元大台灣50 (0050)-聯邦商銀券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
158.95
漲跌
▲1.55
漲幅
+0.98%
成交量
6,547張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/04/18	1.6	156.28	0.3	158.04	158.95	1.3	12,816	0.01%
2024/04/17	0.6	157.22	0	0.00	157.40	0.6	12,800	0.00%
2024/04/16	2.9	156.17	4	155.00	155.65	-1.1	12,784	-0.01%
2024/04/15	0.2	159.89	0	0.00	160.00	0.2	12,601	0.00%
2024/04/12	0	162.25	0.3	162.55	162.10	-0.2	12,626	0.00%
2024/04/11	2	161.90	1	161.90	162.50	1	12,596	0.01%
2024/04/10	0.1	162.93	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	47	163.00	5	162.73	163.25	42	12,737	0.33%
2024/04/08	4.5	159.06	0.1	159.10	159.45	4.4	12,701	0.03%
2024/04/03	0.3	158.74	0	0.00	158.55	0.3	12,825	0.00%
2024/04/02	0.1	159.50	0	159.50	159.65	0.1	12,995	0.00%
2024/04/01	1.1	157.51	0	0.00	157.40	1.1	13,372	0.01%
2024/03/29	0.3	157.70	1.1	157.96	157.90	-0.8	13,564	-0.01%
2024/03/28	3.6	156.95	0	0.00	156.90	3.6	13,567	0.03%
2024/03/27	0	0.00	0	157.50	157.65	0	13,618	0.00%
2024/03/25	0.1	157.50	2.1	157.60	157.50	-2.1	13,636	-0.02%
2024/03/22	0	0.00	0.1	158.00	157.20	-0.1	13,586	0.00%
2024/03/21	0	0.00	10	156.53	157.40	-10	13,584	-0.07%
2024/03/20	0.3	154.55	0	0.00	153.20	0.3	13,558	0.00%
2024/03/18	1.3	153.10	0	0.00	154.40	1.3	13,830	0.01%
2024/03/15	1.2	153.92	0	0.00	153.00	1.2	13,623	0.01%
2024/03/14	0	155.10	2.8	155.04	155.10	-2.7	13,532	-0.02%
2024/03/13	1	155.45	10	155.68	155.25	-9	13,611	-0.07%
2024/03/12	0	0.00	3.1	154.17	154.50	-3.1	13,443	-0.02%
2024/03/11	0.4	152.98	0.1	152.90	152.90	0.4	13,318	0.00%
2024/03/08	2.1	155.56	18.2	154.78	154.45	-16.1	13,181	-0.12%
2024/03/07	1.2	152.01	3	152.08	152.30	-1.8	12,772	-0.01%
2024/03/06	0.7	147.48	0	0.00	148.85	0.7	12,366	0.01%
2024/03/05	1	147.55	1	147.80	148.15	0	12,273	0.00%
2024/03/04	0	146.35	1	145.69	146.95	-1	12,111	-0.01%
2024/03/01	0.2	143.43	135.1	143.35	142.80	-134.9	11,865	-1.14%	大賣/鉅額交易
2024/02/29	1	143.00	0	0.00	143.30	1	11,877	0.01%
2024/02/27	0.1	143.47	3	143.08	143.35	-2.9	11,985	-0.02%
2024/02/26	0.3	143.60	0	143.85	143.95	0.3	11,990	0.00%
2024/02/23	15	143.90	2.1	143.75	143.75	12.9	11,929	0.11%
2024/02/22	120	142.50	0.2	142.44	142.80	119.8	12,083	0.99%	大買/鉅額交易
2024/02/20	0	0.00	3	141.75	141.65	-3	12,301	-0.02%
2024/02/19	0.5	140.95	0	0.00	141.10	0.5	12,385	0.00%
2024/02/16	0.5	141.30	3	142.00	141.30	-2.5	12,615	-0.02%
2024/02/15	1	142.00	33	142.01	142.35	-32	12,656	-0.25%
2024/02/05	1	135.13	3.2	136.12	135.95	-2.2	12,384	-0.02%
2024/02/01	0.1	133.91	0	133.90	134.35	0.1	12,124	0.00%
2024/01/31	0.1	134.80	0	0.00	134.35	0.1	12,169	0.00%
2024/01/29	0.9	135.80	3.6	136.14	136.50	-2.7	12,271	-0.02%
2024/01/26	0	0.00	2	135.77	135.65	-2	11,972	-0.02%
2024/01/25	0	0.00	27.2	135.47	135.65	-27.2	11,872	-0.23%
2024/01/24	0	0.00	1	134.30	134.00	-1	11,511	-0.01%
2024/01/23	0	0.00	4	133.89	134.05	-4	11,454	-0.03%
2024/01/22	0.1	133.98	0.2	133.70	133.80	-0.1	11,491	0.00%
2024/01/19	0	0.00	7.2	131.50	132.90	-7.2	11,344	-0.06%
2024/01/18	0.3	128.31	0.1	128.20	128.30	0.2	11,276	0.00%
2024/01/17	15.7	127.73	0	0.00	127.45	15.7	11,225	0.14%
2024/01/16	2.1	131.68	0	0.00	131.65	2.1	10,739	0.02%
2024/01/15	0	0.00	0.3	133.10	133.00	-0.3	10,507	0.00%
2024/01/12	0.1	132.24	0	0.00	132.65	0.1	10,378	0.00%
2024/01/11	1	132.50	0	0.00	132.85	1	10,400	0.01%
2024/01/10	1.1	132.25	0	0.00	132.30	1.1	10,466	0.01%
2024/01/09	0	133.01	0	0.00	133.00	0	10,467	0.00%
2024/01/08	0.4	133.05	0	0.00	132.75	0.4	10,501	0.00%
2024/01/04	1	132.36	0	0.00	132.50	1	10,623	0.01%
2024/01/03	2.5	132.85	0	0.00	132.55	2.5	10,771	0.02%
2024/01/02	0.4	135.28	0.1	134.85	134.90	0.3	10,627	0.00%
2023/12/29	3	135.75	0	0.00	135.45	3	10,597	0.03%
2023/12/28	1.4	135.74	0	135.75	135.75	1.4	10,564	0.01%
2023/12/27	3.1	134.98	8.1	135.44	135.75	-5	10,401	-0.05%
2023/12/26	0	0.00	1.4	134.09	134.25	-1.4	10,010	-0.01%
2023/12/25	0	133.60	13	133.68	133.50	-13	9,822	-0.13%
2023/12/21	0.1	132.45	0	0.00	132.60	0.1	9,860	0.00%
2023/12/20	0	0.00	1.3	133.47	133.75	-1.3	9,837	-0.01%
2023/12/19	0	133.18	0	0.00	133.40	0	9,885	0.00%
2023/12/18	0.1	133.05	0.2	133.28	133.90	-0.2	10,144	0.00%
2023/12/15	0	133.80	14	134.02	133.70	-14	10,132	-0.14%
2023/12/14	0	0.00	5	133.18	133.15	-5	9,893	-0.05%
2023/12/13	0	131.45	0	0.00	131.55	0	9,477	0.00%
2023/12/12	2	131.43	0	0.00	131.50	2	9,524	0.02%
2023/12/11	0	0.00	0	131.15	131.20	0	9,552	0.00%
2023/12/08	0.1	131.10	0	0.00	131.05	0.1	9,554	0.00%
2023/12/07	0.5	130.35	0	0.00	130.00	0.5	9,380	0.00%
2023/12/06	0.1	131.10	0.1	130.85	130.80	0	9,471	0.00%
