同欣電 (6271)-台新券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
935張
產業
上市半導體類股
940人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

同欣電 (6271)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.2	128.46	4	129.25	128.00	-1.8	848	-0.21%
2024/12/02	2	128.50	2	129.50	129.00	0	841	0.00%
2024/11/29	12	128.83	12	129.00	129.00	0	837	0.00%
2024/11/27	10	130.45	3	129.00	128.00	7	822	0.85%
2024/11/26	10.1	130.25	0.1	132.00	129.50	10	812	1.23%
2024/11/25	1.4	131.36	10	131.92	133.00	-8.6	806	-1.07%
2024/11/22	11	130.91	29.3	130.92	130.00	-18.3	801	-2.28%
2024/11/21	6.5	126.27	26	126.94	126.00	-19.5	760	-2.57%
2024/11/20	3.2	125.47	5	124.90	126.00	-1.8	749	-0.24%
2024/11/19	8.2	123.51	10	124.00	124.50	-1.8	746	-0.25%
2024/11/18	2.4	121.27	30	121.23	121.00	-27.7	728	-3.79%
2024/11/15	5.1	123.50	2	123.75	123.50	3.1	722	0.42%
2024/11/14	3.2	123.50	4	123.37	122.00	-0.8	715	-0.11%
2024/11/13	3.2	126.03	103	125.30	125.50	-99.8	704	-14.17%	大賣/
2024/11/12	2	126.25	1	127.00	126.00	1	709	0.14%
2024/11/11	3.8	129.08	1	129.50	129.50	2.8	713	0.39%
2024/11/08	3.6	128.42	3	131.00	128.50	0.6	716	0.09%
2024/11/07	6.1	129.19	9	130.44	130.50	-2.9	737	-0.39%
2024/11/06	4.1	127.96	10.7	126.72	128.00	-6.6	737	-0.89%
2024/11/05	2.2	126.36	0	0.00	125.00	2.2	758	0.29%
2024/11/04	12	126.25	4	125.50	125.00	8	801	1.00%
2024/11/01	5	125.39	1.2	126.00	127.00	3.8	835	0.46%
2024/10/30	18.9	129.84	0	0.00	129.00	18.9	836	2.27%
2024/10/29	2.3	134.85	10	134.50	133.50	-7.7	818	-0.94%
2024/10/28	3.2	137.89	0	0.00	137.50	3.2	861	0.37%
2024/10/25	5.2	139.19	2	141.00	139.50	3.2	872	0.36%
2024/10/24	1	141.00	1	140.00	139.00	0	901	0.00%
2024/10/23	1	140.50	0	0.00	140.50	1	928	0.11%
2024/10/22	2	140.75	1.7	141.11	140.50	0.3	951	0.03%
2024/10/21	4	140.25	17	139.91	139.50	-13	982	-1.33%
2024/10/18	11.8	137.67	51	138.04	138.00	-39.2	1,012	-3.87%
2024/10/17	13.1	139.81	0	139.50	139.00	13.1	1,046	1.25%
2024/10/16	11.1	138.46	0.1	138.50	137.50	11	1,160	0.95%
2024/10/15	14	139.43	5.5	139.77	139.00	8.5	1,278	0.66%
2024/10/14	6.1	138.89	3	138.17	139.00	3.1	1,374	0.23%
2024/10/11	2.1	137.76	2.4	138.21	137.50	-0.3	1,489	-0.02%
2024/10/09	2.4	138.71	1	139.00	138.00	1.4	1,580	0.09%
2024/10/08	48	139.70	1	140.00	139.00	47	1,626	2.89%
2024/10/07	13.5	141.91	13.3	142.86	143.50	0.2	1,630	0.01%
2024/10/04	3.3	140.06	10	138.50	139.00	-6.7	1,645	-0.41%
2024/09/30	51	141.39	1	141.50	140.00	50	1,705	2.93%
2024/09/27	82.1	142.55	6.4	142.70	142.00	75.7	1,716	4.41%
2024/09/26	22	142.32	7	142.57	142.00	15	1,731	0.87%
2024/09/25	3	142.50	7.4	142.48	142.00	-4.4	1,739	-0.25%
2024/09/24	78.1	142.52	10.1	141.71	141.00	68	1,754	3.87%
2024/09/23	3.2	140.78	5	141.50	141.50	-1.8	1,768	-0.10%
2024/09/20	6	140.58	11.6	140.62	140.50	-5.6	1,797	-0.31%
2024/09/19	2	140.50	2.2	139.39	140.00	-0.2	1,815	-0.01%
2024/09/18	3.2	136.51	8	137.56	135.00	-4.8	1,832	-0.26%
2024/09/16	5.1	138.99	7	139.29	138.50	-1.9	1,836	-0.11%
2024/09/13	25.1	139.22	33	137.50	139.50	-7.9	1,853	-0.43%
2024/09/12	0.2	133.25	0	133.50	134.00	0.2	1,858	0.01%
2024/09/11	2	132.49	1	132.00	131.00	1	1,879	0.05%
2024/09/10	3	132.67	6	133.83	131.00	-3	1,895	-0.16%
2024/09/09	0	134.00	0	0.00	134.50	0	1,907	0.00%
2024/09/06	0.1	135.00	2.2	134.39	134.50	-2.1	1,962	-0.10%
2024/09/05	20.1	135.10	7.3	134.93	133.00	12.8	1,975	0.65%
2024/09/04	17.4	133.52	5	133.90	131.50	12.4	1,981	0.62%
2024/09/03	7	139.21	0	0.00	138.50	7	1,970	0.36%
2024/09/02	9.1	140.61	23	140.50	140.00	-13.9	1,982	-0.70%
2024/08/30	1	141.00	7	141.86	142.00	-6	1,989	-0.30%
2024/08/29	4	140.25	1	140.50	141.50	3	1,995	0.15%
2024/08/28	3	140.00	2	141.00	140.00	1	2,010	0.05%
2024/08/27	13	141.62	5	142.20	141.50	8	2,046	0.39%
2024/08/26	5.6	141.01	8	141.63	140.50	-2.4	2,066	-0.12%
2024/08/23	2	136.75	27	137.83	138.00	-25	2,089	-1.20%
2024/08/22	3	139.50	6	139.83	139.50	-3	2,222	-0.13%
2024/08/21	0.4	139.16	0.5	139.23	137.50	-0.1	2,322	0.00%
2024/08/20	8.3	139.97	2	138.75	138.50	6.3	2,332	0.27%
2024/08/19	3.1	137.50	0	0.00	137.00	3.1	2,370	0.13%
2024/08/16	2.1	136.50	2	136.75	136.00	0.1	2,398	0.01%
2024/08/15	15	135.20	1	136.00	135.00	14	2,402	0.58%
2024/08/14	1	135.96	0	0.00	135.50	1	2,404	0.04%
2024/08/13	0.2	134.71	2	135.00	136.00	-1.8	2,400	-0.08%
2024/08/12	3.1	133.32	0	0.00	132.50	3.1	2,422	0.13%
2024/08/09	1.2	130.87	11.7	129.84	131.00	-10.5	2,448	-0.43%
2024/08/08	5	125.80	1	124.50	126.00	4	2,418	0.17%
2024/08/07	3.2	125.71	4.9	127.02	127.00	-1.7	2,412	-0.07%
2024/08/06	10.9	117.67	13	117.73	120.50	-2.1	2,390	-0.09%
2024/08/05	32.6	121.97	20	122.73	121.50	12.6	2,350	0.53%
2024/08/02	22	137.19	20	137.19	135.00	2	2,315	0.09%
2024/08/01	3.3	140.20	9	139.94	140.50	-5.7	2,300	-0.25%
2024/07/31	17.2	139.14	18	139.36	137.50	-0.8	2,307	-0.03%
2024/07/30	10.2	140.50	7	141.64	143.50	3.2	2,353	0.14%
2024/07/29	44.2	140.70	15	141.30	139.50	29.2	2,338	1.25%
2024/07/26	13.8	141.25	15	141.17	141.00	-1.2	2,323	-0.05%
2024/07/23	6.2	147.09	6	146.42	145.50	0.2	2,306	0.01%
2024/07/22	92.2	148.83	22.4	147.48	147.00	69.8	2,298	3.04%
2024/07/19	15.2	152.34	14	153.46	151.00	1.2	2,295	0.05%
2024/07/18	30.5	155.46	13.5	155.44	156.50	17	2,320	0.73%
2024/07/17	43.4	158.46	49.3	159.19	159.00	-6	2,293	-0.26%
2024/07/16	114.2	162.38	43.2	161.91	160.00	71	2,199	3.23%	大買/
2024/07/15	55	159.07	35.8	159.76	158.50	19.2	2,142	0.90%
2024/07/12	57.1	158.78	45.8	158.97	156.50	11.3	2,063	0.55%
2024/07/11	62.5	158.16	69.7	158.72	159.50	-7.2	2,015	-0.36%
2024/07/10	28.1	155.30	77.1	155.12	155.00	-49	1,952	-2.51%
2024/07/09	11.4	150.78	31.3	150.24	150.00	-19.9	1,914	-1.04%
2024/07/08	19.2	153.63	4.5	152.63	152.00	14.7	1,911	0.77%
2024/07/05	3	151.33	57.4	152.40	155.00	-54.4	1,895	-2.87%
2024/07/04	11	149.64	0.3	149.67	149.50	10.7	1,857	0.58%
2024/07/03	5.2	149.70	12.1	149.67	150.00	-6.9	1,862	-0.37%
2024/07/02	17.2	147.35	12	145.80	145.50	5.1	1,866	0.28%
2024/07/01	39.2	149.19	10.2	148.51	148.50	29	1,877	1.54%
2024/06/28	12.1	149.92	0	0.00	150.00	12.1	1,898	0.64%
2024/06/27	6.1	149.37	8	148.88	148.00	-1.9	1,922	-0.10%
2024/06/26	3	154.17	2	154.00	152.50	1	1,905	0.05%
2024/06/25	13.2	150.85	12	150.92	151.50	1.2	1,912	0.06%
2024/06/24	26.1	154.63	2.2	154.95	153.50	23.9	1,888	1.26%
2024/06/21	6	153.42	4.2	152.76	154.00	1.9	1,873	0.10%
2024/06/20	1.1	153.14	2.3	154.15	155.00	-1.2	1,866	-0.06%
2024/06/19	3.1	153.18	1.3	153.77	151.00	1.8	1,859	0.09%
2024/06/18	3.1	152.68	11.1	153.13	153.00	-8	1,839	-0.43%
2024/06/17	12	155.12	1	155.00	153.50	11	1,835	0.60%
2024/06/14	0	0.00	5.4	154.86	155.50	-5.4	1,836	-0.30%
2024/06/13	29.2	155.68	71.2	155.45	156.00	-42	1,839	-2.28%
2024/06/12	3	150.17	53	150.11	150.50	-50	1,793	-2.79%
2024/06/11	3.1	150.00	0.1	150.00	149.50	3	1,792	0.17%
2024/06/07	1	152.00	2.1	151.52	152.50	-1.1	1,795	-0.06%
2024/06/06	31.4	152.34	17.1	150.47	150.00	14.3	1,800	0.80%
2024/06/05	16.1	152.75	7.2	152.58	152.00	8.9	1,796	0.49%
2024/06/04	2	153.24	4	152.75	153.00	-2	1,824	-0.11%
2024/06/03	0.3	154.20	3	153.33	152.50	-2.8	1,844	-0.15%
2024/05/31	10.7	155.46	13.4	155.44	152.00	-2.7	1,870	-0.14%
2024/05/30	2.4	157.06	10	156.00	155.50	-7.6	1,870	-0.41%
2024/05/29	33.5	159.29	46.8	158.16	158.00	-13.3	1,903	-0.70%
2024/05/28	38.6	160.82	51.8	160.55	159.50	-13.2	1,983	-0.67%
2024/05/27	71.5	156.16	79.8	156.30	156.00	-8.3	1,872	-0.44%
2024/05/24	37.7	150.92	33.5	152.67	153.00	4.2	1,845	0.23%
2024/05/23	11	152.00	61.6	151.99	151.00	-50.6	1,902	-2.66%
2024/05/22	19.7	150.81	89.1	150.50	150.50	-69.4	1,867	-3.72%
2024/05/21	2	148.25	48	149.05	149.50	-46	1,859	-2.47%
2024/05/20	5	148.80	26	147.81	147.50	-21	1,861	-1.13%
2024/05/17	0.2	149.00	24	148.71	149.50	-23.8	1,869	-1.27%
2024/05/16	9.1	149.83	27	148.91	149.00	-18	1,879	-0.96%
2024/05/15	14	147.32	15.1	147.47	149.00	-1.1	1,870	-0.06%
2024/05/14	2.1	145.01	0.1	145.50	145.50	2	1,857	0.11%
2024/05/13	0.4	145.30	1	144.50	144.50	-0.6	1,867	-0.03%
2024/05/10	2.1	146.23	1	147.50	145.50	1.1	1,875	0.06%
2024/05/09	3.1	148.98	0	0.00	147.00	3.1	1,871	0.16%
2024/05/08	0	0.00	2.4	148.96	150.00	-2.4	1,893	-0.13%
2024/05/07	0.1	148.22	1	147.50	148.00	-0.9	1,901	-0.05%
2024/05/06	7.5	151.17	12	149.79	149.00	-4.5	1,931	-0.23%
2024/05/03	33.2	151.98	53.2	152.06	151.50	-19.9	1,926	-1.03%
2024/05/02	0.1	147.50	9.4	146.36	147.00	-9.3	1,832	-0.51%
2024/04/30	10.1	147.71	12	147.88	147.50	-1.9	1,838	-0.10%
2024/04/29	0.1	146.00	20.5	145.27	146.50	-20.5	1,836	-1.12%
2024/04/26	14	142.89	0.2	143.00	143.50	13.8	1,846	0.75%
2024/04/25	14.2	144.00	15.2	143.74	143.50	-1	1,864	-0.05%
2024/04/24	7	145.93	78.6	145.84	149.50	-71.6	1,847	-3.87%
2024/04/23	25.2	141.42	1.7	140.79	141.00	23.5	1,821	1.29%
2024/04/22	23.8	140.77	0.2	140.35	139.00	23.7	1,818	1.30%
2024/04/19	44.9	143.09	42.7	143.71	142.00	2.2	1,803	0.12%
2024/04/18	6	149.50	12.7	150.73	148.50	-6.7	1,748	-0.38%
2024/04/17	15.3	150.79	66.4	150.83	151.50	-51.1	1,743	-2.93%
2024/04/16	22.8	142.53	15.4	141.53	141.00	7.4	1,703	0.43%
2024/04/15	17	148.62	15.3	147.30	147.50	1.7	1,696	0.10%
2024/04/12	1.9	150.34	4.6	151.20	150.50	-2.7	1,729	-0.16%
2024/04/11	3.1	150.17	1	151.00	150.50	2.1	1,740	0.12%
2024/04/10	1	152.00	8.6	152.29	152.50	-7.5	1,817	-0.41%
2024/04/09	5	150.00	2.6	150.00	151.50	2.4	1,819	0.13%
2024/04/08	27.1	151.53	5	152.10	150.00	22.1	1,815	1.22%
2024/04/03	14	152.43	32.2	153.14	153.00	-18.2	1,817	-1.00%
2024/04/02	18.3	152.10	16.6	151.90	152.00	1.6	1,803	0.09%
2024/04/01	43.3	149.45	43.8	149.73	150.50	-0.5	1,792	-0.03%
2024/03/29	7.4	146.04	7	146.57	145.50	0.4	1,794	0.02%
2024/03/28	20.9	147.48	35.1	148.07	147.00	-14.2	1,795	-0.79%
2024/03/27	25.4	143.51	4.2	144.24	144.50	21.2	1,771	1.20%
2024/03/26	15	142.90	9	145.48	142.00	6	1,780	0.34%
2024/03/25	1.2	144.63	3.6	145.29	144.50	-2.4	1,797	-0.13%
2024/03/22	4.2	144.52	14.4	145.03	145.50	-10.2	1,836	-0.56%
2024/03/21	4.1	141.88	65.9	142.00	142.00	-61.8	1,865	-3.31%
2024/03/20	6.1	141.61	77.3	142.30	141.50	-71.2	1,893	-3.76%
2024/03/19	3.1	142.19	7	142.50	142.50	-3.9	1,922	-0.20%
2024/03/18	19.5	140.87	84.1	141.85	141.50	-64.6	1,941	-3.33%
2024/03/15	6.7	142.77	32.1	143.05	142.50	-25.4	1,946	-1.31%
2024/03/14	2.3	142.88	36.2	143.72	143.00	-33.9	1,977	-1.71%
2024/03/13	26.5	145.48	1.5	144.50	143.50	25	2,079	1.20%
2024/03/12	16.7	146.58	5.3	146.89	147.00	11.4	2,126	0.53%
2024/03/11	5.5	144.57	2	143.25	144.50	3.5	2,183	0.16%
2024/03/08	62.4	145.67	13.8	144.80	143.50	48.6	2,251	2.16%
2024/03/07	43.5	148.08	4	148.13	147.50	39.5	2,322	1.70%
2024/03/06	12.5	148.54	10.1	150.39	149.50	2.4	2,404	0.10%
2024/03/05	19.4	151.42	6.6	153.58	150.00	12.9	2,654	0.49%
2024/03/04	6.7	154.19	19.2	155.20	153.00	-12.5	2,922	-0.43%
2024/03/01	23.2	154.78	191.1	154.51	154.50	-167.9	2,939	-5.71%	大賣/鉅額交易
2024/02/29	40.1	150.58	30	151.53	151.50	10.1	2,862	0.35%
2024/02/27	52.8	152.90	31.1	151.39	150.50	21.7	2,928	0.74%
2024/02/26	187.9	150.92	155.2	152.45	154.00	32.7	2,920	1.12%	大買/大賣/
2024/02/23	5.3	145.15	2	146.25	145.00	3.3	2,885	0.11%
2024/02/22	17.1	146.29	6.2	146.58	146.00	11	2,913	0.38%
2024/02/21	8.3	146.52	5	146.90	145.50	3.3	2,950	0.11%
2024/02/20	5	146.01	1.2	145.60	145.50	3.7	3,081	0.12%
2024/02/19	12.2	148.38	8.1	148.69	147.50	4.1	3,091	0.13%
2024/02/16	4.6	147.07	16	147.31	148.00	-11.4	3,114	-0.37%
2024/02/15	16.6	143.66	7	144.21	143.50	9.6	3,122	0.31%
2024/02/05	5.7	143.76	1	143.50	143.50	4.7	3,144	0.15%
2024/02/02	1.3	145.39	13.4	145.16	146.00	-12.1	3,266	-0.37%
2024/02/01	6	144.42	0.2	144.50	144.50	5.9	3,293	0.18%
2024/01/31	20.1	144.80	2	147.00	143.50	18.1	3,336	0.54%
2024/01/30	12.2	146.81	7.2	147.63	146.00	5	3,360	0.15%
2024/01/29	13	149.19	14.1	148.96	148.50	-1.1	3,390	-0.03%
2024/01/26	0	0.00	23.3	145.73	147.50	-23.3	3,402	-0.69%
