台光電 (2383)-中國信託券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1182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

台光電 (2383)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	5	446.20	34.9	449.19	447.50	-29.9	5,524	-0.54%
2024/11/19	4	430.63	89.1	431.65	434.00	-85.1	5,458	-1.56%
2024/11/18	9.6	431.85	5.1	431.68	424.50	4.5	5,479	0.08%
2024/11/15	7	442.71	12.2	446.10	446.50	-5.2	5,449	-0.10%
2024/11/14	23.1	442.45	130.7	443.37	441.50	-107.7	5,433	-1.98%	大賣/鉅額交易
2024/11/13	4	437.63	12.3	439.10	438.50	-8.3	5,411	-0.15%
2024/11/12	44.1	431.21	2.2	436.97	429.00	41.9	5,429	0.77%
2024/11/11	3.1	431.90	0.3	433.56	435.00	2.8	5,485	0.05%
2024/11/08	3.1	435.72	4	435.63	431.50	-0.9	5,508	-0.02%
2024/11/07	4.5	437.27	10.2	436.43	435.00	-5.7	5,550	-0.10%
2024/11/06	8.6	429.60	12	431.21	431.50	-3.4	5,565	-0.06%
2024/11/05	3	426.35	3.3	429.09	427.00	-0.3	5,695	0.00%
2024/11/04	7.7	426.94	11	425.95	427.00	-3.3	5,850	-0.06%
2024/11/01	18.1	418.96	14	412.61	427.00	4.1	5,985	0.07%
2024/10/30	6.3	420.16	5	421.80	419.50	1.3	5,993	0.02%
2024/10/29	12.8	419.63	13	418.73	420.00	-0.3	6,144	0.00%
2024/10/28	12.1	429.39	14	428.68	429.00	-1.9	6,161	-0.03%
2024/10/25	6.4	429.30	5.2	430.12	428.50	1.2	6,205	0.02%
2024/10/24	29.1	432.01	16.1	430.76	428.50	13	6,227	0.21%
2024/10/23	72.4	442.94	55.1	445.52	444.00	17.3	6,134	0.28%
2024/10/22	16.4	433.20	14.3	435.11	436.00	2.1	6,076	0.03%
2024/10/21	8	428.56	10.1	428.52	428.50	-2.1	6,054	-0.03%
2024/10/18	11.1	422.38	6	426.17	420.00	5.1	6,056	0.08%
2024/10/17	7.1	421.45	14.4	425.78	431.50	-7.3	6,020	-0.12%
2024/10/16	10.3	415.73	15.4	416.46	416.00	-5.1	5,995	-0.08%
2024/10/15	8	417.69	8	417.69	418.00	0	5,960	0.00%
2024/10/14	24.5	419.62	3.5	418.43	417.50	21	5,955	0.35%
2024/10/11	4.2	414.80	33	415.27	416.00	-28.8	6,013	-0.48%
2024/10/09	26.8	426.35	4	430.53	419.00	22.7	5,975	0.38%
2024/10/08	6.4	430.72	8	429.94	433.00	-1.6	5,916	-0.03%
2024/10/07	5.2	427.25	11.4	426.12	431.50	-6.3	5,896	-0.11%
2024/10/04	28	423.45	76.1	417.84	414.50	-48.1	5,872	-0.82%
2024/10/01	7.5	444.06	7.3	447.05	442.00	0.2	5,795	0.00%
2024/09/30	16.4	457.80	3.8	461.02	447.00	12.6	5,737	0.22%
2024/09/27	11.1	467.45	20.9	468.13	468.00	-9.8	5,820	-0.17%
2024/09/26	33.1	469.12	21	468.72	466.00	12	5,899	0.20%
2024/09/25	5.1	471.28	6	471.17	473.00	-0.9	5,879	-0.02%
2024/09/24	4.8	460.91	3.2	459.52	461.50	1.6	5,876	0.03%
2024/09/23	7.3	473.06	31	475.81	468.50	-23.7	5,936	-0.40%
2024/09/20	258.2	475.52	11	475.41	472.00	247.2	6,047	4.09%	大買/鉅額交易
2024/09/19	6	473.75	27.2	469.97	475.00	-21.2	6,065	-0.35%
2024/09/18	5.1	465.67	2	459.75	458.00	3.1	6,102	0.05%
2024/09/16	2	471.50	4	470.75	472.00	-2	6,138	-0.03%
2024/09/13	34.3	466.17	5	466.94	463.50	29.2	6,170	0.47%
2024/09/12	1	470.50	18.1	477.42	479.50	-17.1	6,136	-0.28%
2024/09/11	26.2	458.76	3.1	459.36	456.00	23.1	6,087	0.38%
2024/09/10	33.9	465.89	11.1	467.89	458.00	22.8	6,118	0.37%
2024/09/09	51.3	479.86	46.2	481.41	479.50	5.1	6,082	0.08%
2024/09/06	36.1	482.79	37.2	486.77	490.50	-1.1	6,104	-0.02%
2024/09/05	344.4	489.64	27.5	486.98	491.00	316.9	6,149	5.15%	大買/鉅額交易
2024/09/04	53.5	477.03	17.3	476.53	468.00	36.3	6,092	0.60%
2024/09/03	69.3	494.98	65.8	492.48	500.00	3.5	5,961	0.06%
2024/09/02	33.2	478.25	28.3	475.32	470.50	4.9	5,795	0.08%
2024/08/30	26.1	456.14	17.6	459.97	465.00	8.5	5,702	0.15%
2024/08/29	16	440.70	2.1	441.29	440.00	13.9	5,615	0.25%
2024/08/28	2.2	447.36	5.2	451.62	451.50	-3	5,687	-0.05%
2024/08/27	6	439.33	0	440.00	443.50	6	5,691	0.11%
2024/08/26	128.1	445.69	11.3	447.75	439.00	116.8	5,729	2.04%	大買/鉅額交易
2024/08/23	13.3	440.63	7.1	442.20	446.00	6.2	5,708	0.11%
2024/08/22	5.2	433.50	3	433.50	433.00	2.2	5,720	0.04%
2024/08/21	5.1	431.72	4	432.13	430.00	1.1	5,774	0.02%
2024/08/20	13.1	435.82	14.2	439.27	431.00	-1.1	5,768	-0.02%
2024/08/19	13	438.58	2.1	439.22	437.50	11	5,756	0.19%
2024/08/16	26	439.25	22.1	439.58	437.50	3.9	5,746	0.07%
2024/08/15	2	435.01	7	435.29	436.00	-5	5,737	-0.09%
2024/08/14	9.1	434.55	12	432.42	433.00	-2.9	5,777	-0.05%
2024/08/13	51.4	434.14	1.1	432.19	428.00	50.3	5,868	0.86%
2024/08/12	123	446.27	3.5	448.14	446.50	119.5	5,919	2.02%	大買/鉅額交易
2024/08/09	24.7	446.11	15	448.33	439.50	9.7	5,964	0.16%
2024/08/08	34.2	441.96	1.4	441.38	442.00	32.7	5,932	0.55%
2024/08/07	16.3	438.18	47.1	443.35	444.00	-30.8	5,920	-0.52%
2024/08/06	8	418.09	24.5	414.96	426.50	-16.5	5,771	-0.29%
2024/08/05	17.9	384.19	29.9	390.65	388.00	-12	5,626	-0.21%
2024/08/02	18.3	418.54	5.4	417.31	413.50	12.9	5,508	0.23%
2024/08/01	29.7	431.44	12	423.21	420.50	17.7	5,502	0.32%
2024/07/31	23.2	438.77	14.2	438.08	438.00	9.1	5,419	0.17%
2024/07/30	322.2	418.86	6.1	417.58	431.00	316.1	5,478	5.77%	大買/鉅額交易
2024/07/29	55.2	418.83	2.4	415.80	411.00	52.8	5,583	0.95%
2024/07/26	26.7	420.97	0	0.00	416.50	26.7	5,630	0.47%
2024/07/23	10.5	430.68	55	433.31	440.00	-44.5	5,658	-0.79%
2024/07/22	5.4	423.79	33	421.11	416.50	-27.6	5,673	-0.49%
2024/07/19	9.3	436.27	6.1	436.11	433.50	3.2	5,719	0.06%
2024/07/18	3.6	446.00	8.2	446.10	447.50	-4.6	5,788	-0.08%
2024/07/17	8.4	464.50	9	464.22	462.00	-0.6	5,844	-0.01%
2024/07/16	5	473.31	1.3	476.60	474.50	3.7	5,896	0.06%
2024/07/15	8.3	472.19	115.3	465.73	470.00	-107	5,991	-1.79%	大賣/鉅額交易
2024/07/12	6	480.39	23	481.15	470.00	-17.1	6,003	-0.28%
2024/07/11	3.5	506.27	2.6	512.28	500.00	0.8	5,985	0.01%
2024/07/10	1.2	509.66	2.2	509.35	509.00	-0.9	6,077	-0.02%
2024/07/09	1.1	504.74	22.5	497.01	506.00	-21.4	6,162	-0.35%
2024/07/08	3.5	500.86	5	502.80	501.00	-1.5	6,159	-0.02%
2024/07/05	28.4	511.41	11	508.15	508.00	17.3	6,216	0.28%
2024/07/04	8.8	494.38	19.4	493.32	494.00	-10.6	6,349	-0.17%
2024/07/03	150.8	497.79	22.3	500.32	492.50	128.6	6,460	1.99%	大買/鉅額交易
2024/07/02	18.3	479.87	19.1	479.09	484.50	-0.8	6,606	-0.01%
2024/07/01	3.1	469.48	3.3	468.27	466.00	-0.2	6,592	0.00%
2024/06/28	3.2	476.64	1	481.48	475.00	2.2	6,602	0.03%
2024/06/27	4.2	472.05	6.3	476.04	479.50	-2.1	6,631	-0.03%
2024/06/26	59	474.03	13.5	474.84	472.50	45.5	6,571	0.69%
2024/06/25	3	455.14	15.2	459.62	464.00	-12.2	6,528	-0.19%
2024/06/24	2	453.75	9.2	459.60	457.50	-7.2	6,484	-0.11%
2024/06/21	1.4	452.86	0.1	454.11	453.00	1.3	6,455	0.02%
2024/06/20	4.2	460.79	10.3	460.18	462.50	-6.1	6,419	-0.10%
2024/06/19	45.1	450.63	20.4	448.52	444.50	24.7	6,483	0.38%
2024/06/18	11	451.36	3.3	451.54	451.00	7.7	6,593	0.12%
2024/06/17	8.4	460.74	30.1	457.87	450.00	-21.7	6,700	-0.32%
2024/06/14	14.2	456.35	18.5	454.66	462.00	-4.3	6,810	-0.06%
2024/06/13	85.4	455.00	27.3	453.36	451.50	58	6,857	0.85%
2024/06/12	167.5	449.13	130.2	452.83	452.50	37.2	6,994	0.53%	大買/大賣/
2024/06/11	19.5	422.14	14.1	420.38	422.50	5.4	7,101	0.08%
2024/06/07	11.1	439.77	33.1	437.57	438.00	-22	7,321	-0.30%
2024/06/06	80.1	437.00	28.3	438.31	442.00	51.7	7,507	0.69%
2024/06/05	4	428.63	7.2	431.21	434.50	-3.1	7,476	-0.04%
2024/06/04	0.3	434.33	10.5	434.90	430.50	-10.2	7,583	-0.13%
2024/06/03	16.2	424.65	29.8	430.90	435.00	-13.6	7,691	-0.18%
2024/05/31	8.4	411.46	17	415.88	408.50	-8.6	7,645	-0.11%
2024/05/30	60.2	417.19	3.1	417.52	415.50	57	7,692	0.74%
2024/05/29	3.1	428.35	18.5	429.14	427.00	-15.4	7,737	-0.20%
2024/05/28	7.4	426.87	42	426.91	422.50	-34.6	7,827	-0.44%
2024/05/27	5.4	437.01	10.1	434.85	434.50	-4.7	7,838	-0.06%
2024/05/24	0.1	429.00	36.2	429.63	430.50	-36.1	7,852	-0.46%
2024/05/23	35.1	431.09	36	426.19	430.50	-0.9	7,897	-0.01%
2024/05/22	30.1	431.99	55.1	429.70	431.00	-25.1	7,967	-0.31%
2024/05/21	3.4	427.36	56.1	426.49	424.50	-52.7	8,028	-0.66%
2024/05/20	10.5	436.28	73.8	437.50	432.00	-63.3	8,053	-0.79%
2024/05/17	113.5	447.19	38.3	443.53	448.00	75.2	8,074	0.93%	大買/
2024/05/16	107.1	435.85	42.8	436.22	433.50	64.3	8,010	0.80%	大買/
2024/05/15	91.1	420.88	13.5	421.64	420.50	77.6	7,970	0.97%
2024/05/14	11.2	406.52	15.3	406.99	408.50	-4.1	8,025	-0.05%
2024/05/13	2.4	409.19	16.1	408.34	412.00	-13.7	8,109	-0.17%
2024/05/10	5.2	418.67	19.2	415.78	416.00	-14	8,215	-0.17%
2024/05/09	4.4	422.42	29	424.69	422.50	-24.6	8,286	-0.30%
2024/05/08	35	426.53	34.5	424.69	425.50	0.5	8,360	0.01%
2024/05/07	16.4	413.94	31.5	412.30	420.00	-15.1	8,507	-0.18%
2024/05/06	19.8	430.72	19.6	425.82	426.00	0.2	8,470	0.00%
2024/05/03	64.4	426.85	8.4	425.71	416.50	56	8,418	0.67%
2024/05/02	34.2	424.52	67.5	423.50	421.50	-33.3	8,368	-0.40%
2024/04/30	24.3	409.73	25	411.98	412.00	-0.8	8,227	-0.01%
2024/04/29	53.2	407.70	17.8	407.98	406.50	35.4	8,230	0.43%
2024/04/26	18.7	395.52	15.4	396.73	397.00	3.2	8,378	0.04%
2024/04/25	12.2	390.33	15.1	393.84	382.50	-2.9	8,393	-0.04%
2024/04/24	88.6	392.72	53.9	391.38	391.50	34.6	8,323	0.42%
2024/04/23	14.2	375.98	13.2	371.88	376.00	1	8,233	0.01%
2024/04/22	16.4	361.21	3.3	365.65	350.50	13.2	8,168	0.16%
2024/04/19	27.6	378.62	10.1	372.30	375.50	17.5	8,133	0.21%
2024/04/18	16.8	384.96	4.7	381.98	385.00	12.1	8,075	0.15%
2024/04/17	5.7	373.77	6	373.83	372.50	-0.4	8,074	0.00%
2024/04/16	14.7	374.72	11.6	372.85	374.50	3.1	8,012	0.04%
2024/04/15	17	389.27	13.3	389.38	383.00	3.7	7,911	0.05%
2024/04/12	11.3	402.38	3.1	403.24	402.00	8.2	7,801	0.11%
2024/04/11	19.1	402.85	3.3	402.19	400.50	15.8	7,786	0.20%
2024/04/10	24.1	413.22	256.5	414.00	405.50	-232.4	7,726	-3.01%	大賣/鉅額交易
2024/04/09	47.7	438.04	7.3	439.60	434.50	40.4	7,536	0.54%
2024/04/08	205.2	441.64	61.4	440.54	445.00	143.8	7,447	1.93%	大買/鉅額交易
2024/04/03	29.3	412.98	59.6	412.18	410.50	-30.3	7,161	-0.42%
2024/04/02	21.1	400.02	51.3	400.34	400.50	-30.1	7,099	-0.42%
2024/04/01	4.4	400.80	6.1	398.20	398.50	-1.7	7,050	-0.02%
2024/03/29	8.2	401.21	1	403.04	403.50	7.2	6,968	0.10%
2024/03/28	3.4	414.10	1	404.51	403.00	2.4	6,929	0.03%
2024/03/27	6.1	411.15	2.6	413.81	415.00	3.5	6,875	0.05%
2024/03/26	9.2	414.05	105	410.65	409.00	-95.8	6,928	-1.38%	大賣/
2024/03/25	4.4	423.02	114.3	426.80	420.50	-109.9	6,947	-1.58%	大賣/鉅額交易
2024/03/22	46.4	432.51	17.6	432.84	427.50	28.7	6,991	0.41%
2024/03/21	43.2	424.53	18.2	419.56	420.50	25	6,932	0.36%
2024/03/20	63.4	410.74	8	413.06	406.00	55.4	6,892	0.80%
2024/03/19	7.8	415.54	73.4	414.98	418.00	-65.7	6,850	-0.96%
2024/03/18	11.9	411.55	9.3	407.59	412.00	2.5	6,707	0.04%
2024/03/15	13.9	406.95	54.7	404.68	414.00	-40.8	6,620	-0.62%