2023/12/04	3.2	131.31	0	0.00	131.30	3.2	9,459	0.03%
2023/12/01	0.1	131.35	0	0.00	131.80	0.1	9,507	0.00%
2023/11/29	0	0.00	0	132.00	131.15	0	9,354	0.00%
2023/11/28	2	130.60	24	131.08	131.25	-22	9,295	-0.24%
2023/11/27	2	130.92	0	0.00	130.35	2	9,208	0.02%
2023/11/24	0	131.20	0	131.20	131.20	0	9,147	0.00%
2023/11/22	3	131.33	15	131.60	131.35	-12	9,002	-0.13%
2023/11/21	0	132.30	2.2	132.46	132.55	-2.1	9,018	-0.02%
2023/11/20	0.3	130.77	0	0.00	130.95	0.3	8,657	0.00%
2023/11/17	0	0.00	0.8	130.93	131.00	-0.8	8,625	-0.01%
2023/11/16	0	130.30	0.3	130.55	130.60	-0.3	8,234	0.00%
2023/11/15	0	0.00	10.1	130.25	130.55	-10.1	8,096	-0.13%
2023/11/14	0	129.00	0.1	129.26	129.00	-0.1	7,843	0.00%
2023/11/13	0	128.65	0.2	128.90	128.70	-0.2	7,669	0.00%
2023/11/10	0	0.00	0	126.95	126.75	0	7,548	0.00%
2023/11/09	1.1	126.91	1	127.39	127.25	0.1	7,601	0.00%
2023/11/08	20.1	127.10	3	127.39	127.20	17.1	7,872	0.22%
2023/11/07	0	126.50	0	0.00	126.50	0	7,816	0.00%
2023/11/06	0	0.00	1.3	126.93	126.55	-1.3	7,888	-0.02%
2023/11/03	2	125.30	2.3	125.43	125.45	-0.3	7,684	0.00%
2023/11/02	0	124.05	0.3	123.80	124.50	-0.2	7,713	0.00%
2023/11/01	11.3	121.63	0.4	121.80	121.75	10.9	7,626	0.14%
2023/10/31	5.6	121.39	0	122.30	121.15	5.5	7,666	0.07%
2023/10/30	0	122.81	0	0.00	122.00	0	7,686	0.00%
2023/10/27	0	122.50	0.8	122.35	122.30	-0.8	7,608	-0.01%
2023/10/26	3.9	121.77	0	0.00	121.75	3.9	7,661	0.05%
2023/10/24	0	123.35	0	0.00	123.95	0	7,340	0.00%
2023/10/23	1.1	123.71	0	0.00	123.85	1.1	7,293	0.01%
2023/10/18	2	125.31	0	0.00	124.80	2	7,447	0.03%
2023/10/17	0	126.70	0.3	126.57	126.55	-0.3	7,349	0.00%
2023/10/16	1	125.90	0	0.00	126.25	1	7,474	0.01%
2023/10/13	1	126.95	0	127.05	126.95	1	7,526	0.01%
2023/10/12	0	0.00	0	126.42	127.30	0	7,674	0.00%
2023/10/11	0.1	126.16	1	126.15	126.25	-0.9	7,681	-0.01%
2023/10/05	0	123.35	0	0.00	123.65	0	7,694	0.00%
2023/10/04	0.7	121.76	0	0.00	121.90	0.7	7,701	0.01%
2023/10/03	0	123.70	1	123.50	123.50	-1	7,645	-0.01%
2023/10/02	1	124.25	0	0.00	124.25	1	7,694	0.01%
2023/09/28	1	122.22	0	0.00	122.65	1	7,859	0.01%
2023/09/27	2.1	121.81	0.4	122.30	122.15	1.7	7,849	0.02%
2023/09/26	0.6	122.24	0	0.00	122.10	0.6	7,835	0.01%
2023/09/25	0	123.20	0	0.00	123.55	0	7,778	0.00%
2023/09/22	0	122.71	0	0.00	122.65	0	7,829	0.00%
2023/09/21	1.2	123.03	0	0.00	122.75	1.2	7,765	0.02%
2023/09/20	1.1	124.57	0	0.00	124.75	1.1	7,507	0.01%
2023/09/19	0	125.55	0	126.00	125.45	0	7,518	0.00%
2023/09/18	0.1	126.60	0	0.00	126.00	0.1	7,574	0.00%
2023/09/15	0	0.00	7	126.85	127.35	-7	7,899	-0.09%
2023/09/14	0	0.00	1	126.25	126.95	-1	7,912	-0.01%
2023/09/13	0	125.00	0	0.00	125.20	0	7,892	0.00%
2023/09/11	0.7	123.84	2.1	123.72	123.80	-1.4	8,099	-0.02%
2023/09/08	0.1	124.30	0	0.00	124.30	0.1	8,073	0.00%
2023/09/07	2.5	124.98	0	0.00	124.85	2.5	8,371	0.03%
2023/09/06	0	126.49	0	0.00	126.00	0	8,506	0.00%
2023/09/05	10	126.40	0.1	126.30	126.45	9.9	8,477	0.12%
2023/08/31	1	125.50	0	0.00	125.70	1	8,705	0.01%
2023/08/30	1	126.60	1	126.80	126.60	0	8,738	0.00%
2023/08/29	0	0.00	15	126.00	126.05	-15	8,774	-0.17%
2023/08/28	11	125.49	0	0.00	125.35	11	8,731	0.13%
2023/08/25	2	124.95	1	125.30	124.55	1	8,806	0.01%
2023/08/24	0	0.00	1	126.70	127.00	-1	8,890	-0.01%
2023/08/23	4.2	124.85	0	0.00	124.85	4.2	9,020	0.05%
2023/08/22	0	0.00	1	124.00	124.00	-1	9,303	-0.01%
2023/08/21	2.8	123.32	0	0.00	123.00	2.8	9,433	0.03%
2023/08/18	0.2	124.07	0	0.00	123.85	0.2	9,447	0.00%
2023/08/17	2.4	123.45	0	0.00	124.60	2.4	9,525	0.03%
2023/08/16	5.6	123.83	0	0.00	124.05	5.6	9,664	0.06%
2023/08/15	0.3	124.92	0	0.00	124.70	0.3	9,931	0.00%
2023/08/14	7.1	124.43	0	0.00	124.50	7.1	10,173	0.07%
2023/08/11	2.3	126.34	0	0.00	126.30	2.3	10,232	0.02%
2023/08/10	2.1	126.45	0	0.00	126.40	2.1	10,235	0.02%
2023/08/09	0.1	127.14	0	0.00	127.20	0.1	10,122	0.00%
2023/08/08	3.2	126.68	0	0.00	127.00	3.2	10,124	0.03%
2023/08/07	1	128.00	0	0.00	128.50	1	10,010	0.01%
2023/08/04	2	127.25	0	0.00	127.25	2	10,002	0.02%
2023/08/02	1	127.70	0	0.00	127.85	1	9,967	0.01%
2023/07/31	0.4	128.95	0	0.00	128.80	0.4	9,830	0.00%
2023/07/28	0	0.00	0.1	129.70	129.50	-0.1	9,771	0.00%
2023/07/27	0	0.00	1	129.45	129.50	-1	9,795	-0.01%
2023/07/25	2	128.10	2	129.07	128.85	0	9,835	0.00%
2023/07/24	0.1	127.09	0	0.00	127.25	0.1	9,877	0.00%
2023/07/21	3.3	127.08	0	0.00	127.20	3.3	9,930	0.03%
2023/07/19	0	129.85	0	0.00	128.75	0	10,073	0.00%
2023/07/18	15	129.88	0	130.00	129.85	15	9,915	0.15%
2023/07/17	0	132.00	5	131.90	132.00	-5	9,841	-0.05%
2023/07/14	0.1	132.15	0	0.00	132.25	0.1	9,716	0.00%
