0.40%
2019/08/22	3	89.40	1	89.10	88.90	2	4,606	0.04%
2019/08/21	3	89.40	4	89.45	89.30	-1	4,550	-0.02%
2019/08/20	2	89.00	30	88.99	89.30	-28	4,510	-0.62%
2019/08/19	2	87.90	4	87.63	87.60	-2	4,428	-0.05%
2019/08/16	0	0.00	12	85.14	86.40	-12	4,427	-0.27%
2019/08/15	17	84.78	201	85.03	84.60	-184	4,388	-4.19%	大賣/鉅額交易
2019/08/14	1	87.40	2	87.15	86.70	-1	4,365	-0.02%
2019/08/13	14	88.12	2	88.30	87.70	12	4,316	0.28%
2019/08/12	21	88.04	2	88.85	88.00	19	4,295	0.44%
2019/08/08	3	86.20	0	0.00	86.40	3	4,235	0.07%
2019/08/07	1	86.00	0	0.00	85.70	1	4,238	0.02%
2019/08/06	100	84.77	8	84.80	86.80	92	4,306	2.14%
2019/08/05	0	0.00	11	85.45	85.60	-11	4,319	-0.25%
2019/08/02	1	85.50	2	85.90	86.00	-1	4,387	-0.02%
2019/08/01	1	86.70	1	86.70	87.10	0	4,422	0.00%
2019/07/31	13	87.48	1	87.80	87.80	12	4,442	0.27%
2019/07/30	3	87.47	1	87.10	86.80	2	4,449	0.04%
2019/07/29	1	87.30	5	87.60	87.20	-4	4,478	-0.09%
2019/07/26	127	87.87	0	0.00	88.00	127	4,491	2.83%	大買/鉅額交易
2019/07/25	20	87.98	0	0.00	87.50	20	4,484	0.45%
2019/07/24	110	87.96	0	0.00	88.00	110	4,512	2.44%	大買/鉅額交易
2019/07/23	65	86.62	0	0.00	86.40	65	4,495	1.45%
2019/07/22	11	86.97	0	0.00	86.40	11	4,490	0.24%
2019/07/19	9	86.93	0	0.00	87.60	9	4,558	0.20%
2019/07/18	1	87.10	0.4	87.20	86.90	0.6	4,524	0.01%
2019/07/17	0	0.00	41	87.37	87.60	-41	4,557	-0.90%
2019/07/16	1	87.40	43	87.41	87.50	-42	4,537	-0.93%
2019/07/15	1	88.00	20	88.15	88.90	-19	4,538	-0.42%
2019/07/12	0	0.00	15	89.50	89.40	-15	4,528	-0.33%
2019/07/11	11	90.86	11	89.88	89.70	0	4,573	0.00%
2019/07/09	2	89.35	31	88.87	88.80	-29	4,607	-0.63%
2019/07/08	64	90.99	12	89.63	89.80	52	4,615	1.13%
2019/07/05	0	90.20	1	91.00	90.20	-1	4,603	-0.02%
2019/07/04	8	91.89	2	91.10	90.60	6	4,668	0.13%
2019/07/03	4	91.40	57	91.31	91.00	-53	4,656	-1.14%
2019/07/02	77	91.61	99	91.31	92.20	-22	4,738	-0.46%
2019/07/01	763	89.28	56	88.86	89.50	707	4,648	15.21%	大買/鉅額交易
2019/06/28	1	87.80	44	87.20	88.00	-43	4,643	-0.93%
2019/06/27	1,341	88.58	32	88.71	87.00	1,309	4,799	27.27%	大買/鉅額交易
2019/06/26	76	85.54	21	85.30	85.30	55	4,780	1.15%
2019/06/25	10	84.85	0	0.00	84.00	10	4,829	0.21%
2019/06/24	1	84.00	1	84.20	84.20	0	4,781	0.00%
2019/06/20	2	83.40	4	84.40	83.40	-2	4,795	-0.04%
2019/06/19	1	82.60	3	83.13	83.90	-2	4,999	-0.04%
2019/06/18	3	81.00	6	81.72	81.90	-3	4,966	-0.06%
2019/06/17	7.5	78.20	0	0.00	78.70	7.5	4,926	0.15%
2019/06/14	1	78.90	475	79.84	78.70	-474	4,971	-9.53%	大賣/鉅額交易
2019/06/13	1	80.90	0	0.00	81.20	1	4,947	0.02%
2019/06/11	0	0.00	1	81.30	81.50	-1	5,105	-0.02%