2024/01/25	2.2	143.92	2.2	143.23	143.50	0	3,439	0.00%
2024/01/24	7.2	143.45	0	0.00	143.00	7.2	3,478	0.21%
2024/01/23	6.4	144.88	8	144.94	144.00	-1.6	3,594	-0.05%
2024/01/22	10.1	143.66	7	143.93	144.00	3.1	3,623	0.08%
2024/01/19	15.7	143.67	2.9	145.09	143.50	12.8	3,683	0.35%
2024/01/18	7.4	146.18	17	145.85	145.50	-9.6	3,681	-0.26%
2024/01/17	24.1	146.61	9	148.22	145.00	15.1	3,687	0.41%
2024/01/16	18.1	147.70	9	148.89	149.00	9.1	3,688	0.25%
2024/01/15	2.2	149.50	3.1	149.15	150.00	-0.9	3,765	-0.02%
2024/01/12	38.4	148.19	0	0.00	149.00	38.4	3,790	1.01%
2024/01/11	12.2	148.49	3.1	148.65	148.50	9.1	3,802	0.24%
2024/01/10	11.2	146.23	3	145.50	145.50	8.2	3,838	0.21%
2024/01/09	25.4	148.78	5	147.00	148.00	20.4	3,851	0.53%
2024/01/08	70.5	151.06	7.8	149.41	148.50	62.7	3,858	1.63%
2024/01/05	10.5	152.41	1.5	152.50	152.00	9	3,840	0.23%
2024/01/04	31.4	155.26	18	157.97	153.00	13.4	3,849	0.35%
2024/01/03	9	155.59	8	155.19	156.00	1	3,805	0.03%
2024/01/02	3	155.83	15	156.43	155.00	-12	3,837	-0.31%
2023/12/29	59.3	156.60	16.5	156.97	157.50	42.8	3,867	1.11%
2023/12/28	16.1	156.97	2	157.25	156.50	14.1	3,866	0.36%
2023/12/27	11.1	158.73	2	159.25	159.00	9.1	3,882	0.24%
2023/12/26	12.1	157.71	12.8	157.19	158.00	-0.6	3,953	-0.02%
2023/12/25	8.4	152.83	4	153.00	153.50	4.4	4,007	0.11%
2023/12/22	4.1	154.00	3	155.17	154.50	1.1	4,044	0.03%
2023/12/21	3.6	153.55	8	153.38	154.00	-4.4	4,116	-0.11%
2023/12/20	14.1	155.35	9	155.78	155.00	5.1	4,291	0.12%
2023/12/19	8.4	155.52	16.3	154.55	155.00	-7.9	4,319	-0.18%
2023/12/18	30.8	156.92	15.9	155.88	155.50	14.9	4,306	0.35%
2023/12/15	21.1	158.62	6.4	159.55	159.00	14.7	4,316	0.34%
2023/12/14	29.2	158.94	29	159.90	158.50	0.2	4,322	0.01%
2023/12/13	15.2	157.15	9.3	156.39	157.00	5.9	4,308	0.14%
2023/12/12	14.6	159.45	4.2	159.10	158.00	10.4	4,313	0.24%
2023/12/11	21.1	158.95	6	159.08	159.50	15.1	4,353	0.35%
2023/12/08	54.6	159.75	58.7	159.78	158.50	-4.2	4,326	-0.10%
2023/12/07	35.5	155.46	32.3	155.23	155.50	3.2	4,247	0.08%
2023/12/06	21.4	158.55	14.1	159.17	157.50	7.3	4,252	0.17%
2023/12/05	43.3	158.00	19.6	158.82	157.50	23.7	4,230	0.56%
2023/12/04	53	161.24	33.7	162.36	161.00	19.2	4,224	0.46%
2023/12/01	42.1	165.12	22.6	165.63	164.50	19.6	4,187	0.47%
2023/11/30	146.6	167.97	388.5	168.29	168.00	-242	4,137	-5.85%	大買/大賣/鉅額交易
2023/11/29	112.8	160.98	139.5	162.24	164.50	-26.7	3,861	-0.69%	大買/大賣/
2023/11/28	30.5	152.72	47.6	151.09	153.50	-17.1	3,574	-0.48%
2023/11/27	14.2	148.10	13	148.81	146.50	1.2	3,514	0.03%
2023/11/24	27.8	152.69	38	153.13	151.00	-10.2	3,487	-0.29%
2023/11/23	8.8	151.73	24.4	150.62	151.50	-15.6	3,399	-0.46%
2023/11/22	8.1	148.51	35.7	149.94	149.00	-27.6	3,335	-0.83%
2023/11/21	12.3	148.38	15	148.56	148.00	-2.7	3,303	-0.08%
2023/11/20	28	147.93	17.9	148.07	148.00	10.1	3,290	0.31%
2023/11/17	68.1	145.43	117.4	145.30	148.00	-49.3	3,238	-1.52%	大賣/
2023/11/16	27.2	139.65	4.5	139.98	140.00	22.7	3,111	0.73%
2023/11/15	10.4	137.60	18	138.36	137.00	-7.6	3,094	-0.24%
2023/11/14	6.8	136.84	15.4	137.33	136.50	-8.6	3,060	-0.28%
2023/11/13	34	138.79	3	139.17	138.00	31	3,041	1.02%
2023/11/10	43.5	141.25	5	140.50	138.50	38.5	3,030	1.27%
2023/11/09	5.1	146.81	412	146.75	146.50	-406.9	2,908	-13.99%	大賣/鉅額交易
2023/11/08	3.2	147.98	18	148.42	149.00	-14.8	2,892	-0.51%
2023/11/07	1	146.50	3.2	148.63	148.50	-2.2	2,866	-0.08%
2023/11/06	1	146.50	19.6	145.73	148.00	-18.6	2,840	-0.65%
2023/11/03	10	142.80	35.5	142.53	142.00	-25.5	2,868	-0.89%
2023/11/02	8.4	138.33	3.4	137.93	138.50	5	2,845	0.18%
2023/11/01	110.5	134.90	11	135.41	136.00	99.5	2,811	3.54%	大買/
2023/10/31	43.2	136.48	46.8	135.61	134.00	-3.5	2,791	-0.13%
2023/10/30	10	138.75	18.5	141.63	142.00	-8.5	2,696	-0.32%
2023/10/27	25	142.32	25.5	140.80	138.50	-0.5	2,722	-0.02%
2023/10/26	14.1	144.95	8.5	144.37	143.00	5.6	2,684	0.21%
2023/10/25	11.2	149.59	2	150.75	147.50	9.2	2,735	0.34%
2023/10/24	9	149.11	78.6	147.74	149.50	-69.6	2,757	-2.52%
2023/10/23	65.9	152.57	39.9	152.11	150.00	26	2,871	0.91%
2023/10/20	41.3	148.80	7.2	148.49	149.00	34.2	2,824	1.21%
2023/10/19	11.1	146.04	4	147.38	149.00	7.1	2,812	0.25%
2023/10/18	10	148.20	90.2	148.19	147.00	-80.2	2,814	-2.85%
2023/10/17	7	148.21	16.1	147.52	147.50	-9.1	2,783	-0.33%
2023/10/16	11.1	144.68	1	145.52	144.00	10.1	2,805	0.36%
2023/10/13	3	146.67	3.1	148.47	148.50	-0.1	2,798	0.00%
2023/10/12	5.3	146.66	15.9	147.72	147.50	-10.6	2,781	-0.38%
2023/10/11	18.2	143.91	29.5	144.99	146.00	-11.3	2,759	-0.41%
2023/10/06	4.1	148.61	23.3	149.38	147.50	-19.2	2,738	-0.70%
2023/10/05	17	146.21	23.3	147.62	148.00	-6.3	2,717	-0.23%
2023/10/04	2.1	144.00	7.1	145.33	145.50	-5.1	2,694	-0.19%
2023/10/03	3.1	145.49	4.8	145.47	146.00	-1.8	2,694	-0.07%
2023/10/02	44.2	146.98	11.2	146.10	144.50	33	2,677	1.23%
2023/09/28	13.2	146.74	51.7	147.53	149.00	-38.5	2,600	-1.48%
2023/09/27	9	142.44	57	142.64	143.00	-48	2,530	-1.90%
2023/09/26	57.4	144.44	46.3	144.86	142.00	11	2,540	0.43%
2023/09/25	144.9	147.33	134.4	147.89	146.00	10.5	2,491	0.42%	大買/大賣/
2023/09/22	11.7	142.00	30.6	142.34	143.50	-18.9	2,318	-0.82%
2023/09/21	5.2	139.33	12.8	139.75	138.50	-7.7	2,268	-0.34%
2023/09/20	11.2	141.24	7.3	141.47	140.00	3.9	2,251	0.17%
2023/09/19	13.2	139.43	6.1	139.24	139.50	7.1	2,216	0.32%
2023/09/18	3.1	141.00	7	140.93	140.50	-4	2,219	-0.18%
2023/09/15	6	140.58	8.8	140.89	140.50	-2.8	2,234	-0.12%
2023/09/14	34.1	139.68	38.7	139.61	139.50	-4.5	2,245	-0.20%
2023/09/13	0.4	134.09	10.6	133.95	133.50	-10.2	2,237	-0.45%
2023/09/12	11.6	134.79	30.2	135.07	135.00	-18.6	2,301	-0.81%
2023/09/11	9.2	135.95	11.1	136.11	136.50	-1.9	2,342	-0.08%
2023/09/08	18.1	140.20	36.9	140.55	140.00	-18.8	2,304	-0.82%
2023/09/07	65.3	143.37	51.3	144.46	144.50	14	2,333	0.60%
2023/09/06	83.5	141.17	40.5	141.39	141.00	43	2,297	1.87%
2023/09/05	23.6	137.39	13.4	136.52	137.00	10.2	2,263	0.45%
2023/09/04	5	129.80	4.5	129.78	130.00	0.5	2,227	0.02%
2023/09/01	24.1	131.37	0	0.00	130.50	24.1	2,231	1.08%
2023/08/31	7.1	131.73	6.2	131.05	132.50	0.9	2,234	0.04%
2023/08/30	5.3	131.02	1.1	130.55	131.00	4.2	2,273	0.18%
2023/08/29	1.1	129.59	0	0.00	130.50	1.1	2,301	0.05%
2023/08/28	2.1	128.79	1	129.50	128.50	1.1	2,322	0.05%
2023/08/25	11.2	129.54	10	129.50	130.00	1.2	2,356	0.05%
2023/08/24	10.1	129.90	16	129.38	129.50	-5.9	2,373	-0.25%
2023/08/23	6.2	127.51	2	127.00	127.50	4.2	2,371	0.18%
2023/08/22	2	127.50	1.2	127.57	126.50	0.8	2,377	0.03%
2023/08/21	3.2	126.05	6.1	126.48	126.50	-3	2,380	-0.13%
2023/08/18	12.1	125.50	4	124.75	125.50	8.1	2,395	0.34%
2023/08/17	8.2	125.37	4	125.00	125.00	4.2	2,405	0.17%
2023/08/16	5.1	123.31	2.7	123.70	123.50	2.4	2,426	0.10%
2023/08/15	0	125.00	1	125.00	124.50	-1	2,447	-0.04%
2023/08/14	11.1	122.91	2	124.50	123.50	9.1	2,460	0.37%
2023/08/11	1.4	124.18	2.1	124.04	124.50	-0.6	2,454	-0.03%
2023/08/10	4.3	124.87	3.2	124.53	125.00	1.1	2,447	0.04%
2023/08/09	64	126.16	19	125.50	124.50	45	2,429	1.85%
2023/08/08	5	164.20	7.1	163.73	164.50	-2.1	2,362	-0.09%
2023/08/07	13.7	165.71	22.2	164.10	166.00	-8.5	2,344	-0.36%
2023/08/04	1.9	165.23	1	165.00	164.00	0.9	2,328	0.04%
2023/08/02	7.3	160.73	32.4	162.29	160.50	-25.1	2,322	-1.08%
2023/08/01	35	161.51	7.1	161.34	161.50	27.9	2,311	1.21%
2023/07/31	17.1	156.54	112	156.95	157.50	-94.9	2,257	-4.20%	大賣/
2023/07/28	33.4	157.60	3	159.01	159.00	30.4	2,221	1.37%
2023/07/27	16.2	158.29	32.1	159.70	158.00	-16	2,154	-0.74%
2023/07/26	44.5	157.64	25.9	157.48	157.50	18.6	2,134	0.87%
2023/07/25	14.8	167.44	12.3	167.70	166.00	2.5	2,021	0.12%
2023/07/24	15	169.93	10.2	170.72	169.50	4.8	2,021	0.24%
2023/07/21	58.1	170.97	2	170.25	170.00	56.1	2,052	2.73%
2023/07/20	22.2	174.51	6	173.50	173.00	16.2	2,060	0.79%
2023/07/19	18.3	176.53	15.4	177.14	175.50	2.9	2,100	0.14%
2023/07/18	22.2	171.60	6	171.25	170.50	16.2	2,219	0.73%
2023/07/17	2.1	173.36	4	175.12	175.50	-1.9	2,232	-0.09%
2023/07/14	5	173.10	1.1	173.84	173.00	3.9	2,291	0.17%
2023/07/13	8	173.81	10.7	173.60	173.00	-2.7	2,317	-0.12%
2023/07/12	5	170.90	1.2	171.42	171.50	3.8	2,317	0.16%
2023/07/11	6.1	170.95	6.2	171.71	171.00	-0.1	2,301	0.00%
2023/07/10	11.8	172.23	8.4	171.46	170.50	3.4	2,297	0.15%
2023/07/07	5.1	175.31	5.1	175.31	174.50	0	2,287	0.00%
2023/07/06	2.2	177.51	9.6	177.64	177.50	-7.5	2,285	-0.33%
2023/07/05	4.2	179.35	7	178.36	178.50	-2.8	2,275	-0.12%
2023/07/04	22	175.70	2.4	176.13	174.50	19.6	2,255	0.87%
2023/07/03	4.4	184.10	4.1	185.88	185.00	0.3	2,227	0.02%
2023/06/30	2.1	183.00	2.1	183.94	183.00	0	2,198	0.00%
2023/06/29	2.1	181.53	0.5	182.00	181.50	1.6	2,195	0.07%
2023/06/28	22.2	182.68	0	0.00	181.00	22.2	2,227	1.00%
2023/06/27	10.2	184.64	6	183.50	182.50	4.2	2,225	0.19%
2023/06/26	2.3	181.22	26	182.06	183.50	-23.7	2,224	-1.07%
2023/06/21	4.5	184.24	1.1	183.55	183.50	3.4	2,202	0.15%
2023/06/20	67.5	185.79	59.4	185.56	184.50	8.2	2,199	0.37%
2023/06/19	8.1	189.25	1.6	189.31	188.00	6.5	2,187	0.30%
2023/06/16	9.5	191.42	38.4	190.88	191.50	-28.9	2,184	-1.32%
2023/06/15	75.8	193.02	31	192.40	192.50	44.8	2,148	2.08%
2023/06/14	19.3	187.06	23	186.67	187.50	-3.7	2,149	-0.17%
2023/06/13	88	190.31	49.3	189.10	187.50	38.7	2,238	1.73%
2023/06/12	14.2	183.01	16.1	182.91	184.00	-1.9	2,216	-0.08%
2023/06/09	18.3	180.04	24	180.10	179.50	-5.7	2,204	-0.26%
2023/06/08	22	182.27	22.1	182.14	182.00	-0.1	2,185	0.00%
2023/06/07	1	183.50	1.1	184.00	184.00	-0.1	2,185	0.00%
2023/06/06	7.2	182.71	36.1	182.19	181.50	-28.9	2,171	-1.33%
2023/06/05	80	183.65	27.2	182.86	182.50	52.8	2,158	2.45%
2023/06/02	16.3	182.35	17.2	182.17	182.00	-0.9	2,120	-0.04%
2023/06/01	31.3	181.41	41	181.38	181.00	-9.7	2,090	-0.47%
2023/05/31	9.2	182.91	20.4	182.74	183.50	-11.1	2,071	-0.54%
2023/05/30	6.1	179.41	16.4	178.92	179.00	-10.3	2,051	-0.50%
2023/05/29	16.3	178.57	34.4	178.56	179.50	-18.1	2,029	-0.89%
2023/05/26	5.4	174.90	5.9	176.26	175.00	-0.5	2,011	-0.02%
2023/05/25	9.2	175.23	8.3	175.46	174.50	0.9	2,021	0.04%
2023/05/24	11.7	176.89	16	176.16	176.00	-4.3	2,023	-0.21%
2023/05/23	13.3	175.73	2.6	176.08	176.50	10.7	2,015	0.53%
2023/05/22	20.6	176.09	13	176.42	176.50	7.6	2,022	0.37%
2023/05/19	30.1	174.80	28.1	175.15	176.00	1.9	2,036	0.09%
2023/05/18	20.7	169.56	8.8	171.09	169.50	11.9	2,013	0.59%
2023/05/17	5.1	169.51	0	0.00	170.50	5.1	2,023	0.25%
2023/05/16	6.1	171.34	0	171.00	170.50	6.1	2,053	0.30%
2023/05/15	5.1	168.31	14.1	169.00	169.00	-9	2,055	-0.44%
2023/05/12	3	168.50	6	169.58	170.00	-3	2,075	-0.14%
2023/05/11	11.1	168.82	0	0.00	168.00	11.1	2,084	0.53%
2023/05/10	0.1	172.00	3	171.67	172.00	-2.9	2,084	-0.14%
2023/05/09	52.2	171.38	7.3	171.56	171.00	44.9	2,104	2.14%
2023/05/08	36.6	173.90	17.1	174.15	173.50	19.5	2,103	0.92%
2023/05/05	13.2	171.66	4.4	171.75	172.50	8.7	2,118	0.41%
2023/05/04	11	169.45	0	0.00	169.50	11	2,147	0.51%
2023/05/03	8.6	168.46	5	169.00	168.50	3.6	2,203	0.16%
2023/05/02	13.3	169.33	10.3	170.89	170.50	3	2,268	0.13%
2023/04/28	60.1	169.33	12	169.88	169.50	48.1	2,268	2.12%
2023/04/27	12.5	166.51	37	167.00	167.00	-24.5	2,240	-1.09%
2023/04/26	6.9	163.31	10.1	162.83	165.00	-3.2	2,210	-0.14%
2023/04/25	13.7	164.93	14.2	164.78	165.00	-0.5	2,175	-0.02%
2023/04/24	7.5	165.24	106.6	165.53	167.00	-99.1	2,150	-4.61%	大賣/
2023/04/21	120.9	164.75	24.3	165.72	166.00	96.6	2,098	4.61%	大買/
2023/04/20	10.4	182.10	0	0.00	181.00	10.4	1,947	0.54%
2023/04/19	25.2	186.54	74.7	185.20	184.00	-49.5	1,935	-2.56%
2023/04/18	35.7	191.08	9.5	189.45	189.00	26.2	1,884	1.39%
2023/04/17	19.4	192.96	1	195.50	193.00	18.4	1,863	0.99%
2023/04/14	10.3	195.04	18	194.19	194.00	-7.7	1,849	-0.42%
2023/04/13	3.2	195.56	54	194.22	193.50	-50.8	1,855	-2.74%
2023/04/12	45.5	197.60	24.2	197.44	197.00	21.3	1,852	1.15%
2023/04/11	17.2	198.68	12	198.29	198.50	5.2	1,851	0.28%
2023/04/10	2.2	197.21	2	198.75	198.50	0.2	1,857	0.01%