2023/07/13	0	0.00	20	131.68	130.90	-20	9,551	-0.21%
2023/07/11	0	0.00	0.1	129.00	129.20	-0.1	9,379	0.00%
2023/07/10	0	127.75	0	0.00	127.45	0	9,413	0.00%
2023/07/07	0	128.00	2	127.80	127.70	-2	9,330	-0.02%
2023/07/06	3.6	128.09	13	127.75	127.90	-9.4	9,296	-0.10%
2023/07/05	0	130.70	2	130.50	130.80	-2	9,086	-0.02%
2023/07/04	0	0.00	0	130.90	131.00	0	9,075	0.00%
2023/07/03	0.1	130.45	0	0.00	130.70	0.1	9,106	0.00%
2023/06/30	0	128.60	0	0.00	129.10	0	9,245	0.00%
2023/06/29	0	129.10	0	0.00	129.05	0	9,318	0.00%
2023/06/27	1	128.96	0	0.00	128.90	1	9,342	0.01%
2023/06/26	0	129.79	1	129.45	129.75	-1	9,410	-0.01%
2023/06/21	1	130.40	1.4	130.42	130.55	-0.3	9,511	0.00%
2023/06/19	1	131.06	0	0.00	131.25	1	9,455	0.01%
2023/06/16	1	131.35	1	131.55	131.55	0	9,416	0.00%
2023/06/15	1	131.70	1	131.60	131.90	0	9,414	0.00%
2023/06/14	0	131.35	0.1	131.31	131.50	0	9,411	0.00%
2023/06/13	0	0.00	5.7	131.34	131.55	-5.7	9,559	-0.06%
2023/06/12	2	128.88	2.4	129.08	129.00	-0.4	9,371	0.00%
2023/06/09	0	0.00	0.4	127.50	127.80	-0.4	9,326	0.00%
2023/06/08	0.4	127.01	2	127.98	126.85	-1.6	9,545	-0.02%
2023/06/07	0	0.00	0	128.05	128.10	0	9,679	0.00%
2023/06/06	0.2	126.75	2.1	127.00	126.70	-1.9	9,532	-0.02%
2023/06/05	0.1	126.45	0.7	126.65	126.35	-0.6	9,525	-0.01%
2023/06/02	0	0.00	9	126.82	126.75	-9	9,543	-0.09%
2023/06/01	0	125.10	0	0.00	125.15	0	9,567	0.00%
2023/05/31	0	0.00	0.8	125.90	126.15	-0.8	9,554	-0.01%
2023/05/30	1	126.65	0	126.80	126.75	1	9,464	0.01%
2023/05/29	0	0.00	1	127.30	126.75	-1	9,386	-0.01%
2023/05/26	0	0.00	19.1	125.61	125.95	-19.1	9,236	-0.21%
2023/05/25	0	0.00	5.2	123.18	123.05	-5.2	8,943	-0.06%
2023/05/24	0	121.30	0	0.00	121.60	0	8,934	0.00%
2023/05/22	0	0.00	1	122.20	122.30	-1	8,718	-0.01%
2023/05/19	0.3	122.60	1.9	122.62	122.50	-1.6	8,549	-0.02%
2023/05/18	0	0.00	10.4	122.09	122.15	-10.4	8,164	-0.13%
2023/05/17	0	0.00	18.1	120.14	120.55	-18.1	8,002	-0.23%
2023/05/15	0.1	117.00	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	1	116.95	0	0.00	117.20	1	7,663	0.01%
2023/05/10	0	117.85	0	0.00	117.80	0	7,768	0.00%
2023/05/09	3	118.57	1	118.35	118.90	2	7,838	0.03%
2023/05/08	0	118.65	1	118.50	118.55	-1	7,983	-0.01%
2023/05/04	0.5	117.08	0.1	117.35	117.50	0.5	8,263	0.01%
2023/05/03	1.1	117.25	0	0.00	117.20	1.1	8,310	0.01%
2023/05/02	0	0.00	1	117.80	117.70	-1	8,600	-0.01%
2023/04/27	1.5	116.09	0	0.00	116.00	1.5	9,376	0.02%
2023/04/26	6.4	115.88	1	115.80	116.10	5.4	9,678	0.06%
2023/04/25	8.3	117.29	0	0.00	116.60	8.3	9,938	0.08%
2023/04/24	3.4	118.04	0	0.00	118.15	3.4	9,795	0.03%
2023/04/21	1	119.09	0	0.00	118.60	1	9,946	0.01%
2023/04/20	1.1	118.82	0	0.00	118.90	1.1	10,065	0.01%
2023/04/19	2.4	119.11	0	0.00	119.05	2.4	10,208	0.02%
2023/04/18	0.1	120.03	0	0.00	119.95	0.1	10,272	0.00%
2023/04/17	0.1	120.25	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	0	0.00	2	120.80	120.65	-2	10,526	-0.02%
2023/04/13	11.7	119.98	0	0.00	119.50	11.7	10,722	0.11%
2023/04/12	1	120.50	0	0.00	120.55	1	10,756	0.01%
2023/04/11	0.1	121.00	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0	121.00	0	0.00	121.00	0	11,043	0.00%
2023/04/07	1.2	121.13	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	2	120.80	0	0.00	121.00	2	11,043	0.02%
2023/03/31	0	121.60	1	121.75	121.60	-1	11,018	-0.01%
2023/03/30	0	0.00	2	121.28	121.20	-2	10,853	-0.02%
2023/03/29	1	120.40	0	0.00	120.60	1	10,861	0.01%
2023/03/28	0.1	120.35	5	120.32	120.40	-4.9	11,017	-0.04%
2023/03/27	0.3	121.75	0	0.00	121.45	0.3	10,957	0.00%
2023/03/24	0	0.00	5.1	122.07	122.20	-5.1	10,978	-0.05%
2023/03/23	0.1	120.88	5.2	121.69	121.85	-5.1	10,884	-0.05%
2023/03/22	0.2	120.51	18	120.71	120.90	-17.8	10,757	-0.17%
2023/03/21	0.1	118.50	0.1	118.55	118.65	0	10,628	0.00%
2023/03/20	0.3	118.07	0.1	118.10	118.10	0.3	10,708	0.00%
2023/03/17	0	0.00	0.1	118.60	118.95	-0.1	10,693	0.00%
2023/03/16	10.2	116.76	0	0.00	117.05	10.2	10,665	0.10%
2023/03/15	0.2	117.81	1	117.80	117.60	-0.8	10,542	-0.01%
2023/03/14	1.3	117.50	0	0.00	117.50	1.3	10,505	0.01%
2023/03/13	1	118.10	12	118.32	118.80	-11	10,522	-0.10%
2023/03/10	12.2	118.41	1	118.65	118.30	11.2	10,334	0.11%
2023/03/09	0	120.60	2	120.25	120.20	-2	10,527	-0.02%
2023/03/08	1.4	120.00	0	0.00	120.30	1.4	10,627	0.01%
2023/03/07	0	0.00	1	121.00	121.30	-1	10,702	-0.01%
2023/03/06	0	0.00	3.3	120.50	120.50	-3.3	10,828	-0.03%
2023/03/03	0	0.00	0.4	119.40	119.35	-0.4	10,939	0.00%
2023/03/01	0.4	118.78	0	0.00	119.35	0.4	11,216	0.00%
2023/02/24	0	119.05	0	0.00	118.80	0	11,184	0.00%
2023/02/22	2.7	117.52	0	0.00	117.65	2.7	11,312	0.02%