2024/03/14	34	397.15	103.2	396.30	394.00	-69.1	6,383	-1.08%	大賣/
2024/03/13	39.6	414.82	157.3	413.41	405.00	-117.6	6,128	-1.92%	大賣/鉅額交易
2024/03/12	23.4	467.47	56.2	459.44	450.00	-32.8	5,815	-0.56%
2024/03/11	4.8	491.18	60	490.53	496.00	-55.3	5,591	-0.99%
2024/03/08	15.2	504.67	71.2	505.70	490.00	-56	5,572	-1.00%
2024/03/07	9.1	529.95	7.8	522.34	522.00	1.3	5,537	0.02%
2024/03/06	90.7	516.49	60.9	514.95	514.00	29.8	5,502	0.54%
2024/03/05	78.3	500.54	31.6	499.34	498.50	46.7	5,595	0.84%
2024/03/04	23.8	489.92	9.1	488.62	487.00	14.7	5,646	0.26%
2024/03/01	23.5	492.56	48.1	489.96	494.00	-24.6	5,785	-0.43%
2024/02/29	22.5	497.37	21.1	496.88	495.00	1.4	5,748	0.02%
2024/02/27	12.4	500.96	20.1	500.99	504.00	-7.8	5,705	-0.14%
2024/02/26	14	520.07	10.1	523.59	524.00	3.9	5,677	0.07%
2024/02/23	23.2	514.03	29.3	513.66	510.00	-6.2	5,669	-0.11%
2024/02/22	49.2	510.82	34.3	511.95	490.50	14.9	5,654	0.26%
2024/02/21	12	495.73	159.7	496.29	492.50	-147.7	5,673	-2.60%	大賣/鉅額交易
2024/02/20	45.3	500.81	25.1	504.05	509.00	20.2	5,651	0.36%
2024/02/19	15.4	517.32	39.2	521.23	515.00	-23.9	5,618	-0.42%
2024/02/16	13.6	528.76	29.9	530.78	534.00	-16.3	5,631	-0.29%
2024/02/15	47.8	541.15	7.1	537.72	545.00	40.8	5,569	0.73%
2024/02/05	32	494.34	29.1	491.63	497.50	2.9	5,468	0.05%
2024/02/02	40.7	478.74	12.8	476.61	475.00	27.9	5,374	0.52%
2024/02/01	7.5	451.96	7.1	448.37	450.00	0.4	5,267	0.01%
2024/01/31	50.7	473.13	41.2	466.64	461.00	9.5	5,211	0.18%
2024/01/30	32.1	457.37	83.6	436.20	470.50	-51.5	5,137	-1.00%
2024/01/29	2	427.25	4.1	427.75	431.50	-2.1	5,004	-0.04%
2024/01/26	1	408.51	3.2	414.17	414.50	-2.1	4,999	-0.04%
2024/01/25	41	420.78	72.3	414.81	414.50	-31.3	5,057	-0.62%
2024/01/24	25.1	432.45	7.2	432.01	424.50	17.8	5,060	0.35%
2024/01/23	106.2	432.85	4	437.50	439.00	102.2	5,118	2.00%	大買/鉅額交易
2024/01/22	19.1	427.85	36	427.65	435.50	-16.9	5,055	-0.33%
2024/01/19	3.1	392.10	20.3	392.06	396.00	-17.2	4,915	-0.35%
2024/01/18	3.1	384.68	11.1	382.39	382.00	-8	4,946	-0.16%
2024/01/17	1	389.00	1.1	391.91	385.00	-0.1	4,957	0.00%
2024/01/16	48	388.60	25.1	391.36	392.00	22.9	4,953	0.46%
2024/01/15	78.1	384.94	7.1	390.15	385.00	70.9	4,943	1.44%
2024/01/12	13.2	381.40	8.2	381.42	381.50	5	4,934	0.10%
2024/01/11	3.5	362.28	14	368.96	376.00	-10.6	4,942	-0.21%
2024/01/10	10.2	360.67	0	0.00	358.50	10.2	4,996	0.20%
2024/01/09	1	362.55	2	368.25	366.00	-1	5,041	-0.02%
2024/01/08	13.1	366.15	7.1	368.11	363.00	6.1	5,081	0.12%
2024/01/05	23.1	361.68	70	363.11	365.50	-46.9	5,174	-0.91%
2024/01/04	8.1	357.74	12	358.38	361.50	-3.9	5,204	-0.07%
2024/01/03	4.4	362.49	49	362.86	362.50	-44.7	5,278	-0.85%
2024/01/02	15.2	366.68	102	365.53	366.00	-86.8	5,306	-1.64%	大賣/
2023/12/29	5.2	379.05	4	381.25	382.00	1.2	5,307	0.02%
2023/12/28	3	382.00	8.6	382.50	377.00	-5.6	5,329	-0.11%
2023/12/27	1.1	374.15	1	376.00	377.50	0.1	5,332	0.00%
2023/12/26	0	0.00	3	375.17	374.50	-3	5,430	-0.06%
2023/12/25	0.5	377.00	1.3	373.35	372.00	-0.8	5,490	-0.01%
2023/12/22	0.2	373.63	6.6	376.00	375.50	-6.4	5,507	-0.12%
2023/12/21	19.1	365.20	12.1	371.05	371.00	7	5,527	0.13%
2023/12/20	0.3	371.33	29.1	368.37	366.50	-28.8	5,483	-0.53%
2023/12/19	46.3	365.55	32.1	365.36	365.50	14.3	5,498	0.26%
2023/12/18	9.4	370.18	39.1	371.22	368.50	-29.7	5,526	-0.54%
2023/12/15	5.6	373.60	40.2	374.94	376.00	-34.6	5,540	-0.63%
2023/12/14	20	379.34	7.1	377.52	378.00	12.9	5,498	0.23%
2023/12/13	5.1	382.07	7	387.64	383.00	-1.9	5,483	-0.03%
2023/12/12	11.4	385.13	7.2	382.94	381.00	4.2	5,549	0.08%
2023/12/11	0.1	392.07	2	391.50	391.50	-1.9	5,579	-0.03%
2023/12/08	4	392.00	15.3	394.17	393.50	-11.3	5,705	-0.20%
2023/12/07	2.1	387.00	1.1	384.21	384.00	0.9	5,716	0.02%
2023/12/06	50	390.51	9.5	389.91	386.50	40.5	5,793	0.70%
2023/12/05	5.4	380.91	6.2	383.97	385.00	-0.7	5,852	-0.01%
2023/12/04	14.3	394.50	15.1	398.23	391.50	-0.8	5,829	-0.01%
2023/12/01	18.5	387.33	7.4	388.05	389.00	11.1	5,874	0.19%
2023/11/30	24.7	379.17	10	380.36	380.00	14.7	5,930	0.25%
2023/11/29	51.5	376.65	3.5	381.87	372.00	48.1	5,868	0.82%
2023/11/28	38	382.26	110.1	378.89	378.50	-72.1	5,842	-1.23%	大賣/
2023/11/27	12.8	407.19	24	404.35	398.00	-11.2	5,820	-0.19%
2023/11/24	6	420.33	33	425.65	422.00	-27	5,850	-0.46%
2023/11/23	12.1	424.80	3	426.71	422.50	9.1	5,871	0.15%
2023/11/22	113.4	425.89	9	426.28	424.50	104.4	5,915	1.77%	大買/鉅額交易
2023/11/21	29.3	433.45	73	430.08	436.00	-43.7	6,000	-0.73%
2023/11/20	37.2	437.00	35.6	435.87	440.00	1.6	6,070	0.03%
2023/11/17	103	415.02	2.3	419.22	417.50	100.7	6,099	1.65%	大買/
2023/11/16	0.1	411.00	4	411.88	414.50	-3.9	6,136	-0.06%
2023/11/15	3.4	417.23	29	415.81	411.00	-25.6	6,128	-0.42%
2023/11/14	14	421.86	6.2	419.51	419.00	7.9	6,211	0.13%
2023/11/13	1	421.00	17	421.38	422.00	-16	6,319	-0.25%
2023/11/10	9.1	412.96	9	414.72	417.00	0	6,407	0.00%
2023/11/09	3	411.83	14.1	410.01	413.50	-11.1	6,520	-0.17%
2023/11/08	29.3	410.98	4	409.38	404.00	25.3	6,595	0.38%
2023/11/07	8.1	402.41	3	399.00	399.50	5.1	6,763	0.08%
2023/11/06	11.1	397.79	7	398.57	400.50	4.1	6,990	0.06%
2023/11/03	4.2	387.76	13.1	384.56	388.00	-9	7,094	-0.13%
2023/11/02	43	379.34	8.1	381.75	383.00	34.9	7,272	0.48%
2023/11/01	8	361.75	5.2	360.81	363.00	2.8	7,436	0.04%
2023/10/31	65.1	369.14	25.1	372.43	359.00	40	7,586	0.53%
2023/10/30	7	386.08	30	387.17	387.00	-23	7,780	-0.30%
2023/10/27	22.3	388.68	14	384.68	383.00	8.3	7,915	0.10%
2023/10/26	19.9	396.94	35	403.56	388.50	-15.1	8,058	-0.19%
2023/10/25	1	416.00	25.4	416.63	415.50	-24.4	8,298	-0.29%
2023/10/24	31.1	410.40	42	402.69	413.50	-10.9	8,295	-0.13%
2023/10/23	1	407.00	0	0.00	400.00	1	8,366	0.01%
2023/10/20	16.1	401.77	1	396.56	403.00	15.1	8,567	0.18%
2023/10/19	13.1	396.21	9	396.62	400.00	4.1	8,664	0.05%
2023/10/18	4.5	401.14	11	404.82	402.00	-6.5	8,826	-0.07%
2023/10/17	20.1	414.01	3	416.17	418.00	17.1	8,909	0.19%
2023/10/16	2.4	416.20	2	415.00	411.00	0.4	8,954	0.00%
2023/10/13	14	433.85	12	435.08	425.50	2	9,119	0.02%
2023/10/12	18.2	428.79	15.4	431.68	428.50	2.8	9,090	0.03%
2023/10/11	24.2	441.23	30	433.88	431.00	-5.8	9,142	-0.06%
2023/10/06	71	443.19	23	440.07	439.50	48	9,245	0.52%
2023/10/05	2	439.50	9	444.17	445.00	-7	9,295	-0.08%
2023/10/04	16.1	428.71	16	433.41	441.00	0.1	9,406	0.00%
2023/10/03	18.2	440.07	11.1	438.40	435.50	7.1	9,511	0.07%
2023/10/02	42	448.05	22.4	447.46	449.00	19.6	9,539	0.21%
2023/09/28	14	423.32	27.3	428.69	428.00	-13.3	9,576	-0.14%
2023/09/27	23	411.91	22	414.98	418.00	1	9,675	0.01%
2023/09/26	32	411.97	93	412.24	415.00	-61	9,796	-0.62%
2023/09/25	11	408.68	35.8	409.72	408.50	-24.8	9,809	-0.25%
2023/09/22	12.1	396.45	20.2	392.67	402.00	-8.1	9,809	-0.08%
2023/09/21	47.4	392.09	16.2	391.58	392.50	31.2	9,762	0.32%
2023/09/20	20	406.98	58.2	408.84	406.50	-38.2	9,686	-0.39%
2023/09/19	15.5	399.08	44.4	400.96	398.00	-29	9,659	-0.30%
2023/09/18	12.6	407.82	117	408.54	406.50	-104.4	9,634	-1.08%	大賣/鉅額交易
2023/09/15	54	422.44	56.3	420.97	423.00	-2.3	9,593	-0.02%
2023/09/14	28	426.04	36.1	426.48	424.00	-8.1	9,530	-0.08%
2023/09/13	23.9	415.29	7	414.71	421.50	16.9	9,503	0.18%
2023/09/12	17.2	433.70	12.4	432.24	431.00	4.8	9,412	0.05%
2023/09/11	183.8	434.99	68	433.18	437.00	115.8	9,418	1.23%	大買/鉅額交易
2023/09/08	15.2	444.30	13	444.42	446.50	2.2	9,407	0.02%
2023/09/07	7	445.57	5.2	446.32	446.50	1.8	9,388	0.02%
2023/09/06	133.3	450.00	56	448.82	450.00	77.3	9,425	0.82%	大買/
2023/09/05	74.1	447.22	65.9	451.25	455.00	8.2	9,387	0.09%
2023/09/04	9	435.28	39.2	438.20	439.00	-30.2	9,411	-0.32%
2023/09/01	12.2	436.00	11.3	438.57	438.50	0.9	9,406	0.01%
2023/08/31	20.2	438.08	20.3	440.19	437.50	-0.1	9,347	0.00%
2023/08/30	54.1	416.83	7.7	420.05	415.50	46.4	9,152	0.51%
2023/08/29	4.4	406.81	4	405.27	403.50	0.3	9,075	0.00%
2023/08/28	1.1	405.01	10	406.60	404.00	-8.9	9,055	-0.10%
2023/08/25	16.7	426.07	34.1	426.20	420.00	-17.4	9,075	-0.19%
2023/08/24	57.7	455.20	40.2	449.34	445.00	17.5	9,014	0.19%
2023/08/23	27.2	444.50	12.3	443.11	442.00	15	8,944	0.17%
2023/08/22	5	435.60	15.9	435.86	433.50	-10.9	8,990	-0.12%
2023/08/21	19.1	425.10	88.2	435.48	422.00	-69.1	9,125	-0.76%
2023/08/18	37.5	429.88	57.4	433.98	427.00	-19.8	9,170	-0.22%
2023/08/17	103.3	434.67	32.1	437.07	435.50	71.2	9,067	0.79%	大買/
2023/08/16	35.2	431.21	38	435.53	438.50	-2.8	9,107	-0.03%
2023/08/15	44	427.28	81.2	427.80	425.00	-37.1	9,045	-0.41%
2023/08/14	8	404.56	10.1	408.77	406.00	-2	8,950	-0.02%
2023/08/11	27.4	401.75	25.6	403.60	405.00	1.7	8,848	0.02%
2023/08/10	31.8	412.07	31.1	412.60	406.50	0.8	8,650	0.01%
2023/08/09	16.4	438.34	9.1	441.27	443.50	7.3	8,397	0.09%
2023/08/08	33	440.55	17	442.24	440.50	16	8,245	0.19%
2023/08/07	18	425.11	7	432.42	440.00	11	8,015	0.14%
2023/08/04	6.1	398.09	4.2	397.45	400.00	1.9	7,756	0.02%
2023/08/02	146.7	412.14	32.1	409.84	400.50	114.5	7,540	1.52%	大買/鉅額交易
2023/08/01	21.3	406.36	10.6	408.25	403.50	10.7	7,256	0.15%
2023/07/31	24.3	415.02	19.1	410.45	414.00	5.2	7,129	0.07%
2023/07/28	110.9	409.74	3.6	420.86	418.00	107.3	6,918	1.55%	大買/鉅額交易
2023/07/27	0	0.00	4.3	389.00	389.00	-4.3	6,572	-0.07%
2023/07/26	22	356.95	65.3	356.23	354.00	-43.3	6,552	-0.66%
2023/07/25	34.5	356.86	233	355.97	354.50	-198.5	6,480	-3.06%	大賣/鉅額交易
2023/07/24	6	332.25	18.3	341.76	356.50	-12.3	6,327	-0.19%
2023/07/21	15.7	323.65	80.2	329.05	324.50	-64.5	6,222	-1.04%
2023/07/20	19	327.84	72.9	329.33	330.50	-53.9	6,016	-0.89%
2023/07/19	8	317.44	18	317.78	318.00	-10	5,812	-0.17%
2023/07/18	43.1	322.79	25.7	322.18	326.00	17.4	5,710	0.31%
2023/07/17	1	305.00	1.5	302.72	305.00	-0.5	5,483	-0.01%
2023/07/14	1.2	303.87	14.4	305.50	306.50	-13.3	5,421	-0.24%
2023/07/13	10.2	309.41	18.5	312.09	304.50	-8.3	5,303	-0.16%
2023/07/12	5.3	298.73	21.1	299.90	297.50	-15.9	5,084	-0.31%
2023/07/11	49.4	298.42	16.2	298.48	295.00	33.2	4,973	0.67%
2023/07/10	35.1	279.12	6	275.25	277.50	29.1	4,809	0.61%
2023/07/07	2	263.50	82	260.99	260.50	-80	4,677	-1.71%
2023/07/06	94	268.82	10.1	270.15	266.50	83.9	4,621	1.82%
2023/07/05	10.2	264.87	6.3	268.45	269.00	4	4,466	0.09%
2023/07/04	9.1	252.72	405	259.02	263.00	-395.9	4,297	-9.21%	大賣/鉅額交易
2023/07/03	27.5	244.65	64	236.59	247.50	-36.5	4,146	-0.88%
2023/06/30	49.1	241.59	3.1	240.08	243.50	46	4,080	1.13%
2023/06/29	21.1	236.00	2	230.75	236.00	19.1	4,043	0.47%