2023/04/07	24	197.31	17.1	196.37	197.00	6.9	1,853	0.37%
2023/04/06	12.7	193.91	2.4	193.66	194.00	10.2	1,859	0.55%
2023/03/31	5.3	199.20	1	198.50	198.50	4.3	1,861	0.23%
2023/03/30	4.2	199.31	78.6	199.27	198.50	-74.4	1,933	-3.85%
2023/03/29	27.7	199.03	4.2	196.86	197.00	23.5	2,014	1.17%
2023/03/28	4.2	202.14	7.9	202.57	202.00	-3.7	2,049	-0.18%
2023/03/27	25.6	201.87	12.3	203.17	202.50	13.3	2,101	0.63%
2023/03/24	124.2	201.82	2	201.75	201.50	122.2	2,128	5.74%	大買/鉅額交易
2023/03/23	75.5	198.75	85.2	200.66	202.00	-9.7	2,138	-0.45%
2023/03/22	68	199.27	257.1	199.21	200.50	-189.1	2,122	-8.91%	大賣/鉅額交易
2023/03/21	15	196.47	20.1	198.88	200.00	-5.1	2,117	-0.24%
2023/03/20	5.3	194.42	6.1	195.10	196.50	-0.8	2,096	-0.04%
2023/03/17	96.8	191.45	15	194.80	191.50	81.8	2,070	3.95%
2023/03/16	56.6	201.59	158.2	200.15	195.50	-101.6	2,003	-5.07%	大賣/鉅額交易
2023/03/15	9.2	219.87	21.1	219.89	215.50	-11.9	1,888	-0.63%
2023/03/14	45.1	209.68	44.1	208.61	209.00	1	1,843	0.05%
2023/03/13	31	213.37	40.1	212.72	213.50	-9.1	1,828	-0.50%
2023/03/10	40.8	217.72	61	218.17	216.00	-20.2	1,825	-1.11%
2023/03/09	25.2	224.54	16.2	224.51	223.50	9	1,815	0.49%
2023/03/08	75.1	224.81	17	223.74	225.00	58.1	1,829	3.18%
2023/03/07	49	226.14	26	226.92	225.50	23	1,843	1.25%
2023/03/06	72.2	224.54	10.1	223.76	223.50	62.1	1,841	3.37%
2023/03/03	52.2	224.76	20.2	223.31	223.00	32	1,852	1.73%
2023/03/02	27.3	223.59	4.1	224.25	224.50	23.3	1,870	1.24%
2023/03/01	31.4	219.12	6.1	220.10	219.50	25.3	1,912	1.32%
2023/02/24	22	220.48	4	219.63	219.00	18	1,982	0.91%
2023/02/23	25.2	220.88	16	221.10	223.00	9.2	1,990	0.46%
2023/02/22	21.5	219.10	27.3	219.04	219.00	-5.8	1,986	-0.29%
2023/02/21	61.2	226.09	2.1	227.05	226.00	59.1	1,996	2.96%
2023/02/20	37.1	224.80	10.1	224.75	225.00	27	1,997	1.35%
2023/02/17	109.6	228.61	38.4	228.03	226.50	71.2	1,991	3.58%	大買/
2023/02/16	22.6	238.97	14.8	237.55	236.00	7.8	1,966	0.40%
2023/02/15	31.6	235.42	8.2	236.25	234.00	23.4	1,978	1.18%
2023/02/14	51.1	229.47	62.2	231.29	232.00	-11.1	1,952	-0.57%
2023/02/13	4.3	233.85	79.1	234.95	236.00	-74.8	1,927	-3.88%
2023/02/10	56.2	233.12	33.5	233.43	232.00	22.7	1,946	1.17%
2023/02/09	9.4	232.54	9.4	231.70	232.00	0	1,964	0.00%
2023/02/08	10.4	233.85	7.1	234.04	235.00	3.3	1,960	0.17%
2023/02/07	18	231.61	16.1	229.33	233.50	1.9	1,962	0.10%
2023/02/06	16.5	232.14	24.1	232.85	233.50	-7.6	1,962	-0.39%
2023/02/03	9.2	237.09	7.4	236.80	237.50	1.8	1,957	0.09%
2023/02/02	4	240.25	11.7	240.96	242.50	-7.7	1,967	-0.39%
2023/02/01	17	236.65	37.6	237.78	236.00	-20.6	1,953	-1.05%
2023/01/31	227.2	226.18	23.9	223.32	228.00	203.3	1,924	10.56%	大買/鉅額交易
2023/01/30	179	216.24	7	216.42	214.50	172	1,884	9.13%	大買/鉅額交易
2023/01/17	4.7	209.98	2	210.50	209.50	2.7	1,894	0.14%
2023/01/16	2.2	208.95	2.2	209.00	208.50	0	1,923	0.00%
2023/01/13	3	208.33	21.2	209.37	208.50	-18.1	1,955	-0.93%
2023/01/12	22	210.09	16	210.34	208.50	6	1,978	0.30%
2023/01/11	29.1	209.19	4.1	209.26	208.50	25	1,984	1.26%
2023/01/10	23	205.83	17.2	206.90	209.00	5.8	1,987	0.29%
2023/01/09	27.2	205.28	4	205.75	206.00	23.2	1,999	1.16%
2023/01/06	3.2	202.90	7.3	203.85	205.00	-4.1	1,997	-0.20%
2023/01/05	3.2	199.84	103.1	199.86	202.00	-99.9	1,998	-5.00%	大賣/
2023/01/04	5.2	198.38	141.1	197.75	197.50	-135.9	2,018	-6.73%	大賣/鉅額交易
2023/01/03	11.1	195.53	4.1	197.26	198.50	7	2,060	0.34%
2022/12/30	23.4	191.25	1	191.00	191.00	22.4	2,092	1.07%
2022/12/29	10.1	191.26	191	191.83	192.00	-180.9	2,227	-8.12%	大賣/鉅額交易
2022/12/28	31.3	195.44	1	197.50	193.00	30.3	2,285	1.32%
2022/12/27	1	202.00	21	202.95	202.00	-20	2,312	-0.86%
2022/12/26	3.4	200.31	2	200.25	200.00	1.4	2,343	0.06%
2022/12/23	58.2	201.40	5	201.40	201.00	53.2	2,392	2.22%
2022/12/22	48	198.22	46.1	198.50	210.00	1.9	2,381	0.08%
2022/12/21	15.3	191.73	48.1	190.27	195.00	-32.8	2,332	-1.41%
2022/12/20	26.3	203.35	13.2	203.32	201.00	13.2	2,252	0.58%
2022/12/19	17.3	211.83	4	213.38	210.00	13.3	2,207	0.60%
2022/12/16	7.2	223.83	13.4	224.69	222.00	-6.3	2,167	-0.29%
2022/12/15	9.1	223.72	18	224.04	226.50	-8.8	2,149	-0.41%
2022/12/14	3.5	214.40	10.2	215.51	218.50	-6.7	2,159	-0.31%
2022/12/13	21.9	213.42	11.6	215.14	209.50	10.3	2,159	0.48%
2022/12/12	5.6	225.32	14.1	223.54	220.00	-8.5	2,144	-0.40%
2022/11/30	7.2	193.17	6.4	193.80	194.00	0.8	2,124	0.04%
2022/11/29	5.2	192.84	0	0.00	193.00	5.2	2,133	0.24%
2022/11/28	2.1	196.98	8.5	196.97	197.00	-6.4	2,136	-0.30%
2022/11/25	7	197.50	11	197.77	196.50	-4	2,179	-0.18%
2022/11/24	2	194.00	8.1	196.12	196.50	-6.1	2,199	-0.28%
2022/11/23	3.2	195.79	2	195.51	195.50	1.2	2,231	0.05%
2022/11/22	2.1	196.22	10.1	196.04	196.50	-8.1	2,239	-0.36%
2022/11/21	6	193.92	8	193.75	194.00	-2	2,278	-0.09%
2022/11/18	3	192.68	12.1	193.91	194.00	-9.1	2,291	-0.40%
2022/11/17	2.1	191.24	2.1	193.40	191.50	0	2,304	0.00%
2022/11/16	4	190.88	6	193.42	191.00	-2	2,308	-0.08%
2022/11/15	8	191.63	3.1	192.50	191.00	4.9	2,333	0.21%
2022/11/14	17	189.29	162.1	189.98	190.50	-145.1	2,405	-6.03%	大賣/鉅額交易
2022/11/11	70.3	183.27	64	184.73	182.00	6.3	2,361	0.27%
2022/11/10	9	186.00	14.1	185.74	186.50	-5.1	2,294	-0.22%
2022/11/09	3.2	187.10	20	186.50	186.50	-16.8	2,298	-0.73%
2022/11/08	8	184.69	10.1	184.47	181.50	-2.1	2,327	-0.09%
2022/11/07	10	183.95	2.1	184.67	183.00	7.9	2,386	0.33%
2022/11/04	1.1	182.50	1.1	181.59	182.50	0	2,396	0.00%
2022/11/03	21.1	180.31	17.9	179.76	181.50	3.1	2,413	0.13%
2022/11/02	10	179.70	9.5	179.54	179.00	0.5	2,396	0.02%
2022/11/01	4.6	174.01	9	173.89	174.00	-4.4	2,366	-0.18%
2022/10/31	154.2	173.39	1	173.00	173.00	153.2	2,368	6.47%	大買/鉅額交易
2022/10/28	0	172.00	1.3	169.72	170.00	-1.2	2,369	-0.05%
2022/10/27	2.3	168.02	5.4	167.40	169.00	-3.1	2,348	-0.13%
2022/10/26	1.2	157.06	3.1	157.49	157.50	-1.9	2,323	-0.08%
2022/10/25	0	0.00	0.1	161.00	158.00	-0.1	2,322	0.00%
2022/10/24	9	160.56	14	160.21	159.50	-5	2,329	-0.22%
2022/10/21	5	155.40	7	153.00	153.00	-2	2,362	-0.08%
2022/10/20	13.1	154.57	6	153.75	158.00	7.1	2,421	0.29%
2022/10/19	2	161.50	10.1	164.34	160.50	-8.1	2,407	-0.34%
2022/10/18	6.1	159.43	2.2	160.59	159.50	3.9	2,395	0.16%
2022/10/17	8.2	157.15	3.2	157.84	158.50	5	2,391	0.21%
2022/10/14	4	164.00	3.1	164.98	162.50	1	2,385	0.04%
2022/10/13	5.1	161.67	12.1	159.21	157.50	-6.9	2,389	-0.29%
2022/10/12	7.2	161.64	7.1	164.00	164.50	0.2	2,367	0.01%
2022/10/11	7	162.14	2.2	162.48	162.00	4.8	2,346	0.20%
2022/10/07	10.2	169.77	10	171.25	169.50	0.2	2,320	0.01%
2022/10/06	1.2	171.11	8.1	172.67	172.00	-7	2,326	-0.30%
2022/10/05	2.1	173.07	3	173.83	171.50	-0.9	2,320	-0.04%
2022/10/04	3.2	173.66	5	172.90	174.00	-1.8	2,296	-0.08%
2022/10/03	7	167.21	4.2	167.61	167.50	2.9	2,285	0.12%
2022/09/30	5.2	162.48	2.2	161.01	166.00	3.1	2,288	0.13%
2022/09/29	7.4	162.78	2.1	161.33	161.00	5.4	2,270	0.24%
2022/09/28	16.2	163.21	11	161.95	158.50	5.2	2,245	0.23%
2022/09/27	37.5	164.10	133.2	163.97	167.00	-95.7	2,231	-4.29%	大賣/
2022/09/26	21.5	176.70	15.9	173.94	171.50	5.6	2,122	0.26%
2022/09/23	14.5	189.36	2	188.25	186.50	12.5	2,089	0.60%
2022/09/22	100.4	194.03	13	193.17	194.50	87.4	2,076	4.21%
2022/09/21	30	199.37	15	202.20	196.00	15	2,063	0.73%
2022/09/20	6	208.50	37	208.11	207.50	-31	2,010	-1.54%
2022/09/19	3.1	210.82	2.1	210.24	208.50	1	2,015	0.05%
2022/09/16	1	212.50	0.2	213.00	211.50	0.9	2,019	0.04%
2022/09/15	7.6	214.45	10.3	214.29	212.50	-2.7	2,037	-0.13%
2022/09/14	10	210.75	21.7	207.60	211.00	-11.7	2,051	-0.57%
2022/09/13	9	212.44	8.1	212.62	211.50	0.9	2,048	0.05%
2022/09/12	12.2	212.62	13.2	211.88	211.50	-1	2,060	-0.05%
2022/09/08	7.2	204.41	5.2	204.02	204.00	2	2,043	0.10%
2022/09/07	52.2	197.73	7.1	197.79	198.50	45.1	2,042	2.21%
2022/09/06	51.1	195.96	5.2	195.48	195.50	46	2,054	2.24%
2022/09/05	18.3	200.17	5.2	198.00	197.50	13.1	2,055	0.63%
2022/09/02	3.4	204.49	4	205.13	204.50	-0.6	2,044	-0.03%
2022/09/01	27.1	205.58	15.3	204.21	204.50	11.8	2,030	0.58%
2022/08/31	3	213.17	2	213.00	213.50	1	1,988	0.05%
2022/08/30	21	212.90	7.9	213.81	215.50	13.1	1,970	0.67%
2022/08/29	7.1	205.90	7.2	206.07	208.00	-0.1	1,935	-0.01%
2022/08/26	19.4	215.05	15.4	215.00	212.00	4	1,916	0.21%
2022/08/25	141.2	211.52	136.5	210.70	210.50	4.8	1,875	0.26%	大買/大賣/
2022/08/24	22.1	206.18	5.1	206.42	205.50	17	1,849	0.92%
2022/08/23	30.4	203.51	29	203.38	204.00	1.4	1,822	0.07%
2022/08/22	23.3	208.84	37.1	210.24	205.50	-13.8	1,815	-0.76%
2022/08/19	46.4	211.36	45.3	211.56	215.00	1	1,773	0.06%
2022/08/18	14.1	198.37	15.2	198.64	199.50	-1.1	1,675	-0.06%
2022/08/17	20.1	201.11	0.2	201.05	200.00	19.9	1,662	1.20%
2022/08/16	10.3	202.51	8	202.31	201.00	2.3	1,660	0.14%
2022/08/15	10	202.00	29	202.53	204.00	-19	1,648	-1.15%
2022/08/12	72.2	200.40	39.2	200.70	202.50	33.1	1,609	2.05%
2022/08/11	3.1	193.32	8	193.50	193.50	-4.9	1,539	-0.32%
2022/08/10	17.1	188.59	9.2	189.25	188.00	7.9	1,532	0.51%
2022/08/09	3.2	195.08	2.3	195.39	196.50	0.9	1,513	0.06%
2022/08/08	3.2	196.72	6	196.17	196.50	-2.8	1,549	-0.18%
2022/08/05	4.3	193.89	8	193.75	195.00	-3.8	1,565	-0.24%
2022/08/04	3	185.33	2	188.00	187.50	1	1,569	0.06%
2022/08/03	123.1	191.44	65	191.49	190.00	58.1	1,560	3.72%	大買/
2022/08/02	6.2	191.40	1.3	192.45	193.50	4.9	1,561	0.31%
2022/07/29	14.6	194.58	10	195.15	195.00	4.6	1,549	0.30%
2022/07/28	193	193.61	17	194.06	194.00	176	1,545	11.39%	大買/鉅額交易
2022/07/27	32.1	187.94	307	185.24	188.00	-274.9	1,498	-18.35%	大賣/鉅額交易
2022/07/26	21.1	194.43	60	194.27	194.50	-38.9	1,436	-2.71%
2022/07/25	48.1	203.47	1	204.00	204.00	47.1	1,430	3.29%
2022/07/22	13	211.65	10	210.80	209.00	3	1,473	0.21%
2022/07/21	57.1	205.14	19.1	206.44	209.00	38	1,484	2.56%
2022/07/20	52.3	202.12	4	201.26	199.00	48.3	1,474	3.27%
2022/07/19	4	199.13	8.1	198.64	198.00	-4.1	1,502	-0.27%
2022/07/18	13	199.23	1.2	200.34	202.50	11.8	1,524	0.77%
2022/07/15	5.1	194.23	6	194.17	195.00	-0.9	1,518	-0.06%
2022/07/14	3	191.83	7	191.64	191.00	-4	1,527	-0.26%
2022/07/13	2	187.25	6	187.67	186.50	-4	1,519	-0.26%
2022/07/12	8	181.13	1	180.00	180.00	7	1,519	0.46%
2022/07/11	2	189.25	1	187.50	187.50	1	1,523	0.07%
2022/07/08	8.1	189.89	22	190.30	191.00	-14	1,525	-0.92%
2022/07/07	13	182.23	12.1	185.82	185.50	0.9	1,512	0.06%
2022/07/06	1	180.50	1	179.50	179.00	0	1,517	0.00%
2022/07/05	27	181.48	10.1	182.58	181.00	16.9	1,512	1.12%
2022/07/04	17	178.56	5.5	177.64	177.50	11.5	1,485	0.78%
2022/07/01	19.1	194.79	9.1	194.07	188.00	9.9	1,469	0.68%
2022/06/30	9.1	202.90	7.2	202.50	201.00	1.9	1,449	0.13%
2022/06/29	2	210.50	3.2	211.11	210.00	-1.2	1,437	-0.08%
2022/06/28	1	215.44	12	214.04	213.00	-11	1,432	-0.77%
2022/06/27	11	217.68	8	214.81	218.00	3	1,482	0.20%
2022/06/24	3	207.33	14.1	202.98	211.00	-11.1	1,480	-0.75%
2022/06/23	6.2	198.44	12.2	199.74	200.50	-6	1,458	-0.41%
2022/06/22	26.1	201.94	7	199.72	197.50	19	1,447	1.32%
2022/06/21	6.5	210.03	4	212.50	212.00	2.5	1,447	0.17%
2022/06/20	10.1	210.39	0.5	208.00	208.00	9.6	1,537	0.62%
2022/06/17	16.4	224.04	3	220.83	220.50	13.4	1,509	0.89%
2022/06/16	5.3	235.05	3.2	240.96	230.00	2.1	1,499	0.14%
2022/06/15	11.1	242.17	4	240.75	237.50	7.1	1,507	0.47%
2022/06/14	6	245.24	15.2	244.51	244.50	-9.2	1,528	-0.60%
2022/06/13	4	245.64	8.3	247.97	250.00	-4.3	1,566	-0.27%
2022/06/10	2.1	251.27	1	252.00	251.00	1.1	1,592	0.07%
2022/06/09	4.8	255.43	6.3	256.19	254.50	-1.5	1,606	-0.09%
2022/06/08	0.4	255.31	5.1	256.86	254.50	-4.7	1,610	-0.29%
2022/06/07	9	250.89	0	0.00	249.50	9	1,644	0.55%
2022/06/06	1	253.00	1.1	254.82	253.00	-0.1	1,659	-0.01%
2022/06/02	1.1	254.91	6	258.08	255.00	-4.9	1,681	-0.29%
2022/06/01	2	256.25	2	257.75	258.50	0	1,723	0.00%
2022/05/31	1.1	253.14	5.5	255.94	256.50	-4.5	1,739	-0.26%
2022/05/30	6	251.83	15	253.13	253.50	-9	1,762	-0.51%
2022/05/27	3	244.83	2	246.00	245.00	1	1,776	0.06%
2022/05/26	1	239.50	0.1	240.00	240.00	0.9	1,844	0.05%
2022/05/25	1	242.50	1	243.50	242.00	0	1,916	0.00%