2019/06/10	1	80.00	0	0.00	80.10	1	5,114	0.02%
2019/06/05	5	80.40	7	80.93	80.70	-2	5,108	-0.04%
2019/06/04	3	81.47	3	80.60	80.10	0	5,121	0.00%
2019/06/03	0	0.00	26	82.85	83.00	-26	5,112	-0.51%
2019/05/31	472	82.82	17	82.19	82.60	455	5,110	8.90%	大買/鉅額交易
2019/05/30	21	78.93	3	78.83	78.50	18	5,047	0.36%
2019/05/29	6	77.58	4	77.20	77.40	2	5,135	0.04%
2019/05/28	0	0.00	1	77.90	77.10	-1	5,222	-0.02%
2019/05/24	0	0.00	1	76.90	76.20	-1	5,311	-0.02%
2019/05/23	2	76.45	1	76.60	76.60	1	5,357	0.02%
2019/05/20	5	76.80	0	0.00	77.90	5	5,587	0.09%
2019/05/16	0	0.00	14	77.29	77.00	-14	5,932	-0.24%
2019/05/15	16	77.26	2	77.80	77.70	14	6,104	0.23%
2019/05/14	8	76.58	2	77.80	78.00	6	6,372	0.09%
2019/05/13	58	75.67	17	75.60	75.00	41	6,415	0.64%
2019/05/10	4	78.23	2	77.80	77.50	2	6,420	0.03%
2019/05/09	5	80.14	20	80.02	79.20	-15	6,372	-0.24%
2019/05/08	22	81.30	0	0.00	81.10	22	6,438	0.34%
2019/05/07	6	82.62	0	0.00	83.00	6	6,439	0.09%
2019/05/06	45	83.21	1	82.40	82.30	44	6,463	0.68%
2019/05/03	5	85.00	0	0.00	85.30	5	6,486	0.08%
2019/05/02	2	85.05	0	0.00	85.00	2	6,520	0.03%
2019/04/30	2	84.15	2	84.85	85.60	0	6,565	0.00%
2019/04/29	11	85.40	4	84.73	84.60	7	6,755	0.10%
2019/04/26	0	0.00	2	86.95	86.70	-2	6,832	-0.03%
2019/04/25	4	87.28	7	88.26	86.70	-3	7,004	-0.04%
2019/04/24	3	87.13	4	86.95	87.50	-1	6,939	-0.01%
2019/04/23	1	86.20	3	86.23	86.10	-2	7,064	-0.03%
2019/04/22	1	87.20	0	0.00	87.20	1	7,057	0.01%
2019/04/19	1	87.40	4	86.88	87.20	-3	7,127	-0.04%
2019/04/18	0	0.00	3	86.50	85.90	-3	7,214	-0.04%
2019/04/17	13	87.48	2	87.10	86.50	11	7,309	0.15%
2019/04/15	5	85.38	3	85.80	85.40	2	7,505	0.03%
2019/04/12	4	84.70	2	84.70	84.30	2	7,559	0.03%
2019/04/11	24	85.10	65	85.08	85.00	-41	7,625	-0.54%
2019/04/10	108	86.12	34	86.41	86.00	74	7,762	0.95%	大買/
2019/04/09	11	88.14	20	88.00	88.00	-9	7,766	-0.12%
2019/04/08	87	88.65	5	88.54	88.50	82	8,008	1.02%
2019/04/03	3	87.10	40	87.18	87.30	-37	8,051	-0.46%
2019/04/02	10	87.82	16	87.43	87.50	-6	8,203	-0.07%
2019/04/01	32	88.44	73	88.40	87.90	-41	8,399	-0.49%
2019/03/29	238	84.62	43	83.59	86.50	195	8,234	2.37%	大買/鉅額交易
2019/03/28	30	81.90	52	81.59	82.20	-22	8,134	-0.27%
2019/03/27	3	82.83	0	0.00	82.90	3	8,065	0.04%
2019/03/26	10	83.29	0	0.00	83.40	10	8,071	0.12%
2019/03/25	0	0.00	441	83.51	83.50	-441	8,136	-5.42%	大賣/鉅額交易
2019/03/22	320	87.14	22	87.43	85.60	298	8,122	3.67%	大買/鉅額交易
2019/03/21	275	84.41	11	83.87	84.30	264	7,898	3.34%	大買/鉅額交易
2019/03/20	0	0.00	2	82.70	82.90	-2	7,931	-0.03%