2023/06/28	26	228.00	217	227.58	226.00	-191	4,011	-4.76%	大賣/鉅額交易
2023/06/27	1	229.00	74.1	230.28	226.50	-73.1	3,991	-1.83%
2023/06/26	20.1	231.00	5	231.70	232.00	15.1	3,943	0.38%
2023/06/21	90	242.07	1	241.50	240.50	89	3,905	2.28%
2023/06/20	1	244.00	24	243.52	243.00	-23	3,900	-0.59%
2023/06/19	2.1	242.92	29.2	242.89	241.50	-27.1	3,883	-0.70%
2023/06/16	12.5	245.97	242	244.88	244.00	-229.5	3,851	-5.96%	大賣/鉅額交易
2023/06/15	44	248.86	11.1	245.13	249.00	33	3,810	0.86%
2023/06/14	114.1	241.93	11.1	242.16	242.50	103	3,760	2.74%	大買/鉅額交易
2023/06/13	4	234.50	120	235.55	239.00	-116	3,702	-3.13%	大賣/鉅額交易
2023/06/12	34	233.99	168.3	234.95	235.50	-134.3	3,656	-3.67%	大賣/鉅額交易
2023/06/09	201	234.72	3	234.50	234.50	198	3,630	5.45%	大買/鉅額交易
2023/06/08	44.1	235.96	11.3	231.69	230.50	32.8	3,541	0.93%
2023/06/07	45	227.12	5.3	229.43	230.00	39.7	3,348	1.19%
2023/06/06	1.1	213.19	0.1	212.03	209.50	1	3,254	0.03%
2023/06/05	1	207.00	2.2	209.25	209.00	-1.2	3,175	-0.04%
2023/06/02	2.3	209.93	17	210.29	210.00	-14.7	3,150	-0.47%
2023/06/01	104	208.86	3.2	208.94	210.00	100.8	3,117	3.23%	大買/
2023/05/31	5	210.28	27.2	208.75	211.00	-22.2	3,087	-0.72%
2023/05/30	7.2	208.06	29.4	204.85	211.50	-22.2	2,964	-0.75%
2023/05/29	51.3	206.69	115	204.85	204.50	-63.7	2,894	-2.20%	大賣/
2023/05/26	497	204.77	89.1	206.47	202.50	408	2,839	14.37%	大買/鉅額交易
2023/05/25	16.2	196.92	27.9	200.63	204.00	-11.7	2,658	-0.44%
2023/05/24	6.1	192.16	166.2	190.72	190.50	-160.2	2,454	-6.53%	大賣/鉅額交易
2023/05/23	24	187.67	2	185.00	187.50	22	2,372	0.93%
2023/05/22	175.1	191.73	22.4	193.43	191.00	152.7	2,312	6.60%	大買/鉅額交易
2023/05/19	16.2	184.98	2.3	180.33	184.50	13.8	2,104	0.66%
2023/05/18	0	0.00	1	178.00	179.00	-1	2,023	-0.05%
2023/05/17	0.2	170.00	0	0.00	169.50	0.2	1,965	0.01%
2023/05/16	59	170.57	0.1	170.00	170.50	58.9	1,953	3.01%
2023/05/15	51	163.29	0	0.00	164.00	51	1,948	2.62%
2023/05/12	0	0.00	3	162.00	161.50	-3	1,951	-0.15%
2023/05/11	0	166.00	0	0.00	165.50	0	1,954	0.00%
2023/05/10	2	168.00	19	167.32	168.00	-17	1,964	-0.87%
2023/05/09	1	169.00	1.1	168.29	171.00	-0.1	1,970	-0.01%
2023/05/08	22	172.95	7	171.71	172.00	15	1,975	0.76%
2023/05/05	10	166.90	18	168.86	170.00	-8	1,977	-0.40%
2023/05/04	51.3	165.90	1.1	166.82	164.00	50.2	1,958	2.56%
2023/05/03	15	164.07	1	159.50	164.50	14	2,005	0.70%
2023/05/02	3	161.17	0	0.00	160.00	3	2,038	0.15%
2023/04/28	4.1	166.48	1.5	166.77	163.50	2.6	2,032	0.13%
2023/04/27	129.6	163.91	2.1	164.76	162.00	127.5	2,000	6.37%	大買/鉅額交易
2023/04/26	32.4	153.18	0	0.00	153.50	32.4	1,981	1.64%
2023/04/25	50	161.28	2.1	161.93	160.00	47.9	1,926	2.49%
2023/04/24	2	168.25	100	168.00	167.00	-98	1,911	-5.13%
2023/04/21	20.1	170.15	0	0.00	169.00	20.1	1,904	1.06%
2023/04/20	1	176.00	1	175.00	173.00	0	1,890	0.00%
2023/04/19	1	176.02	2	177.50	176.50	-1	1,905	-0.05%
2023/04/14	19.1	185.00	0	185.50	185.00	19	1,939	0.98%
2023/04/13	0	0.00	0.1	183.79	183.00	-0.1	1,935	-0.01%
2023/04/12	2.2	185.27	1	186.50	185.50	1.2	1,923	0.06%
2023/04/11	0	0.00	0	185.00	185.00	0	1,918	0.00%
2023/04/07	0.1	180.00	0	0.00	179.50	0.1	1,895	0.01%
2023/04/06	16	178.88	0	0.00	178.50	16	1,896	0.84%
2023/03/29	0	0.00	0.1	180.00	179.50	-0.1	2,058	0.00%
2023/03/28	1	180.00	1	177.50	176.00	0	2,140	0.00%
2023/03/27	26	177.60	0	0.00	180.00	26	2,214	1.17%
2023/03/24	8	178.00	0	0.00	177.00	8	2,285	0.35%
2023/03/23	1	178.50	1	178.00	178.00	0	2,282	0.00%
2023/03/22	0.1	179.50	7	177.00	178.50	-6.9	2,297	-0.30%
2023/03/21	3	171.50	2	173.25	173.00	1	2,283	0.04%
2023/03/20	0.1	170.08	0	0.00	170.50	0.1	2,320	0.00%
2023/03/16	1.1	169.18	0	0.00	169.50	1.1	2,364	0.05%
2023/03/15	31	172.29	0	0.00	171.00	31	2,383	1.30%
2023/03/14	4	175.88	0	0.00	172.50	4	2,398	0.17%
2023/03/13	0	179.00	0.1	181.00	180.00	-0.1	2,375	0.00%
2023/03/10	1	188.00	1	183.50	183.50	0	2,366	0.00%
2023/03/09	0	191.00	0	0.00	190.00	0	2,430	0.00%
2023/03/07	2	194.50	0.2	193.00	194.50	1.8	2,523	0.07%
2023/03/03	0	0.00	1.1	192.93	189.50	-1.1	2,570	-0.04%
2023/03/01	0	185.50	0	0.00	188.00	0	2,735	0.00%
2023/02/24	2	192.50	4.2	191.60	190.50	-2.2	2,750	-0.08%
2023/02/23	80	185.16	0	0.00	185.00	80	2,702	2.96%
2023/02/22	1.2	187.00	0.2	188.00	185.50	1	2,718	0.04%
2023/02/21	0.2	191.50	0.2	191.13	192.00	-0.1	2,728	0.00%
2023/02/20	0	0.00	1	189.00	190.50	-1	2,742	-0.04%
2023/02/17	1	187.00	2	186.50	187.50	-1	2,743	-0.04%
2023/02/16	0	0.00	2.1	190.50	190.50	-2.1	2,789	-0.07%
2023/02/15	1	187.00	30	186.85	187.00	-29	2,850	-1.02%
2023/02/14	103.3	190.12	3	189.00	189.50	100.3	2,855	3.51%	大買/
2023/02/13	16	191.97	14.2	191.61	191.50	1.8	2,881	0.06%
2023/02/10	0	0.00	3	190.00	190.00	-3	2,908	-0.10%
2023/02/09	100	188.85	3	187.67	190.00	97	2,945	3.29%
2023/02/08	2.3	184.02	0	0.00	184.50	2.3	2,977	0.08%
2023/02/06	39	184.74	1	184.50	182.50	38	3,160	1.20%
2023/02/02	9	189.22	8	187.00	187.00	1	3,302	0.03%
2023/02/01	4	190.24	3	191.00	189.00	1	3,302	0.03%
2023/01/31	57.4	181.29	2	183.00	180.50	55.4	3,288	1.69%
2023/01/30	1	180.50	0	0.00	180.50	1	3,306	0.03%
2023/01/17	3	176.00	5	177.30	178.50	-2	3,369	-0.06%
2023/01/16	0	0.00	52.2	174.56	176.50	-52.2	3,386	-1.54%
2023/01/13	6	182.50	14	180.07	180.00	-8	3,337	-0.24%
2023/01/12	1.3	184.65	1	183.50	184.00	0.3	3,371	0.01%
2023/01/10	23	185.48	0.1	185.50	186.00	22.9	3,366	0.68%
2023/01/09	0	0.00	9	185.00	185.00	-9	3,375	-0.27%
2023/01/06	1	176.00	0	0.00	176.50	1	3,373	0.03%
2023/01/05	9	174.00	0	0.00	174.50	9	3,379	0.27%
2023/01/04	1	177.00	9	179.72	180.00	-8	3,390	-0.24%
2023/01/03	0.1	176.50	2	175.00	176.50	-1.9	3,431	-0.06%
2022/12/30	6	171.50	0	0.00	171.00	6	3,429	0.17%
2022/12/29	0	0.00	40	172.46	174.00	-40	3,433	-1.16%
2022/12/28	0	0.00	0.1	173.00	173.00	-0.1	3,461	0.00%
2022/12/27	3	175.50	0	0.00	176.00	3	3,500	0.09%
2022/12/26	4	176.50	1	174.50	174.50	3	3,538	0.08%
2022/12/23	2.1	175.57	4	176.63	176.50	-1.9	3,618	-0.05%
2022/12/22	1	172.50	5	173.20	178.00	-4	3,698	-0.11%
2022/12/21	6	170.92	0.2	172.00	172.50	5.8	3,715	0.16%
2022/12/20	0	0.00	258	173.79	173.00	-258	3,710	-6.95%	大賣/鉅額交易
2022/12/19	3	178.33	0	0.00	181.50	3	3,644	0.08%
2022/12/13	0	0.00	1	189.50	187.00	-1	3,497	-0.03%
2022/12/12	26.2	191.55	257	189.17	189.50	-230.8	3,493	-6.61%	大賣/鉅額交易
2022/12/09	3	194.33	3	196.33	197.50	0	3,503	0.00%
2022/12/07	0	0.00	1	183.50	186.50	-1	3,491	-0.03%
2022/12/06	0	189.50	0	0.00	189.50	0	3,461	0.00%
2022/12/05	0	0.00	1	193.50	191.50	-1	3,449	-0.03%
2022/12/02	2	192.50	1	190.50	190.50	1	3,496	0.03%
2022/12/01	6	196.25	6	195.00	196.50	0	3,531	0.00%
2022/11/30	8	189.06	17.2	190.56	190.50	-9.2	3,578	-0.26%
2022/11/29	2	184.00	1	182.50	182.50	1	3,620	0.03%
2022/11/28	2.1	178.76	2	180.75	180.50	0.1	3,671	0.00%
2022/11/25	13	184.42	2	182.25	180.00	11	3,647	0.30%
2022/11/24	6	185.17	5	187.50	186.50	1	3,610	0.03%
2022/11/23	1	181.00	1	181.84	186.00	0	3,528	0.00%
2022/11/18	0	0.00	280.1	176.33	175.50	-280.1	3,459	-8.10%	大賣/鉅額交易
2022/11/17	0.1	176.50	0	0.00	175.50	0.1	3,470	0.00%
2022/11/16	1	172.50	8	173.63	174.00	-7	3,471	-0.20%
2022/11/15	1	171.50	1.5	172.34	173.50	-0.5	3,494	-0.01%
2022/11/14	5	173.10	5	172.70	172.00	0	3,506	0.00%
2022/11/11	4	172.63	42	171.79	174.50	-38	3,486	-1.09%
2022/11/10	1	170.50	9	168.78	170.50	-8	3,450	-0.23%
2022/11/09	1	166.00	47.4	167.57	169.00	-46.4	3,468	-1.34%
2022/11/08	6	163.92	3	163.83	163.50	3	3,503	0.09%
2022/11/07	4	162.13	10	163.30	164.50	-6	3,497	-0.17%
2022/11/04	1	158.00	1	162.00	164.50	0	3,471	0.00%
2022/11/03	12.2	157.91	8	158.88	160.50	4.2	3,425	0.12%
2022/11/02	11.2	153.85	9	162.00	157.50	2.2	3,363	0.07%
2022/11/01	3	150.83	8.1	148.76	148.00	-5.1	3,226	-0.16%
2022/10/31	3	144.50	0	0.00	146.50	3	3,131	0.10%
2022/10/28	162	137.43	1	137.00	137.00	161	3,081	5.22%	大買/鉅額交易
2022/10/27	0	0.00	8	136.63	139.00	-8	3,076	-0.26%
2022/10/26	41	131.44	11	130.27	130.00	30	3,056	0.98%
2022/10/21	4	136.50	12	137.42	135.00	-8	2,998	-0.27%
2022/10/20	0	0.00	8	137.50	144.00	-8	2,976	-0.27%
2022/10/19	2	142.50	0	0.00	142.00	2	2,950	0.07%
2022/10/17	0	0.00	6	138.42	139.00	-6	3,036	-0.20%
2022/10/13	1	137.00	9	137.61	136.50	-8	3,131	-0.26%
2022/10/11	2	146.50	1	144.50	139.50	1	3,176	0.03%
2022/10/07	0.1	155.50	0	0.00	155.00	0.1	3,202	0.00%
2022/10/06	0	0.00	202	159.87	159.50	-202	3,267	-6.18%	大賣/鉅額交易
2022/10/05	45	161.70	12	163.92	159.50	33	3,383	0.98%
2022/10/04	0	0.00	17	160.94	161.50	-17	3,396	-0.50%
2022/10/03	5	160.10	15	158.70	160.00	-10	3,366	-0.30%
2022/09/30	5	151.60	18	152.28	160.00	-13	3,354	-0.39%
2022/09/29	3	170.83	7	158.50	158.50	-4	3,321	-0.12%
2022/09/28	4	172.38	8	170.31	168.00	-4	3,262	-0.12%
2022/09/27	9	172.67	102.3	172.22	176.00	-93.3	3,188	-2.93%	大賣/
2022/09/26	1	163.00	8	165.25	167.50	-7	3,118	-0.22%
2022/09/23	9	167.39	17	168.91	166.50	-8	3,102	-0.26%
2022/09/22	1.1	166.94	1	168.50	168.50	0.1	3,127	0.00%
2022/09/21	0	171.00	0	0.00	170.50	0	3,091	0.00%
2022/09/19	1.2	170.92	1	167.50	167.00	0.2	3,064	0.01%
2022/09/16	8	174.00	9	174.11	171.50	-1	3,070	-0.03%
2022/09/15	5	173.30	10.1	174.54	174.00	-5.1	3,024	-0.17%
2022/09/14	2	167.51	1	167.50	166.50	1	3,020	0.03%
2022/09/13	1	171.00	32	171.06	171.00	-31	3,027	-1.02%
2022/09/12	5	171.00	26.2	170.16	171.00	-21.2	3,028	-0.70%
2022/09/08	17.2	171.26	26	171.00	170.00	-8.8	3,020	-0.29%
2022/09/07	5	166.70	3	167.00	170.50	2	2,975	0.07%
2022/09/06	28.1	174.63	16.2	173.87	164.50	11.9	2,930	0.41%
2022/09/05	10.2	172.25	8	173.19	171.50	2.2	2,815	0.08%
2022/09/02	1	168.55	1	172.00	170.00	0	2,688	0.00%
2022/09/01	0	160.00	0	0.00	157.50	0	2,606	0.00%
2022/08/29	0	159.00	60	157.77	157.50	-60	2,618	-2.29%
2022/08/26	1	166.00	0	0.00	165.50	1	2,599	0.04%
2022/08/25	1	164.50	0	0.00	164.50	1	2,592	0.04%
2022/08/24	4	174.25	0	0.00	173.00	4	2,555	0.16%
2022/08/23	0	0.00	1	174.00	174.00	-1	2,517	-0.04%
2022/08/22	2	174.75	2	175.50	174.00	0	2,505	0.00%
2022/08/19	0	0.00	1	176.50	176.50	-1	2,493	-0.04%
2022/08/18	1	172.00	0	0.00	174.50	1	2,503	0.04%
2022/08/17	0	0.00	3	177.00	176.00	-3	2,481	-0.12%
2022/08/16	3	176.17	1	175.50	175.00	2	2,477	0.08%
2022/08/15	4	177.38	1	178.00	176.50	3	2,462	0.12%
2022/08/12	2	168.50	1	171.00	171.00	1	2,394	0.04%
2022/08/11	0	0.00	0.1	166.00	166.50	-0.1	2,376	0.00%
2022/08/08	1	160.50	1	160.00	160.00	0	2,414	0.00%
2022/08/05	1	161.50	0	0.00	163.50	1	2,449	0.04%