2023/02/20	0.2	119.10	0	0.00	119.00	0.2	11,674	0.00%
2023/02/17	0.5	118.80	0	0.00	118.75	0.5	12,141	0.00%
2023/02/16	0	0.00	0.4	119.95	120.30	-0.4	12,312	0.00%
2023/02/15	1.9	119.86	0	0.00	118.85	1.9	12,701	0.01%
2023/02/14	5	121.50	2	121.60	121.65	3	12,742	0.02%
2023/02/08	0	120.70	2	120.73	120.85	-2	13,164	-0.01%
2023/02/07	0.4	118.99	0	0.00	119.00	0.4	13,240	0.00%
2023/02/06	2.3	119.30	0	0.00	119.25	2.3	13,219	0.02%
2023/02/03	1.1	120.73	0	0.00	121.00	1.1	13,134	0.01%
2023/02/02	0	0.00	5.1	121.00	121.00	-5.1	13,144	-0.04%
2023/02/01	0	118.85	0.5	118.85	119.00	-0.4	13,076	0.00%
2023/01/31	0.2	118.87	5	120.00	118.30	-4.8	13,101	-0.04%
2023/01/30	1	120.10	2.6	120.47	120.70	-1.6	12,923	-0.01%
2023/01/17	2.4	118.07	1.1	118.15	118.10	1.3	12,536	0.01%
2023/01/16	0	0.00	0.5	118.28	118.10	-0.5	12,585	0.00%
2023/01/12	1.1	116.14	7	116.00	115.85	-5.9	12,170	-0.05%
2023/01/11	0.1	116.10	1	116.25	116.35	-0.9	12,263	-0.01%
2023/01/10	1	116.20	1	115.90	116.25	0	12,110	0.00%
2023/01/09	1	115.00	52.1	114.37	115.80	-51.1	12,237	-0.42%
2023/01/06	1.1	111.63	1	111.80	111.80	0.1	12,178	0.00%
2023/01/05	1	111.00	0	0.00	111.30	1	12,332	0.01%
2023/01/04	1	110.45	1	110.45	110.50	0	12,354	0.00%
2023/01/03	1.3	109.35	0.1	110.70	110.75	1.2	12,647	0.01%
2022/12/30	4	110.35	0	0.00	110.20	4	12,544	0.03%
2022/12/29	0.3	109.09	0	0.00	109.50	0.3	12,541	0.00%
2022/12/28	3.5	110.03	150	109.77	110.00	-146.5	12,488	-1.17%	大賣/鉅額交易
2022/12/27	1	111.60	150	111.90	111.60	-149	12,410	-1.20%	大賣/鉅額交易
2022/12/26	8	110.92	200	110.85	111.10	-192	12,525	-1.53%	大賣/鉅額交易
2022/12/23	2	110.75	0	0.00	110.70	2	12,668	0.02%
2022/12/22	2	111.95	0	0.00	112.60	2	12,741	0.02%
2022/12/21	2.2	110.98	0	0.00	110.75	2.2	12,972	0.02%
2022/12/20	2	111.79	0	0.00	110.30	2	12,922	0.02%
2022/12/19	0	112.30	0	0.00	112.35	0	13,046	0.00%
2022/12/16	1.7	112.64	0	0.00	113.00	1.7	13,186	0.01%
2022/12/13	1	113.40	0	0.00	113.40	1	13,254	0.01%
2022/12/08	0.2	112.88	0	0.00	113.25	0.2	13,297	0.00%
2022/12/07	0.2	114.60	0	0.00	114.60	0.2	13,326	0.00%
2022/12/06	2.4	116.04	0	0.00	115.30	2.4	13,265	0.02%
2022/12/05	0.2	118.00	0	0.00	117.45	0.2	13,225	0.00%
2022/12/01	0.1	118.70	1	119.20	118.35	-0.9	13,277	-0.01%
2022/11/30	2.1	116.30	0	0.00	116.35	2.1	12,974	0.02%
2022/11/29	1.3	113.41	0	0.00	115.40	1.3	12,967	0.01%
2022/11/28	1.4	114.51	0	0.00	114.35	1.4	13,021	0.01%
2022/11/25	0	0.00	1	116.70	116.70	-1	13,121	-0.01%
2022/11/23	1	115.25	3	115.57	115.60	-2	12,920	-0.02%
2022/11/22	2	114.43	0	0.00	114.80	2	13,049	0.02%
2022/11/21	3.1	113.90	0	0.00	113.85	3.1	13,123	0.02%
2022/11/17	0.3	113.32	1	114.55	114.55	-0.8	13,000	-0.01%
2022/11/16	1	114.10	2	114.45	114.50	-1	12,949	-0.01%
2022/11/15	0	0.00	6	113.54	114.70	-6	12,689	-0.05%
2022/11/14	22	109.95	0	0.00	110.00	22	12,193	0.18%
2022/11/11	0	0.00	508.1	108.75	109.00	-508.1	11,979	-4.24%	大賣/鉅額交易
2022/11/09	0	0.00	3	103.70	104.50	-3	11,557	-0.03%
2022/11/08	1	101.40	2	101.50	101.60	-1	11,401	-0.01%
2022/11/07	1	99.70	0	0.00	100.55	1	11,368	0.01%
2022/11/04	1.5	97.77	1	98.40	98.85	0.5	11,346	0.00%
2022/11/03	0.2	98.80	0	0.00	98.70	0.2	11,359	0.00%
2022/11/01	0	99.85	2	99.13	99.60	-2	11,293	-0.02%
2022/10/31	0	0.00	2	99.03	99.05	-2	11,311	-0.02%
2022/10/28	1	97.62	0	0.00	97.75	1	11,257	0.01%
2022/10/27	0	99.00	2	99.05	99.00	-2	11,196	-0.02%
2022/10/26	3	97.25	1	97.70	97.60	2	11,358	0.02%
2022/10/25	4	97.25	1	96.70	96.70	3	11,334	0.03%
2022/10/21	2	99.28	0	0.00	98.90	2	10,989	0.02%
2022/10/20	3.9	98.00	1	98.10	99.20	2.9	10,919	0.03%
2022/10/19	32.5	100.76	1	100.20	99.75	31.5	10,813	0.29%
2022/10/17	8.1	99.61	0	0.00	99.95	8.1	10,883	0.07%
2022/10/14	0.4	102.11	1	101.95	101.85	-0.6	10,703	-0.01%
2022/10/13	5.9	99.23	0	0.00	99.00	5.9	10,793	0.05%
2022/10/12	0.9	100.07	0	0.00	100.20	0.9	10,666	0.01%
2022/10/11	11	100.87	2.5	101.35	100.70	8.5	10,814	0.08%
2022/10/07	9.1	106.55	0	0.00	106.20	9.1	10,601	0.09%
2022/10/06	1.5	107.75	1	107.90	108.00	0.5	10,703	0.00%
2022/10/05	3	107.55	1.1	107.30	107.25	1.9	10,975	0.02%
2022/10/04	0	0.00	0.5	104.55	104.80	-0.5	10,983	0.00%
2022/10/03	2.2	102.58	0	0.00	102.20	2.2	10,983	0.02%
2022/09/30	1.6	103.37	0	0.00	103.45	1.6	10,969	0.01%
2022/09/29	0.6	105.97	0	0.00	104.90	0.6	10,983	0.01%
2022/09/28	3.3	106.07	0	0.00	105.25	3.3	11,069	0.03%
2022/09/27	0	0.00	0.1	107.80	107.50	-0.1	11,024	0.00%
2022/09/26	3.6	107.51	0	0.00	107.65	3.6	11,316	0.03%
2022/09/23	3.7	109.97	0	0.00	109.70	3.7	11,564	0.03%
2022/09/22	5.2	110.09	0	0.00	110.75	5.2	11,661	0.04%