2019/03/19	2	83.00	3	83.07	82.90	-1	7,939	-0.01%
2019/03/18	2	80.60	62	80.89	81.60	-60	7,984	-0.75%
2019/03/14	4	81.03	0	0.00	80.40	4	8,090	0.05%
2019/03/13	0	0.00	200	81.96	81.90	-200	8,088	-2.47%	大賣/鉅額交易
2019/03/12	1	82.50	3	82.30	82.00	-2	8,097	-0.02%
2019/03/11	0	0.00	1	82.80	82.60	-1	8,144	-0.01%
2019/03/08	18	83.51	201	82.81	83.40	-183	8,290	-2.21%	大賣/鉅額交易
2019/03/07	0	0.00	1	82.10	82.10	-1	8,451	-0.01%
2019/03/05	1	84.20	0	0.00	83.90	1	8,794	0.01%
2019/03/04	1	82.80	3	84.07	84.50	-2	8,917	-0.02%
2019/02/27	2	82.05	936	81.87	81.80	-934	8,892	-10.50%	大賣/鉅額交易
2019/02/26	2	82.80	60	82.71	82.30	-58	8,834	-0.66%
2019/02/25	5	83.60	35	83.39	83.50	-30	8,849	-0.34%
2019/02/22	1	82.80	6	83.25	83.20	-5	8,940	-0.06%
2019/02/21	1	85.00	2	83.70	83.70	-1	9,017	-0.01%
2019/02/20	52	84.21	42	83.87	84.60	10	9,122	0.11%
2019/02/19	50	82.95	59	82.93	82.50	-9	9,462	-0.10%
2019/02/18	90	83.10	109	82.81	82.20	-19	9,522	-0.20%	大賣/
2019/02/15	22	82.82	10	83.00	83.00	12	9,401	0.13%
2019/02/14	31	80.93	75	82.89	83.00	-44	9,262	-0.48%
2019/02/13	225	80.79	29	80.04	81.10	196	9,180	2.13%	大買/鉅額交易
2019/02/12	90	78.78	7	77.59	78.80	83	8,928	0.93%
2019/02/11	6	75.10	3	76.07	75.80	3	8,843	0.03%
2019/01/30	2	74.60	0	0.00	74.10	2	8,853	0.02%
2019/01/29	15	74.57	4	74.43	74.40	11	8,853	0.12%
2019/01/28	16	77.49	3	77.20	77.40	13	8,772	0.15%
2019/01/24	1	76.00	322	76.16	75.60	-321	8,931	-3.59%	大賣/鉅額交易
2019/01/23	4	76.53	0	0.00	76.60	4	9,007	0.04%
2019/01/22	1	78.70	1	77.40	77.40	0	9,053	0.00%
2019/01/21	128	78.93	2	78.45	78.30	126	9,117	1.38%	大買/鉅額交易
2019/01/18	1	78.40	2	78.90	78.70	-1	8,954	-0.01%
2019/01/17	3	79.40	9	79.41	79.00	-6	8,914	-0.07%
2019/01/16	2	77.95	1	77.80	77.10	1	8,746	0.01%
2019/01/15	0	0.00	6	78.92	77.70	-6	8,808	-0.07%
2019/01/14	0	0.00	20	76.00	76.40	-20	8,731	-0.23%
2019/01/11	4	77.50	1	75.70	75.70	3	8,929	0.03%
2019/01/10	2	75.70	401	75.89	77.20	-399	9,022	-4.42%	大賣/鉅額交易
2019/01/09	27	78.41	5	78.76	77.80	22	8,961	0.25%
2019/01/08	37	77.88	0	0.00	77.40	37	8,926	0.41%
2019/01/07	32	76.30	8	76.96	79.40	24	8,893	0.27%
2019/01/04	4	73.43	2	74.65	74.80	2	8,775	0.02%
2019/01/03	66	76.68	33	75.72	74.50	33	8,883	0.37%
2019/01/02	3	78.20	15	78.75	77.00	-12	8,866	-0.14%
2018/12/28	17	76.42	14	76.69	76.40	3	8,741	0.03%
2018/12/27	11	76.33	37	75.24	76.60	-26	8,787	-0.30%
2018/12/26	26	74.65	13	74.80	72.30	13	8,530	0.15%
2018/12/25	6	74.65	7	74.47	75.50	-1	8,393	-0.01%
2018/12/24	10	72.60	9	73.69	74.70	1	8,280	0.01%