2022/08/04	2	160.00	1	160.50	162.00	1	2,458	0.04%
2022/08/02	1	164.50	1	162.50	163.00	0	2,444	0.00%
2022/08/01	0.1	168.50	1	167.50	168.00	-0.9	2,423	-0.04%
2022/07/29	0	0.00	2	166.00	166.00	-2	2,395	-0.08%
2022/07/28	0	163.00	327	157.63	158.50	-327	2,385	-13.71%	大賣/鉅額交易
2022/07/27	1	164.00	0	0.00	164.00	1	2,362	0.04%
2022/07/26	1	159.50	2	160.25	161.00	-1	2,369	-0.04%
2022/07/25	23	162.07	42	163.74	161.50	-19	2,369	-0.80%
2022/07/22	13	167.50	11	166.55	166.50	2	2,397	0.08%
2022/07/21	19	168.37	1	168.00	170.00	18	2,338	0.77%
2022/07/20	5.1	164.90	3	163.83	163.50	2.1	2,298	0.09%
2022/07/19	5.1	160.50	8	159.31	160.00	-2.9	2,216	-0.13%
2022/07/18	6	150.92	3	152.00	156.00	3	2,160	0.14%
2022/07/15	8	151.94	8	153.44	154.50	0	2,104	0.00%
2022/07/14	12	156.04	154	153.64	157.00	-142	2,025	-7.01%	大賣/鉅額交易
2022/07/13	257	147.77	77.2	150.20	149.00	179.8	1,957	9.19%	大買/鉅額交易
2022/07/12	2.2	159.68	2	152.00	151.50	0.2	1,835	0.01%
2022/07/07	1	159.00	0	0.00	165.00	1	1,767	0.06%
2022/07/05	2	170.00	2	171.25	170.50	0	1,742	0.00%
2022/07/04	2	171.25	3	172.00	172.50	-1	1,732	-0.06%
2022/06/30	1	178.50	0	0.00	178.50	1	1,713	0.06%
2022/06/29	1	188.50	1	189.00	189.00	0	1,677	0.00%
2022/06/28	2	188.75	2	190.25	191.50	0	1,688	0.00%
2022/06/27	13	195.12	2	195.25	194.50	11	1,677	0.66%
2022/06/23	1	186.00	0	0.00	185.50	1	1,640	0.06%
2022/06/21	1	195.00	1	197.50	197.00	0	1,562	0.00%
2022/06/20	2	203.00	2	195.50	195.50	0	1,538	0.00%
2022/06/17	1	204.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	3	216.67	3	213.33	212.50	0	1,477	0.00%
2022/06/14	2	229.00	2	228.00	228.00	0	1,468	0.00%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/10	2	237.75	1	239.00	239.00	1	1,481	0.07%
2022/06/09	1	241.00	1	241.50	240.50	0	1,493	0.00%
2022/06/08	21	240.55	42	240.42	239.50	-21	1,503	-1.40%
2022/06/06	1	224.50	2	228.75	230.00	-1	1,490	-0.07%
2022/06/01	8	231.50	11.5	231.91	230.00	-3.5	1,535	-0.23%
2022/05/31	9	232.50	1	234.50	232.50	8	1,536	0.52%
2022/05/30	13.1	234.02	2	233.75	233.00	11.1	1,546	0.72%
2022/05/27	4.5	234.00	4.1	231.84	232.50	0.5	1,540	0.03%
2022/05/26	0.1	233.00	0	0.00	233.00	0.1	1,531	0.00%
2022/05/24	13	228.46	14	226.96	225.00	-1	1,567	-0.06%
2022/05/23	14	228.25	5	228.40	226.00	9	1,578	0.57%
2022/05/20	6	225.83	3	228.50	228.00	3	1,568	0.19%
2022/05/19	12	223.67	13	223.15	226.00	-1	1,561	-0.06%
2022/05/18	35	226.86	24	228.48	227.50	11	1,547	0.71%
2022/05/17	1	220.00	1	221.00	221.00	0	1,510	0.00%
2022/05/16	10	222.30	9	221.94	219.50	1	1,517	0.07%
2022/05/13	259	224.25	0	0.00	224.00	259	1,473	17.58%	大買/鉅額交易
2022/05/12	0	0.00	2	215.00	213.00	-2	1,431	-0.14%
2022/05/06	11	215.64	1	215.00	215.00	10	1,484	0.67%
2022/05/05	1	226.00	1	222.00	222.00	0	1,487	0.00%
2022/05/04	1	215.00	28	221.89	222.00	-27	1,487	-1.81%
2022/04/28	1	218.00	16	219.97	216.00	-15	1,471	-1.02%
2022/04/27	1	230.50	1	233.00	233.00	0	1,431	0.00%
2022/04/26	0	0.00	0	234.50	235.50	0	1,436	0.00%
2022/04/25	55	237.73	6	236.33	235.50	49	1,466	3.34%
2022/04/19	25	236.00	0	0.00	236.00	25	1,544	1.62%
2022/04/18	1	232.50	1	235.00	234.50	0	1,572	0.00%
2022/04/15	0.1	237.00	5	235.50	235.50	-5	1,591	-0.31%
2022/04/14	0	0.00	40	238.94	240.50	-40	1,625	-2.46%
2022/04/13	1.1	237.12	1.1	238.55	238.50	-0.1	1,683	0.00%
2022/04/12	1	240.00	1	237.00	237.00	0	1,705	0.00%
2022/04/11	5	247.79	2	240.00	240.00	3	1,717	0.18%
2022/04/08	1	256.00	20	259.20	257.00	-19	1,745	-1.09%
2022/04/07	0	0.00	80	253.24	255.00	-80	1,742	-4.59%
2022/04/06	6	255.00	0	0.00	257.00	6	1,733	0.35%
2022/03/24	0.1	257.00	0	0.00	257.00	0.1	1,813	0.00%
2022/03/18	1	256.50	1	255.00	255.00	0	1,914	0.00%
2022/03/17	0	0.00	20.2	250.63	258.50	-20.2	1,923	-1.05%
2022/03/16	1	243.50	1	244.54	244.50	0	1,926	0.00%
2022/03/15	0	0.00	1	249.50	249.00	-1	1,958	-0.05%
2022/03/14	1.1	251.00	35	250.19	252.50	-33.9	1,981	-1.71%
2022/03/11	0	0.00	0.3	253.00	253.00	-0.3	2,037	-0.01%
2022/03/09	2	254.00	2	254.75	254.00	0	2,099	0.00%
2022/03/08	4.1	256.24	1	254.00	254.00	3.1	2,144	0.14%
2022/03/07	4	262.25	0	0.00	262.00	4	2,204	0.18%
2022/03/04	50	273.27	0.2	272.00	273.00	49.8	2,270	2.19%
2022/03/03	1	275.50	1.3	274.00	274.00	-0.3	2,377	-0.01%
2022/03/02	10	273.75	0	0.00	275.50	10	2,529	0.40%
2022/03/01	104.1	269.17	8.1	268.09	273.00	96	2,729	3.52%	大買/
2022/02/25	15.5	275.70	7	270.00	270.00	8.5	2,809	0.30%
2022/02/24	21.3	282.39	10	283.45	279.00	11.3	2,769	0.41%
2022/02/23	7.7	280.56	16	284.47	288.00	-8.3	2,745	-0.30%
2022/02/22	0	0.00	101	275.52	279.00	-101	2,740	-3.69%	大賣/鉅額交易
2022/02/21	0	277.00	0	0.00	278.00	0	2,767	0.00%
2022/02/18	2	276.00	2.1	278.10	278.00	-0.1	2,810	0.00%
2022/02/17	3	278.17	4	279.13	280.00	-1	2,817	-0.04%
2022/02/16	2	272.75	1	275.50	275.50	1	2,826	0.04%
2022/02/15	3	272.50	1	271.00	271.00	2	2,816	0.07%
2022/02/14	54.1	272.64	4	273.00	271.50	50.1	2,824	1.77%
2022/02/11	4.1	282.05	3.2	279.09	279.00	0.9	2,819	0.03%
2022/02/10	7.4	280.93	4	285.25	285.50	3.4	2,800	0.12%
2022/02/09	53.1	275.10	2	275.50	275.50	51.1	2,765	1.85%
2022/02/08	4	278.63	7	278.93	275.00	-3	2,765	-0.11%
2022/02/07	9	271.44	0	0.00	271.50	9	2,729	0.33%
2022/01/26	2	261.50	1.2	264.08	264.50	0.8	2,744	0.03%
2022/01/25	4.4	267.36	0	0.00	265.00	4.4	2,759	0.16%
2022/01/24	85	272.06	1	269.50	275.00	84	2,802	3.00%
2022/01/21	8.1	274.55	3	273.00	273.00	5.1	2,912	0.18%
2022/01/20	2	277.50	2	279.00	279.00	0	3,064	0.00%
2022/01/19	4	275.25	2	281.50	281.50	2	3,081	0.06%
2022/01/18	6.3	272.14	16	277.63	276.00	-9.7	3,068	-0.32%
2022/01/17	3.1	265.24	3	273.00	274.00	0.1	3,035	0.00%
2022/01/14	0	259.00	0	0.00	267.00	0	3,005	0.00%
2022/01/13	30	261.50	0.2	261.00	262.00	29.8	2,999	0.99%
2022/01/12	1	258.52	6	261.01	262.00	-5	3,013	-0.17%
2022/01/11	18	264.50	6.1	267.63	262.50	11.9	3,042	0.39%
2022/01/10	23.1	273.04	0	0.00	275.00	23.1	3,012	0.77%
2022/01/07	6.1	280.83	4.5	273.11	273.00	1.6	3,006	0.05%
2022/01/06	7.2	283.46	5	285.90	285.00	2.2	2,994	0.07%
2022/01/05	1.1	279.45	42.1	280.10	280.50	-41	2,959	-1.38%
2022/01/04	3.1	275.71	5	276.00	277.00	-1.9	2,944	-0.07%
2022/01/03	11	287.95	60.4	284.09	277.50	-49.4	2,917	-1.69%
2021/12/30	0.1	278.00	3	279.50	278.00	-2.9	2,908	-0.10%
2021/12/29	1	277.50	0	280.00	279.50	1	2,985	0.03%
2021/12/28	0	0.00	1	277.00	277.50	-1	3,023	-0.03%
2021/12/24	1	278.50	1	276.50	276.50	0	3,067	0.00%
2021/12/23	25	280.22	5	281.00	281.00	20	3,102	0.64%
2021/12/22	2	278.00	3	275.00	275.50	-1	3,196	-0.03%
2021/12/21	1	276.00	0	0.00	275.50	1	3,230	0.03%
2021/12/17	1.1	279.69	0	0.00	276.50	1.1	3,522	0.03%
2021/12/16	2	283.75	1	282.44	282.50	1	3,690	0.03%
2021/12/15	1	274.00	3	275.33	275.00	-2	3,697	-0.05%
2021/12/14	1	277.00	0	0.00	274.00	1	3,727	0.03%
2021/12/13	2	278.25	5	278.60	279.00	-3	3,776	-0.08%
2021/12/10	6	275.75	1	275.50	280.00	5	3,791	0.13%
2021/12/09	5.1	289.61	7	276.57	276.50	-1.9	3,775	-0.05%
2021/12/08	53	277.89	6	280.00	280.00	47	3,740	1.26%
2021/12/07	3	283.50	3	280.00	278.00	0	3,726	0.00%
2021/12/06	2	274.00	3	272.83	275.50	-1	3,683	-0.03%
2021/12/03	35	271.60	290.1	271.78	274.50	-255.1	3,717	-6.86%	大賣/鉅額交易
2021/12/02	105	269.68	3	271.33	269.00	102	3,709	2.75%	大買/鉅額交易
2021/12/01	7	275.79	13	273.38	279.50	-6	3,713	-0.16%
2021/11/30	4	284.50	7	282.71	280.00	-3	3,673	-0.08%
2021/11/29	6	275.08	7.1	273.66	280.00	-1.1	3,617	-0.03%
2021/11/26	13.1	265.22	7.1	266.74	272.50	6	3,556	0.17%
2021/11/25	10	258.35	15.4	262.55	269.50	-5.4	3,423	-0.16%
2021/11/24	3.3	244.06	8.3	244.01	245.00	-5	3,223	-0.15%
2021/11/23	0	0.00	1.1	228.56	228.50	-1.1	3,137	-0.04%
2021/11/22	0	0.00	3	233.00	233.00	-3	3,163	-0.09%
2021/11/19	0.1	229.00	86	227.76	227.50	-85.9	3,205	-2.68%
2021/11/18	0	0.00	1	229.50	232.00	-1	3,259	-0.03%
2021/11/17	1.1	236.64	0	0.00	233.00	1.1	3,299	0.03%
2021/11/16	2	234.50	2.3	231.57	233.00	-0.3	3,376	-0.01%
2021/11/15	2.3	235.15	1	234.00	234.00	1.3	3,504	0.04%
2021/11/12	0.1	233.50	36	235.08	232.00	-35.9	3,568	-1.00%
2021/11/11	0	0.00	22	231.25	229.50	-22	3,612	-0.61%
2021/11/09	1.1	232.88	2	232.00	232.00	-1	3,672	-0.03%
2021/11/05	2	229.50	0	229.00	230.50	2	3,739	0.05%
2021/11/04	26	232.35	41	232.99	231.50	-15	3,773	-0.40%
2021/11/03	1	228.00	0	0.00	232.00	1	3,768	0.03%
2021/11/02	9.1	230.44	6.1	227.94	228.50	2.9	3,741	0.08%
2021/11/01	8	233.56	5.2	233.33	234.00	2.8	3,739	0.07%
2021/10/29	8.1	241.68	9.3	240.20	240.50	-1.2	3,719	-0.03%
2021/10/28	13.5	241.39	16.1	243.02	240.50	-2.6	3,647	-0.07%
2021/10/27	2.1	225.88	3.2	227.39	227.50	-1.1	3,510	-0.03%
2021/10/26	146	218.85	1	219.00	218.00	145	3,505	4.14%	大買/鉅額交易
2021/10/25	1	219.00	1	218.00	218.00	0	3,543	0.00%
2021/10/21	1.3	217.29	3	217.33	212.50	-1.7	3,630	-0.05%
2021/10/20	1	222.00	1	217.00	217.00	0	3,648	0.00%
2021/10/19	261	218.02	4	217.00	215.00	257	3,662	7.02%	大買/鉅額交易
2021/10/18	2	209.50	1	207.00	207.00	1	3,643	0.03%
2021/10/15	2	208.27	2	210.75	211.50	0	3,713	0.00%
2021/10/14	2	204.00	3	205.33	206.50	-1	3,801	-0.03%
2021/10/13	3	205.33	1	200.00	200.00	2	3,932	0.05%
2021/10/12	25	209.18	1	207.01	207.00	24	4,002	0.60%
2021/10/08	1	217.00	1	214.50	214.50	0	4,063	0.00%
2021/10/07	2	209.00	2	213.75	211.50	0	4,235	0.00%
2021/10/06	27	208.70	2	205.00	203.00	25	4,424	0.57%
2021/10/05	2	211.50	3	217.83	218.00	-1	4,455	-0.02%
2021/10/04	1	210.00	0	0.00	209.50	1	4,614	0.02%
2021/10/01	1	212.50	0	0.00	210.00	1	4,708	0.02%
2021/09/30	5	213.00	95	217.27	217.50	-90	4,747	-1.90%
2021/09/29	2	214.00	63	212.27	214.50	-61	4,766	-1.28%
2021/09/28	43	228.00	45	227.69	228.00	-2	4,759	-0.04%
2021/09/27	5	227.20	25.4	226.13	226.00	-20.4	4,791	-0.43%
2021/09/24	547	239.70	18.1	242.06	238.00	528.9	4,799	11.02%	大買/鉅額交易
2021/09/23	38.4	242.32	92.1	246.60	249.00	-53.8	4,906	-1.10%
2021/09/22	2	226.75	3	231.50	232.50	-1	4,880	-0.02%
2021/09/17	2.2	230.66	0	0.00	227.50	2.2	4,910	0.04%
2021/09/16	11	231.95	2	231.00	231.00	9	4,935	0.18%
2021/09/15	2	217.00	4	218.25	219.50	-2	4,949	-0.04%
2021/09/14	2	222.25	1	222.00	222.50	1	5,053	0.02%
2021/09/13	3	220.84	1	219.50	219.50	2	5,239	0.04%
2021/09/10	1	221.50	1	224.50	225.00	0	5,283	0.00%
2021/09/09	12	226.38	10	224.60	226.50	2	5,360	0.04%
2021/09/08	5	218.80	15	219.07	221.50	-10	5,474	-0.18%
2021/09/07	2	226.75	9	232.33	228.00	-7	5,560	-0.13%