2022/09/21	0.1	112.10	0.7	112.50	112.10	-0.6	11,516	0.00%
2022/09/20	0	0.00	1	113.10	113.05	-1	11,514	-0.01%
2022/09/19	1	112.15	1.3	112.08	112.05	-0.3	11,695	0.00%
2022/09/16	3.2	112.56	0	0.00	112.55	3.2	11,757	0.03%
2022/09/15	0.2	113.92	1	114.10	113.85	-0.8	11,822	-0.01%
2022/09/14	3	113.38	0	0.00	113.65	3	12,011	0.02%
2022/09/13	0	116.00	5.1	116.12	116.00	-5	11,937	-0.04%
2022/09/12	2	115.05	0	0.00	115.40	2	12,037	0.02%
2022/09/08	2	112.75	0	0.00	113.00	2	12,240	0.02%
2022/09/07	2.2	112.33	0	0.00	112.20	2.2	12,334	0.02%
2022/09/05	2.2	113.95	0	0.00	114.15	2.2	12,313	0.02%
2022/09/02	1.1	114.13	0	0.00	113.90	1.1	12,447	0.01%
2022/09/01	2	115.10	0	0.00	115.15	2	12,285	0.02%
2022/08/31	0	0.00	3	117.20	117.60	-3	11,968	-0.03%
2022/08/30	6.2	116.87	1.1	116.35	116.75	5.1	11,917	0.04%
2022/08/29	4.4	116.36	800	116.72	116.55	-795.7	11,795	-6.75%	大賣/鉅額交易
2022/08/26	0	0.00	5	119.91	119.60	-5	11,600	-0.04%
2022/08/23	3.1	118.35	0	0.00	118.20	3.1	11,533	0.03%
2022/08/22	3.3	119.90	0	0.00	119.80	3.3	11,603	0.03%
2022/08/19	0.1	121.55	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	0.4	121.30	0	0.00	121.35	0.4	11,693	0.00%
2022/08/17	0	122.00	0	0.00	122.15	0	11,647	0.00%
2022/08/16	2	122.15	1	122.10	122.10	1	11,500	0.01%
2022/08/15	0.3	121.95	0	0.00	121.90	0.3	11,381	0.00%
2022/08/11	0	0.00	2	119.88	120.05	-2	11,262	-0.02%
2022/08/10	1	117.80	0	0.00	117.90	1	11,189	0.01%
2022/08/08	0	0.00	2	119.00	119.25	-2	11,102	-0.02%
2022/08/05	1.1	118.84	6	118.83	119.50	-4.9	11,075	-0.04%
2022/08/04	1	115.70	1	116.80	116.55	0	11,117	0.00%
2022/08/02	2.3	115.87	0	0.00	115.55	2.3	11,237	0.02%
2022/08/01	2	118.05	0	0.00	117.65	2	11,155	0.02%
2022/07/29	2	118.18	1	118.30	118.00	1	11,279	0.01%
2022/07/28	4	117.30	0	0.00	116.90	4	11,249	0.04%
2022/07/27	0	0.00	2	116.70	116.70	-2	11,275	-0.02%
2022/07/26	2	116.03	0	0.00	115.65	2	11,248	0.02%
2022/07/25	0.1	116.90	0	0.00	116.70	0.1	11,236	0.00%
2022/07/22	1.1	116.42	0	0.00	116.80	1.1	11,253	0.01%
2022/07/21	0.1	115.66	0	0.00	116.35	0.1	11,471	0.00%
2022/07/19	0	0.00	1	114.50	114.30	-1	11,735	-0.01%
2022/07/18	2.4	114.79	3	114.57	114.20	-0.6	11,701	0.00%
2022/07/15	7	114.83	805	115.42	115.50	-798	11,398	-7.00%	大賣/鉅額交易
2022/07/14	1	113.75	0	0.00	114.00	1	11,202	0.01%
2022/07/13	5	113.15	2	113.03	113.45	3	11,107	0.03%
2022/07/12	4.3	109.42	0	0.00	109.55	4.3	10,992	0.04%
2022/07/08	0	0.00	6	113.72	113.25	-6	11,108	-0.05%
2022/07/07	1.1	108.95	3.1	111.31	112.10	-2	11,056	-0.02%
2022/07/06	201.1	110.65	0	0.00	108.85	201.1	11,069	1.82%	大買/鉅額交易
2022/07/05	403.2	111.21	1	110.85	111.00	402.2	11,088	3.63%	大買/鉅額交易
2022/07/04	2,003	111.18	0	0.00	110.45	2,003	10,967	18.26%	大買/鉅額交易
2022/07/01	14.3	112.02	31	111.87	111.55	-16.7	10,771	-0.15%
2022/06/30	1.6	116.48	0	0.00	115.80	1.6	10,386	0.02%
2022/06/29	2.1	118.80	0	0.00	118.80	2.1	10,175	0.02%
2022/06/28	0.1	119.50	150	119.84	119.80	-149.9	10,130	-1.48%	大賣/鉅額交易
2022/06/27	2	120.80	150	120.13	120.95	-148	10,086	-1.47%	大賣/鉅額交易
2022/06/24	1	118.90	151.1	118.82	118.15	-150.1	9,916	-1.51%	大賣/鉅額交易
2022/06/23	2.3	118.35	200	118.25	117.90	-197.7	9,910	-1.99%	大賣/鉅額交易
2022/06/22	3.5	119.57	100	119.55	119.50	-96.5	9,711	-0.99%
2022/06/20	6.1	119.81	0	0.00	119.75	6.1	9,595	0.06%
2022/06/17	4.1	120.77	0	0.00	120.85	4.1	9,520	0.04%
2022/06/15	1	123.00	0	0.00	122.75	1	9,320	0.01%
2022/06/14	1	122.45	0	0.00	123.35	1	9,405	0.01%
2022/06/13	16.6	123.75	3.3	124.01	123.55	13.3	9,524	0.14%
2022/06/10	0.3	127.20	0	0.00	127.10	0.3	9,634	0.00%
2022/06/09	0	0.00	1	128.40	128.40	-1	9,706	-0.01%
2022/06/08	1	128.80	0	0.00	128.80	1	9,850	0.01%
2022/06/07	11	127.38	0	0.00	127.40	11	10,025	0.11%
2022/06/02	10.6	127.76	0	0.00	127.80	10.6	10,921	0.10%
2022/06/01	0	0.00	1	130.05	129.15	-1	11,714	-0.01%
2022/05/30	0	0.00	250	128.55	128.55	-250	11,774	-2.12%	大賣/鉅額交易
2022/05/27	1	124.80	10	125.00	125.50	-9	11,633	-0.08%
2022/05/26	1	123.05	2	123.00	122.90	-1	11,576	-0.01%
2022/05/24	0	123.50	0	0.00	123.50	0	12,301	0.00%
2022/05/23	0	0.00	10	124.95	124.90	-10	12,291	-0.08%
2022/05/19	10	123.10	0	0.00	123.30	10	12,570	0.08%
2022/05/17	3.1	124.21	0	0.00	124.35	3.1	12,491	0.02%
2022/05/13	1.3	121.96	1	122.25	122.35	0.3	12,561	0.00%
2022/05/12	14.3	122.54	0	0.00	121.25	14.3	12,641	0.11%
2022/05/10	3	123.52	0	0.00	124.00	3	12,482	0.02%
2022/05/09	4.2	124.67	1	124.55	124.55	3.2	12,386	0.03%
2022/05/06	3.2	126.25	0	0.00	126.65	3.2	12,357	0.03%
2022/05/05	0.1	129.35	0	0.00	129.25	0.1	12,475	0.00%
2022/05/03	0.1	128.75	0	0.00	127.80	0.1	12,902	0.00%