2018/12/22	356	70.74	1	71.00	70.10	355	8,043	4.41%	大買/鉅額交易
2018/12/21	2	68.40	7	68.34	69.90	-5	8,101	-0.06%
2018/12/20	2	68.55	1	68.00	67.90	1	8,109	0.01%
2018/12/18	45	70.40	2	70.30	69.80	43	8,160	0.53%
2018/12/14	2	69.50	3	69.40	69.50	-1	8,282	-0.01%
2018/12/13	7	69.19	2	69.00	69.10	5	8,275	0.06%
2018/12/12	3	68.53	2	68.50	68.60	1	8,219	0.01%
2018/12/11	4	67.95	0	0.00	67.50	4	8,194	0.05%
2018/12/10	2	68.50	5	69.28	69.10	-3	8,182	-0.04%
2018/12/07	16	70.61	1	70.20	70.60	15	8,301	0.18%
2018/12/06	5	71.00	46	69.86	68.60	-41	8,443	-0.49%
2018/12/05	18	72.13	42	71.69	71.40	-24	8,612	-0.28%
2018/12/04	1	75.10	137	74.87	74.20	-136	8,662	-1.57%	大賣/鉅額交易
2018/12/03	247	75.74	72	74.62	75.20	175	8,688	2.01%	大買/鉅額交易
2018/11/30	250	72.99	1	73.00	72.50	249	8,624	2.89%	大買/鉅額交易
2018/11/29	84	70.40	30	69.30	70.70	54	8,499	0.64%
2018/11/28	73	67.02	4	66.83	67.80	69	8,339	0.83%
2018/11/27	3	65.00	5	64.38	64.40	-2	8,197	-0.02%
2018/11/26	15	65.83	2	65.40	66.00	13	8,058	0.16%
2018/11/23	38	66.36	0	0.00	66.60	38	8,031	0.47%
2018/11/22	5	66.12	0	0.00	66.60	5	8,058	0.06%
2018/11/21	1	64.90	1	65.00	65.00	0	8,068	0.00%
2018/11/20	2	65.05	2	66.00	66.50	0	8,072	0.00%
2018/11/19	2	65.85	3	65.77	65.50	-1	8,024	-0.01%
2018/11/16	54	65.28	402	64.88	64.20	-348	7,966	-4.37%	大賣/鉅額交易
2018/11/15	0	0.00	13	70.48	70.00	-13	7,692	-0.17%
2018/11/14	3	72.67	1	73.30	72.90	2	7,685	0.03%
2018/11/13	3	71.47	0	0.00	72.80	3	7,718	0.04%
2018/11/12	0	0.00	1	76.70	74.60	-1	7,777	-0.01%
2018/11/09	10	73.50	10	73.00	73.50	0	7,805	0.00%
2018/11/08	3	75.20	45	74.91	73.90	-42	8,078	-0.52%
2018/11/06	0	0.00	1	72.80	72.40	-1	8,151	-0.01%
2018/11/05	0	0.00	3	73.40	73.70	-3	8,151	-0.04%
2018/11/02	3	72.73	3	72.53	72.90	0	8,138	0.00%
2018/11/01	2	70.60	27	68.77	70.50	-25	8,162	-0.31%
2018/10/31	3	66.67	3	66.97	68.30	0	8,129	0.00%
2018/10/30	263	65.37	21	65.35	64.80	242	8,041	3.01%	大買/鉅額交易
2018/10/29	0	0.00	1	68.90	66.70	-1	8,015	-0.01%
2018/10/26	1	65.40	0	0.00	65.50	1	7,979	0.01%
2018/10/25	3	65.73	3	65.97	65.50	0	8,076	0.00%
2018/10/24	1	68.60	0	0.00	68.70	1	8,064	0.01%
2018/10/23	4	68.53	2	68.40	68.00	2	8,110	0.02%
2018/10/22	3	70.03	2	70.50	70.50	1	8,101	0.01%
2018/10/19	3	68.33	32	69.08	70.30	-29	8,127	-0.36%
2018/10/18	6	72.38	5	70.68	71.60	1	8,123	0.01%
2018/10/17	17	75.76	66	75.00	74.60	-49	8,283	-0.59%
2018/10/16	4	75.60	5	75.90	75.20	-1	8,307	-0.01%
2018/10/15	3	76.00	251	74.58	74.90	-248	8,439	-2.94%	大賣/鉅額交易
2018/10/12	1	75.50	1	74.40	76.10	0	8,542	0.00%