2022/05/24	0.1	243.50	6.1	245.28	241.50	-6	1,940	-0.31%
2022/05/23	1.1	252.41	0	252.50	250.00	1.1	1,958	0.06%
2022/05/20	2	253.98	1	250.50	251.50	1	1,975	0.05%
2022/05/19	17	252.70	32.5	254.84	255.00	-15.5	1,971	-0.79%
2022/05/18	3.2	251.48	1	250.50	250.00	2.2	1,957	0.11%
2022/05/17	7	249.86	8	252.25	253.00	-1	1,947	-0.05%
2022/05/16	1.1	252.45	2.5	254.96	250.00	-1.5	1,953	-0.07%
2022/05/13	35.1	246.93	6.1	246.67	248.00	29	1,926	1.51%
2022/05/12	0	238.00	0	0.00	236.00	0	1,923	0.00%
2022/05/11	0	0.00	1	239.00	239.00	-1	1,923	-0.05%
2022/05/10	0	0.00	2.1	233.93	242.00	-2.1	1,965	-0.10%
2022/05/09	0	0.00	4.1	235.26	234.50	-4.1	1,996	-0.21%
2022/05/06	3.1	236.88	0	0.00	239.00	3.1	2,047	0.15%
2022/05/05	3.9	242.49	0.1	242.08	241.50	3.8	2,054	0.18%
2022/05/04	1.2	237.80	4	235.14	236.50	-2.9	2,077	-0.14%
2022/05/03	3.1	230.34	1	230.50	231.00	2.1	2,155	0.10%
2022/04/29	4	232.38	3.1	234.66	234.00	0.9	2,209	0.04%
2022/04/28	56.4	232.14	13	232.15	229.50	43.4	2,213	1.96%
2022/04/27	16.4	231.57	39	235.67	237.50	-22.6	2,161	-1.04%
2022/04/26	57.4	237.61	10.3	238.84	237.00	47.1	2,131	2.21%
2022/04/25	15.3	236.03	186.2	234.41	237.50	-170.9	2,127	-8.03%	大賣/鉅額交易
2022/04/22	19.4	250.20	155.3	249.38	248.50	-135.9	2,083	-6.52%	大賣/鉅額交易
2022/04/21	4.1	257.01	2.1	257.95	258.50	2	2,099	0.09%
2022/04/20	4.1	259.88	5	260.50	256.50	-1	2,119	-0.04%
2022/04/19	3.2	259.05	3	259.83	259.50	0.2	2,117	0.01%
2022/04/18	13.1	251.86	1	254.50	255.00	12.1	2,132	0.56%
2022/04/15	19.6	256.18	1.1	258.21	252.50	18.4	2,193	0.84%
2022/04/14	1.1	267.59	0	269.00	268.00	1.1	2,205	0.05%
2022/04/13	1.3	266.40	1.1	267.55	265.50	0.2	2,255	0.01%
2022/04/12	3.1	264.55	10	262.50	266.50	-6.9	2,266	-0.30%
2022/04/11	13.1	264.81	14.2	265.23	263.00	-1.1	2,307	-0.05%
2022/04/08	1.2	275.62	1.1	274.45	274.50	0.1	2,316	0.01%
2022/04/07	4.6	277.30	3.2	278.25	273.00	1.4	2,354	0.06%
2022/04/06	4.2	283.36	2.5	284.18	282.50	1.7	2,361	0.07%
2022/04/01	3.5	288.65	23.4	289.90	289.00	-19.9	2,412	-0.83%
2022/03/31	7.3	292.42	6.1	291.66	290.00	1.2	2,415	0.05%
2022/03/30	28.3	292.47	36.3	292.91	293.50	-8	2,421	-0.33%
2022/03/29	14.3	285.21	13	286.08	285.50	1.3	2,415	0.05%
2022/03/28	2.1	282.76	10.9	278.55	284.00	-8.8	2,418	-0.36%
2022/03/25	7.3	282.90	1.1	282.72	282.50	6.3	2,426	0.26%
2022/03/24	16	285.37	15.1	285.87	286.50	0.9	2,425	0.04%
2022/03/23	47.3	281.05	50.2	281.17	285.00	-2.9	2,405	-0.12%
2022/03/22	2	265.50	7.1	264.28	266.50	-5.1	2,322	-0.22%
2022/03/21	6.6	260.76	3.2	260.13	261.50	3.4	2,355	0.14%
2022/03/18	4.3	256.41	6.5	256.41	257.50	-2.2	2,387	-0.09%
2022/03/17	20.3	250.80	18.1	253.14	253.50	2.2	2,383	0.09%
2022/03/16	179.5	245.27	38	245.04	244.50	141.5	2,359	6.00%	大買/鉅額交易
2022/03/15	23.2	255.11	3.1	254.52	253.50	20.1	2,336	0.86%
2022/03/14	27.1	264.02	4	264.75	265.00	23.1	2,342	0.98%
2022/03/11	46.1	269.82	1	271.00	269.00	45.1	2,360	1.91%
2022/03/10	66	274.08	6.3	272.71	272.00	59.7	2,403	2.48%
2022/03/09	3.3	262.53	1	262.00	262.00	2.3	2,424	0.10%
2022/03/08	7.2	264.36	0	0.00	260.00	7.2	2,485	0.29%
2022/03/07	29.3	269.87	11.2	270.33	266.00	18	2,712	0.66%
2022/03/04	2.3	289.59	8.1	290.93	284.50	-5.8	2,758	-0.21%
2022/03/03	4	292.00	11.4	289.46	289.50	-7.4	2,814	-0.26%
2022/03/02	8	290.57	10.1	291.13	290.50	-2.1	2,868	-0.07%
2022/03/01	40	292.28	127.6	290.25	291.50	-87.6	2,894	-3.03%	大賣/
2022/02/25	13.9	288.70	51.5	282.38	288.00	-37.6	2,891	-1.30%
2022/02/24	24.6	272.59	6.9	270.03	268.00	17.7	2,918	0.61%
2022/02/23	3	277.83	2.4	281.99	278.00	0.6	3,064	0.02%
2022/02/22	11.1	275.96	1.6	275.29	275.00	9.5	3,158	0.30%
2022/02/21	1.1	278.00	0	277.00	280.00	1	3,248	0.03%
2022/02/18	1	279.50	6	279.50	279.50	-5	3,374	-0.15%
2022/02/17	5.1	279.67	2.1	281.87	278.00	3	3,519	0.08%
2022/02/16	6	282.50	5.1	281.70	281.00	0.9	3,841	0.02%
2022/02/15	0.3	280.00	19.7	277.25	276.00	-19.4	4,061	-0.48%
2022/02/14	3.3	278.20	5.2	277.83	279.00	-1.9	4,239	-0.04%
2022/02/11	3	279.17	2.4	278.67	283.00	0.7	4,426	0.01%
2022/02/10	25	283.04	13.1	282.55	279.00	11.9	4,520	0.26%
2022/02/09	45.5	282.57	12.3	281.80	283.50	33.2	4,533	0.73%
2022/02/08	5.3	277.67	31.5	274.29	281.00	-26.2	4,580	-0.57%
2022/02/07	5.1	264.91	3	266.00	266.00	2.1	4,713	0.04%
2022/01/26	35.1	263.40	20.2	263.90	264.50	14.9	4,779	0.31%
2022/01/25	60.1	267.72	57	269.95	259.50	3.1	4,934	0.06%
2022/01/24	25.1	262.81	24.1	263.57	268.50	1	5,033	0.02%
2022/01/21	11.3	258.59	3.7	258.70	256.50	7.6	5,107	0.15%
2022/01/20	1	264.00	0	0.00	264.50	1	5,144	0.02%
2022/01/19	3.6	266.33	3	266.50	265.00	0.6	5,229	0.01%
2022/01/18	20.6	270.80	3	271.33	269.00	17.6	5,457	0.32%
2022/01/17	11.6	269.05	2	269.98	273.00	9.6	5,501	0.17%
2022/01/14	11.8	260.56	105.1	258.45	264.00	-93.2	5,616	-1.66%	大賣/
2022/01/13	16.8	267.46	68.5	266.46	265.50	-51.7	5,660	-0.91%
2022/01/12	67.1	273.37	2	272.25	274.00	65.1	5,759	1.13%
2022/01/11	13.6	270.82	9	270.72	269.50	4.6	5,901	0.08%
2022/01/10	13.3	271.86	8.5	273.31	276.50	4.8	5,915	0.08%
2022/01/07	146.4	281.99	25.5	282.91	281.00	121	5,965	2.03%	大買/鉅額交易
2022/01/06	38.9	284.76	5.8	285.76	285.00	33.1	6,030	0.55%
2022/01/05	2	298.25	7	297.57	296.50	-5	6,039	-0.08%
2022/01/04	6.4	299.35	17.3	299.18	298.50	-10.9	6,111	-0.18%
2022/01/03	4.1	299.43	20.2	296.65	294.00	-16.2	6,111	-0.26%
2021/12/30	10.1	300.35	9.4	300.52	297.50	0.7	6,176	0.01%
2021/12/29	8	300.33	12.1	300.08	300.00	-4	6,175	-0.06%
2021/12/28	23.5	298.06	12.4	299.92	297.00	11.1	6,228	0.18%
2021/12/27	1	293.55	44.1	295.01	296.50	-43.1	6,232	-0.69%
2021/12/24	7.5	295.67	18.2	293.54	293.50	-10.7	6,274	-0.17%
2021/12/23	28.3	295.12	11.4	293.37	294.00	16.9	6,304	0.27%
2021/12/22	11	286.45	59	284.45	285.00	-48	6,312	-0.76%
2021/12/21	3.6	279.45	6	283.83	283.50	-2.4	6,374	-0.04%
2021/12/20	6	283.17	2.5	281.12	280.50	3.6	6,413	0.06%
2021/12/17	2.3	282.09	6.7	283.98	285.00	-4.4	6,473	-0.07%
2021/12/16	3.3	285.78	7.2	286.79	285.50	-3.9	6,544	-0.06%
2021/12/15	11.9	282.15	61.2	284.89	281.50	-49.3	6,577	-0.75%
2021/12/14	32.4	285.45	25.4	284.67	283.00	7	6,594	0.11%
2021/12/13	5.6	289.14	17.2	289.65	295.00	-11.6	6,653	-0.17%
2021/12/10	9	291.56	11.9	291.95	291.50	-2.9	6,761	-0.04%
2021/12/09	6.6	293.10	16.9	292.33	288.50	-10.3	6,813	-0.15%
2021/12/08	10.7	294.21	17	294.06	293.00	-6.3	6,919	-0.09%
2021/12/07	9	288.12	8.1	288.70	289.00	1	7,081	0.01%
2021/12/06	29.9	289.96	8.1	290.35	291.50	21.8	7,444	0.29%
2021/12/03	39.7	295.87	11	295.36	295.50	28.7	7,753	0.37%
2021/12/02	24.2	293.77	37.4	292.60	291.50	-13.2	7,848	-0.17%
2021/12/01	141.9	288.75	266.6	286.94	297.00	-124.7	7,857	-1.59%	大買/大賣/鉅額交易
2021/11/30	50.9	312.85	39.4	312.06	306.50	11.6	7,757	0.15%
2021/11/29	26.8	301.22	101.1	300.64	302.00	-74.3	7,854	-0.95%	大賣/
2021/11/26	24.3	304.81	39.2	305.73	306.50	-15	7,989	-0.19%
2021/11/25	32.8	310.38	27	311.43	308.00	5.8	8,080	0.07%
2021/11/24	18.3	314.47	41.6	312.91	315.00	-23.3	8,178	-0.28%
2021/11/23	41.5	315.03	29.1	314.74	313.50	12.4	8,277	0.15%
2021/11/22	63.1	314.35	61.7	314.17	323.00	1.4	8,428	0.02%
2021/11/19	34.4	304.91	60.3	305.65	306.50	-26	8,463	-0.31%
2021/11/18	61.6	300.52	59.2	299.43	298.50	2.4	8,604	0.03%
2021/11/17	55.1	301.36	49.3	300.57	304.50	5.8	8,901	0.06%
2021/11/16	105.1	298.42	96.9	298.14	300.50	8.2	8,996	0.09%	大買/
2021/11/15	143.9	298.18	135.1	296.74	302.50	8.8	9,033	0.10%	大買/大賣/
2021/11/12	151.6	283.48	83	280.84	275.00	68.7	8,926	0.77%	大買/
2021/11/11	135.1	288.64	138.1	288.92	286.00	-3	8,873	-0.03%	大買/大賣/
2021/11/10	100.7	280.44	98.1	282.45	288.00	2.6	8,889	0.03%
2021/11/09	18.1	275.89	42.3	275.52	277.00	-24.2	8,941	-0.27%
2021/11/08	39.2	269.90	18.7	271.81	266.00	20.5	9,127	0.22%
2021/11/05	34.2	273.25	29.2	272.33	270.00	5	9,152	0.05%
2021/11/04	341.3	279.23	231.5	276.27	271.50	109.8	9,275	1.18%	大買/大賣/鉅額交易
2021/11/03	45.6	267.47	49.1	267.03	267.00	-3.5	9,174	-0.04%
2021/11/02	193.5	277.06	154.3	275.00	270.00	39.2	9,145	0.43%	大買/大賣/
2021/11/01	148.4	271.75	231.1	268.76	276.00	-82.7	9,022	-0.92%	大買/大賣/
2021/10/29	210.1	263.47	135.3	260.09	264.00	74.8	8,938	0.84%	大買/大賣/
2021/10/28	117.1	255.64	70.2	254.68	252.50	46.9	8,909	0.53%	大買/
2021/10/27	83.2	257.87	70.1	261.66	260.00	13	8,955	0.15%
2021/10/26	250.2	262.02	120.2	262.69	259.00	130	8,970	1.45%	大買/大賣/鉅額交易
2021/10/25	257.3	250.51	27.1	250.89	250.50	230.2	8,862	2.60%	大買/鉅額交易
2021/10/22	57.3	245.49	52.1	246.04	249.00	5.2	8,995	0.06%
2021/10/21	31.2	248.35	37.3	246.82	246.00	-6.1	8,999	-0.07%
2021/10/20	70.5	249.63	112.6	247.24	251.50	-42.2	9,041	-0.47%	大賣/
2021/10/19	123.7	248.70	58.5	244.65	247.50	65.2	9,118	0.72%	大買/
2021/10/18	6	234.92	13	235.46	235.00	-7	9,355	-0.08%
2021/10/15	37.7	233.99	19	233.52	235.00	18.7	9,550	0.20%
2021/10/14	20	226.35	99.3	226.87	226.50	-79.3	9,546	-0.83%
2021/10/13	90.2	218.31	34.2	221.40	216.00	56	9,555	0.59%
2021/10/12	46.2	223.51	22	225.09	220.00	24.2	9,590	0.25%
2021/10/08	77.4	234.93	86	233.67	236.00	-8.6	9,633	-0.09%
2021/10/07	86.2	232.13	95.1	229.16	233.50	-8.9	9,710	-0.09%
2021/10/06	11	221.54	5	222.20	222.50	6	9,904	0.06%
2021/10/05	28.2	218.13	62	220.60	225.00	-33.8	10,189	-0.33%
2021/10/04	44.2	218.29	46	219.78	215.00	-1.8	10,192	-0.02%
2021/10/01	37.2	219.00	74.1	217.82	216.00	-36.9	10,334	-0.36%
2021/09/30	59	224.90	58	225.89	226.00	1	10,537	0.01%
2021/09/29	86.1	226.21	55.2	226.50	225.50	30.9	10,559	0.29%
2021/09/28	43.6	229.50	33.1	232.63	229.50	10.5	10,623	0.10%
2021/09/27	22.2	240.01	203.1	239.42	237.00	-180.9	10,617	-1.70%	大賣/鉅額交易
2021/09/24	29.2	241.50	37.6	242.22	241.50	-8.4	10,641	-0.08%
2021/09/23	23.1	238.36	14.6	238.29	237.00	8.5	10,615	0.08%
2021/09/22	25.6	235.76	21.3	235.04	237.50	4.3	10,577	0.04%
2021/09/17	97.1	235.22	105	235.48	237.00	-7.9	10,574	-0.07%	大賣/
2021/09/16	35.2	236.30	16.1	234.79	233.50	19.1	10,590	0.18%
2021/09/15	171.5	232.78	176.6	229.24	234.50	-5.1	10,587	-0.05%	大買/大賣/
2021/09/14	82.1	226.99	93.1	225.37	227.50	-10.9	10,745	-0.10%
2021/09/13	40.4	226.55	34.1	226.06	223.50	6.3	10,911	0.06%
2021/09/10	164.6	227.25	178.7	227.03	230.50	-14.1	10,903	-0.13%	大買/大賣/
2021/09/09	162.5	221.09	160.1	219.68	228.00	2.4	10,983	0.02%	大買/大賣/
2021/09/08	182.3	223.27	241.7	219.92	215.50	-59.4	10,680	-0.56%	大買/大賣/
2021/09/07	88.8	239.72	90.2	240.59	239.00	-1.4	10,331	-0.01%
2021/09/06	68.4	254.65	80.3	256.48	253.00	-11.9	10,184	-0.12%
2021/09/03	223.6	257.53	236.4	254.27	261.00	-12.8	10,110	-0.13%	大買/大賣/
2021/09/02	186.3	255.07	192.8	254.57	254.50	-6.4	9,979	-0.06%	大買/大賣/
2021/09/01	107.6	251.05	65.1	251.07	248.00	42.5	9,789	0.43%	大買/
2021/08/31	108.4	257.81	120.9	261.37	262.00	-12.5	9,579	-0.13%	大買/大賣/
2021/08/30	160.5	265.50	186.6	263.99	267.50	-26.1	9,415	-0.28%	大買/大賣/
2021/08/27	184.2	268.62	218.2	269.38	264.50	-34.1	9,273	-0.37%	大買/大賣/
2021/08/26	93.2	274.70	118.6	274.42	274.00	-25.4	9,120	-0.28%	大賣/
2021/08/25	498.3	273.22	86.4	270.10	268.00	411.9	8,880	4.64%	大買/鉅額交易
2021/08/24	177.9	277.34	208.3	276.77	278.50	-30.4	8,681	-0.35%	大買/大賣/
2021/08/23	273.9	269.41	183.7	270.71	279.50	90.2	8,439	1.07%	大買/大賣/
2021/08/20	85.7	252.76	101.1	251.50	259.50	-15.4	8,088	-0.19%	大賣/
2021/08/19	156.4	249.81	83.7	247.23	239.00	72.7	7,898	0.92%	大買/
2021/08/18	79.9	240.71	113	237.04	253.50	-33.1	7,730	-0.43%	大賣/
2021/08/17	131.5	241.61	60.7	244.61	238.00	70.8	7,538	0.94%	大買/
2021/08/16	52.3	241.18	62.3	241.37	239.00	-10.1	7,366	-0.14%
2021/08/13	94.1	256.30	140.7	254.20	253.00	-46.6	7,175	-0.65%	大賣/
2021/08/12	180.7	253.00	137.7	252.15	257.00	42.9	6,933	0.62%	大買/大賣/
2021/08/11	33.1	241.90	16.9	240.98	237.00	16.2	6,664	0.24%
2021/08/10	63.2	242.03	88.9	241.68	242.00	-25.8	6,603	-0.39%
2021/08/09	98	238.08	26.6	233.85	232.00	71.3	6,442	1.11%
2021/08/06	15.5	240.18	7	242.00	243.50	8.5	6,396	0.13%