2022/04/29	1.1	129.14	0	0.00	128.75	1.1	13,017	0.01%
2022/04/28	4.5	126.51	2.1	127.03	127.10	2.5	13,316	0.02%
2022/04/27	13.8	126.61	0.1	126.80	126.55	13.7	13,394	0.10%
2022/04/26	0	0.00	0.3	129.75	129.25	-0.3	13,160	0.00%
2022/04/25	9.5	128.97	0	0.00	129.25	9.5	13,244	0.07%
2022/04/22	3.5	131.00	0	0.00	131.60	3.5	12,823	0.03%
2022/04/20	4	131.88	1.7	131.80	132.65	2.3	12,863	0.02%
2022/04/19	0.1	132.40	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	5.6	131.58	0	0.00	131.55	5.6	13,064	0.04%
2022/04/15	7	132.37	0	0.00	132.25	7	13,027	0.05%
2022/04/13	0.2	134.85	0	0.00	135.05	0.2	12,860	0.00%
2022/04/12	2.2	132.37	0	0.00	132.55	2.2	12,933	0.02%
2022/04/11	4.4	132.47	0	0.00	132.45	4.4	12,857	0.03%
2022/04/08	0.5	133.93	0	0.00	134.55	0.5	12,692	0.00%
2022/04/07	4.5	134.64	0	0.00	133.80	4.5	12,647	0.04%
2022/04/06	2.4	135.42	0	136.80	136.25	2.4	12,778	0.02%
2022/04/01	0.1	136.80	0	0.00	136.95	0.1	12,959	0.00%
2022/03/31	1	138.30	0	0.00	138.10	1	12,939	0.01%
2022/03/30	0	0.00	0.5	138.45	138.55	-0.5	13,089	0.00%
2022/03/29	0	136.70	0	0.00	136.85	0	13,185	0.00%
2022/03/28	1.5	136.33	0	0.00	136.70	1.5	13,145	0.01%
2022/03/24	2	137.99	1	138.05	138.00	1	13,072	0.01%
2022/03/23	0.2	138.00	2	138.00	138.10	-1.8	13,082	-0.01%
2022/03/22	2	136.58	0	0.00	136.80	2	13,004	0.02%
2022/03/21	0.1	137.41	0	0.00	137.00	0.1	13,069	0.00%
2022/03/18	2	136.08	0	0.00	136.10	2	13,019	0.02%
2022/03/17	1	135.70	1	136.00	136.40	0	12,884	0.00%
2022/03/16	2.4	131.41	0	0.00	132.20	2.4	12,706	0.02%
2022/03/15	6.4	131.94	0	0.00	131.65	6.4	12,465	0.05%
2022/03/11	9.3	134.42	0	0.00	134.40	9.3	12,162	0.08%
2022/03/10	1.2	135.43	0	0.00	136.35	1.2	12,050	0.01%
2022/03/09	2.4	132.81	0.6	132.50	132.50	1.8	11,890	0.01%
2022/03/08	405.1	131.73	0	0.00	131.15	405.1	11,690	3.46%	大買/鉅額交易
2022/03/07	616.8	135.21	0	0.00	134.00	616.8	11,064	5.58%	大買/鉅額交易
2022/03/04	4.8	138.45	0	0.00	138.45	4.8	10,368	0.05%
2022/03/02	1.1	139.70	0	0.00	139.65	1.1	10,465	0.01%
2022/03/01	0.1	140.50	1	140.25	140.45	-0.9	10,405	-0.01%
2022/02/25	16.8	138.57	10	138.28	138.50	6.8	10,318	0.07%
2022/02/24	4.6	139.02	0	0.00	138.80	4.6	10,017	0.05%
2022/02/23	1	141.70	1	141.90	142.25	0	9,590	0.00%
2022/02/22	6.5	141.43	0	0.00	141.85	6.5	9,615	0.07%
2022/02/21	0	0.00	1	143.00	143.80	-1	9,402	-0.01%
2022/02/18	1	143.90	1	143.90	144.10	0	9,666	0.00%
2022/02/17	0	0.00	8	144.86	144.50	-8	9,697	-0.08%
2022/02/16	2.2	144.10	4.3	143.96	144.40	-2.1	9,723	-0.02%
2022/02/15	2.3	142.87	0	0.00	142.05	2.3	9,706	0.02%
2022/02/14	4	142.45	0	0.00	142.70	4	9,657	0.04%
2022/02/11	1	144.80	1	144.50	144.95	0	9,549	0.00%
2022/02/10	1	143.80	1	143.95	145.05	0	9,682	0.00%
2022/02/09	1.8	143.13	0	0.00	143.40	1.8	9,705	0.02%
2022/02/08	0.9	143.19	0.4	143.20	142.90	0.5	9,757	0.00%
2022/02/07	0.2	142.00	0	0.00	142.30	0.2	9,615	0.00%
2022/01/26	4.5	141.87	0	0.00	141.55	4.5	9,253	0.05%
2022/01/25	3.6	141.84	0	0.00	141.65	3.6	9,024	0.04%
2022/01/24	7	143.74	0	0.00	144.00	7	8,674	0.08%
2022/01/21	5.9	143.03	0	0.00	142.65	5.9	8,537	0.07%
2022/01/20	5.3	148.62	1	149.10	149.10	4.3	8,114	0.05%
2022/01/19	2	148.98	0	0.00	148.50	2	7,967	0.03%
2022/01/18	2	151.40	1	151.90	150.30	1	7,897	0.01%
2022/01/17	0	0.00	0.1	151.85	152.00	-0.1	7,780	0.00%
2022/01/14	2	149.55	0	0.00	150.30	2	7,751	0.03%
2022/01/13	0.3	150.08	0	0.00	150.30	0.3	7,800	0.00%
2022/01/12	0.1	149.30	0	0.00	149.55	0.1	7,918	0.00%
2022/01/10	0.2	146.00	0	0.00	147.55	0.2	7,682	0.00%
2022/01/07	0	0.00	1	148.05	146.60	-1	7,644	-0.01%
2022/01/06	1.1	148.36	4	147.60	147.90	-2.9	7,582	-0.04%
2022/01/05	0.3	150.18	0	150.25	149.30	0.3	7,528	0.00%
2022/01/04	0.1	149.10	0	0.00	149.60	0.1	7,522	0.00%
2022/01/03	0.5	146.55	1	147.25	146.40	-0.5	7,490	-0.01%
2021/12/30	1.2	145.55	0	0.00	145.50	1.2	7,603	0.02%
2021/12/29	0.1	145.40	0	0.00	145.95	0.1	7,866	0.00%
2021/12/28	1	144.60	1.5	144.97	145.30	-0.5	7,940	-0.01%
2021/12/27	0.1	143.95	0.6	144.00	144.15	-0.5	7,953	-0.01%
2021/12/24	0	143.25	2.1	143.29	143.05	-2.1	8,296	-0.03%
2021/12/21	0.1	141.60	200	141.33	141.85	-199.9	8,854	-2.26%	大賣/鉅額交易
2021/12/20	1	140.70	0	0.00	140.65	1	8,940	0.01%
2021/12/17	0.1	141.70	898	141.87	141.90	-897.9	8,971	-10.01%	大賣/鉅額交易
2021/12/16	0	0.00	1,000	141.86	142.05	-1,000	8,985	-11.13%	大賣/鉅額交易
2021/12/14	6.4	140.19	0	0.00	140.10	6.4	9,187	0.07%
2021/12/13	3	141.93	0	0.00	141.50	3	9,242	0.03%
2021/12/09	2	141.93	0	0.00	142.00	2	9,351	0.02%
2021/12/08	0	0.00	1	143.30	142.35	-1	9,329	-0.01%
2021/12/07	0	0.00	5	140.60	141.80	-5	9,198	-0.05%