2018/10/11	3	71.23	2	73.30	74.40	1	8,616	0.01%
2018/10/09	14	77.46	3	76.87	77.40	11	8,465	0.13%
2018/10/08	2	78.60	0	0.00	80.20	2	8,437	0.02%
2018/10/05	1	77.90	0	0.00	77.80	1	8,467	0.01%
2018/10/03	13	83.25	6	84.32	83.00	7	8,527	0.08%
2018/10/02	4	84.23	1	85.40	83.80	3	8,627	0.03%
2018/10/01	0.4	84.50	0	0.00	84.10	0.4	8,694	0.00%
2018/09/28	110	81.91	51	82.06	82.50	59	8,877	0.66%	大買/
2018/09/27	21	82.42	0	0.00	82.50	21	8,856	0.24%
2018/09/26	46	84.50	2	84.30	84.30	44	8,864	0.50%
2018/09/25	19	85.16	129	84.82	84.60	-110	8,964	-1.23%	大賣/鉅額交易
2018/09/21	77	82.89	177	81.73	83.40	-100	9,017	-1.11%	大賣/
2018/09/20	0	0.00	18	85.88	85.80	-18	8,961	-0.20%
2018/09/19	2	87.40	6	87.40	87.00	-4	9,052	-0.04%
2018/09/18	1	87.70	13	86.32	85.90	-12	9,188	-0.13%
2018/09/17	2	88.60	1	87.30	89.40	1	9,285	0.01%
2018/09/14	4	87.75	5	89.00	88.70	-1	9,410	-0.01%
2018/09/13	4	86.28	13	85.21	85.30	-9	9,484	-0.09%
2018/09/12	4	90.35	21	86.73	86.50	-17	9,467	-0.18%
2018/09/11	11	89.14	60	89.38	89.80	-49	9,351	-0.52%
2018/09/10	2	93.75	13	92.76	93.60	-11	9,337	-0.12%
2018/09/07	97	97.68	15	97.17	97.30	82	9,473	0.87%
2018/09/06	2	101.75	12.2	101.20	100.50	-10.2	9,475	-0.11%
2018/09/05	1	107.00	1	106.50	105.00	0	9,455	0.00%
2018/09/04	1	107.50	0	0.00	107.50	1	9,426	0.01%
2018/09/03	9	107.22	3	107.67	107.50	6	9,453	0.06%
2018/08/31	14	105.39	336	105.05	106.50	-322	9,591	-3.36%	大賣/鉅額交易
2018/08/30	2	104.75	1	105.50	104.50	1	9,741	0.01%
2018/08/29	3	106.67	1	106.50	107.00	2	9,744	0.02%
2018/08/28	23	106.11	4	105.63	104.50	19	9,793	0.19%
2018/08/27	3	104.00	4	103.38	104.00	-1	9,738	-0.01%
2018/08/24	302	99.31	4	99.45	99.20	298	9,653	3.09%	大買/鉅額交易
2018/08/23	31	99.42	5	98.80	100.00	26	9,761	0.27%
2018/08/22	154	96.82	1	96.60	95.80	153	9,726	1.57%	大買/鉅額交易
2018/08/21	152	99.39	1	99.00	99.90	151	9,599	1.57%	大買/鉅額交易
2018/08/17	3	100.83	7	102.36	100.50	-4	9,645	-0.04%
2018/08/16	3	99.00	2	99.40	99.50	1	9,627	0.01%
2018/08/15	3	96.30	26	97.71	99.70	-23	9,689	-0.24%
2018/08/14	0	0.00	1	100.50	100.00	-1	9,468	-0.01%
2018/08/13	3	101.00	11	101.45	100.50	-8	9,527	-0.08%
2018/08/10	8	105.00	10	103.00	104.00	-2	9,677	-0.02%
2018/08/09	3	104.00	0	0.00	104.00	3	9,839	0.03%
2018/08/08	16	105.13	1	102.00	107.00	15	9,995	0.15%
2018/08/07	500	101.32	21	101.24	101.50	479	10,030	4.78%	大買/鉅額交易
2018/08/06	0	0.00	1	104.00	104.50	-1	10,126	-0.01%
2018/08/03	12	108.58	1	105.50	105.50	11	10,122	0.11%
2018/08/02	20	106.83	126	107.00	106.50	-106	10,221	-1.04%	大賣/鉅額交易