2021/09/06	10.2	237.92	8	231.13	231.00	2.2	5,819	0.04%
2021/09/03	3	229.33	3	229.83	232.00	0	6,323	0.00%
2021/09/02	2	234.75	1	234.00	232.00	1	6,761	0.01%
2021/09/01	9	235.56	14	235.36	237.00	-5	6,895	-0.07%
2021/08/31	2	234.00	3.2	231.49	234.00	-1.2	6,924	-0.02%
2021/08/30	2	230.00	31	231.11	230.00	-29	6,954	-0.42%
2021/08/27	31	229.29	10	231.55	228.50	21	6,953	0.30%
2021/08/26	2	229.47	16	231.69	232.00	-14	6,934	-0.20%
2021/08/25	20	235.68	42	235.01	234.00	-22	6,919	-0.32%
2021/08/24	146	238.25	29.1	236.63	236.50	116.9	6,895	1.70%	大買/鉅額交易
2021/08/23	8	232.94	3	233.00	231.50	5	6,849	0.07%
2021/08/20	8	229.81	11.1	232.15	235.50	-3.1	6,776	-0.05%
2021/08/19	63.1	230.69	12.3	227.89	228.00	50.8	6,662	0.76%
2021/08/18	15	220.23	10	221.00	222.50	5	6,518	0.08%
2021/08/17	1	215.50	31	212.84	208.00	-30	6,446	-0.47%
2021/08/16	52	205.61	0.1	205.00	205.00	51.9	6,403	0.81%
2021/08/13	15	211.07	2	208.50	208.00	13	6,388	0.20%
2021/08/12	0	0.00	1	214.03	220.50	-1	6,348	-0.02%
2021/08/10	1	215.50	0	0.00	215.50	1	6,296	0.02%
2021/08/06	0	0.00	1	220.00	221.50	-1	6,329	-0.02%
2021/08/05	1	222.50	2	220.75	222.50	-1	6,370	-0.02%
2021/08/03	3	218.50	20	217.90	223.00	-17	6,436	-0.26%
2021/08/02	3	220.50	7	221.93	220.50	-4	6,421	-0.06%
2021/07/30	2	223.50	152	226.66	225.00	-150	6,417	-2.34%	大賣/鉅額交易
2021/07/29	20	228.98	125	230.63	229.00	-105	6,430	-1.63%	大賣/鉅額交易
2021/07/28	7	228.29	1.2	230.75	230.00	5.8	6,440	0.09%
2021/07/27	18	235.06	4	232.00	231.00	14	6,431	0.22%
2021/07/26	11.1	235.04	3	232.17	236.00	8.1	6,489	0.12%
2021/07/23	0.1	228.00	5.2	229.06	230.50	-5.1	6,497	-0.08%
2021/07/22	2.1	236.21	12	235.42	235.00	-10	6,497	-0.15%
2021/07/21	9.1	236.75	11	236.64	236.00	-1.9	6,487	-0.03%
2021/07/20	14	232.93	7.1	232.72	231.00	7	6,444	0.11%
2021/07/19	19.2	242.72	45.2	245.79	242.50	-26.1	6,365	-0.41%
2021/07/16	5.1	235.75	110.1	230.65	238.50	-105	6,324	-1.66%	大賣/鉅額交易
2021/07/15	25.1	229.67	96	228.91	229.00	-70.9	6,315	-1.12%
2021/07/14	35.1	228.09	36.2	227.10	231.00	-1.1	6,357	-0.02%
2021/07/13	39.1	224.11	120.1	223.02	223.50	-81	6,213	-1.30%	大賣/
2021/07/12	34	217.38	12	220.58	216.00	22	5,986	0.37%
2021/07/09	35	223.89	50	224.38	218.50	-15	5,895	-0.25%
2021/07/08	5.1	217.80	1	218.50	219.00	4.1	5,800	0.07%
2021/07/07	1	217.50	123	216.51	217.00	-122	5,702	-2.14%	大賣/鉅額交易
2021/07/06	4	220.50	15	219.43	218.00	-11	5,637	-0.20%
2021/07/05	5.2	222.80	5	220.00	223.00	0.2	5,602	0.00%
2021/07/02	4	213.00	3.2	213.84	216.50	0.8	5,516	0.01%
2021/07/01	26.2	210.59	78	211.08	210.00	-51.8	5,441	-0.95%
2021/06/30	100.3	221.19	109.2	225.50	218.00	-8.9	5,335	-0.17%	大賣/
2021/06/29	77.3	226.27	16	229.22	235.00	61.3	5,040	1.22%
2021/06/28	2.1	213.26	5	218.20	214.00	-2.9	4,878	-0.06%
2021/06/25	53	211.71	0	0.00	213.50	53	4,808	1.10%
2021/06/24	58	213.87	5.2	213.55	215.50	52.8	4,769	1.11%
2021/06/23	11	211.55	123.1	213.23	213.50	-112.1	4,707	-2.38%	大賣/鉅額交易
2021/06/22	197.1	205.40	10.3	205.63	204.50	186.8	4,599	4.06%	大買/鉅額交易
2021/06/21	104	209.60	27.2	209.48	213.50	76.8	4,411	1.74%	大買/
2021/06/18	75	211.55	143	210.45	212.00	-68	4,352	-1.56%	大賣/
2021/06/17	74.3	212.77	43.1	209.81	214.00	31.2	4,266	0.73%
2021/06/16	129	210.40	70.3	208.18	210.00	58.7	4,131	1.42%	大買/
2021/06/15	45	212.00	19.6	209.58	207.50	25.4	3,979	0.64%
2021/06/11	63.4	200.79	61.7	201.26	202.00	1.7	3,694	0.05%
2021/06/10	11	190.27	170	195.39	196.50	-159	3,145	-5.06%	大賣/鉅額交易
2021/06/09	30	174.48	44.1	176.57	179.00	-14.1	2,673	-0.53%
2021/06/08	9	168.89	6.3	168.78	168.50	2.7	2,532	0.11%
2021/06/07	0	0.00	1	163.00	162.50	-1	2,494	-0.04%
2021/06/04	1	158.50	1	159.00	159.50	0	2,445	0.00%
2021/06/03	0	0.00	19	159.58	159.50	-19	2,468	-0.77%
2021/06/02	30.2	159.02	0	0.00	160.00	30.2	2,478	1.22%
2021/06/01	0.1	163.50	1	164.00	162.50	-0.9	2,505	-0.04%
2021/05/31	38	162.49	207.2	161.87	164.00	-169.2	2,524	-6.70%	大賣/鉅額交易
2021/05/28	1	159.50	1	159.50	158.50	0	2,522	0.00%
2021/05/27	1	157.50	0	0.00	157.00	1	2,634	0.04%
2021/05/26	1	161.00	1	160.00	159.50	0	2,751	0.00%
2021/05/21	1	156.50	0	0.00	156.50	1	2,900	0.03%
2021/05/20	1	158.00	0	0.00	156.50	1	2,927	0.03%
2021/05/19	0.1	158.50	1	158.50	158.50	-0.9	3,030	-0.03%
2021/05/18	10	158.75	14	158.68	159.00	-4	3,058	-0.13%
2021/05/17	2	152.50	8.2	149.17	155.00	-6.2	3,084	-0.20%
2021/05/14	3.2	156.35	3	157.67	157.00	0.2	3,134	0.00%
2021/05/13	1	146.50	7	149.21	151.50	-6	3,092	-0.19%
2021/05/12	118.1	150.50	2.9	148.68	150.00	115.3	3,057	3.77%	大買/鉅額交易
2021/05/11	0.3	161.82	14	160.50	161.00	-13.7	2,989	-0.46%
2021/05/10	1.1	170.06	0	0.00	168.00	1.1	2,951	0.04%
2021/05/07	3.2	169.22	1	172.00	172.50	2.2	2,970	0.07%
2021/05/06	4	163.50	4	168.50	166.50	0	2,982	0.00%
2021/05/05	12.1	171.56	11	165.27	165.00	1.1	2,958	0.04%
2021/05/04	28	180.20	27.1	174.25	173.00	0.9	2,940	0.03%
2021/05/03	1.2	180.50	392	180.71	179.50	-390.8	2,904	-13.45%	大賣/鉅額交易
2021/04/29	4.2	179.18	8	178.00	178.00	-3.8	2,873	-0.13%
2021/04/28	12.3	180.73	9	178.00	178.50	3.3	2,868	0.11%
2021/04/27	22.1	181.29	13	181.42	182.00	9.1	2,856	0.32%
2021/04/26	12.9	179.90	12	181.50	182.00	0.9	2,860	0.03%
2021/04/23	17	179.50	5	177.60	179.50	12	2,857	0.42%
2021/04/22	35.3	183.01	27	176.30	175.00	8.3	2,904	0.28%
2021/04/21	369	177.11	65	176.32	181.00	304	2,884	10.54%	大買/鉅額交易
2021/04/20	22.3	171.41	18.4	174.78	175.50	3.9	2,832	0.14%
2021/04/19	21	169.74	17	168.94	169.50	4	2,750	0.15%
2021/04/16	0	0.00	1	170.00	169.50	-1	2,731	-0.04%
2021/04/15	2	167.50	0	0.00	168.50	2	2,747	0.07%
2021/04/14	16.2	171.31	21.1	171.24	169.00	-4.9	2,753	-0.18%
2021/04/13	2.2	170.00	0	0.00	167.00	2.2	2,743	0.08%
2021/04/12	1	170.00	1	170.00	170.00	0	2,787	0.00%
2021/04/09	3.6	170.53	19.1	169.51	169.00	-15.5	2,815	-0.55%
2021/04/08	3	170.33	3	171.17	171.50	0	2,808	0.00%
2021/04/07	0	0.00	2	169.00	169.00	-2	2,786	-0.07%
2021/04/06	3	167.50	3	167.50	167.50	0	2,799	0.00%
2021/03/31	0	0.00	1	170.00	169.00	-1	2,804	-0.04%
2021/03/30	1	170.50	1	169.50	170.00	0	2,831	0.00%
2021/03/29	13.2	169.39	2	171.00	171.00	11.2	2,947	0.38%
2021/03/26	100	167.30	1	166.00	166.50	99	2,930	3.38%
2021/03/25	0.3	166.63	20	166.15	165.00	-19.7	2,934	-0.67%
2021/03/23	4	170.00	0	0.00	169.00	4	2,947	0.14%
2021/03/22	0	0.00	4.2	169.72	170.00	-4.2	2,968	-0.14%
2021/03/19	6	167.58	0	0.00	168.50	6	2,986	0.20%
2021/03/18	0	0.00	11.1	169.00	169.00	-11.1	2,992	-0.37%
2021/03/17	0.1	168.00	2	168.50	168.00	-1.9	3,038	-0.06%
2021/03/16	104	168.05	4	169.13	170.00	100	3,128	3.20%	大買/
2021/03/15	13.1	169.57	15.1	169.49	168.50	-2.1	3,166	-0.07%
2021/03/12	0	0.00	5.7	170.61	169.50	-5.7	3,180	-0.18%
2021/03/11	1.2	168.08	0	0.00	167.50	1.2	3,187	0.04%
2021/03/10	2	167.00	0	0.00	166.00	2	3,174	0.06%
2021/03/09	4.3	163.27	1	164.50	165.50	3.3	3,196	0.10%
2021/03/08	1	166.00	4.1	167.88	166.00	-3.1	3,191	-0.10%
2021/03/05	1	169.00	1	167.50	167.50	0	3,185	0.00%
2021/03/04	22	173.16	16	170.16	170.00	6	3,169	0.19%
2021/03/03	4.1	169.91	2	171.25	172.00	2.1	3,145	0.07%
2021/03/02	164	172.79	14	172.79	169.00	150	3,132	4.79%	大買/鉅額交易
2021/02/26	5	169.50	14.5	167.50	169.00	-9.5	3,074	-0.31%
2021/02/25	29.2	164.39	1	167.00	163.00	28.2	2,982	0.95%
2021/02/24	8.3	170.70	10	169.60	166.50	-1.7	2,927	-0.06%
2021/02/23	0	0.00	6.5	167.73	169.00	-6.5	2,907	-0.22%
2021/02/22	2.1	169.24	3	168.17	168.50	-1	3,006	-0.03%
2021/02/19	1.2	169.20	3	170.33	169.00	-1.8	3,025	-0.06%
2021/02/18	10.1	165.05	14	164.75	164.50	-3.9	3,009	-0.13%
2021/02/17	7	163.93	8	163.94	164.00	-1	3,109	-0.03%
2021/02/05	221	161.79	18	162.03	161.50	203	3,085	6.58%	大買/鉅額交易
2021/02/04	0	0.00	1	156.50	157.00	-1	3,021	-0.03%
2021/02/03	4	154.00	16	155.03	155.00	-12	3,044	-0.39%
2021/02/02	1	155.00	2	155.00	155.00	-1	3,051	-0.03%
2021/02/01	3	151.00	10	151.75	152.50	-7	3,051	-0.23%
2021/01/29	5	153.60	1.1	154.09	150.50	3.9	3,059	0.13%
2021/01/28	37	158.54	0	0.00	156.50	37	3,028	1.22%
2021/01/27	3	160.00	1	162.50	162.50	2	3,002	0.07%
2021/01/26	6	162.67	5	161.50	161.00	1	3,034	0.03%
2021/01/25	0	0.00	1	158.50	161.00	-1	3,053	-0.03%
2021/01/22	13	159.92	14	160.29	161.50	-1	3,034	-0.03%
2021/01/21	5	158.50	8.1	156.74	156.00	-3.1	2,990	-0.10%
2021/01/20	11	156.91	17	156.47	155.00	-6	2,978	-0.20%
2021/01/19	11	158.09	0	0.00	158.50	11	2,944	0.37%
2021/01/18	7	157.71	0	0.00	159.50	7	2,926	0.24%
2021/01/15	9	163.33	5	165.80	161.00	4	2,897	0.14%
2021/01/14	28.1	162.76	20	162.70	165.50	8.1	2,845	0.28%
2021/01/13	1	160.00	65	157.83	159.50	-64	2,762	-2.32%
2021/01/12	1	157.00	6	159.17	157.00	-5	2,771	-0.18%
2021/01/11	0	0.00	1	161.00	161.00	-1	2,833	-0.04%
2021/01/08	1	159.50	0	0.00	159.00	1	2,821	0.04%
2021/01/07	0	0.00	9	157.56	157.50	-9	2,801	-0.32%
2021/01/06	9	158.28	0	0.00	155.50	9	2,791	0.32%
2021/01/05	5	159.00	7	159.71	159.00	-2	2,719	-0.07%
2021/01/04	6	156.00	0	0.00	156.50	6	2,691	0.22%
2020/12/31	0	0.00	3	156.00	157.00	-3	2,668	-0.11%
2020/12/30	9	155.78	3	155.83	155.50	6	2,650	0.23%
2020/12/29	1	156.50	3	157.00	156.00	-2	2,699	-0.07%
2020/12/24	111	158.50	0	0.00	157.50	111	2,711	4.09%	大買/鉅額交易
2020/12/23	11	160.18	24	158.88	157.00	-13	2,705	-0.48%
2020/12/22	0	0.00	41	155.10	153.00	-41	2,671	-1.53%
2020/12/18	0	0.00	2	156.50	155.00	-2	2,683	-0.07%
2020/12/17	0	0.00	1	154.50	154.50	-1	2,677	-0.04%
2020/12/16	1	153.00	2	154.50	154.50	-1	2,675	-0.04%
2020/12/15	3	151.67	1	152.50	150.50	2	2,676	0.07%
2020/12/14	0	0.00	21	152.17	155.50	-21	2,674	-0.79%
2020/12/11	29	151.74	1	151.50	153.00	28	2,705	1.03%
2020/12/10	28	155.73	0	0.00	155.00	28	2,689	1.04%
2020/12/09	21	160.50	7	159.79	161.00	14	2,652	0.53%
2020/12/08	10	157.00	1	156.50	156.00	9	2,668	0.34%
2020/12/07	3	154.00	1	154.50	154.00	2	2,702	0.07%
2020/12/04	2	158.50	1	158.50	157.00	1	2,721	0.04%
2020/12/03	2	159.75	8	159.44	159.00	-6	2,756	-0.22%
2020/12/02	3	158.00	3	158.50	158.00	0	2,831	0.00%
2020/12/01	4	155.50	3	156.50	157.00	1	2,856	0.04%
2020/11/30	4	158.75	0.2	158.50	156.00	3.9	2,910	0.13%
2020/11/27	1	157.00	4	156.38	157.00	-3	2,904	-0.10%
2020/11/26	1	155.00	1	153.50	155.00	0	2,900	0.00%
2020/11/25	5	153.70	1.1	153.03	152.50	3.9	2,910	0.14%
2020/11/24	5	156.10	2	156.50	156.00	3	2,899	0.10%
2020/11/23	3	156.00	0	0.00	156.00	3	2,957	0.10%
2020/11/20	2	154.50	4	157.00	156.50	-2	2,964	-0.07%