2021/12/06	0	140.90	0	0.00	141.35	0	9,199	0.00%
2021/12/02	2	141.20	0	0.00	141.80	2	9,307	0.02%
2021/11/30	3	138.60	0	0.00	138.00	3	9,504	0.03%
2021/11/29	8	138.27	1	138.00	138.15	7	9,449	0.07%
2021/11/26	3	138.37	1	138.10	138.15	2	9,567	0.02%
2021/11/25	0.1	140.45	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	0.4	140.45	1	140.35	140.50	-0.6	9,955	-0.01%
2021/11/19	0	0.00	1	143.20	142.80	-1	10,275	-0.01%
2021/11/18	4.4	142.16	1	142.00	142.45	3.4	10,259	0.03%
2021/11/17	1	141.45	0	0.00	141.65	1	10,259	0.01%
2021/11/09	0	0.00	0	140.75	140.70	0	11,029	0.00%
2021/11/08	1	139.00	0.8	138.90	139.20	0.2	10,862	0.00%
2021/11/05	1	138.00	1	137.95	138.10	0	10,800	0.00%
2021/11/01	0	0.00	2	136.70	136.50	-2	10,749	-0.02%
2021/10/29	4.3	135.90	0	135.70	135.80	4.3	10,790	0.04%
2021/10/28	1	137.00	0	0.00	137.15	1	10,809	0.01%
2021/10/26	0	0.00	0.5	137.20	137.55	-0.5	10,796	0.00%
2021/10/25	6	136.41	3	136.45	136.40	3	10,800	0.03%
2021/10/22	1	136.00	4	136.44	136.50	-3	11,178	-0.03%
2021/10/21	1	136.50	1	137.25	136.10	0	11,263	0.00%
2021/10/20	0	0.00	1	137.05	136.60	-1	11,238	-0.01%
2021/10/18	1.1	135.85	0	0.00	135.85	1.1	11,008	0.01%
2021/10/15	0.2	134.50	3.1	136.16	136.25	-2.9	11,132	-0.03%
2021/10/13	2	132.35	0	0.00	132.40	2	11,159	0.02%
2021/10/12	2	131.95	0	0.00	132.85	2	11,224	0.02%
2021/10/07	0.1	135.30	0	0.00	135.35	0.1	11,270	0.00%
2021/10/06	10.1	132.27	0	0.00	133.00	10.1	11,272	0.09%
2021/10/05	8	132.14	1	132.60	132.95	7	11,131	0.06%
2021/10/04	2.2	133.19	0	0.00	133.15	2.2	10,793	0.02%
2021/10/01	2,006.1	134.65	0	0.00	133.95	2,006.1	10,472	19.16%	大買/鉅額交易
2021/09/30	1.1	135.36	0	0.00	137.05	1.1	10,130	0.01%
2021/09/29	5.5	136.24	0	0.00	136.00	5.5	9,960	0.06%
2021/09/28	5.3	138.66	0	0.00	139.00	5.3	9,592	0.06%
2021/09/27	0	140.10	0	0.00	140.00	0	9,375	0.00%
2021/09/14	0	0.00	6	141.72	141.60	-6	8,952	-0.07%
2021/09/09	0	0.00	1	140.00	140.30	-1	9,202	-0.01%
2021/09/08	1	140.10	0	0.00	140.65	1	9,204	0.01%
2021/09/07	0	0.00	104	142.78	141.90	-104	9,208	-1.13%	大賣/鉅額交易
2021/09/06	0	0.00	1,305	142.82	142.55	-1,305	9,137	-14.28%	大賣/鉅額交易
2021/09/03	0.3	141.70	4	141.84	141.90	-3.7	8,961	-0.04%
2021/09/02	0	0.00	4	140.59	139.90	-4	8,889	-0.04%
2021/09/01	0.1	140.60	0	0.00	141.00	0.1	8,873	0.00%
2021/08/31	0	0.00	5	139.40	140.35	-5	8,618	-0.06%
2021/08/30	0	0.00	1.7	138.92	139.50	-1.7	8,528	-0.02%
2021/08/25	2	136.00	0	0.00	136.05	2	7,997	0.03%
2021/08/20	1.2	130.95	0.1	132.55	130.75	1.1	8,127	0.01%
2021/08/19	4.3	132.01	0	0.00	131.80	4.3	7,960	0.05%
2021/08/18	3.1	134.13	0	0.00	134.90	3.1	7,607	0.04%
2021/08/17	0.2	134.61	0	0.00	134.35	0.2	7,401	0.00%
2021/08/13	2.1	135.83	0	0.00	135.65	2.1	7,346	0.03%
2021/08/10	0	0.00	2	137.65	137.65	-2	7,841	-0.03%
2021/08/05	0	0.00	1	139.25	139.00	-1	8,882	-0.01%
2021/08/04	0	0.00	2	139.15	139.25	-2	9,429	-0.02%
2021/08/02	1	136.70	1	137.90	137.90	0	9,731	0.00%
2021/07/30	0	0.00	1	136.45	136.05	-1	9,727	-0.01%
2021/07/28	1.5	135.11	0	0.00	134.25	1.5	9,762	0.02%
2021/07/26	1	136.45	0	0.00	136.45	1	9,424	0.01%
2021/07/21	0	0.00	2	136.65	136.70	-2	9,385	-0.02%
2021/07/19	2	137.90	0	0.00	138.30	2	9,339	0.02%
2021/07/16	1	139.55	2	139.45	139.90	-1	9,231	-0.01%
2021/07/15	0	0.00	1.4	141.50	141.80	-1.4	9,206	-0.02%
2021/07/14	0	0.00	1	140.80	140.50	-1	9,085	-0.01%
2021/07/13	2	140.53	1	140.15	140.15	1	9,060	0.01%
2021/07/09	3	137.27	0	0.00	137.75	3	8,918	0.03%
2021/07/08	0.1	138.75	1	138.85	138.85	-0.9	8,912	-0.01%
2021/07/07	0.4	139.25	0.1	139.30	139.00	0.3	8,939	0.00%
2021/07/05	0	0.00	4	139.75	139.60	-4	8,881	-0.05%
2021/07/01	2	139.10	0	0.00	138.30	2	8,850	0.02%
2021/06/24	0	0.00	0.1	136.85	136.70	-0.1	8,908	0.00%
2021/06/23	1	136.15	1	136.25	137.05	0	8,937	0.00%
2021/06/21	2.6	135.09	0	0.00	134.70	2.6	8,987	0.03%
2021/06/18	1	138.00	0	0.00	138.00	1	8,840	0.01%
2021/06/16	0.2	138.58	0	0.00	138.70	0.2	9,004	0.00%
2021/06/15	0	0.00	0.6	138.65	138.85	-0.6	8,999	-0.01%
2021/06/09	0.2	135.65	0	0.00	135.50	0.2	9,050	0.00%
2021/06/08	0.1	137.00	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	0.1	136.15	1	137.00	137.30	-0.9	9,146	-0.01%
2021/06/04	0.1	136.75	0	0.00	136.95	0.1	9,056	0.00%
2021/06/03	0	0.00	1	138.00	137.60	-1	9,225	-0.01%
2021/06/02	0.1	137.00	0	0.00	137.70	0.1	9,343	0.00%
2021/06/01	0	0.00	0.6	137.50	137.70	-0.6	9,497	-0.01%
2021/05/28	0	0.00	2	134.50	135.80	-2	9,647	-0.02%
2021/05/27	0	0.00	98	132.83	133.55	-98	9,607	-1.02%
2021/05/26	0	0.00	104	134.65	134.50	-104	9,951	-1.05%	大賣/鉅額交易
2021/05/24	1	131.40	0	0.00	132.15	1	10,058	0.01%