2021/08/05	22.3	241.84	68.4	243.60	240.50	-46.1	6,385	-0.72%
2021/08/04	63.3	239.68	22.2	239.79	238.50	41.1	6,402	0.64%
2021/08/03	21.1	242.09	79	241.90	242.50	-57.9	6,357	-0.91%
2021/08/02	161.4	240.24	86.3	237.38	239.50	75.1	6,277	1.20%	大買/
2021/07/30	90.3	243.43	50.2	243.17	244.00	40	6,199	0.65%
2021/07/29	99.1	247.87	47.4	243.58	252.00	51.7	6,118	0.84%
2021/07/28	47.9	238.05	166.6	240.13	240.50	-118.8	6,025	-1.97%	大賣/鉅額交易
2021/07/27	105.7	255.12	47.5	254.60	250.50	58.2	5,884	0.99%	大買/
2021/07/26	116.1	268.60	112.7	270.17	266.00	3.4	5,800	0.06%	大買/大賣/
2021/07/23	153.7	260.81	79.6	261.46	262.50	74.1	5,686	1.30%	大買/
2021/07/22	289.8	264.20	264	263.11	269.50	25.8	5,490	0.47%	大買/大賣/
2021/07/21	156	247.90	283.5	246.13	246.00	-127.5	5,113	-2.49%	大買/大賣/鉅額交易
2021/07/20	32.5	239.53	28.5	240.35	237.00	4	4,917	0.08%
2021/07/19	20.3	245.37	53.8	245.07	243.50	-33.6	4,819	-0.70%
2021/07/16	63.2	253.84	28.3	253.31	252.00	34.9	4,748	0.73%
2021/07/15	44.8	247.49	111.2	248.62	256.00	-66.5	4,668	-1.42%	大賣/
2021/07/14	161.4	244.15	68.3	242.52	246.00	93.1	4,553	2.04%	大買/
2021/07/13	287.8	241.82	195.1	241.69	239.50	92.7	4,438	2.09%	大買/大賣/
2021/07/12	316.6	238.48	293.8	235.64	245.00	22.9	4,184	0.55%	大買/大賣/
2021/07/09	32.8	223.51	95.1	223.21	223.00	-62.3	3,883	-1.60%
2021/07/08	139.1	228.44	289.1	228.38	229.50	-150	3,876	-3.87%	大買/大賣/鉅額交易
2021/07/07	163.4	227.46	211.2	227.27	225.50	-47.7	3,702	-1.29%	大買/大賣/
2021/07/06	49.5	221.32	24.6	222.87	220.00	24.8	3,517	0.71%
2021/07/05	58.4	220.79	80.2	220.65	222.00	-21.8	3,523	-0.62%
2021/07/02	39	209.50	104.8	208.60	215.00	-65.7	3,535	-1.86%	大賣/
2021/07/01	33.8	207.65	37.1	205.42	204.00	-3.3	3,473	-0.09%
2021/06/30	27.6	210.16	30.6	211.55	212.50	-3	3,416	-0.09%
2021/06/29	14.2	213.56	30.3	212.80	213.50	-16.1	3,385	-0.48%
2021/06/28	23.4	218.15	18	217.08	215.50	5.4	3,357	0.16%
2021/06/25	29.2	218.34	24.1	217.95	219.50	5.1	3,383	0.15%
2021/06/24	54.8	219.34	98.1	219.49	220.00	-43.4	3,335	-1.30%
2021/06/23	166.2	218.12	224.9	217.60	220.00	-58.7	3,262	-1.80%	大買/大賣/
2021/06/22	209.8	209.89	116.1	210.78	210.50	93.7	2,992	3.13%	大買/大賣/
2021/06/21	87.4	204.85	51.1	205.58	203.00	36.3	2,768	1.31%
2021/06/18	298.2	202.92	122.9	204.14	207.00	175.2	2,671	6.56%	大買/大賣/鉅額交易
2021/06/17	182.3	189.06	105.4	190.47	196.50	76.9	2,443	3.15%	大買/大賣/
2021/06/16	21.1	180.74	11	180.91	179.00	10.1	2,387	0.42%
2021/06/15	1.4	182.95	13	183.04	184.00	-11.6	2,396	-0.48%
2021/06/11	14.3	181.48	10	182.95	181.00	4.3	2,414	0.18%
2021/06/10	5	182.60	106.7	182.69	182.00	-101.7	2,443	-4.16%	大賣/鉅額交易
2021/06/09	32	178.48	3.1	178.54	178.50	28.9	2,454	1.18%
2021/06/08	23.1	180.30	1	181.00	180.00	22.1	2,512	0.88%
2021/06/07	11.4	179.25	25.1	179.06	181.00	-13.7	2,564	-0.54%
2021/06/04	50.4	180.96	1	180.00	179.50	49.4	2,600	1.90%
2021/06/03	29.3	181.36	39.5	183.28	183.50	-10.2	2,663	-0.38%
2021/06/02	53.3	180.58	11	180.73	180.00	42.3	2,710	1.56%
2021/06/01	21.9	182.97	34	183.19	182.00	-12.1	2,743	-0.44%
2021/05/31	37.6	183.94	5.5	183.31	183.00	32.1	2,805	1.14%
2021/05/28	19.1	181.78	44.2	181.81	183.00	-25	2,856	-0.88%
2021/05/27	45.2	173.09	20	173.50	173.50	25.2	2,850	0.89%
2021/05/26	14.3	174.39	14	173.46	176.00	0.3	2,873	0.01%
2021/05/25	8.7	172.99	14	172.75	172.50	-5.3	2,906	-0.18%
2021/05/24	9.4	168.51	3	169.83	168.50	6.4	2,996	0.21%
2021/05/21	6.5	165.26	18	165.78	167.50	-11.5	3,066	-0.37%
2021/05/20	12.1	160.42	20	161.50	161.00	-7.9	3,181	-0.25%
2021/05/19	15.6	159.22	19.1	158.40	159.50	-3.5	3,253	-0.11%
2021/05/18	18.1	159.53	8.2	158.90	162.50	9.9	3,401	0.29%
2021/05/17	29.5	151.31	41.5	148.29	151.00	-11.9	3,518	-0.34%
2021/05/14	22.5	162.48	25	162.22	160.00	-2.5	3,516	-0.07%
2021/05/13	33.1	159.78	118.2	160.31	161.50	-85.1	3,520	-2.42%	大賣/
2021/05/12	33.8	161.54	42.3	161.37	158.50	-8.5	3,541	-0.24%
2021/05/11	30.7	169.48	23.1	170.13	167.50	7.6	3,532	0.21%
2021/05/10	13.4	179.46	3	180.67	177.00	10.4	3,576	0.29%
2021/05/07	8.1	181.89	19.2	182.76	185.00	-11.1	3,649	-0.30%
2021/05/06	12.5	176.16	16.5	176.76	175.00	-4	3,700	-0.11%
2021/05/05	19.6	178.77	6.2	180.28	176.00	13.5	3,783	0.36%
2021/05/04	17.5	180.78	33	180.26	183.00	-15.5	3,905	-0.40%
2021/05/03	43	187.44	23.8	187.16	186.00	19.2	4,011	0.48%
2021/04/29	9.2	194.24	4	195.13	193.00	5.2	4,091	0.13%
2021/04/28	10.3	196.03	9.2	195.82	196.00	1.1	4,274	0.03%
2021/04/27	3.2	195.91	8.2	197.06	195.50	-4.9	4,529	-0.11%
2021/04/26	28.6	196.45	4	196.50	195.50	24.6	4,768	0.52%
2021/04/23	7	196.64	12.2	196.88	197.50	-5.2	5,072	-0.10%
2021/04/22	13.5	194.52	16.1	193.73	193.00	-2.6	5,407	-0.05%
2021/04/21	29.7	197.09	5.1	196.91	197.00	24.6	5,786	0.43%
2021/04/20	12.2	200.88	28.2	199.30	200.00	-16	6,001	-0.27%
2021/04/19	6.5	197.23	13.1	197.97	199.00	-6.7	6,171	-0.11%
2021/04/16	12.7	196.70	5	198.09	197.00	7.7	6,257	0.12%
2021/04/15	17.4	196.38	8	196.06	198.00	9.4	6,264	0.15%
2021/04/14	40.7	196.42	66.1	195.31	196.00	-25.4	6,278	-0.41%
2021/04/13	12.6	205.38	14.5	204.61	201.00	-2	6,320	-0.03%
2021/04/12	80.7	210.65	48.4	208.98	205.00	32.3	6,384	0.51%
2021/04/09	101.7	214.61	42.5	214.92	214.50	59.3	6,409	0.92%	大買/
2021/04/08	143.7	214.88	107.5	215.08	217.50	36.2	6,403	0.57%	大買/大賣/
2021/04/07	5.3	205.95	8.1	205.49	206.00	-2.9	6,317	-0.05%
2021/04/06	15.1	206.22	13	205.50	204.00	2.1	6,357	0.03%
2021/04/01	7.1	203.21	10	203.10	202.50	-3	6,401	-0.05%
2021/03/31	59.2	204.50	37.1	204.78	204.50	22.2	6,404	0.35%
2021/03/30	42.3	205.11	40.1	205.38	205.00	2.2	6,436	0.03%
2021/03/29	18.8	199.28	16	200.03	198.00	2.8	6,391	0.04%
2021/03/26	20	198.27	11	198.95	200.00	9	6,417	0.14%
2021/03/25	17.3	195.64	23.5	196.20	195.00	-6.2	6,445	-0.10%
2021/03/24	6.4	198.91	12	200.00	198.00	-5.6	6,484	-0.09%
2021/03/23	14.1	200.35	41	201.10	199.00	-26.9	6,493	-0.41%
2021/03/22	85.4	201.97	38	199.11	197.50	47.4	6,494	0.73%
2021/03/19	18.5	200.81	7.7	200.70	201.00	10.8	6,481	0.17%
2021/03/18	33	204.97	6.3	205.62	205.00	26.7	6,476	0.41%
2021/03/17	3	204.34	9.8	205.30	203.00	-6.7	6,561	-0.10%
2021/03/16	28.2	205.14	9	204.78	203.00	19.2	6,628	0.29%
2021/03/15	82.8	208.30	82.2	207.22	206.50	0.7	6,673	0.01%
2021/03/12	31.2	207.74	57.5	207.41	208.00	-26.3	6,731	-0.39%
2021/03/11	45.6	200.54	60.1	200.73	202.00	-14.5	6,783	-0.21%
2021/03/10	76.2	197.60	169.3	195.76	195.00	-93.1	6,958	-1.34%	大賣/
2021/03/09	33.1	193.67	37.2	192.93	194.00	-4.1	7,118	-0.06%
2021/03/08	21.4	199.99	24.8	200.83	198.00	-3.3	7,151	-0.05%
2021/03/05	32.5	199.64	23.7	197.45	201.00	8.7	7,253	0.12%
2021/03/04	34.3	204.43	20	206.13	202.00	14.3	7,246	0.20%
2021/03/03	18.4	208.42	16.4	208.48	208.50	2	7,308	0.03%
2021/03/02	46.8	214.89	34	213.77	210.50	12.7	7,379	0.17%
2021/02/26	23.8	214.92	16	214.09	214.50	7.8	7,419	0.10%
2021/02/25	14.4	220.23	63.5	220.30	220.50	-49.1	7,377	-0.66%
2021/02/24	72	225.32	55.8	227.44	220.50	16.2	7,453	0.22%
2021/02/23	172.9	228.35	99.5	228.53	226.50	73.3	7,382	0.99%	大買/
2021/02/22	154.7	228.26	101.8	227.86	232.00	52.8	7,325	0.72%	大買/大賣/
2021/02/19	119.7	224.07	47.2	225.50	224.00	72.6	7,237	1.00%	大買/
2021/02/18	134.8	223.68	165.6	225.07	227.50	-30.8	7,186	-0.43%	大買/大賣/
2021/02/17	147.5	220.36	69.2	219.93	220.50	78.3	7,056	1.11%	大買/
2021/02/05	17.8	207.16	17.4	207.91	209.50	0.4	6,979	0.01%
2021/02/04	13	205.50	18	206.31	203.50	-5	6,952	-0.07%
2021/02/03	20.5	203.94	21.3	204.72	205.00	-0.8	6,915	-0.01%
2021/02/02	36.2	207.44	9	208.56	207.50	27.2	6,886	0.39%
2021/02/01	24.1	204.59	24.5	204.24	205.50	-0.4	6,835	-0.01%
2021/01/29	64.3	215.45	35.5	213.30	209.50	28.9	6,779	0.43%
2021/01/28	21.7	216.71	143.4	216.58	216.50	-121.8	6,689	-1.82%	大賣/鉅額交易
2021/01/27	39.5	221.46	31.7	221.21	220.00	7.8	6,622	0.12%
2021/01/26	68.1	222.18	83.4	223.02	218.50	-15.3	6,523	-0.23%
2021/01/25	53.2	230.67	61.9	230.00	228.00	-8.7	6,393	-0.14%
2021/01/22	47	227.96	45	228.33	228.00	2	6,256	0.03%
2021/01/21	113.8	225.95	147.1	225.95	222.50	-33.3	6,136	-0.54%	大買/大賣/
2021/01/20	108	226.18	108.1	226.94	218.00	-0.1	5,959	0.00%	大買/大賣/
2021/01/19	101.8	239.83	168.9	238.50	238.00	-67.1	5,716	-1.17%	大買/大賣/
2021/01/18	112.3	225.07	99.4	226.14	238.00	12.9	5,489	0.23%	大買/
2021/01/15	159.9	226.19	121	225.37	220.00	38.9	5,175	0.75%	大買/大賣/
2021/01/14	143.9	214.86	200.1	217.18	224.00	-56.3	4,864	-1.16%	大買/大賣/
2021/01/13	161.9	202.62	106.4	203.88	204.00	55.5	4,479	1.24%	大買/大賣/
2021/01/12	84.5	198.73	61.7	197.80	192.50	22.8	4,302	0.53%
2021/01/11	41	194.84	59.1	194.60	195.50	-18.1	4,147	-0.44%
2021/01/08	15.1	188.77	17	188.82	189.50	-1.9	4,065	-0.05%
2021/01/07	16.2	189.43	59	190.77	189.50	-42.9	4,050	-1.06%
2021/01/06	95.4	189.70	23.7	190.64	188.00	71.7	4,039	1.77%
2021/01/05	26.3	190.24	184.1	190.32	193.00	-157.8	3,971	-3.97%	大賣/鉅額交易
2021/01/04	62.1	185.64	66.7	184.83	188.00	-4.6	3,880	-0.12%
2020/12/31	137	180.48	9	180.22	177.00	128	3,809	3.36%	大買/鉅額交易
2020/12/30	113.4	181.14	120.7	181.64	181.00	-7.2	3,762	-0.19%	大買/大賣/
2020/12/29	55.1	182.78	87.3	181.43	181.50	-32.2	3,724	-0.86%
2020/12/28	25.7	187.18	95.1	186.66	185.00	-69.4	3,679	-1.89%
2020/12/25	28.2	184.06	70.1	182.43	181.50	-41.9	3,634	-1.15%
2020/12/24	37.7	185.77	17	185.13	184.00	20.7	3,651	0.57%
2020/12/23	6.1	182.39	14	181.47	182.00	-7.9	3,645	-0.22%
2020/12/22	48.6	185.35	6	183.25	180.00	42.6	3,646	1.17%
2020/12/21	16.2	183.04	29.3	182.68	183.50	-13.1	3,613	-0.36%
2020/12/18	74.3	188.84	19.8	187.68	186.00	54.5	3,581	1.52%
2020/12/17	6.3	191.82	10	191.15	191.50	-3.7	3,540	-0.11%
2020/12/16	17.1	191.74	6	191.58	191.00	11.1	3,555	0.31%
2020/12/15	55.6	190.70	32.6	190.27	191.00	23	3,546	0.65%
2020/12/14	13.7	195.26	10.9	195.57	194.00	2.8	3,528	0.08%
2020/12/11	45.7	196.27	25	196.52	195.50	20.7	3,518	0.59%
2020/12/10	56.5	205.01	23.5	202.79	202.00	33	3,456	0.95%
2020/12/09	30.6	203.04	16.6	203.88	205.50	14	3,385	0.41%
2020/12/08	50.1	202.54	204	202.38	201.50	-154	3,321	-4.64%	大賣/鉅額交易
2020/12/07	33.9	203.51	30	205.26	198.50	4	3,279	0.12%
2020/12/04	232.1	210.19	99.6	209.75	207.50	132.5	3,214	4.12%	大買/鉅額交易
2020/12/03	171.7	199.77	113.3	203.24	205.00	58.4	3,026	1.93%	大買/大賣/
2020/12/02	46.4	191.70	21.5	192.33	190.50	24.9	2,897	0.86%
2020/12/01	60.9	194.96	70.3	196.92	196.50	-9.4	2,833	-0.33%
2020/11/30	6.2	198.50	13.8	198.50	198.50	-7.6	2,714	-0.28%
2020/11/18	41.4	139.29	148	140.10	139.00	-106.6	2,712	-3.93%	大賣/鉅額交易
2020/11/17	139.3	142.34	126.6	142.09	141.00	12.8	2,638	0.48%	大買/大賣/
2020/11/16	25.7	138.95	30.2	139.07	139.50	-4.5	2,666	-0.17%
2020/11/13	17.1	135.38	51	135.49	135.50	-33.9	2,705	-1.25%
2020/11/12	48.3	138.34	49	138.23	137.00	-0.7	2,719	-0.03%
2020/11/11	7	135.64	22	135.11	136.00	-15	2,642	-0.57%
2020/11/10	17	134.74	68	135.42	134.00	-51	2,632	-1.94%
2020/11/09	85	134.59	65	134.98	135.50	20	2,663	0.75%
2020/11/06	7.1	132.79	9	132.89	133.00	-1.9	2,687	-0.07%
2020/11/05	63	131.72	12	131.83	132.00	51	2,681	1.90%
2020/11/04	13.1	131.06	35	134.16	134.00	-21.9	2,716	-0.81%
2020/11/03	86.2	129.31	39	129.58	129.50	47.2	2,724	1.73%
2020/11/02	10.3	126.42	4	126.63	126.00	6.3	2,788	0.23%
2020/10/30	57.2	127.25	93	127.00	126.00	-35.8	2,809	-1.27%
2020/10/29	24	128.21	9	127.94	129.00	15	2,817	0.53%
2020/10/28	14	133.93	12.5	133.66	131.00	1.5	2,813	0.05%
2020/10/27	10.5	131.10	2	131.75	130.50	8.5	2,808	0.30%
2020/10/26	12.3	132.76	2	132.50	132.00	10.3	2,825	0.36%
2020/10/23	17	133.24	10	133.90	133.00	7	2,869	0.24%
2020/10/22	22.1	134.11	1	136.00	132.50	21.1	2,968	0.71%
2020/10/21	34	136.34	16	136.41	135.50	18	3,009	0.60%
2020/10/20	4.1	135.61	4	135.38	134.50	0.1	3,130	0.00%
2020/10/19	19.1	136.73	5	136.40	136.00	14.1	3,234	0.44%
2020/10/16	53	135.69	23	134.93	135.50	30	3,372	0.89%
2020/10/15	7.1	135.20	4	133.88	133.50	3.1	3,458	0.09%
2020/10/14	20	138.58	11	138.05	136.50	9	3,482	0.26%