2018/08/01	258	110.21	1	109.50	110.50	257	10,233	2.51%	大買/鉅額交易
2018/07/31	10	106.50	0	0.00	105.00	10	10,093	0.10%
2018/07/30	148	103.70	22	103.95	103.00	126	10,099	1.25%	大買/鉅額交易
2018/07/27	72	108.63	4	109.00	108.00	68	10,083	0.67%
2018/07/26	2	107.75	17	106.50	106.50	-15	10,131	-0.15%
2018/07/25	237	109.14	32	109.47	107.00	205	10,054	2.04%	大買/鉅額交易
2018/07/24	274	110.65	10	110.35	110.00	264	9,871	2.67%	大買/鉅額交易
2018/07/23	0	0.00	2	102.00	103.00	-2	9,592	-0.02%
2018/07/20	5	99.62	0	0.00	98.90	5	9,624	0.05%
2018/07/19	12	100.38	0	0.00	101.00	12	9,509	0.13%
2018/07/18	1	101.00	6	102.50	105.00	-5	9,391	-0.05%
2018/07/17	1	97.50	0	0.00	97.50	1	9,293	0.01%
2018/07/16	5	99.92	0	0.00	100.50	5	9,304	0.05%
2018/07/13	1	97.10	3	98.87	101.00	-2	9,329	-0.02%
2018/07/12	2	97.50	11	96.80	96.20	-9	9,309	-0.10%
2018/07/11	0	0.00	6	96.17	98.20	-6	9,312	-0.06%
2018/07/10	5	97.70	1	96.20	97.60	4	9,309	0.04%
2018/07/09	11	94.45	1	95.00	95.00	10	9,253	0.11%
2018/07/06	0	0.00	8	95.69	98.20	-8	9,131	-0.09%
2018/07/05	18	93.72	5	94.32	93.30	13	9,051	0.14%
2018/07/04	23	93.77	0	0.00	92.50	23	9,121	0.25%
2018/07/03	0	0.00	27	94.40	96.00	-27	9,212	-0.29%
2018/06/29	2	93.60	10	93.50	94.20	-8	9,571	-0.08%
2018/06/28	0.7	96.40	1	97.00	96.40	-0.3	9,432	0.00%
2018/06/27	4	96.90	0	0.00	96.20	4	9,532	0.04%
2018/06/25	1	99.50	0	0.00	98.80	1	9,456	0.01%
2018/06/22	0	0.00	22	100.23	100.00	-22	9,568	-0.23%
2018/06/21	108	107.88	14	106.11	104.50	94	9,624	0.98%	大買/
2018/06/20	9	107.67	2	104.50	106.00	7	9,529	0.07%
2018/06/19	8	113.75	4	114.50	114.50	4	9,524	0.04%
2018/06/15	2	108.00	1	109.00	107.50	1	9,468	0.01%
2018/06/14	1	109.50	4	109.88	109.00	-3	9,268	-0.03%
2018/06/13	1	113.50	1	112.00	112.00	0	9,201	0.00%
2018/06/12	8	115.19	0	0.00	115.00	8	9,183	0.09%
2018/06/11	2	116.75	3	117.50	117.00	-1	9,210	-0.01%
2018/06/08	8	113.00	28	112.54	112.50	-20	9,184	-0.22%
2018/06/07	7	116.86	150	116.65	115.00	-143	9,064	-1.58%	大賣/鉅額交易
2018/06/06	6	124.08	51	123.70	123.00	-45	8,996	-0.50%
2018/06/05	11	125.50	5	126.10	124.50	6	8,994	0.07%
2018/06/04	3	125.00	30	124.08	123.50	-27	9,143	-0.30%
2018/06/01	0	0.00	12.3	125.32	126.50	-12.3	9,426	-0.13%
2018/05/31	60	124.96	1	125.00	125.00	59	9,439	0.63%
2018/05/30	11	121.59	161	122.51	121.00	-150	9,300	-1.61%	大賣/鉅額交易
2018/05/29	35	126.93	18	124.42	127.00	17	9,324	0.18%
2018/05/28	30	125.00	77	123.77	124.50	-47	9,462	-0.50%
2018/05/25	23	129.11	47	124.82	124.50	-24	9,473	-0.25%
2018/05/24	24	126.71	47	127.13	128.50	-23	9,433	-0.24%