2020/11/19	11	155.77	9	154.78	155.50	2	2,993	0.07%
2020/11/18	9	160.39	6	160.17	160.00	3	2,919	0.10%
2020/11/17	5	164.40	3	163.66	162.00	2	2,946	0.07%
2020/11/16	3	162.67	16	160.06	163.00	-13	3,021	-0.43%
2020/11/13	4	151.75	3	152.67	153.50	1	2,923	0.03%
2020/11/12	0	0.00	4	153.25	153.00	-4	2,918	-0.14%
2020/11/11	0	0.00	1	151.50	152.50	-1	2,920	-0.03%
2020/11/10	1	148.50	3	148.17	147.50	-2	2,892	-0.07%
2020/11/09	0	0.00	1	148.50	147.50	-1	2,891	-0.03%
2020/11/06	2	147.25	2	148.25	146.50	0	2,897	0.00%
2020/11/04	2.2	148.16	1	146.50	148.00	1.2	2,951	0.04%
2020/11/03	6	145.50	0	0.00	145.50	6	2,976	0.20%
2020/11/02	4	145.38	2	146.25	146.50	2	2,998	0.07%
2020/10/29	2	150.50	30.1	145.51	151.00	-28.1	3,088	-0.91%
2020/10/28	0	0.00	1	153.00	150.50	-1	3,214	-0.03%
2020/10/27	0	0.00	1	154.00	153.50	-1	3,302	-0.03%
2020/10/26	0	0.00	10	153.25	154.00	-10	3,341	-0.30%
2020/10/23	1	155.00	0	0.00	154.50	1	3,363	0.03%
2020/10/22	4	156.00	32	155.03	154.50	-28	3,432	-0.82%
2020/10/21	2	157.00	22	155.95	156.00	-20	3,451	-0.58%
2020/10/20	32	157.06	12	156.25	156.50	20	3,530	0.57%
2020/10/19	30	155.75	2	155.25	156.00	28	3,701	0.76%
2020/10/16	10	150.50	1	151.00	150.00	9	3,652	0.25%
2020/10/14	1	148.00	0	0.00	148.00	1	3,755	0.03%
2020/10/12	4	149.25	4	150.00	149.50	0	3,795	0.00%
2020/10/08	1	152.00	1	153.00	152.50	0	3,848	0.00%
2020/10/07	2	152.00	1	152.50	153.50	1	4,063	0.02%
2020/10/06	4	153.13	2	153.00	153.00	2	4,085	0.05%
2020/10/05	1	148.00	1	149.00	149.00	0	4,092	0.00%
2020/09/30	0	0.00	1	146.50	146.00	-1	4,134	-0.02%
2020/09/28	1	144.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	5	143.90	7	143.79	144.50	-2	4,297	-0.05%
2020/09/24	1	150.50	10	150.00	150.00	-9	4,313	-0.21%
2020/09/21	1	156.50	0	0.00	155.00	1	4,457	0.02%
2020/09/18	8	159.50	6	158.83	159.00	2	4,554	0.04%
2020/09/17	0	0.00	4	156.00	158.00	-4	4,590	-0.09%
2020/09/16	0	0.00	53	156.04	156.50	-53	4,614	-1.15%
2020/09/15	6	156.00	3	156.17	156.00	3	4,610	0.07%
2020/09/14	1	154.50	1	154.50	156.00	0	4,646	0.00%
2020/09/11	7	150.50	1	151.50	149.50	6	4,703	0.13%
2020/09/10	5	155.80	2	153.75	154.00	3	4,749	0.06%
2020/09/09	1	152.50	6	154.50	155.50	-5	4,846	-0.10%
2020/09/08	9	157.72	49	159.50	156.50	-40	4,825	-0.83%
2020/09/07	28	162.36	4	160.63	158.50	24	4,823	0.50%
2020/09/04	1	164.00	7	163.79	169.00	-6	4,819	-0.12%
2020/09/03	12	172.17	7	169.43	167.00	5	4,822	0.10%
2020/09/02	2	172.00	2	172.50	172.50	0	4,812	0.00%
2020/09/01	3	170.33	6	170.92	171.50	-3	4,829	-0.06%
2020/08/31	9	170.67	4	170.50	170.00	5	4,861	0.10%
2020/08/28	7	171.86	10	171.80	171.00	-3	4,879	-0.06%
2020/08/27	32	179.09	301	179.51	175.00	-269	4,868	-5.53%	大賣/鉅額交易
2020/08/26	4	176.13	8	177.00	176.00	-4	4,822	-0.08%
2020/08/25	74	176.01	7	176.21	175.00	67	4,831	1.39%
2020/08/24	2	170.25	1	171.50	172.00	1	4,779	0.02%
2020/08/21	3	165.17	7	169.64	171.50	-4	4,811	-0.08%
2020/08/20	26	167.08	138	163.14	160.00	-112	4,824	-2.32%	大賣/鉅額交易
2020/08/19	36	170.24	8	169.19	167.50	28	4,844	0.58%
2020/08/18	2	169.00	26	169.42	168.00	-24	4,938	-0.49%
2020/08/17	2	168.00	1	170.50	170.00	1	5,018	0.02%
2020/08/14	1	168.00	1	170.50	170.50	0	5,221	0.00%
2020/08/13	2	170.25	7	169.36	169.00	-5	5,247	-0.10%
2020/08/12	0	0.00	3	170.50	170.50	-3	5,302	-0.06%
2020/08/11	1	168.50	112	170.38	170.50	-111	5,475	-2.03%	大賣/鉅額交易
2020/08/10	6	170.58	0	0.00	169.00	6	5,505	0.11%
2020/08/07	4	172.88	0	0.00	174.00	4	5,513	0.07%
2020/08/06	7.1	175.37	47	175.91	175.00	-39.9	5,573	-0.72%
2020/08/05	0	0.00	17	179.38	179.50	-17	5,582	-0.30%
2020/08/04	65	179.45	32	178.66	177.00	33	5,671	0.58%
2020/08/03	19	177.34	60	176.61	174.00	-41	5,793	-0.71%
2020/07/31	129	173.36	4	175.63	177.00	125	5,763	2.17%	大買/鉅額交易
2020/07/30	35	171.26	1	171.50	171.50	34	5,751	0.59%
2020/07/29	1	168.50	1	169.00	169.50	0	5,944	0.00%
2020/07/28	4	171.63	13	167.08	167.00	-9	6,064	-0.15%
2020/07/27	1	169.50	20	170.50	169.50	-19	6,095	-0.31%
2020/07/24	6	169.50	13	170.08	168.00	-7	6,096	-0.11%
2020/07/23	22.1	169.85	14	170.04	173.00	8.1	6,042	0.13%
2020/07/22	2	165.00	3	165.00	164.00	-1	5,865	-0.02%
2020/07/21	381	163.58	3	163.83	164.00	378	5,847	6.46%	大買/鉅額交易
2020/07/20	35	159.07	2	160.25	160.00	33	5,800	0.57%
2020/07/17	2	158.75	48	156.70	156.00	-46	5,783	-0.80%
2020/07/16	3	158.67	155	158.76	159.50	-152	5,789	-2.63%	大賣/鉅額交易
2020/07/15	4	160.00	32	161.03	158.50	-28	5,784	-0.48%
2020/07/14	172	163.27	53	163.10	160.00	119	5,768	2.06%	大買/鉅額交易
2020/07/13	8	157.81	1	157.50	157.00	7	5,604	0.12%
2020/07/10	1	158.00	7	156.22	156.00	-6	5,639	-0.11%
2020/07/09	70	163.28	6	162.42	161.50	64	5,612	1.14%
2020/07/08	14	162.43	20	161.00	163.00	-6	5,584	-0.11%
2020/07/07	0	162.50	94	163.29	162.00	-94	5,555	-1.69%
2020/07/06	6.1	167.33	4	167.63	167.00	2.1	5,503	0.04%
2020/07/03	52	165.25	80	163.23	166.50	-28	5,485	-0.51%
2020/07/02	106	163.10	16	163.13	162.50	90	5,469	1.65%	大買/
2020/07/01	29	160.38	40	160.00	159.50	-11	5,525	-0.20%
2020/06/30	0	0.00	3	158.50	159.50	-3	5,477	-0.05%
2020/06/29	69	159.83	1	158.50	158.50	68	5,470	1.24%
2020/06/24	2	155.75	0	0.00	154.50	2	5,387	0.04%
2020/06/23	7	157.29	34	157.01	156.00	-27	5,381	-0.50%
2020/06/22	2	159.75	15	160.20	159.00	-13	5,388	-0.24%
2020/06/19	12	161.38	47	160.83	161.00	-35	5,449	-0.64%
2020/06/18	69	162.06	8	162.94	162.50	61	5,435	1.12%
2020/06/17	50	156.97	20	157.90	158.00	30	5,378	0.56%
2020/06/16	98	156.11	6	156.58	159.00	92	5,352	1.72%
2020/06/15	8	150.13	0	0.00	149.50	8	5,300	0.15%
2020/06/12	3	148.00	0	0.00	149.00	3	5,341	0.06%
2020/06/11	5	154.90	7	149.00	149.00	-2	5,362	-0.04%
2020/06/10	288	153.31	2	153.75	155.00	286	5,315	5.38%	大買/鉅額交易
2020/06/09	5	152.00	4	151.50	151.50	1	5,398	0.02%
2020/06/08	0	0.00	4	150.38	148.50	-4	5,491	-0.07%
2020/06/05	5	147.40	26	148.10	148.00	-21	5,509	-0.38%
2020/06/04	3	150.00	9	151.06	152.00	-6	5,543	-0.11%
2020/06/03	7	151.00	1	151.00	151.00	6	5,575	0.11%
2020/06/02	0	0.00	6	150.25	149.00	-6	5,606	-0.11%
2020/06/01	0	0.00	2.1	150.00	150.00	-2.1	5,617	-0.04%
2020/05/29	10	148.70	21	149.88	147.50	-11	5,609	-0.20%
2020/05/28	0	0.00	120	151.32	148.00	-120	5,641	-2.13%	大賣/鉅額交易
2020/05/27	4	154.13	37	152.61	152.00	-33	5,630	-0.59%
2020/05/26	311	153.61	24	151.85	153.00	287	5,605	5.12%	大買/鉅額交易
2020/05/25	34	148.12	28	146.07	148.00	6	5,467	0.11%
2020/05/22	15	144.47	41	144.89	143.00	-26	5,360	-0.49%
2020/05/21	204	143.22	27	145.89	147.00	177	5,300	3.34%	大買/鉅額交易
2020/05/20	0	0.00	7	134.29	135.50	-7	5,122	-0.14%
2020/05/19	0	0.00	3	137.50	135.00	-3	5,135	-0.06%
2020/05/18	21	134.57	12	135.54	134.00	9	5,106	0.18%
2020/05/15	13	142.85	16	143.50	144.00	-3	4,946	-0.06%
2020/05/14	7	144.14	0	0.00	141.00	7	4,963	0.14%
2020/05/13	17	145.18	19	144.16	145.50	-2	4,927	-0.04%
2020/05/12	6	144.25	148	144.06	144.00	-142	4,894	-2.90%	大賣/鉅額交易
2020/05/11	5	146.70	84	146.81	146.00	-79	4,952	-1.60%
2020/05/08	109	144.65	25	143.86	144.00	84	4,862	1.73%	大買/
2020/05/07	11	137.41	10	137.20	137.50	1	4,729	0.02%
2020/05/06	5.1	133.02	2	134.50	134.00	3.1	4,677	0.07%
2020/05/05	68	133.69	4	133.25	132.00	64	4,652	1.38%
2020/05/04	2	131.50	5	132.10	130.50	-3	4,519	-0.07%
2020/04/30	21	128.83	4	127.75	130.00	17	4,509	0.38%
2020/04/29	2	124.25	11	124.50	124.50	-9	4,588	-0.20%
2020/04/28	11	123.18	1	123.50	123.50	10	4,750	0.21%
2020/04/27	9	121.11	1	122.00	122.00	8	4,804	0.17%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	3	122.50	1	123.00	123.00	2	4,852	0.04%
2020/04/22	0	0.00	1	119.00	121.50	-1	4,857	-0.02%
2020/04/21	1	122.00	1	123.50	121.00	0	4,895	0.00%
2020/04/20	0	0.00	33	122.50	124.50	-33	4,968	-0.66%
2020/04/17	2	124.00	2	123.00	123.00	0	5,041	0.00%
2020/04/16	3	123.00	3	124.00	123.50	0	5,017	0.00%
2020/04/15	10	123.40	2	122.75	123.00	8	5,046	0.16%
2020/04/14	14	119.64	3	119.67	120.00	11	5,035	0.22%
2020/04/13	7	117.93	1	117.00	117.00	6	5,095	0.12%
2020/04/10	10	116.35	1	116.50	117.00	9	5,134	0.18%
2020/04/09	2	116.00	19	116.32	115.00	-17	5,231	-0.32%
2020/04/07	3	116.50	1	116.00	116.00	2	5,334	0.04%
2020/04/06	24	112.50	5	109.90	114.00	19	5,373	0.35%
2020/03/31	5	108.10	10	109.60	106.00	-5	5,684	-0.09%
2020/03/30	2	105.00	1	106.50	108.00	1	5,909	0.02%
2020/03/27	1	109.50	1	108.00	105.50	0	5,896	0.00%
2020/03/26	1	103.00	0	0.00	106.50	1	5,861	0.02%
2020/03/25	2	105.00	7	106.21	105.50	-5	5,822	-0.09%
2020/03/20	0	0.00	17	96.84	97.50	-17	5,760	-0.30%
2020/03/19	1	90.30	17	93.42	90.00	-16	5,736	-0.28%
2020/03/18	8	104.00	3	101.33	100.00	5	5,755	0.09%
2020/03/17	10	102.40	8	101.78	101.00	2	5,731	0.03%
2020/03/13	6	106.08	223	104.89	109.00	-217	5,656	-3.84%	大賣/鉅額交易
2020/03/12	4	115.25	8	123.00	115.50	-4	5,564	-0.07%
2020/03/11	1	126.50	1	125.00	125.50	0	5,449	0.00%
2020/03/10	1	119.50	3	124.67	125.50	-2	5,433	-0.04%
2020/03/09	2	120.00	10	120.50	119.00	-8	5,367	-0.15%
2020/03/06	1	125.00	1	126.00	125.50	0	5,320	0.00%
2020/03/05	1	124.50	1	123.50	123.50	0	5,330	0.00%
2020/03/03	3	126.00	0	0.00	123.50	3	5,354	0.06%
2020/03/02	0	0.00	2	120.50	119.00	-2	5,356	-0.04%
2020/02/27	2	123.25	0	0.00	120.00	2	5,411	0.04%
2020/02/26	36	127.76	0	0.00	128.00	36	5,350	0.67%
2020/02/25	3	126.33	0	0.00	127.00	3	5,339	0.06%
2020/02/21	2	127.00	2	125.50	125.50	0	5,418	0.00%
2020/02/19	0	0.00	12	128.38	127.50	-12	5,414	-0.22%
2020/02/18	3	128.67	12	128.04	128.50	-9	5,441	-0.17%
2020/02/17	22	127.95	2	130.00	128.50	20	5,496	0.36%
2020/02/13	10	128.40	15	127.67	127.50	-5	5,663	-0.09%
2020/02/12	13	126.85	7	127.00	127.50	6	5,725	0.10%
2020/02/11	7	120.43	8	119.88	120.50	-1	5,696	-0.02%
2020/02/10	1	114.50	8	117.06	117.50	-7	5,887	-0.12%
2020/02/07	2	119.50	3	118.50	117.50	-1	6,058	-0.02%
2020/02/06	4	120.00	13	120.54	121.00	-9	6,165	-0.15%
2020/02/05	92	118.07	140	118.66	118.50	-48	6,355	-0.76%	大賣/
2020/02/04	4	115.38	3	117.83	119.50	1	6,449	0.02%
2020/02/03	2	109.25	58	108.73	112.00	-56	6,647	-0.84%
2020/01/31	50	116.82	71	114.55	115.50	-21	6,521	-0.32%
2020/01/30	9	122.89	17	122.50	122.50	-8	6,415	-0.12%
2020/01/20	2	135.75	0	0.00	136.00	2	6,360	0.03%
2020/01/17	12	133.75	21	133.83	135.50	-9	6,369	-0.14%
2020/01/16	1	133.00	41	133.77	134.50	-40	6,364	-0.63%
2020/01/15	2	132.00	30	133.67	132.00	-28	6,397	-0.44%
2020/01/14	38	135.59	24	135.17	136.00	14	6,455	0.22%