2020/10/13	17.1	138.99	28	139.25	138.50	-10.9	3,596	-0.30%
2020/10/12	13	138.19	24	137.50	136.50	-11	3,832	-0.29%
2020/10/08	42	138.19	41	138.44	138.50	1	3,942	0.03%
2020/10/07	6	136.75	17	136.35	136.50	-11	3,991	-0.28%
2020/10/06	8	135.19	41	135.00	135.00	-33	4,036	-0.82%
2020/10/05	3	133.33	11	133.27	134.50	-8	4,114	-0.19%
2020/09/30	1	131.00	11	131.68	133.00	-10	4,230	-0.24%
2020/09/29	11	129.59	16	131.16	129.00	-5	4,286	-0.12%
2020/09/28	3	126.50	3	126.17	126.50	0	4,380	0.00%
2020/09/25	13	126.73	64	127.69	124.00	-51	4,584	-1.11%
2020/09/24	5	127.80	11	127.73	127.50	-6	4,650	-0.13%
2020/09/23	4	130.00	24	129.98	129.50	-20	4,677	-0.43%
2020/09/22	4	129.75	19	130.24	129.50	-15	4,750	-0.32%
2020/09/21	12	132.58	52.2	133.25	131.50	-40.2	4,794	-0.84%
2020/09/18	16	135.81	12	135.79	135.00	4	4,864	0.08%
2020/09/17	6	133.83	39	134.79	134.50	-33	4,988	-0.66%
2020/09/16	12.1	131.42	19	132.50	132.00	-6.9	5,056	-0.14%
2020/09/15	31	131.26	11	132.18	131.00	20	5,111	0.39%
2020/09/14	7	131.43	4	131.13	132.50	3	5,169	0.06%
2020/09/11	12	130.04	6	129.25	129.00	6	5,335	0.11%
2020/09/10	32	133.30	58	132.62	130.50	-26	5,415	-0.48%
2020/09/09	7	130.50	85	129.65	132.00	-78	5,445	-1.43%
2020/09/08	3	130.00	3	131.00	130.00	0	5,500	0.00%
2020/09/07	14	130.39	4.5	131.06	130.00	9.5	5,649	0.17%
2020/09/04	45.1	129.13	88	131.38	131.00	-42.9	5,799	-0.74%
2020/09/03	30	130.42	8	133.00	130.00	22	5,913	0.37%
2020/09/02	3	131.50	9	132.11	131.00	-6	6,184	-0.10%
2020/09/01	36	130.92	11	131.14	131.50	25	6,296	0.40%
2020/08/31	14	131.36	31	131.05	132.50	-17	6,327	-0.27%
2020/08/28	44	129.74	7	130.00	129.00	37	6,352	0.58%
2020/08/27	120.1	133.45	21	132.64	132.50	99.1	6,421	1.54%	大買/
2020/08/26	58	132.81	43	132.95	135.00	15	6,387	0.23%
2020/08/25	15	130.00	4	130.88	130.50	11	6,401	0.17%
2020/08/24	12	129.92	16	129.81	129.50	-4	6,423	-0.06%
2020/08/21	18.1	129.14	13	129.50	129.00	5.1	6,426	0.08%
2020/08/20	65	129.38	95	128.41	126.00	-30	6,470	-0.46%
2020/08/19	42	141.62	49	143.94	137.00	-7	6,385	-0.11%
2020/08/18	12	141.63	12	141.88	142.50	0	6,376	0.00%
2020/08/17	7	143.00	50	142.07	142.50	-43	6,470	-0.66%
2020/08/14	9	139.06	19	139.00	140.50	-10	6,688	-0.15%
2020/08/13	24.1	138.31	15	138.40	137.50	9.1	6,751	0.13%
2020/08/12	23	139.63	9	139.50	139.00	14	6,780	0.21%
2020/08/11	11	142.36	10	143.45	142.00	1	6,857	0.01%
2020/08/10	45	143.76	59	142.98	142.00	-14	7,018	-0.20%
2020/08/07	37	142.03	19	143.08	144.00	18	7,056	0.26%
2020/08/06	29	140.74	71.5	139.21	140.00	-42.5	7,094	-0.60%
2020/08/05	23	142.15	11	142.77	142.00	12	7,154	0.17%
2020/08/04	31	141.82	8	142.31	142.00	23	7,253	0.32%
2020/08/03	4	141.38	10	142.00	142.50	-6	7,519	-0.08%
2020/07/31	16	140.53	25	141.22	140.50	-9	7,586	-0.12%
2020/07/30	9	141.44	9	141.94	141.00	0	7,608	0.00%
2020/07/29	28	139.64	9	140.11	140.00	19	7,670	0.25%
2020/07/28	43.1	142.70	70	144.56	139.00	-26.9	7,671	-0.35%
2020/07/27	63	145.09	77	145.29	145.50	-14	7,674	-0.18%
2020/07/24	59.6	148.89	143	149.10	146.00	-83.4	7,644	-1.09%	大賣/
2020/07/23	72	152.27	42.3	152.01	154.50	29.7	7,557	0.39%
2020/07/22	100.1	150.12	82	151.57	152.50	18.1	7,512	0.24%
2020/07/21	32	147.69	95	147.95	147.50	-63	7,416	-0.85%
2020/07/20	24	144.17	12	144.58	144.50	12	7,405	0.16%
2020/07/17	134.1	147.94	68	147.26	146.00	66.1	7,463	0.88%	大買/
2020/07/16	122	149.06	174.2	150.08	149.00	-52.2	7,417	-0.70%	大買/大賣/
2020/07/15	93.1	146.45	120.1	146.08	144.50	-27	7,196	-0.38%	大賣/
2020/07/14	221.1	146.03	78	145.46	144.00	143.1	7,200	1.99%	大買/鉅額交易
2020/07/13	74	145.51	65	146.34	147.00	9	7,201	0.12%
2020/07/10	171.1	144.01	83.5	144.66	142.50	87.6	7,193	1.22%	大買/
2020/07/09	76.6	146.80	43.2	146.52	147.50	33.4	7,151	0.47%
2020/07/08	19	145.47	23.2	145.90	146.50	-4.2	7,032	-0.06%
2020/07/07	72.3	147.71	36	146.54	144.00	36.3	6,977	0.52%
2020/07/06	208.1	149.39	87	149.56	150.50	121.1	6,886	1.76%	大買/鉅額交易
2020/07/03	114	141.74	64	142.43	144.00	50	6,708	0.75%	大買/
2020/07/02	24.2	138.91	17.2	139.30	140.00	7	6,690	0.10%
2020/07/01	49.2	138.05	16	139.47	137.00	33.2	6,676	0.50%
2020/06/30	25.2	139.96	15	139.93	140.00	10.2	6,685	0.15%
2020/06/29	45	139.07	56	139.79	140.50	-11	6,669	-0.16%
2020/06/24	42	138.55	178	139.26	138.50	-136	6,617	-2.06%	大賣/鉅額交易
2020/06/23	71.4	143.00	18.1	143.69	142.00	53.3	6,567	0.81%
2020/06/22	59.3	148.65	30	149.63	147.00	29.3	6,503	0.45%
2020/06/19	26	152.46	28	152.82	151.50	-2	6,485	-0.03%
2020/06/18	65	154.55	73	154.12	153.50	-8	6,453	-0.12%
2020/06/17	33	149.82	57	149.08	151.50	-24	6,288	-0.38%
2020/06/16	75	146.28	56.2	145.30	147.50	18.9	6,253	0.30%
2020/06/15	45	144.42	37	144.03	141.50	8	6,256	0.13%
2020/06/12	185	146.37	145	146.08	145.00	40	6,235	0.64%	大買/大賣/
2020/06/11	80	148.74	57	148.87	144.00	23	6,147	0.37%
2020/06/10	53	147.58	62.1	147.42	150.00	-9.1	6,046	-0.15%
2020/06/09	191	148.16	183	148.18	145.00	8	5,965	0.13%	大買/大賣/
2020/06/08	22	142.59	52	144.19	144.00	-30	5,785	-0.52%
2020/06/05	18	139.78	23	140.37	140.50	-5	5,718	-0.09%
2020/06/04	23	139.87	19	139.42	139.00	4	5,730	0.07%
2020/06/03	37	138.36	40	138.85	140.50	-3	5,767	-0.05%
2020/06/02	28	134.50	20	134.78	134.00	8	5,709	0.14%
2020/06/01	26	135.69	17	135.91	135.50	9	5,713	0.16%
2020/05/29	30.5	133.93	181	133.98	132.50	-150.5	5,755	-2.61%	大賣/鉅額交易
2020/05/28	31	138.08	31	137.98	136.50	0	5,786	0.00%
2020/05/27	37	140.34	36	139.88	137.00	1	5,782	0.02%
2020/05/26	42	139.83	27	140.83	138.00	15	5,802	0.26%
2020/05/25	60.6	142.75	69	142.91	141.50	-8.4	5,776	-0.15%
2020/05/22	44	142.44	121	142.60	143.00	-77	5,698	-1.35%	大賣/
2020/05/21	207	140.46	164	140.67	142.50	43	5,604	0.77%	大買/大賣/
2020/05/20	32	135.05	125	135.76	134.00	-93	5,377	-1.73%	大賣/
2020/05/19	80	133.71	60	133.53	132.00	20	5,343	0.37%
2020/05/18	140	131.51	51	131.69	130.50	89	5,306	1.68%	大買/
2020/05/15	122	137.14	178.1	136.93	136.00	-56.1	5,242	-1.07%	大買/大賣/
2020/05/14	217.1	134.97	65	133.54	131.00	152.1	5,277	2.88%	大買/鉅額交易
2020/05/13	31	132.74	54	133.91	136.50	-23	5,210	-0.44%
2020/05/12	141	134.27	98	134.91	129.00	43	5,131	0.84%	大買/
2020/05/11	84	134.14	60	134.33	134.50	24	5,065	0.47%
2020/05/08	137.1	130.92	152.1	132.89	135.00	-15	4,977	-0.30%	大買/大賣/
2020/05/07	80.1	122.68	27	123.50	124.00	53.1	4,688	1.13%
2020/05/06	29	120.48	27	120.78	119.00	2	4,626	0.04%
2020/05/05	23	121.78	23	122.26	121.00	0	4,591	0.00%
2020/05/04	11.1	119.50	5	119.60	119.50	6.1	4,530	0.13%
2020/04/30	20	120.05	41	119.89	122.50	-21	4,515	-0.47%
2020/04/29	39	116.76	20	116.90	116.00	19	4,438	0.43%
2020/04/28	25.1	115.51	23	116.33	117.50	2.1	4,449	0.05%
2020/04/27	72.2	115.11	66	115.67	115.50	6.2	4,441	0.14%
2020/04/24	16.3	111.17	40	110.59	112.50	-23.8	4,402	-0.54%
2020/04/23	47	108.79	48	109.30	107.50	-1	4,371	-0.02%
2020/04/22	57	104.34	41	104.67	106.50	16	4,328	0.37%
2020/04/21	53.2	110.00	196	110.42	107.50	-142.9	4,361	-3.28%	大賣/鉅額交易
2020/04/20	32	115.89	9	115.06	114.50	23	4,332	0.53%
2020/04/17	48.4	117.39	57	117.37	117.50	-8.6	4,323	-0.20%
2020/04/16	74	113.15	37	114.15	113.50	37	4,223	0.88%
2020/04/15	27	118.48	27	119.69	117.50	0	4,215	0.00%
2020/04/14	31	119.23	31	119.55	119.50	0	4,254	0.00%
2020/04/13	23	118.20	13	118.38	118.50	10	4,251	0.24%
2020/04/10	4	119.50	4	120.38	119.00	0	4,281	0.00%
2020/04/09	29	120.72	17	119.47	119.00	12	4,352	0.28%
2020/04/08	2	121.25	11	120.68	122.00	-9	4,421	-0.20%
2020/04/07	49	119.46	28	119.71	119.50	21	4,496	0.47%
2020/04/06	16	115.25	45	115.80	116.50	-29	4,604	-0.63%
2020/04/01	17	110.18	151	110.26	113.00	-134	4,628	-2.90%	大賣/鉅額交易
2020/03/31	16	110.59	16	110.19	108.50	0	4,601	0.00%
2020/03/30	21	107.19	13	108.19	109.00	8	4,586	0.17%
2020/03/27	35	113.80	38	114.68	111.00	-3	4,607	-0.07%
2020/03/26	76	106.98	15	106.13	108.50	61	4,526	1.35%
2020/03/25	48	105.63	20	106.23	105.50	28	4,501	0.62%
2020/03/24	6	98.65	15	97.83	99.80	-9	4,467	-0.20%
2020/03/23	9	91.86	3	91.00	91.50	6	4,474	0.13%
2020/03/20	241	95.43	77	95.13	96.20	164	4,487	3.65%	大買/鉅額交易
2020/03/19	25	90.14	32	91.11	89.10	-7	4,494	-0.16%
2020/03/18	4	102.00	24	103.19	99.00	-20	4,627	-0.43%
2020/03/17	18	103.10	45	101.72	101.00	-27	4,614	-0.59%
2020/03/16	100	110.40	12	109.63	107.50	88	4,573	1.92%
2020/03/13	132	110.32	82	111.49	116.00	50	4,653	1.07%	大買/
2020/03/12	49	121.69	71.1	123.11	121.00	-22.1	4,627	-0.48%
2020/03/11	40	132.05	12	134.88	131.00	28	4,587	0.61%
2020/03/10	79	131.52	178	131.92	134.00	-99	4,539	-2.18%	大賣/
2020/03/09	112	136.90	65	135.69	133.00	47	4,470	1.05%	大買/
2020/03/06	64	148.62	7	147.07	147.00	57	4,389	1.30%
2020/03/05	10	151.05	12	151.83	152.00	-2	4,342	-0.05%
2020/03/04	52	150.77	46	155.38	150.50	6	4,310	0.14%
2020/03/03	92	158.74	68	159.32	155.50	24	4,222	0.57%
2020/03/02	13	151.31	11	151.41	154.00	2	4,145	0.05%
2020/02/27	49	155.57	49	156.57	151.50	0	4,142	0.00%
2020/02/26	20	154.83	23	154.74	153.00	-3	4,027	-0.07%
2020/02/25	21	152.69	49	152.52	154.50	-28	3,976	-0.70%
2020/02/24	9	155.56	4	155.63	155.50	5	3,950	0.13%
2020/02/21	10	157.45	24	158.54	158.50	-14	3,936	-0.36%
2020/02/20	27	159.20	25	159.64	157.00	2	3,935	0.05%
2020/02/19	32	156.38	302	155.93	157.50	-270	3,931	-6.87%	大賣/鉅額交易
2020/02/18	71	157.80	50.7	158.63	157.00	20.3	3,921	0.52%
2020/02/17	112	159.44	113	159.46	163.00	-1	3,885	-0.03%	大買/大賣/
2020/02/14	14	151.71	13	152.43	153.00	1	3,708	0.03%
2020/02/13	11	148.82	25	150.36	147.50	-14	3,669	-0.38%
2020/02/12	202	151.47	24	153.08	150.50	178	3,646	4.88%	大買/鉅額交易
2020/02/11	29	150.00	14	149.11	151.00	15	3,595	0.42%
2020/02/10	17	145.41	7	145.29	145.00	10	3,588	0.28%
2020/02/07	11	149.27	2	147.50	148.00	9	3,579	0.25%
2020/02/06	3.1	151.76	4	152.50	153.00	-0.9	3,563	-0.03%
2020/02/05	12	150.21	5	151.10	149.50	7	3,572	0.20%
2020/02/04	61	150.70	12	150.54	152.00	49	3,574	1.37%
2020/02/03	16	145.59	13	145.50	149.00	3	3,560	0.08%
2020/01/31	34	151.38	27	150.63	151.50	7	3,551	0.20%
2020/01/30	42	156.23	16	155.06	153.00	26	3,522	0.74%
2020/01/20	194	164.50	14	164.64	166.50	180	3,497	5.15%	大買/鉅額交易
2020/01/17	22	162.98	17	163.03	163.00	5	3,515	0.14%
2020/01/16	22	163.02	60	163.22	165.00	-38	3,493	-1.09%
2020/01/15	92	160.72	90	161.68	160.00	2	3,446	0.06%
2020/01/14	22	154.05	58	154.56	156.00	-36	3,316	-1.09%
2020/01/13	15	150.60	6	150.33	150.00	9	3,281	0.27%
2020/01/10	11	150.73	11	151.05	150.00	0	3,275	0.00%
2020/01/09	130	152.33	54	152.07	149.50	76	3,311	2.29%	大買/
2020/01/08	141	149.14	41	147.32	149.00	100	3,236	3.09%	大買/
2020/01/07	23	146.13	16	145.28	144.50	7	3,186	0.22%
2020/01/06	16	151.38	48	151.52	150.50	-32	3,184	-1.00%
2020/01/03	37.1	155.54	26	155.62	154.50	11.1	3,219	0.34%
2020/01/02	55	155.19	32	153.97	155.00	23	3,263	0.70%
2019/12/31	62	158.94	46.2	160.00	156.50	15.8	3,192	0.50%
2019/12/30	150.2	162.79	121	162.05	163.50	29.2	3,180	0.92%	大買/大賣/
2019/12/26	46	151.61	52	151.21	151.00	-6	3,058	-0.20%
2019/12/25	76	149.04	70.2	149.05	149.50	5.8	3,051	0.19%
2019/12/24	21	144.95	34	145.44	146.00	-13	3,043	-0.43%
2019/12/23	37	144.16	50	143.57	143.00	-13	3,084	-0.42%
2019/12/20	16	142.09	44	142.88	141.50	-28	3,047	-0.92%
2019/12/19	12	140.83	11.1	141.27	140.50	0.9	3,042	0.03%
2019/12/18	17	139.18	12	140.21	138.50	5	3,017	0.17%
2019/12/17	44	143.13	27	142.37	140.00	17	2,982	0.57%
2019/12/16	28	142.09	22	142.20	142.00	6	2,960	0.20%
2019/12/13	145	142.61	54	142.99	142.50	91	2,936	3.10%	大買/
2019/12/12	266.2	144.94	202	144.48	142.00	64.2	2,882	2.23%	大買/大賣/
2019/12/11	34	140.72	13	140.58	141.00	21	2,689	0.78%
2019/12/10	30	139.07	53	139.36	137.50	-23	2,656	-0.87%
2019/12/09	172	140.95	104.2	141.47	140.50	67.8	2,632	2.58%	大買/大賣/
2019/12/06	9	137.17	10	136.90	137.00	-1	2,506	-0.04%
2019/12/05	50.1	135.88	39	135.87	137.00	11.1	2,466	0.45%
2019/12/04	45	132.46	11	131.82	132.00	34	2,403	1.41%
2019/12/03	6	131.17	10	130.80	132.00	-4	2,392	-0.17%