2018/05/23	25	129.04	19	128.11	129.50	6	9,415	0.06%
2018/05/22	28	124.45	370	123.30	126.00	-342	9,413	-3.63%	大賣/鉅額交易
2018/05/21	19	123.08	15	123.00	124.00	4	9,527	0.04%
2018/05/18	45	121.92	31.3	119.74	122.00	13.7	9,512	0.14%
2018/05/17	91	118.59	90	117.96	118.50	1	9,496	0.01%
2018/05/16	218	113.40	57	113.96	114.00	161	9,388	1.71%	大買/鉅額交易
2018/05/15	23	112.80	81	110.44	111.50	-58	9,434	-0.61%
2018/05/14	41	110.44	104	104.84	110.50	-63	9,535	-0.66%	大賣/
2018/05/11	1	102.00	24.2	102.37	102.50	-23.2	9,540	-0.24%
2018/05/10	26	105.31	23	102.00	103.00	3	9,565	0.03%
2018/05/09	51	99.16	19	99.74	100.00	32	9,583	0.33%
2018/05/08	150	98.45	0	0.00	98.40	150	9,656	1.55%	大買/鉅額交易
2018/05/07	198	99.58	38	100.74	99.10	160	10,020	1.60%	大買/鉅額交易
2018/05/04	82	97.86	1	98.00	97.40	81	10,229	0.79%
2018/05/03	61	97.10	5	97.82	97.00	56	10,257	0.55%
2018/05/02	40	94.70	0	0.00	94.10	40	10,254	0.39%
2018/04/30	100	93.28	0	0.00	93.40	100	10,576	0.95%
2018/04/27	62	93.64	2	93.50	93.60	60	10,629	0.56%
2018/04/26	15	90.55	4	90.93	90.20	11	10,666	0.10%
2018/04/25	2	89.65	1	89.80	88.90	1	10,648	0.01%
2018/04/24	1	96.00	87	92.99	92.00	-86	10,764	-0.80%
2018/04/23	1	95.70	2	96.10	96.00	-1	10,927	-0.01%
2018/04/20	1	92.80	0	0.00	95.20	1	11,056	0.01%
2018/04/19	36	96.99	151	94.77	95.00	-115	11,030	-1.04%	大賣/鉅額交易
2018/04/18	8	95.90	15	94.00	94.00	-7	11,033	-0.06%
2018/04/17	0	0.00	158	93.28	95.00	-158	11,163	-1.42%	大賣/鉅額交易
2018/04/16	4	97.53	10	96.20	95.80	-6	11,113	-0.05%
2018/04/13	25	102.02	0	0.00	100.50	25	11,069	0.23%
2018/04/12	0	0.00	12	100.38	100.50	-12	11,138	-0.11%
2018/04/11	0.1	100.00	22	100.39	100.50	-22	11,284	-0.19%
2018/04/10	2	99.10	4	101.13	98.60	-2	11,379	-0.02%
2018/04/09	4	98.83	2	103.00	99.30	2	11,681	0.02%
2018/04/03	40	101.75	0	0.00	101.50	40	11,672	0.34%
2018/04/02	39	99.78	35	99.94	101.50	4	11,801	0.03%
2018/03/31	1	96.20	300	95.34	95.20	-299	11,346	-2.64%	大賣/鉅額交易
2018/03/30	5	98.94	606	95.91	95.60	-601	11,347	-5.30%	大賣/鉅額交易
2018/03/29	2	98.20	36	98.15	97.70	-34	11,124	-0.31%
2018/03/28	3	98.30	14	98.72	97.80	-11	11,032	-0.10%
2018/03/27	62	99.18	182	99.71	98.50	-120	10,887	-1.10%	大賣/鉅額交易
2018/03/26	13	94.97	385	95.25	97.30	-372	10,663	-3.49%	大賣/鉅額交易
2018/03/23	3	91.10	29	91.60	90.10	-26	10,453	-0.25%
2018/03/22	161	93.84	18	93.91	94.50	143	10,400	1.37%	大買/鉅額交易
2018/03/21	14	92.35	12	91.78	92.80	2	10,257	0.02%
2018/03/20	0	0.00	29	89.40	89.00	-29	10,117	-0.29%
2018/03/19	0	0.00	30	89.37	89.50	-30	10,118	-0.30%