2020/01/13	485	133.51	23	132.59	134.50	462	6,416	7.20%	大買/鉅額交易
2020/01/10	4	129.50	1	129.50	129.00	3	6,453	0.05%
2020/01/09	92	131.85	0	0.00	131.00	92	6,502	1.41%
2020/01/08	1	128.00	38	128.45	127.00	-37	6,533	-0.57%
2020/01/07	7	129.86	1	130.00	129.50	6	6,544	0.09%
2020/01/06	5	133.50	0	0.00	132.00	5	6,526	0.08%
2020/01/03	72	134.40	88	137.13	133.00	-16	6,586	-0.24%
2020/01/02	28	135.95	0	0.00	137.50	28	6,633	0.42%
2019/12/31	1	137.00	1	137.50	137.00	0	6,621	0.00%
2019/12/30	9	136.89	2	136.75	136.50	7	6,600	0.11%
2019/12/27	4	135.88	333	135.94	135.00	-329	6,597	-4.99%	大賣/鉅額交易
2019/12/26	60	134.14	29	136.43	135.50	31	6,497	0.48%
2019/12/25	175	130.13	13	130.73	131.50	162	6,244	2.59%	大買/鉅額交易
2019/12/24	2	125.00	1	125.00	125.00	1	6,056	0.02%
2019/12/23	0	0.00	10	124.50	125.00	-10	6,086	-0.16%
2019/12/19	37	124.01	0	0.00	124.50	37	6,160	0.60%
2019/12/18	82	124.82	0	0.00	124.00	82	6,181	1.33%
2019/12/17	25	124.00	10	125.00	124.50	15	6,162	0.24%
2019/12/16	10	124.50	10	124.50	125.00	0	6,203	0.00%
2019/12/13	24	119.52	8	123.19	123.50	16	6,311	0.25%
2019/12/12	80	120.91	1	120.50	121.00	79	6,307	1.25%
2019/12/09	1	126.00	3	124.00	123.00	-2	6,764	-0.03%
2019/12/05	3	123.83	1	123.00	123.00	2	6,943	0.03%
2019/12/04	2	122.50	5	122.00	122.00	-3	7,002	-0.04%
2019/12/03	0	0.00	35	121.97	122.50	-35	7,155	-0.49%
2019/12/02	1	118.00	1	120.00	120.00	0	7,182	0.00%
2019/11/29	20	122.00	1	125.50	122.00	19	7,139	0.27%
2019/11/27	55	127.07	1	127.00	127.00	54	7,234	0.75%
2019/11/26	14	126.39	9	126.06	126.00	5	7,256	0.07%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/22	0	0.00	2	121.50	121.00	-2	7,273	-0.03%
2019/11/21	2	119.00	0	0.00	121.00	2	7,340	0.03%
2019/11/20	0	0.00	2	121.00	121.50	-2	7,361	-0.03%
2019/11/18	1	127.50	1	124.50	124.50	0	7,413	0.00%
2019/11/15	2	126.50	5	127.20	126.50	-3	7,478	-0.04%
2019/11/14	5	125.30	2	126.00	126.00	3	7,486	0.04%
2019/11/13	2	124.75	7	125.14	125.50	-5	7,477	-0.07%
2019/11/12	2	121.25	3	121.50	124.00	-1	7,479	-0.01%
2019/11/11	2	119.00	253	118.49	117.50	-251	7,539	-3.33%	大賣/鉅額交易
2019/11/08	2	119.25	5	119.60	119.00	-3	7,534	-0.04%
2019/11/07	8	120.81	160	119.32	121.00	-152	7,592	-2.00%	大賣/鉅額交易
2019/11/06	21	127.00	104	124.54	125.00	-83	7,518	-1.10%	大賣/
2019/11/05	2	131.50	19	132.66	130.50	-17	7,426	-0.23%
2019/11/04	37	133.43	170	131.92	131.00	-133	7,382	-1.80%	大賣/鉅額交易
2019/11/01	43	131.03	4	132.13	133.00	39	7,208	0.54%
2019/10/31	225	129.96	23	131.37	127.50	202	7,219	2.80%	大買/鉅額交易
2019/10/30	3	125.00	0	0.00	125.50	3	7,228	0.04%
2019/10/29	14	126.25	19	126.79	126.00	-5	7,315	-0.07%
2019/10/28	1	128.00	2	129.25	129.50	-1	7,375	-0.01%
2019/10/25	23	129.48	1	129.50	128.00	22	7,378	0.30%
2019/10/24	3	126.83	20	128.13	129.00	-17	7,422	-0.23%
2019/10/23	3	127.67	32	129.86	128.00	-29	7,488	-0.39%
2019/10/22	77	131.51	6	131.25	130.50	71	7,499	0.95%
2019/10/21	101	129.00	22	128.55	128.50	79	7,552	1.05%	大買/
2019/10/18	21	127.48	0	0.00	127.50	21	7,800	0.27%
2019/10/17	8	123.31	42	123.08	124.50	-34	7,819	-0.43%
2019/10/16	41	121.84	10	121.80	122.50	31	7,800	0.40%
2019/10/15	9	125.67	7	126.00	123.50	2	7,789	0.03%
2019/10/14	2	127.00	3	127.00	126.50	-1	7,838	-0.01%
2019/10/09	6	120.50	7	122.43	124.00	-1	7,876	-0.01%
2019/10/08	7	127.43	37	127.92	125.00	-30	7,870	-0.38%
2019/10/07	52	131.59	23	130.63	131.50	29	7,906	0.37%
2019/10/04	0	0.00	2	127.50	127.50	-2	7,970	-0.03%
2019/10/03	2	124.25	29	126.16	126.50	-27	7,966	-0.34%
2019/10/02	21	130.00	3	130.50	129.00	18	7,944	0.23%
2019/10/01	3	128.17	24	129.27	129.50	-21	7,933	-0.26%
2019/09/27	10	126.90	5	125.50	125.50	5	7,941	0.06%
2019/09/26	4	130.38	8	131.50	130.00	-4	7,968	-0.05%
2019/09/25	0	0.00	4	128.50	128.50	-4	8,040	-0.05%
2019/09/24	6	130.92	6	129.08	128.50	0	8,341	0.00%
2019/09/23	4	130.50	65	130.26	130.50	-61	8,363	-0.73%
2019/09/20	4	132.88	6	132.83	133.00	-2	8,474	-0.02%
2019/09/19	8	132.31	43	132.22	132.00	-35	8,483	-0.41%
2019/09/18	14	136.07	101	135.05	134.50	-87	8,440	-1.03%	大賣/
2019/09/17	45	138.80	123	138.77	140.00	-78	8,313	-0.94%	大賣/
2019/09/16	37	138.53	15	137.87	139.00	22	8,364	0.26%
2019/09/12	173	134.65	33	136.08	136.00	140	8,359	1.67%	大買/鉅額交易
2019/09/11	333	131.05	3	130.67	130.00	330	8,218	4.02%	大買/鉅額交易
2019/09/10	8	128.13	5	127.70	127.50	3	8,177	0.04%
2019/09/09	7	131.43	123	129.10	128.00	-116	8,163	-1.42%	大賣/鉅額交易
2019/09/06	5	136.00	40	136.75	135.50	-35	8,020	-0.44%
2019/09/05	133	138.09	28	137.39	139.50	105	8,001	1.31%	大買/鉅額交易
2019/09/04	3	131.50	56	132.71	134.00	-53	7,930	-0.67%
2019/09/03	3	133.67	2	133.50	133.50	1	8,053	0.01%
2019/09/02	6	131.08	2	134.50	133.50	4	8,114	0.05%
2019/08/30	6	136.50	36	134.71	132.00	-30	8,096	-0.37%
2019/08/29	17	134.41	16	135.44	136.50	1	8,041	0.01%
2019/08/28	2	135.00	2	135.50	135.50	0	8,050	0.00%
2019/08/27	24	135.63	23	134.26	133.50	1	8,051	0.01%
2019/08/26	7	133.93	371	132.99	131.50	-364	8,014	-4.54%	大賣/鉅額交易
2019/08/23	7	135.79	26	136.81	139.00	-19	7,968	-0.24%
2019/08/22	24	140.17	43	138.79	139.50	-19	7,947	-0.24%
2019/08/21	2	137.00	13	136.15	137.00	-11	7,910	-0.14%
2019/08/20	52	138.60	54	137.05	135.50	-2	7,986	-0.03%
2019/08/19	77	134.90	23	134.87	134.00	54	7,943	0.68%
2019/08/16	14	132.68	17	132.26	131.50	-3	7,919	-0.04%
2019/08/15	11	131.95	49	130.86	132.50	-38	7,896	-0.48%
2019/08/14	15	133.30	52	132.97	134.50	-37	7,857	-0.47%
2019/08/13	55	127.72	23	127.22	127.00	32	7,700	0.42%
2019/08/12	43	130.45	87	125.84	125.00	-44	7,680	-0.57%
2019/08/08	98	125.41	27	125.02	126.00	71	7,580	0.94%
2019/08/07	75	122.71	20	122.28	121.50	55	7,480	0.74%
2019/08/06	23	117.28	9	116.44	119.00	14	7,366	0.19%
2019/08/05	3	117.83	447	117.08	115.50	-444	7,333	-6.05%	大賣/鉅額交易
2019/08/02	24	120.79	186	119.57	118.00	-162	7,331	-2.21%	大賣/鉅額交易
2019/08/01	16	125.44	60	125.18	126.00	-44	7,255	-0.61%
2019/07/31	389	122.20	60	120.04	120.00	329	6,983	4.71%	大買/鉅額交易
2019/07/30	22	117.48	237	116.17	119.50	-215	6,906	-3.11%	大賣/鉅額交易
2019/07/29	8	121.88	61	121.63	121.50	-53	6,894	-0.77%
2019/07/26	17	125.56	12	122.92	124.00	5	6,936	0.07%
2019/07/25	48	123.33	1	124.00	123.00	47	6,856	0.69%
2019/07/24	26	119.88	26	118.58	120.50	0	6,787	0.00%
2019/07/23	3	119.33	56	119.41	119.50	-53	6,821	-0.78%
2019/07/22	94	118.74	67	120.24	121.50	27	6,689	0.40%
2019/07/19	135	114.14	5	113.70	115.00	130	6,405	2.03%	大買/鉅額交易
2019/07/18	14	109.71	74	109.09	109.00	-60	6,313	-0.95%
2019/07/17	56	113.21	61	110.80	110.00	-5	6,334	-0.08%
2019/07/16	93	113.90	2	112.50	111.00	91	6,304	1.44%
2019/07/15	105	112.55	16	112.94	113.00	89	6,262	1.42%	大買/
2019/07/12	27	110.07	20	108.33	110.00	7	6,250	0.11%
2019/07/11	143	108.33	19	108.63	108.50	124	6,257	1.98%	大買/鉅額交易
2019/07/10	108	104.23	25	103.70	102.50	83	6,288	1.32%	大買/
2019/07/09	12	100.03	2	100.50	101.00	10	6,206	0.16%
2019/07/08	3	100.47	24	99.22	99.10	-21	6,186	-0.34%
2019/07/05	1	101.00	1	100.50	100.50	0	6,183	0.00%
2019/07/04	20	101.15	7	100.07	101.00	13	6,247	0.21%
2019/07/03	18	102.30	34	100.53	99.80	-16	6,297	-0.25%
2019/07/02	310	103.04	28	102.46	102.50	282	6,275	4.49%	大買/鉅額交易
2019/07/01	121	101.26	39	102.67	103.00	82	6,241	1.31%	大買/
2019/06/28	2	93.50	48	93.61	93.70	-46	5,961	-0.77%
2019/06/27	109	97.40	29	97.04	95.60	80	6,064	1.32%	大買/
2019/06/26	5	94.94	29	94.76	94.80	-24	6,140	-0.39%
2019/06/25	31	94.90	64	94.34	94.80	-33	6,124	-0.54%
2019/06/24	3	94.90	79	95.07	94.70	-76	6,214	-1.22%
2019/06/21	8	97.08	40	96.06	95.10	-32	6,306	-0.51%
2019/06/20	658	97.78	43	97.58	98.50	615	6,166	9.97%	大買/鉅額交易
2019/06/19	82	93.70	24	93.56	95.70	58	6,030	0.96%
2019/06/18	4	90.20	19	90.72	91.40	-15	5,919	-0.25%
2019/06/17	233	90.05	6	90.22	90.10	227	5,896	3.85%	大買/鉅額交易
2019/06/14	4	90.48	143	89.32	88.50	-139	5,878	-2.36%	大賣/鉅額交易
2019/06/13	24	92.06	96	90.56	90.10	-72	5,873	-1.23%
2019/06/12	42	90.48	8	90.49	91.70	34	5,956	0.57%
2019/06/11	276	89.26	20	90.28	88.30	256	5,952	4.30%	大買/鉅額交易
2019/06/10	13	85.41	1	87.40	87.00	12	5,811	0.21%
2019/06/06	3	83.53	1	82.20	82.00	2	5,772	0.03%
2019/06/05	10	85.10	0	0.00	84.20	10	5,737	0.17%
2019/06/04	2	83.95	1	84.20	83.40	1	5,710	0.02%
2019/06/03	1	86.20	1	85.90	85.90	0	5,677	0.00%
2019/05/30	1	81.50	2	82.55	82.90	-1	5,783	-0.02%
2019/05/29	1	80.60	0	0.00	80.00	1	5,862	0.02%
2019/05/28	0	0.00	1	82.00	80.00	-1	5,885	-0.02%
2019/05/27	2	81.50	3	81.40	81.70	-1	5,889	-0.02%
2019/05/24	3	85.97	3	85.43	84.70	0	5,874	0.00%
2019/05/23	8	86.54	2	86.55	86.00	6	5,909	0.10%
2019/05/22	1	90.50	1	91.30	88.30	0	5,997	0.00%
2019/05/21	2	89.50	2	90.70	90.60	0	6,014	0.00%
2019/05/20	7	87.99	12	87.13	87.60	-5	6,031	-0.08%
2019/05/17	13	89.82	261	89.32	89.90	-248	5,988	-4.14%	大賣/鉅額交易
2019/05/16	4	94.83	7	93.73	92.70	-3	6,015	-0.05%
2019/05/15	2	97.80	8	98.08	97.90	-6	6,111	-0.10%
2019/05/14	21	92.79	29	91.15	94.20	-8	6,172	-0.13%
2019/05/13	3	95.43	26	93.43	92.80	-23	6,252	-0.37%
2019/05/10	3	97.63	3	97.77	97.50	0	6,207	0.00%
2019/05/09	3	99.00	5	99.44	98.60	-2	6,259	-0.03%
2019/05/08	0	0.00	3	95.17	97.90	-3	6,174	-0.05%
2019/05/07	2	94.95	2	94.60	94.60	0	6,146	0.00%
2019/05/06	8	94.56	601	93.67	93.40	-593	6,159	-9.63%	大賣/鉅額交易
2019/05/03	29	99.64	13	99.85	100.50	16	6,090	0.26%
2019/05/02	2	98.00	1	98.30	98.80	1	6,254	0.02%
2019/04/30	5	98.26	1	98.90	99.20	4	6,420	0.06%
2019/04/29	48	99.72	26	96.80	97.50	22	6,528	0.34%
2019/04/26	11	99.67	4	100.00	100.00	7	6,595	0.11%
2019/04/25	9	102.00	1	101.00	102.00	8	6,748	0.12%
2019/04/24	9	103.06	6	102.42	103.50	3	6,934	0.04%
2019/04/23	6	105.00	0	0.00	103.50	6	6,876	0.09%
2019/04/22	4	108.00	0	0.00	107.50	4	6,782	0.06%
2019/04/19	26	106.58	23	106.50	107.00	3	6,710	0.04%
2019/04/18	21	109.38	1	107.50	107.50	20	6,646	0.30%
2019/04/17	40	110.90	1	111.50	111.50	39	6,561	0.59%
2019/04/16	25	108.38	30	107.12	109.00	-5	6,455	-0.08%
2019/04/15	31	103.84	1	105.00	102.00	30	6,270	0.48%
2019/04/12	5	102.30	4	101.00	100.50	1	6,194	0.02%
2019/04/11	8	103.31	6	105.42	101.50	2	6,168	0.03%
2019/04/10	0	0.00	3	103.50	103.50	-3	6,091	-0.05%
2019/04/09	1	102.00	1	99.80	99.70	0	6,018	0.00%
2019/04/08	501	100.59	1	99.20	99.40	500	5,901	8.47%	大買/鉅額交易
2019/04/03	3	101.00	1	101.00	100.50	2	5,827	0.03%
2019/04/02	299	104.92	2	104.75	104.50	297	5,757	5.16%	大買/鉅額交易
2019/04/01	22	107.25	20	105.50	102.50	2	5,726	0.03%