2019/12/02	9	129.00	12	128.71	130.00	-3	2,376	-0.13%
2019/11/29	2	128.50	10	128.45	127.00	-8	2,376	-0.34%
2019/11/28	6	130.17	4	131.38	128.50	2	2,403	0.08%
2019/11/27	5	130.90	0	0.00	132.00	5	2,475	0.20%
2019/11/26	9	129.83	8	130.69	131.00	1	2,480	0.04%
2019/11/25	13	130.08	19	131.26	131.00	-6	2,493	-0.24%
2019/11/22	5	127.80	10	128.50	127.00	-5	2,490	-0.20%
2019/11/21	5	127.70	3	128.00	127.50	2	2,590	0.08%
2019/11/20	5	130.00	4	129.75	128.50	1	2,718	0.04%
2019/11/19	5	130.40	1	130.00	130.50	4	2,743	0.15%
2019/11/18	20	131.18	14	131.71	130.00	6	2,776	0.22%
2019/11/15	28	130.80	38	130.70	131.50	-10	2,830	-0.35%
2019/11/14	28	129.95	4	129.25	128.50	24	2,807	0.85%
2019/11/13	8	130.25	8	129.19	131.00	0	2,866	0.00%
2019/11/12	9	126.56	21	126.05	127.50	-12	2,846	-0.42%
2019/11/11	18	129.14	24	128.13	128.00	-6	2,844	-0.21%
2019/11/08	10	129.60	13	129.38	129.00	-3	2,859	-0.10%
2019/11/07	6	129.17	3	128.50	129.50	3	2,863	0.10%
2019/11/06	21	131.76	13	131.31	132.50	8	2,838	0.28%
2019/11/05	7	133.93	19	133.05	134.00	-12	2,826	-0.42%
2019/11/04	13	132.31	8	133.44	132.00	5	2,845	0.18%
2019/11/01	74	132.53	37	132.92	133.50	37	2,850	1.30%
2019/10/31	28	136.55	18	136.53	135.50	10	2,841	0.35%
2019/10/30	22	136.59	18	135.97	137.00	4	2,847	0.14%
2019/10/29	11	133.91	18	133.81	134.50	-7	2,860	-0.24%
2019/10/28	19	135.95	80	135.06	136.50	-61	2,870	-2.12%
2019/10/25	20	135.33	20	135.65	134.00	0	2,865	0.00%
2019/10/24	43.1	135.68	38	135.53	137.50	5.1	2,867	0.18%
2019/10/23	8	133.94	1	133.00	131.50	7	2,849	0.25%
2019/10/22	3	132.67	3	133.00	132.00	0	2,877	0.00%
2019/10/21	4	131.63	34	132.24	132.50	-30	2,913	-1.03%
2019/10/18	130	135.89	11	135.00	134.50	119	2,946	4.04%	大買/鉅額交易
2019/10/17	12	134.29	13	133.50	134.50	-1	2,953	-0.03%
2019/10/16	57	134.64	70	133.94	131.50	-13	2,996	-0.43%
2019/10/15	16	137.75	10	137.20	138.00	6	2,943	0.20%
2019/10/14	14	138.21	26	138.25	137.00	-12	2,975	-0.40%
2019/10/09	12	135.42	4	134.63	134.00	8	2,953	0.27%
2019/10/08	70	141.12	106.2	140.29	137.50	-36.2	2,900	-1.25%	大賣/
2019/10/07	162.2	138.61	83	141.30	140.50	79.2	2,821	2.81%	大買/
2019/10/04	17	132.82	19.1	131.77	133.00	-2.1	2,692	-0.08%
2019/10/03	40	132.06	45.2	131.65	133.00	-5.2	2,649	-0.20%
2019/10/02	29	129.31	42	129.40	130.00	-13	2,558	-0.51%
2019/10/01	66.3	126.54	39	127.46	129.00	27.3	2,498	1.09%
2019/09/27	31	124.77	23	124.91	126.00	8	2,445	0.33%
2019/09/26	9.2	124.24	27.2	123.71	125.50	-18	2,393	-0.75%
2019/09/25	13	119.19	35	119.27	119.50	-22	2,326	-0.95%
2019/09/24	18	120.50	5	119.50	120.50	13	2,312	0.56%
2019/09/23	7	116.07	0	0.00	116.00	7	2,280	0.31%
2019/09/20	10.2	116.77	0	0.00	117.00	10.2	2,291	0.45%
2019/09/19	2	114.50	4	114.88	116.00	-2	2,285	-0.09%
2019/09/18	1	116.50	0	0.00	116.50	1	2,255	0.04%
2019/09/17	0	0.00	1	116.00	116.00	-1	2,244	-0.04%
2019/09/16	2	117.75	0	0.00	117.50	2	2,235	0.09%
2019/09/12	0	0.00	2	119.50	119.50	-2	2,221	-0.09%
2019/09/11	9	118.44	9	118.06	118.00	0	2,219	0.00%
2019/09/10	4	120.00	8	119.38	120.00	-4	2,196	-0.18%
2019/09/09	19	121.21	4	121.50	121.00	15	2,168	0.69%
2019/09/06	4	122.63	18	122.50	123.50	-14	2,157	-0.65%
2019/09/05	5	122.50	7	122.00	122.00	-2	2,144	-0.09%
2019/09/04	0	0.00	2	121.75	122.00	-2	2,140	-0.09%
2019/09/03	15	122.03	20	122.53	121.00	-5	2,143	-0.23%
2019/09/02	38	120.39	16	120.69	120.00	22	2,117	1.04%
2019/08/30	22.1	120.59	25	120.14	119.50	-2.9	2,081	-0.14%
2019/08/29	6.3	117.10	5	116.20	116.00	1.3	1,994	0.07%
2019/08/28	4	116.38	11	115.95	117.50	-7	1,986	-0.35%
2019/08/27	22	117.70	9	116.39	115.00	13	1,958	0.66%
2019/08/26	26	117.77	119	115.01	116.00	-93	1,930	-4.82%	大賣/
2019/08/23	59.3	126.56	48	125.77	124.00	11.3	1,833	0.62%
2019/08/22	30	131.87	130	131.52	132.00	-100	1,700	-5.88%	大賣/
2019/08/21	106	131.40	26	130.96	132.00	80	1,672	4.78%	大買/
2019/08/20	35	129.86	26	131.27	131.50	9	1,625	0.55%
2019/08/19	20	127.83	8	127.44	127.50	12	1,543	0.78%
2019/08/16	13.1	127.05	18	126.33	127.50	-4.9	1,546	-0.32%
2019/08/14	13	121.69	7	121.57	119.50	6	1,439	0.42%
2019/08/13	2	121.50	1	120.00	121.00	1	1,395	0.07%
2019/08/12	3	121.00	2	121.50	118.50	1	1,399	0.07%
2019/08/08	51.1	120.99	1	120.99	121.00	50.1	1,470	3.41%
2019/08/07	8	121.13	24	120.48	119.00	-16	1,466	-1.09%
2019/08/06	8	119.88	57	120.46	122.50	-49	1,458	-3.36%
2019/08/05	29	123.76	29	124.48	124.00	0	1,437	0.00%
2019/08/02	5	125.90	126	125.08	125.00	-121	1,432	-8.45%	大賣/鉅額交易
2019/08/01	17	129.88	4	130.25	130.00	13	1,436	0.90%
2019/07/31	5	130.00	9	129.50	129.00	-4	1,419	-0.28%
2019/07/30	9	129.22	50	127.96	125.00	-41	1,388	-2.95%
2019/07/29	5	128.20	40	127.90	127.50	-35	1,383	-2.53%
2019/07/26	10	127.00	28.3	126.52	126.50	-18.3	1,381	-1.32%
2019/07/25	5	129.60	5	129.70	127.50	0	1,399	0.00%
2019/07/24	11	132.86	116	132.33	134.00	-105	1,415	-7.42%	大賣/鉅額交易
2019/07/23	11.1	132.04	118	131.64	131.50	-106.9	1,423	-7.51%	大賣/鉅額交易
2019/07/22	22.5	129.96	69	129.88	130.00	-46.5	1,404	-3.31%
2019/07/19	33.3	127.38	34	127.71	128.00	-0.8	1,437	-0.05%
2019/07/18	62	127.72	117	127.25	125.00	-55	1,521	-3.61%	大賣/
2019/07/17	10	119.85	274.3	120.01	122.00	-264.3	1,451	-18.21%	大賣/鉅額交易
2019/07/16	90.1	121.34	59	121.69	121.00	31.1	1,440	2.16%
2019/07/15	7.1	117.58	139	117.84	118.50	-131.9	1,379	-9.56%	大賣/鉅額交易
2019/07/12	4	114.00	1	114.50	113.50	3	1,340	0.22%
2019/07/11	100	113.88	3	113.67	113.00	97	1,344	7.21%
2019/07/10	12	110.29	6	111.58	112.00	6	1,355	0.44%
2019/07/09	39	113.50	0	0.00	113.00	39	1,339	2.91%
2019/07/08	2	112.75	3	113.33	112.00	-1	1,334	-0.07%
2019/07/05	59.1	112.98	11	113.50	113.50	48.1	1,327	3.63%
2019/07/03	1	112.50	1	111.00	111.00	0	1,328	0.00%
2019/07/02	1.3	111.50	10	111.50	111.50	-8.7	1,323	-0.66%
2019/07/01	13	111.62	144	110.81	110.50	-131	1,320	-9.92%	大賣/鉅額交易
2019/06/28	2	110.00	2	110.75	110.00	0	1,322	0.00%
2019/06/27	12	110.33	14	110.04	110.50	-2	1,338	-0.15%
2019/06/26	3.1	107.68	4	108.38	108.50	-0.9	1,321	-0.07%
2019/06/25	2	107.75	8	108.50	107.50	-6	1,322	-0.45%
2019/06/24	9	107.06	0	0.00	108.00	9	1,319	0.68%
2019/06/21	4	107.38	40	107.11	107.50	-36	1,319	-2.73%
2019/06/20	0	0.00	16	105.22	106.00	-16	1,318	-1.21%
2019/06/19	0	0.00	2	104.75	104.50	-2	1,337	-0.15%
2019/06/18	1	102.00	35	102.21	102.00	-34	1,338	-2.54%
2019/06/17	1	104.00	1	103.50	103.50	0	1,351	0.00%
2019/06/14	0	0.00	1	104.00	104.00	-1	1,382	-0.07%
2019/06/13	4	104.88	7	103.64	103.50	-3	1,457	-0.21%
2019/06/12	0	0.00	1	104.50	104.50	-1	1,460	-0.07%
2019/06/11	2	103.50	153	103.72	102.50	-151	1,480	-10.20%	大賣/鉅額交易
2019/06/10	45	101.89	1	102.00	101.50	44	1,505	2.92%
2019/06/05	1	101.00	1	102.50	101.00	0	1,586	0.00%
2019/06/04	0	0.00	2	102.50	102.00	-2	1,591	-0.13%
2019/06/03	0	0.00	13	100.07	100.50	-13	1,586	-0.82%
2019/05/31	10	100.50	1	101.50	101.50	9	1,598	0.56%
2019/05/30	0	0.00	1	101.00	100.50	-1	1,596	-0.06%
2019/05/29	5	99.00	0	0.00	99.00	5	1,592	0.31%
2019/05/28	18	99.23	2	99.15	98.70	16	1,591	1.01%
2019/05/27	12	100.46	1	100.00	101.50	11	1,586	0.69%
2019/05/24	35	100.69	3	100.01	100.00	32	1,611	1.98%
2019/05/23	50	98.49	13	98.46	98.70	37	1,639	2.26%
2019/05/22	4	102.38	1	103.50	102.00	3	1,605	0.19%
2019/05/21	3	102.00	1	104.00	104.00	2	1,608	0.12%
2019/05/20	22	102.82	3	102.33	102.50	19	1,604	1.18%
2019/05/17	43	103.57	42	103.48	103.00	1	1,608	0.06%
2019/05/16	86	110.96	37	111.34	105.50	49	1,588	3.08%
2019/05/15	1	107.50	2	106.75	106.50	-1	1,518	-0.07%
2019/05/14	6	104.17	2	103.50	107.00	4	1,519	0.26%
2019/05/13	7	104.00	2	105.00	103.50	5	1,512	0.33%
2019/05/10	12	105.67	3	105.50	105.50	9	1,516	0.59%
2019/05/09	30	107.48	26	106.08	106.00	4	1,527	0.26%
2019/05/08	23	108.28	13	109.54	110.00	10	1,507	0.66%
2019/05/07	6	109.50	6	109.25	108.50	0	1,533	0.00%
2019/05/06	64	110.55	16	108.72	109.50	48	1,565	3.07%
2019/05/03	55	113.45	3	113.83	114.50	52	1,561	3.33%
2019/05/02	73	115.01	30	116.00	113.50	43	1,543	2.79%
2019/04/30	14	114.04	30.3	112.62	115.00	-16.3	1,495	-1.09%
2019/04/29	20	113.45	23	113.11	110.00	-3	1,449	-0.21%
2019/04/26	11	111.36	78	111.72	111.50	-67	1,400	-4.79%
2019/04/25	48	112.41	45	112.44	113.50	3	1,392	0.22%
2019/04/24	33	109.65	76	109.22	109.50	-43	1,334	-3.22%
2019/04/23	8	105.13	17	105.94	104.50	-9	1,215	-0.74%
2019/04/22	6	106.25	6	105.42	105.50	0	1,199	0.00%
2019/04/19	0	0.00	2	104.25	103.00	-2	1,183	-0.17%
2019/04/18	2	103.00	0	0.00	103.00	2	1,192	0.17%
2019/04/17	2	105.75	14	105.54	105.00	-12	1,206	-0.99%
2019/04/16	16	105.78	4	105.75	105.00	12	1,214	0.99%
2019/04/12	1	103.50	1	103.50	103.50	0	1,244	0.00%
2019/04/11	1	104.00	4	104.00	103.00	-3	1,248	-0.24%
2019/04/10	1	103.50	4	104.00	103.50	-3	1,247	-0.24%
2019/04/09	33	102.52	32	102.00	102.00	1	1,245	0.08%
2019/04/08	3	103.33	5	103.30	103.50	-2	1,253	-0.16%
2019/04/03	1	102.00	66	102.01	102.00	-65	1,270	-5.12%
2019/04/02	1	102.00	9	101.89	102.50	-8	1,279	-0.63%
2019/04/01	51	102.69	15	103.87	102.00	36	1,273	2.83%
2019/03/29	5	103.50	9	104.00	103.50	-4	1,262	-0.32%
2019/03/28	17	103.97	0	0.00	103.50	17	1,285	1.32%
2019/03/27	6	104.00	0	0.00	103.50	6	1,307	0.46%
2019/03/26	12	104.38	0	0.00	103.50	12	1,365	0.88%
2019/03/25	22	103.50	1	104.50	103.50	21	1,473	1.42%
2019/03/22	119	105.83	4	106.00	105.50	115	1,565	7.35%	大買/鉅額交易
2019/03/20	9	103.89	0	0.00	103.50	9	1,560	0.58%
2019/03/19	4	104.00	3	104.00	103.50	1	1,573	0.06%
2019/03/18	22	104.52	19	104.32	105.00	3	1,548	0.19%
2019/03/15	2	107.50	3	107.67	107.50	-1	1,491	-0.07%
2019/03/14	7	107.43	3	108.83	107.50	4	1,498	0.27%
2019/03/13	2	109.25	6	109.42	109.50	-4	1,483	-0.27%
2019/03/12	45	110.06	11	110.14	108.00	34	1,473	2.31%
2019/03/11	2	106.25	5	107.90	108.00	-3	1,451	-0.21%
2019/03/08	34	105.51	2	105.75	106.00	32	1,490	2.15%
2019/03/07	2	106.50	1	106.50	105.50	1	1,523	0.07%
2019/03/06	2	106.75	1	107.50	106.50	1	1,547	0.06%
2019/03/05	1	107.00	0	0.00	106.00	1	1,589	0.06%
2019/03/04	3	105.67	2	105.50	105.50	1	1,598	0.06%
2019/02/27	4	105.63	4	105.88	106.00	0	1,604	0.00%
2019/02/25	10	105.80	6	107.58	105.00	4	1,637	0.24%
2019/02/22	8	108.00	42	107.65	109.00	-34	1,647	-2.06%
2019/02/21	1	105.00	0	0.00	105.00	1	1,652	0.06%
2019/02/20	2	105.25	1	106.50	105.50	1	1,684	0.06%
2019/02/19	4	105.50	3	105.67	105.50	1	1,702	0.06%
2019/02/18	4	104.38	34	104.66	104.50	-30	1,751	-1.71%
2019/02/15	32	104.17	1	104.50	104.50	31	1,801	1.72%
2019/02/14	10	105.10	2	105.00	105.00	8	1,860	0.43%
2019/02/13	18	107.61	2	107.75	107.50	16	1,912	0.84%
2019/02/12	10	107.75	5	108.30	108.00	5	1,934	0.26%
2019/02/11	19	109.24	3	108.17	107.50	16	1,959	0.82%
2019/01/30	25	109.98	6	109.25	110.50	19	1,988	0.96%
2019/01/29	9	110.33	4	112.00	110.00	5	1,987	0.25%
2019/01/28	24	113.06	33	112.71	112.50	-9	1,990	-0.45%
2019/01/25	5	110.40	15	110.53	109.00	-10	1,977	-0.51%
2019/01/24	0	0.00	43	108.12	108.00	-43	1,963	-2.19%
2019/01/23	1	103.50	0	0.00	103.00	1	1,961	0.05%
2019/01/21	8	103.69	15	103.87	103.50	-7	1,986	-0.35%
2019/01/18	5	103.60	22	103.84	104.00	-17	2,000	-0.85%
2019/01/17	35	104.81	3	103.83	103.50	32	2,034	1.57%
2019/01/16	192	107.58	37	106.89	108.00	155	2,038	7.60%	大買/鉅額交易
2019/01/15	7	103.07	0	0.00	102.50	7	2,027	0.35%
2019/01/14	5	103.20	0	0.00	103.00	5	2,040	0.24%
2019/01/11	3	103.50	0	0.00	103.50	3	2,081	0.14%
2019/01/10	29	103.36	0	0.00	103.00	29	2,145	1.35%
2019/01/09	19	106.24	42	105.83	105.50	-23	2,182	-1.05%
2019/01/08	3	108.50	28	108.00	108.00	-25	2,186	-1.14%
2019/01/07	21	104.71	30	103.75	106.00	-9	2,182	-0.41%
2019/01/04	103	101.58	5	102.10	101.50	98	2,173	4.51%	大買/
2019/01/03	2	108.00	0	0.00	106.50	2	2,167	0.09%
2019/01/02	1	107.50	18	108.00	107.50	-17	2,169	-0.78%
2018/12/28	3	105.83	26	107.38	107.50	-23	2,174	-1.06%
2018/12/27	17	107.82	39	110.35	106.00	-22	2,185	-1.01%
2018/12/26	1	108.00	8	107.63	107.00	-7	2,183	-0.32%