2018/03/16	170	91.04	41	90.88	90.50	129	10,112	1.28%	大買/鉅額交易
2018/03/15	4	90.93	0	0.00	90.80	4	10,092	0.04%
2018/03/14	21	89.86	0	0.00	89.00	21	10,066	0.21%
2018/03/12	4	89.53	35	89.51	90.00	-31	10,033	-0.31%
2018/03/09	10	89.00	37	89.78	90.10	-27	9,985	-0.27%
2018/03/08	118	92.43	0	0.00	90.10	118	9,970	1.18%	大買/鉅額交易
2018/03/07	166	90.17	1	90.50	90.90	165	9,746	1.69%	大買/鉅額交易
2018/03/05	9	86.56	4	87.25	86.00	5	9,477	0.05%
2018/03/02	1	87.30	1	88.00	87.10	0	9,455	0.00%
2018/03/01	268	88.68	15	88.43	89.90	253	9,371	2.70%	大買/鉅額交易
2018/02/27	255	86.54	5	87.02	85.50	250	9,187	2.72%	大買/鉅額交易
2018/02/26	149	88.06	16	88.19	87.50	133	9,155	1.45%	大買/鉅額交易
2018/02/23	4	86.50	21	86.86	86.00	-17	9,145	-0.19%
2018/02/22	4	85.93	15	86.01	85.00	-11	9,121	-0.12%
2018/02/21	67	89.51	1	90.30	89.20	66	9,026	0.73%
2018/02/12	25	86.62	9	85.77	85.40	16	8,845	0.18%
2018/02/09	33	86.78	135	86.63	85.40	-102	8,839	-1.15%	大賣/鉅額交易
2018/02/08	1	89.30	23	88.01	88.10	-22	8,628	-0.25%
2018/02/07	68	88.09	33	87.57	87.40	35	8,567	0.41%
2018/02/06	21	84.29	836	83.08	83.90	-815	8,403	-9.70%	大賣/鉅額交易
2018/02/05	0	0.00	359	87.91	89.90	-359	8,273	-4.34%	大賣/鉅額交易
2018/02/02	2	95.45	2	94.75	94.60	0	8,248	0.00%
2018/02/01	13	97.33	38	97.37	94.70	-25	8,603	-0.29%
2018/01/31	50	96.23	37	95.25	96.30	13	8,544	0.15%
2018/01/30	22.1	99.70	518	99.76	96.70	-495.9	8,430	-5.88%	大賣/鉅額交易
2018/01/29	164	101.31	115.7	103.90	104.50	48.3	8,080	0.60%	大買/大賣/
2018/01/26	20	95.01	25	94.70	95.40	-5	7,808	-0.06%
2018/01/25	29	93.85	55	93.00	93.40	-26	7,751	-0.34%
2018/01/24	54	94.90	532	94.18	92.40	-478	7,673	-6.23%	大賣/鉅額交易
2018/01/23	19	90.92	28	91.25	90.60	-9	7,387	-0.12%
2018/01/22	10	88.50	5	89.68	89.80	5	7,331	0.07%
2018/01/19	10	92.30	57	90.51	90.00	-47	7,290	-0.64%
2018/01/18	11	90.33	35	91.19	89.90	-24	7,214	-0.33%
2018/01/17	238	92.85	21	91.80	92.30	217	7,074	3.07%	大買/鉅額交易
2018/01/16	402	90.12	6.1	89.81	89.90	395.9	6,985	5.67%	大買/鉅額交易
2018/01/15	212.1	87.83	80.3	87.62	87.30	131.8	6,936	1.90%	大買/鉅額交易
2018/01/12	203	88.12	2	90.50	87.60	201	7,214	2.79%	大買/鉅額交易
2018/01/11	28	89.11	15	88.22	89.60	13	7,229	0.18%
2018/01/10	52	85.70	33	86.18	85.10	19	7,200	0.26%
2018/01/09	0	0.00	29	87.77	88.10	-29	7,464	-0.39%
2018/01/08	7	88.61	15	89.11	88.70	-8	7,671	-0.10%
2018/01/05	21	88.01	27	86.91	88.60	-6	7,558	-0.08%
2018/01/04	413	86.40	22	86.57	86.20	391	7,414	5.27%	大買/鉅額交易
2018/01/03	516	84.92	32	85.07	85.00	484	7,211	6.71%	大買/鉅額交易
2018/01/02	128	79.46	15	79.69	79.90	113	6,802	1.66%	大買/鉅額交易