2019/03/29	0	0.00	106	106.37	106.50	-106	5,539	-1.91%	大賣/鉅額交易
2019/03/28	3	100.00	5	98.38	97.00	-2	5,363	-0.04%
2019/03/27	4	100.90	6	100.92	99.60	-2	5,392	-0.04%
2019/03/26	4	97.58	3	96.33	98.40	1	5,369	0.02%
2019/03/25	0	0.00	2	92.85	93.50	-2	5,347	-0.04%
2019/03/22	6	98.93	12	96.29	96.10	-6	5,353	-0.11%
2019/03/21	156	98.63	1	98.40	98.00	155	5,329	2.91%	大買/鉅額交易
2019/03/20	1	98.30	0	0.00	96.60	1	5,318	0.02%
2019/03/15	301	99.14	6	99.55	98.00	295	5,323	5.54%	大買/鉅額交易
2019/03/14	10	95.58	9	96.08	96.30	1	5,242	0.02%
2019/03/13	1	92.00	1	92.00	92.00	0	5,229	0.00%
2019/03/12	2	93.25	1	93.50	93.50	1	5,329	0.02%
2019/03/11	1	94.00	1	92.40	91.60	0	5,409	0.00%
2019/03/08	1	91.90	1	93.10	93.80	0	5,478	0.00%
2019/03/07	1	93.60	1	92.00	93.30	0	5,476	0.00%
2019/03/06	4	92.30	4	92.58	93.00	0	5,457	0.00%
2019/03/05	8	92.85	10	94.37	94.90	-2	5,344	-0.04%
2019/03/04	14	92.79	9	93.60	93.00	5	5,294	0.09%
2019/02/27	1	95.10	1	95.00	95.20	0	5,163	0.00%
2019/02/26	14	95.02	5	95.22	94.10	9	5,066	0.18%
2019/02/25	9	95.33	12	95.91	96.50	-3	4,981	-0.06%
2019/02/22	11	94.27	7	94.21	93.50	4	4,873	0.08%
2019/02/21	6	93.45	27	92.65	92.30	-21	4,762	-0.44%
2019/02/20	7	90.59	12	91.47	90.20	-5	4,623	-0.11%
2019/02/19	13	89.38	9	89.64	90.00	4	4,541	0.09%
2019/02/18	8	88.30	4	88.00	87.70	4	4,454	0.09%
2019/02/15	6	87.97	206	86.94	88.20	-200	4,421	-4.52%	大賣/鉅額交易
2019/02/14	20	86.74	19	87.84	87.00	1	4,304	0.02%
2019/02/13	31	85.27	12	85.49	84.50	19	4,141	0.46%
2019/02/12	3	83.20	1	84.80	82.00	2	4,023	0.05%
2019/02/11	13	80.70	10	80.44	80.40	3	3,909	0.08%
2019/01/30	13	80.35	18	80.22	80.00	-5	3,887	-0.13%
2019/01/29	1	77.60	0	0.00	77.40	1	3,802	0.03%
2019/01/28	2	79.65	4	77.70	77.50	-2	3,806	-0.05%
2019/01/25	14	79.44	13	78.78	78.70	1	3,827	0.03%
2019/01/24	11	80.25	13	80.15	80.10	-2	3,808	-0.05%
2019/01/23	18	82.58	10	81.59	81.50	8	3,787	0.21%
2019/01/22	5	79.30	1	80.10	79.50	4	3,554	0.11%
2019/01/21	7	79.23	8	80.41	80.40	-1	3,406	-0.03%
2019/01/18	5	77.20	4	78.00	76.60	1	3,335	0.03%
2019/01/17	82	75.73	79	74.79	74.30	3	3,250	0.09%
2019/01/16	16	70.90	19	72.95	75.70	-3	3,108	-0.10%
2019/01/11	12	69.38	12	69.40	68.70	0	2,976	0.00%
2019/01/04	0	0.00	2	65.40	65.30	-2	3,006	-0.07%
2019/01/03	2	67.00	0	0.00	66.60	2	3,043	0.07%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/26	4	66.73	4	65.10	64.50	0	3,070	0.00%
2018/12/25	0	0.00	5	66.16	66.40	-5	3,057	-0.16%
2018/12/24	1	67.40	0	0.00	67.50	1	3,068	0.03%
2018/12/21	0	0.00	1	66.50	67.50	-1	3,076	-0.03%
2018/12/20	1	64.10	0	0.00	64.20	1	3,016	0.03%
2018/12/19	23	68.66	32	67.40	67.40	-9	2,947	-0.31%
2018/12/18	11	71.22	10	69.50	68.90	1	2,836	0.04%
2018/12/14	6	77.62	6	77.40	77.30	0	2,734	0.00%
2018/12/13	119	80.25	10	78.42	78.40	109	2,716	4.01%	大買/鉅額交易
2018/12/11	0	0.00	1	81.20	81.00	-1	2,684	-0.04%
2018/12/10	3	77.50	2	78.55	77.50	1	2,655	0.04%
2018/12/07	10	79.06	20	76.18	76.20	-10	2,633	-0.38%
2018/12/06	12	80.81	27	76.78	76.30	-15	2,565	-0.58%
2018/12/05	16	86.33	105	83.70	82.90	-89	2,542	-3.50%	大賣/
2018/12/04	29	83.61	32	86.69	88.10	-3	2,457	-0.12%
2018/12/03	98	78.35	4	79.50	80.10	94	2,343	4.01%
2018/11/30	8	73.04	8	73.90	72.90	0	2,262	0.00%
2018/11/29	1	77.40	1	75.80	75.00	0	2,259	0.00%
2018/11/27	1	73.40	0	0.00	72.60	1	2,265	0.04%
2018/11/23	0	0.00	1	70.20	69.00	-1	2,323	-0.04%
2018/11/21	1	72.00	0	0.00	71.50	1	2,432	0.04%
2018/11/07	0	0.00	1	69.60	72.40	-1	2,678	-0.04%
2018/11/06	1	74.00	0	0.00	70.00	1	2,714	0.04%
2018/11/05	0	0.00	1	71.20	72.00	-1	2,727	-0.04%
2018/11/02	45	69.51	2	70.30	68.90	43	2,730	1.57%
2018/11/01	1	63.00	1	65.00	66.00	0	2,732	0.00%
2018/10/31	117	61.07	0	0.00	61.90	117	2,732	4.28%	大買/鉅額交易
2018/10/26	2	58.35	0	0.00	56.20	2	2,892	0.07%
2018/10/25	2	59.20	101	60.73	59.20	-99	2,941	-3.37%	大賣/
2018/10/24	0	0.00	1	68.00	65.70	-1	2,905	-0.03%
2018/10/16	0	0.00	2	73.70	74.00	-2	2,861	-0.07%
2018/10/12	21	68.10	2	68.40	69.50	19	2,859	0.66%
2018/10/11	1	71.50	0	0.00	70.20	1	2,793	0.04%
2018/10/09	1	74.40	16	76.76	78.00	-15	2,747	-0.55%
2018/10/03	0	0.00	1	85.30	85.30	-1	2,723	-0.04%
2018/10/02	1	85.10	0	0.00	85.40	1	2,727	0.04%
2018/09/28	0	0.00	1	85.50	86.00	-1	2,749	-0.04%
2018/09/27	0	0.00	1	83.90	83.00	-1	2,740	-0.04%
2018/09/26	0	0.00	1	83.30	83.40	-1	2,725	-0.04%
2018/09/18	1	82.40	1	81.60	81.50	0	2,697	0.00%
2018/09/17	2	82.90	0	0.00	82.00	2	2,697	0.07%
2018/09/13	1	81.30	0	0.00	81.00	1	2,676	0.04%
2018/09/12	1	78.40	0	0.00	78.50	1	2,658	0.04%
2018/09/07	1	84.20	0	0.00	84.40	1	2,634	0.04%
2018/09/05	3	89.90	0	0.00	90.30	3	2,618	0.11%
2018/08/31	0	0.00	0.1	89.20	88.80	-0.1	2,592	0.00%
2018/08/30	4	88.60	4	88.20	88.40	0	2,579	0.00%
2018/08/29	0	0.00	1	92.90	94.40	-1	2,556	-0.04%
2018/08/27	4	91.90	0	0.00	93.00	4	2,537	0.16%
2018/08/24	0	0.00	26	89.15	89.50	-26	2,561	-1.02%
2018/08/23	0	0.00	17	91.59	91.80	-17	2,543	-0.67%
2018/08/22	0	0.00	10	90.10	89.90	-10	2,536	-0.39%
2018/08/21	1	91.10	1	89.80	91.20	0	2,507	0.00%
2018/08/20	0	0.00	8	89.50	88.50	-8	2,505	-0.32%
2018/08/17	0	0.00	12	91.93	91.10	-12	2,471	-0.49%
2018/08/16	18	92.63	18	94.15	91.70	0	2,463	0.00%
2018/08/15	0	0.00	1	92.90	92.90	-1	2,455	-0.04%
2018/08/14	1	95.20	0	0.00	95.50	1	2,477	0.04%
2018/08/13	44	95.78	10	93.10	93.60	34	2,460	1.38%
2018/08/10	13	99.48	7	99.33	99.00	6	2,449	0.24%
2018/08/09	35	98.27	5	98.06	99.20	30	2,407	1.25%
2018/08/08	2	96.95	10	97.34	98.00	-8	2,384	-0.34%
2018/08/07	1	97.50	1	96.30	94.30	0	2,351	0.00%
2018/08/06	220	95.65	43	95.01	94.90	177	2,370	7.47%	大買/鉅額交易
2018/08/03	8	94.73	0	0.00	94.10	8	2,562	0.31%
2018/08/02	1	95.10	1	98.20	98.50	0	2,562	0.00%
2018/08/01	51	91.09	6	93.90	96.00	45	2,486	1.81%
2018/07/31	1	87.20	1	87.90	88.00	0	2,416	0.00%
2018/07/30	0	0.00	3	85.23	85.60	-3	2,440	-0.12%
2018/07/27	1	84.50	3	85.40	86.00	-2	2,466	-0.08%
2018/07/26	14	83.71	0	0.00	84.20	14	2,493	0.56%
2018/07/24	2	82.05	1	82.70	83.60	1	2,546	0.04%
2018/07/23	1	84.70	0	0.00	84.90	1	2,652	0.04%
2018/07/20	1	85.00	4	83.90	84.80	-3	2,676	-0.11%
2018/07/13	0	0.00	44	77.15	77.00	-44	2,972	-1.48%
2018/07/09	0	0.00	1	74.70	75.50	-1	3,000	-0.03%
2018/07/06	1	72.70	0	0.00	73.00	1	3,019	0.03%
2018/07/02	0	0.00	4	79.50	79.20	-4	3,089	-0.13%
2018/06/29	2	79.35	0	0.00	79.80	2	3,097	0.06%
2018/06/27	3	78.30	0	0.00	78.10	3	3,108	0.10%
2018/06/26	1	80.00	0	0.00	79.40	1	3,137	0.03%
2018/06/22	1	79.10	2	78.80	78.80	-1	3,182	-0.03%
2018/06/20	1	81.70	0	0.00	81.00	1	3,247	0.03%
2018/06/13	2	88.00	0	0.00	88.50	2	3,321	0.06%
2018/06/12	1	88.90	0	0.00	87.60	1	3,369	0.03%
2018/06/08	0	0.00	2	90.30	88.60	-2	3,424	-0.06%
2018/06/07	0	0.00	1	87.10	87.00	-1	3,381	-0.03%
2018/06/06	6	88.40	0.1	87.90	87.90	5.9	3,391	0.17%
2018/06/05	101	86.76	3	87.87	87.10	98	3,351	2.92%	大買/
2018/06/01	0	0.00	1	84.50	84.40	-1	3,287	-0.03%
2018/05/31	2	80.80	1	81.10	80.20	1	3,243	0.03%
2018/05/28	0	85.10	0	0.00	85.10	0	3,302	0.00%
2018/05/23	0	0.00	4	84.40	83.90	-4	3,379	-0.12%
2018/05/22	0	0.00	2	86.50	85.80	-2	3,381	-0.06%
2018/05/21	0	0.00	1	84.50	84.10	-1	3,390	-0.03%
2018/05/18	3	85.80	3	85.10	85.10	0	3,412	0.00%
2018/05/17	0	0.00	21	84.20	84.70	-21	3,401	-0.62%
2018/05/16	1	83.60	0	0.00	83.50	1	3,417	0.03%
2018/05/15	1	85.00	1	85.50	83.50	0	3,424	0.00%
2018/05/14	3	83.13	4	82.80	83.60	-1	3,457	-0.03%
2018/05/11	24	81.95	1	83.40	83.60	23	3,406	0.68%
2018/05/09	1	71.80	0	0.00	72.20	1	3,141	0.03%
2018/05/08	1	69.90	0	0.00	71.10	1	3,089	0.03%
2018/05/07	10	69.65	0	0.00	69.50	10	3,062	0.33%
2018/05/04	0	0.00	10	70.80	70.50	-10	3,039	-0.33%
2018/05/03	10	74.50	1	73.00	73.30	9	3,006	0.30%
2018/04/27	2	71.90	16	71.95	72.00	-14	2,924	-0.48%
2018/04/24	0	0.00	2	74.10	76.80	-2	2,821	-0.07%
2018/04/23	1	79.20	1.5	79.60	78.00	-0.5	2,818	-0.02%
2018/04/18	1	88.60	0	0.00	87.60	1	2,796	0.04%
2018/04/17	1	88.60	1	88.80	88.90	0	2,779	0.00%
2018/04/11	0	0.00	2	89.90	89.50	-2	2,745	-0.07%
2018/04/10	1	89.40	0	0.00	91.00	1	2,771	0.04%
2018/04/09	0	0.00	1	87.80	87.50	-1	2,778	-0.04%
2018/04/03	0	0.00	1	91.80	91.70	-1	2,747	-0.04%
2018/03/30	12.5	95.60	0	0.00	94.40	12.5	2,830	0.44%
2018/03/27	0	0.00	1	97.10	96.60	-1	2,851	-0.04%
2018/03/26	1	96.10	1	96.40	95.60	0	2,946	0.00%
2018/03/23	0	0.00	30	95.53	95.10	-30	3,061	-0.98%
2018/03/22	0	0.00	20	99.95	98.10	-20	3,053	-0.65%
2018/03/21	11	102.41	5	101.50	101.50	6	3,027	0.20%
2018/03/19	4	107.50	1	107.00	106.00	3	3,025	0.10%
2018/03/16	40	107.63	0	0.00	110.00	40	3,068	1.30%
2018/03/15	1	106.50	21	101.33	108.00	-20	3,106	-0.64%
2018/03/14	3	104.17	0	0.00	103.00	3	3,108	0.10%
2018/03/13	20	104.50	0	0.00	105.00	20	3,203	0.62%
2018/03/12	1	103.50	0	0.00	102.00	1	3,292	0.03%
2018/03/09	0	0.00	10	102.00	103.00	-10	3,384	-0.30%
2018/03/07	0	0.00	21	103.50	102.00	-21	3,449	-0.61%
2018/03/06	0	0.00	32	104.03	104.00	-32	3,500	-0.91%
2018/03/05	1	105.00	2	105.50	105.50	-1	3,508	-0.03%
2018/03/02	0	0.00	36	105.50	104.00	-36	3,521	-1.02%
2018/03/01	1	109.00	0	0.00	109.50	1	3,489	0.03%
2018/02/27	20	110.63	0	0.00	109.50	20	3,476	0.58%
2018/02/26	11	111.68	31	108.85	109.50	-20	3,510	-0.57%
2018/02/23	55	109.77	10	110.00	111.00	45	3,484	1.29%
2018/02/21	11	107.32	16	103.22	106.50	-5	3,435	-0.15%
2018/02/12	30	102.00	0	0.00	102.00	30	3,415	0.88%
2018/02/09	0	0.00	20	99.60	101.00	-20	3,417	-0.59%
2018/02/08	41	100.35	214	99.49	99.30	-173	3,395	-5.09%	大賣/鉅額交易
2018/02/07	1	99.20	0	0.00	98.10	1	3,375	0.03%
2018/02/06	1	96.80	2	95.05	95.40	-1	3,387	-0.03%
2018/02/05	0	0.00	3	100.50	100.50	-3	3,360	-0.09%
2018/02/02	1	105.50	0	0.00	105.00	1	3,340	0.03%
2018/02/01	1	107.50	0	0.00	107.50	1	3,346	0.03%
2018/01/30	2	104.25	0	0.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	1	107.50	106.50	-1	3,358	-0.03%
2018/01/22	0	0.00	1	100.50	101.50	-1	3,522	-0.03%
2018/01/19	3	99.30	1	100.00	99.10	2	3,508	0.06%
2018/01/18	20	104.50	0	0.00	103.50	20	3,441	0.58%
2018/01/17	2	103.00	0	0.00	103.00	2	3,398	0.06%
2018/01/16	1	110.50	0	0.00	110.00	1	3,336	0.03%
2018/01/15	1	112.50	40	112.50	113.00	-39	3,331	-1.17%
2018/01/11	0	0.00	1	102.50	103.50	-1	3,297	-0.03%
2018/01/10	0	0.00	1	102.50	102.00	-1	3,310	-0.03%
2018/01/09	0	0.00	2	102.50	103.50	-2	3,324	-0.06%
2018/01/05	41	103.48	1	102.50	102.50	40	3,374	1.19%
2018/01/04	0	0.00	3	104.67	105.50	-3	3,366	-0.09%