2018/12/24	1	106.50	2	106.75	107.00	-1	2,189	-0.05%
2018/12/21	1	104.50	2	106.00	105.00	-1	2,302	-0.04%
2018/12/20	3	105.50	0	0.00	105.50	3	2,326	0.13%
2018/12/19	49	109.11	14	108.43	107.50	35	2,314	1.51%
2018/12/18	244	107.35	72	107.35	105.50	172	2,262	7.60%	大買/鉅額交易
2018/12/17	59	101.35	59	101.73	101.50	0	2,156	0.00%
2018/12/14	0	0.00	22	108.77	108.00	-22	2,056	-1.07%
2018/12/13	2	110.00	6	109.50	110.00	-4	2,047	-0.20%
2018/12/12	10	107.90	4	109.88	110.00	6	2,037	0.29%
2018/12/11	18	105.58	0	0.00	106.00	18	2,018	0.89%
2018/12/10	1	104.00	2	105.00	105.50	-1	2,025	-0.05%
2018/12/07	4	104.63	3	104.83	104.50	1	2,013	0.05%
2018/12/06	1	104.00	0	0.00	104.00	1	2,008	0.05%
2018/12/05	7	107.21	4	106.25	107.50	3	2,000	0.15%
2018/12/04	16	112.66	5	110.30	109.50	11	2,003	0.55%
2018/12/03	19	118.74	54	118.21	116.00	-35	1,967	-1.78%
2018/11/30	2	112.75	20	112.83	113.50	-18	1,918	-0.94%
2018/11/29	9	110.56	12	109.92	109.00	-3	1,886	-0.16%
2018/11/28	48	111.18	30	112.05	111.00	18	1,864	0.97%
2018/11/27	70	107.99	2	108.00	108.00	68	1,812	3.75%
2018/11/26	3	106.33	4	106.25	106.50	-1	1,797	-0.06%
2018/11/23	145	105.62	62	105.21	105.50	83	1,805	4.60%	大買/
2018/11/22	5	107.30	8	106.13	105.00	-3	1,783	-0.17%
2018/11/21	10	105.65	18	105.42	104.50	-8	1,771	-0.45%
2018/11/20	30	108.18	12	109.38	107.50	18	1,734	1.04%
2018/11/19	46	107.13	18	107.44	109.00	28	1,694	1.65%
2018/11/16	15	106.50	0	0.00	106.00	15	1,659	0.90%
2018/11/15	29	105.41	9	105.39	106.00	20	1,629	1.23%
2018/11/14	30	104.13	7	103.00	105.00	23	1,576	1.46%
2018/11/13	88	97.06	67	98.88	103.00	21	1,515	1.39%
2018/11/12	60	97.84	16	98.80	98.10	44	1,461	3.01%
2018/11/09	10	99.52	17	99.79	102.50	-7	1,410	-0.50%
2018/11/08	31	99.33	19	100.54	98.10	12	1,421	0.84%
2018/11/07	129	97.35	54	98.39	99.60	75	1,451	5.17%	大買/
2018/11/06	33	96.05	15	95.53	94.10	18	1,462	1.23%
2018/11/05	2	95.40	66	95.27	95.50	-64	1,446	-4.43%
2018/11/02	2	95.95	10	95.16	94.00	-8	1,434	-0.56%
2018/11/01	8	93.43	22	94.49	93.20	-14	1,410	-0.99%
2018/10/31	5	92.24	7	91.24	92.00	-2	1,380	-0.14%
2018/10/30	4	85.25	1	84.90	85.70	3	1,349	0.22%
2018/10/29	2	85.40	3	86.70	86.30	-1	1,344	-0.07%
2018/10/26	2	85.10	2	87.50	86.30	0	1,334	0.00%
2018/10/25	34	88.30	3	86.83	87.00	31	1,322	2.34%
2018/10/24	34	91.42	55	90.71	92.10	-21	1,292	-1.62%
2018/10/23	4	92.90	4	94.10	91.20	0	1,269	0.00%
2018/10/22	100	94.51	1	94.40	94.50	99	1,256	7.88%
2018/10/19	28	94.04	18	95.12	94.30	10	1,246	0.80%
2018/10/18	34	93.72	44	94.33	95.00	-10	1,218	-0.82%
2018/10/17	36	87.30	37	88.32	89.80	-1	1,155	-0.09%
2018/10/16	70	84.29	9	82.26	81.90	61	1,109	5.50%
2018/10/15	12	83.57	7	84.09	83.30	5	1,089	0.46%
2018/10/12	13	83.87	4	84.35	83.90	9	1,074	0.84%
2018/10/11	48	81.21	25	81.83	81.20	23	1,065	2.16%
2018/10/09	45	89.51	0	0.00	88.80	45	1,043	4.31%
2018/10/05	9	90.22	5	90.50	91.00	4	1,041	0.38%
2018/10/04	4	93.63	80	94.02	93.50	-76	1,025	-7.41%
2018/10/03	17	96.09	16	94.10	92.90	1	1,008	0.10%
2018/10/02	3	96.97	17	97.72	97.00	-14	992	-1.41%
2018/10/01	70	97.18	84.5	97.35	96.90	-14.5	979	-1.48%
2018/09/28	7	94.73	46	94.73	96.50	-39	923	-4.22%
2018/09/27	11	90.99	14	91.19	91.00	-3	856	-0.35%
2018/09/26	20	86.06	1	86.50	86.60	19	807	2.35%
2018/09/25	2	84.30	21	84.16	84.30	-19	795	-2.39%
2018/09/21	6	83.45	5	84.10	83.30	1	788	0.13%
2018/09/20	2	83.45	0	0.00	82.00	2	785	0.25%
2018/09/19	0	0.00	1	85.40	84.30	-1	793	-0.13%
2018/09/18	15	85.00	3	84.80	84.90	12	796	1.51%
2018/09/17	17	84.57	15	85.00	84.20	2	795	0.25%
2018/09/14	37	82.88	10	83.68	83.90	27	806	3.35%
2018/09/13	1	81.90	0	0.00	80.80	1	799	0.13%
2018/09/12	3	78.30	0	0.00	78.70	3	797	0.38%
2018/09/11	1	78.00	2	79.50	79.70	-1	794	-0.13%
2018/09/10	11	78.49	4	81.18	78.00	7	789	0.89%
2018/09/07	17	81.94	5	83.96	82.00	12	770	1.56%
2018/09/06	5	85.46	1	85.60	84.50	4	763	0.52%
2018/09/05	6	85.83	4	85.98	85.90	2	759	0.26%
2018/09/04	0	0.00	2	85.65	85.30	-2	759	-0.26%
2018/08/30	15	84.79	12	84.99	84.30	3	765	0.39%
2018/08/29	2	84.00	0	0.00	84.30	2	752	0.27%
2018/08/28	2	82.75	0	0.00	82.40	2	761	0.26%
2018/08/27	0	0.00	1	83.20	82.80	-1	754	-0.13%
2018/08/23	6	83.17	1	84.60	82.80	5	767	0.65%
2018/08/21	0	0.00	1	83.10	82.70	-1	773	-0.13%
2018/08/17	3	82.17	1	82.90	81.60	2	779	0.26%
2018/08/16	35	81.71	4	79.00	81.60	31	764	4.06%
2018/08/15	5.5	81.21	3	81.13	80.50	2.5	746	0.34%
2018/08/14	38	84.15	0	0.00	82.80	38	718	5.29%
2018/08/13	82	90.58	52	90.31	89.90	30	658	4.55%
2018/08/10	6	100.00	0	0.00	99.40	6	606	0.99%
2018/08/09	1	100.50	0	0.00	100.50	1	602	0.17%
2018/08/08	1	102.50	5	102.80	103.00	-4	610	-0.65%
2018/08/06	10	101.50	0	0.00	102.00	10	642	1.56%
2018/08/03	0	0.00	13	102.35	102.50	-13	663	-1.96%
2018/08/01	1	102.00	1	101.00	101.50	0	661	0.00%
2018/07/31	10	100.25	0	0.00	101.50	10	658	1.52%
2018/07/27	1	101.50	1	103.00	103.00	0	654	0.00%
2018/07/26	12	100.79	23	101.33	102.50	-11	661	-1.66%
2018/07/25	4	105.38	1	105.50	105.50	3	660	0.45%
2018/07/24	1	104.50	5	105.00	105.50	-4	650	-0.61%
2018/07/23	2	103.50	0	0.00	105.00	2	652	0.31%
2018/07/20	4	106.50	4	107.00	106.00	0	664	0.00%
2018/07/19	11	107.05	10	107.50	106.50	1	684	0.15%
2018/07/18	10	107.00	10	107.50	107.50	0	712	0.00%
2018/07/16	0	0.00	2	107.25	107.00	-2	830	-0.24%
2018/07/12	3	101.00	0	0.00	101.50	3	852	0.35%
2018/07/11	7	101.64	0	0.00	101.50	7	869	0.81%
2018/07/10	1	102.00	0	0.00	104.00	1	886	0.11%
2018/07/09	3	101.83	0	0.00	101.00	3	885	0.34%
2018/07/06	1	103.50	1	107.00	103.50	0	890	0.00%
2018/07/05	1	105.50	0	0.00	103.50	1	907	0.11%
2018/07/04	1	104.50	13	104.81	105.00	-12	915	-1.31%
2018/07/03	0	0.00	10	106.00	104.50	-10	921	-1.09%
2018/07/02	1	105.00	0	0.00	106.00	1	929	0.11%
2018/06/29	3	106.00	3	106.00	106.00	0	939	0.00%
2018/06/28	3	104.83	3	104.50	107.00	0	947	0.00%
2018/06/27	0	0.00	7	108.57	105.50	-7	940	-0.74%
2018/06/26	6	108.25	0	0.00	107.50	6	969	0.62%
2018/06/25	145	109.57	144	109.72	110.00	1	1,002	0.10%	大買/大賣/
2018/06/22	0	0.00	3	108.17	107.50	-3	1,001	-0.30%
2018/06/21	3	107.17	0	0.00	107.50	3	1,005	0.30%
2018/06/20	6	104.67	0	0.00	105.50	6	1,018	0.59%
2018/06/15	1	108.00	0	0.00	108.00	1	1,044	0.10%
2018/06/14	3	108.00	2	107.50	107.50	1	1,057	0.09%
2018/06/13	2	110.50	3	111.00	111.00	-1	1,104	-0.09%
2018/06/12	1	111.50	2	112.00	112.00	-1	1,116	-0.09%
2018/06/11	2	111.00	47	110.12	110.00	-45	1,123	-4.00%
2018/06/08	0	0.00	1	111.00	111.50	-1	1,157	-0.09%
2018/06/07	1	113.00	1	113.00	113.00	0	1,191	0.00%
2018/06/06	2	113.50	1	113.50	114.00	1	1,204	0.08%
2018/06/05	9	113.17	0	0.00	112.50	9	1,200	0.75%
2018/06/04	2	116.50	0	0.00	117.00	2	1,193	0.17%
2018/06/01	3	117.33	2	117.00	117.00	1	1,192	0.08%
2018/05/31	3	117.83	17	116.21	117.50	-14	1,186	-1.18%
2018/05/30	15	116.37	11	117.27	115.00	4	1,177	0.34%
2018/05/29	15	117.00	10	116.50	116.50	5	1,173	0.43%
2018/05/28	3	116.00	74	115.35	115.00	-71	1,176	-6.03%
2018/05/25	0	0.00	2	112.50	113.00	-2	1,176	-0.17%
2018/05/24	25	111.30	11	112.00	111.50	14	1,182	1.18%
2018/05/23	1	111.00	0	0.00	111.00	1	1,194	0.08%
2018/05/22	21	113.00	0	0.00	113.00	21	1,200	1.75%
2018/05/18	5	108.30	0	0.00	108.00	5	1,216	0.41%
2018/05/16	0	0.00	1	111.00	110.50	-1	1,234	-0.08%
2018/05/15	2	111.25	8	112.38	112.50	-6	1,264	-0.47%
2018/05/14	173	111.77	7	112.07	112.50	166	1,301	12.76%	大買/鉅額交易
2018/05/11	10	111.35	2	110.75	111.00	8	1,305	0.61%
2018/05/10	14	106.79	1	107.50	107.00	13	1,310	0.99%
2018/05/09	3	107.33	3	107.17	106.50	0	1,330	0.00%
2018/05/08	1	105.00	0	0.00	105.00	1	1,368	0.07%
2018/05/07	11	106.05	0	0.00	105.00	11	1,387	0.79%
2018/05/04	10	104.00	13	104.19	105.50	-3	1,397	-0.21%
2018/05/03	20	105.25	12	105.00	104.00	8	1,424	0.56%
2018/05/02	0	0.00	2	108.50	108.00	-2	1,432	-0.14%
2018/04/30	2	103.25	3	103.67	105.00	-1	1,437	-0.07%
2018/04/27	18	102.00	23	102.61	103.00	-5	1,449	-0.34%
2018/04/26	3	100.50	5	100.50	100.50	-2	1,470	-0.14%
2018/04/25	9	103.06	7	104.07	104.50	2	1,473	0.14%
2018/04/24	122	103.42	47	103.62	106.50	75	1,510	4.97%	大買/
2018/04/23	15	107.20	78	110.56	106.50	-63	1,485	-4.24%
2018/04/20	62	118.85	14.2	118.48	118.00	47.8	1,434	3.33%
2018/04/19	0	0.00	3	123.83	124.00	-3	1,387	-0.22%
2018/04/18	21	122.19	27.2	123.07	122.00	-6.2	1,391	-0.45%
2018/04/17	9	122.89	9	123.00	122.50	0	1,407	0.00%
2018/04/16	1	123.50	63	122.82	122.50	-62	1,484	-4.18%
2018/04/13	0	0.00	2	120.50	120.50	-2	1,499	-0.13%
2018/04/12	32	118.44	5	119.00	119.00	27	1,506	1.79%
2018/04/11	37	120.35	17	122.50	119.00	20	1,523	1.31%
2018/04/10	0	0.00	3	123.50	121.50	-3	1,521	-0.20%
2018/04/09	0	0.00	64	121.12	122.00	-64	1,542	-4.15%
2018/04/03	1	119.50	25	119.86	120.00	-24	1,545	-1.55%
2018/04/02	4	120.50	44	121.44	120.00	-40	1,539	-2.60%
2018/03/31	8	122.50	45	123.50	123.50	-37	1,533	-2.41%
2018/03/30	2	125.00	25	124.70	124.50	-23	1,537	-1.50%
2018/03/29	13	127.08	3	126.50	124.00	10	1,552	0.64%
2018/03/28	6	125.92	50	126.59	125.50	-44	1,530	-2.87%
2018/03/27	6	123.83	144	123.55	123.50	-138	1,512	-9.13%	大賣/鉅額交易
2018/03/26	35	121.39	16	121.50	121.00	19	1,524	1.25%
2018/03/23	3	118.50	24	121.79	121.50	-21	1,527	-1.38%
2018/03/22	11	122.32	4	123.88	120.50	7	1,532	0.46%
2018/03/21	7	123.86	32	123.58	123.00	-25	1,521	-1.64%
2018/03/20	12	123.38	5	123.10	123.00	7	1,539	0.45%
2018/03/19	14	123.57	6	123.83	122.50	8	1,551	0.52%
2018/03/16	60	118.50	2	119.00	118.00	58	1,514	3.83%
2018/03/15	10	118.60	2	118.50	120.50	8	1,534	0.52%
2018/03/14	198	120.23	9	120.39	118.50	189	1,562	12.09%	大買/鉅額交易
2018/03/13	3	117.17	5	120.10	120.00	-2	1,564	-0.13%
2018/03/12	126	113.12	126	115.55	115.00	0	1,573	0.00%	大買/大賣/
2018/03/09	6	112.33	0	0.00	112.00	6	1,582	0.38%
2018/03/08	4	112.50	1	113.00	113.50	3	1,647	0.18%
2018/03/07	1	110.00	0	0.00	110.00	1	1,673	0.06%
2018/03/06	19	112.50	0	0.00	112.00	19	1,747	1.09%
2018/03/05	20	111.50	6	111.00	110.00	14	1,848	0.76%
2018/03/02	33	112.00	1	114.00	114.00	32	1,989	1.61%
2018/03/01	40	112.50	0	0.00	112.00	40	2,013	1.99%
2018/02/27	122	114.25	1	113.50	113.50	121	2,051	5.90%	大買/鉅額交易
2018/02/23	11	112.14	0	0.00	113.00	11	2,266	0.49%
2018/02/22	2	111.75	2	109.00	111.50	0	2,318	0.00%
2018/02/21	0	0.00	1	110.50	110.50	-1	2,363	-0.04%
2018/02/12	28	107.89	1	107.00	107.00	27	2,404	1.12%
2018/02/09	3	106.17	44	107.38	110.00	-41	2,501	-1.64%
2018/02/08	1	110.00	1	109.00	109.50	0	2,538	0.00%
2018/02/07	15	112.53	13	114.04	110.50	2	2,617	0.08%
2018/02/06	4.1	105.04	6	104.50	104.50	-1.9	2,686	-0.07%
2018/02/05	5	114.60	3	114.50	115.50	2	2,828	0.07%
2018/02/02	6	118.33	1	117.00	117.00	5	2,860	0.17%
2018/02/01	2	120.50	2	120.00	120.00	0	2,890	0.00%
2018/01/31	3	120.17	0	0.00	119.00	3	2,886	0.10%
2018/01/30	0	0.00	57	123.29	122.00	-57	2,858	-1.99%
2018/01/29	6	123.00	19	124.13	123.50	-13	2,901	-0.45%
2018/01/26	21	122.00	5	122.70	125.00	16	2,928	0.55%
2018/01/25	12	124.96	3	125.00	124.50	9	2,922	0.31%
2018/01/24	9	126.22	10	126.20	127.00	-1	2,906	-0.03%
2018/01/23	7	127.43	0	0.00	127.50	7	2,897	0.24%
2018/01/22	13	129.62	4	129.50	128.50	9	2,894	0.31%
2018/01/19	9	126.72	10	127.90	127.00	-1	2,885	-0.03%
2018/01/18	45	129.83	21	131.38	130.00	24	2,896	0.83%
2018/01/17	25	125.14	0	0.00	126.00	25	2,845	0.88%
2018/01/16	3	125.00	3	125.00	125.00	0	2,853	0.00%
2018/01/15	4	124.25	3	125.17	123.00	1	2,841	0.04%
2018/01/12	0	0.00	15	124.20	125.00	-15	2,831	-0.53%
2018/01/11	1.1	121.27	3	120.83	123.00	-1.9	2,815	-0.07%
2018/01/10	37.1	122.97	19	122.08	125.50	18.1	2,786	0.65%
2018/01/09	14	134.32	99	135.20	131.50	-85	2,706	-3.14%
2018/01/08	94	133.54	1	134.00	134.50	93	2,681	3.47%
2018/01/05	9	131.83	7	132.00	133.00	2	2,678	0.07%
2018/01/04	4	135.25	5	136.90	135.50	-1	2,676	-0.04%
2018/01/03	8.1	139.12	6	138.33	140.00	2.1	2,672	0.08%
2018/01/02	4	132.50	17	132.12	132.50	-13	2,663	-0.49%