2021/05/21	0	0.00	1	132.80	132.35	-1	10,015	-0.01%
2021/05/19	0	0.00	3	131.40	131.40	-3	9,948	-0.03%
2021/05/18	201	129.05	0	0.00	132.30	201	9,840	2.04%	大買/鉅額交易
2021/05/17	0.3	126.77	0	0.00	126.50	0.3	9,884	0.00%
2021/05/14	2	129.50	0	0.00	128.95	2	9,504	0.02%
2021/05/13	6.2	127.70	0.2	127.95	127.50	6	9,360	0.06%
2021/05/12	4.5	129.81	1	127.00	129.40	3.5	9,026	0.04%
2021/05/11	4.1	134.45	1	135.60	133.25	3.1	8,567	0.04%
2021/05/10	0.2	138.90	0	0.00	138.45	0.2	8,380	0.00%
2021/05/07	1	139.00	0	0.00	139.40	1	8,542	0.01%
2021/05/06	0.1	136.00	0	0.00	136.95	0.1	8,667	0.00%
2021/05/04	0.3	136.93	1	137.45	137.05	-0.7	8,758	-0.01%
2021/05/03	0.2	139.00	3	138.50	138.25	-2.8	8,766	-0.03%
2021/04/29	0	0.00	1,500	141.45	140.60	-1,500	9,050	-16.57%	大賣/鉅額交易
2021/04/23	0	0.00	0.1	138.80	139.15	-0.1	9,710	0.00%
2021/04/21	0	138.25	0	0.00	138.00	0	10,103	0.00%
2021/04/19	0	0.00	171	139.26	139.50	-171	10,253	-1.67%	大賣/鉅額交易
2021/04/16	0	0.00	200	139.15	139.25	-200	10,289	-1.94%	大賣/鉅額交易
2021/04/15	0	0.00	1.2	138.35	139.05	-1.2	10,319	-0.01%
2021/04/13	0	0.00	1	138.50	137.15	-1	10,375	-0.01%
2021/04/09	0	138.25	0	0.00	137.95	0	10,365	0.00%
2021/04/08	0.3	137.10	1	137.85	138.25	-0.7	10,401	-0.01%
2021/04/07	1	137.55	0	0.00	137.80	1	10,387	0.01%
2021/03/31	0	134.95	0	0.00	134.75	0	10,197	0.00%
2021/03/29	0	0.00	0.2	135.20	135.45	-0.2	10,101	0.00%
2021/03/26	0	0.00	1	134.25	134.35	-1	10,062	-0.01%
2021/03/24	0.2	132.35	0	0.00	131.50	0.2	9,961	0.00%
2021/03/19	0.2	132.80	0	0.00	132.80	0.2	10,014	0.00%
2021/03/18	1.1	134.93	0	0.00	134.90	1.1	9,888	0.01%
2021/03/15	0	135.01	0	0.00	134.90	0	9,864	0.00%
2021/03/12	1	135.25	0	0.00	135.25	1	9,907	0.01%
2021/03/11	0	0.00	0.2	133.50	134.70	-0.2	9,927	0.00%
2021/03/10	1	131.50	0	0.00	131.90	1	9,978	0.01%
2021/03/05	1,000.5	129.90	0	0.00	131.95	1,000.5	9,749	10.26%	大買/鉅額交易
2021/03/04	0.3	132.45	0	0.00	132.75	0.3	9,669	0.00%
2021/03/03	1	133.00	3	133.60	135.40	-2	9,480	-0.02%
2021/03/02	1	135.00	0	0.00	133.45	1	9,381	0.01%
2021/02/26	3.8	134.22	0	0.00	133.40	3.8	9,330	0.04%
2021/02/24	3	137.12	0	0.00	136.45	3	8,916	0.03%
2021/02/23	1	137.70	21	137.05	138.50	-20	8,820	-0.23%
2021/02/22	0.2	139.15	2	139.90	138.80	-1.8	8,766	-0.02%
2021/02/19	126	138.74	0	0.00	138.85	126	8,979	1.40%	大買/鉅額交易
2021/02/18	150	139.83	1	141.00	140.35	149	8,968	1.66%	大買/鉅額交易
2021/02/17	0	0.00	3	140.13	140.55	-3	8,948	-0.03%
2021/02/05	0	0.00	2	135.23	134.80	-2	8,696	-0.02%
2021/02/04	0.2	133.95	0	0.00	133.55	0.2	8,613	0.00%
2021/02/03	1	134.55	0	0.00	134.35	1	8,645	0.01%
2021/02/02	0.1	134.95	0	0.00	134.45	0.1	8,600	0.00%
2021/01/28	2	129.83	1	129.95	130.35	1	8,312	0.01%
2021/01/26	5.1	133.19	0	0.00	132.85	5.1	8,096	0.06%
2021/01/25	100	136.10	0	0.00	135.60	100	8,024	1.25%
2021/01/22	2.1	138.29	0	0.00	137.45	2.1	7,902	0.03%
2021/01/21	0.1	143.20	0	0.00	143.00	0.1	7,622	0.00%
2021/01/20	2,001	138.50	0	0.00	138.20	2,001	7,472	26.78%	大買/鉅額交易
2021/01/19	8.1	137.94	5.3	137.03	137.95	2.8	7,029	0.04%
2021/01/18	1	133.50	0	0.00	134.40	1	6,876	0.01%
2021/01/15	4.2	136.87	1	136.95	134.50	3.2	6,692	0.05%
2021/01/14	1	133.75	10	133.88	134.05	-9	6,370	-0.14%
2021/01/12	6.1	132.12	0	0.00	132.10	6.1	6,137	0.10%
2021/01/08	6.1	129.96	0	0.00	131.20	6.1	5,897	0.10%
2021/01/07	10.1	127.18	0	0.00	128.90	10.1	5,756	0.18%
2021/01/06	1	126.00	0	0.00	125.95	1	5,688	0.02%
2021/01/05	8	124.29	0	0.00	124.60	8	5,601	0.14%
2021/01/04	0.1	124.45	1	123.50	124.35	-0.9	5,685	-0.02%
2020/12/30	1	120.80	0.5	120.80	121.60	0.5	5,778	0.01%
2020/12/28	0	0.00	1	120.00	120.00	-1	5,849	-0.02%
2020/12/22	2.1	118.00	50	118.95	118.00	-48	6,014	-0.80%
2020/12/18	0.3	118.35	0	0.00	118.20	0.3	6,199	0.00%
2020/12/16	0	0.00	30	118.50	119.25	-30	6,315	-0.48%
2020/12/15	1.1	116.87	20	117.50	117.05	-19	6,176	-0.31%
2020/12/14	0.5	118.41	0	0.00	118.25	0.5	6,165	0.01%
2020/12/10	0.5	118.85	1	118.60	118.60	-0.5	6,385	-0.01%
2020/12/09	0.1	120.15	4	119.91	120.05	-3.9	6,346	-0.06%
2020/12/08	4	119.70	3	119.80	120.05	1	6,292	0.02%
2020/12/07	1	118.55	1	118.50	118.40	0	6,247	0.00%
2020/12/04	0	0.00	1	116.10	117.30	-1	6,240	-0.02%
2020/12/03	0	0.00	0	115.50	115.40	0	6,111	0.00%
2020/11/30	7	113.71	0	0.00	113.30	7	6,103	0.11%
2020/11/27	2	114.53	0	0.00	114.65	2	6,017	0.03%
2020/11/26	1	114.30	1	114.65	114.85	0	6,025	0.00%
2020/11/24	0	115.30	0	0.00	114.90	0	6,077	0.00%
2020/11/18	100	114.00	0	0.00	114.35	100	5,990	1.67%
2020/11/17	1	115.00	1.1	113.75	113.60	-0.1	5,798	0.00%
2020/11/16	1	112.35	1	112.05	112.80	0	5,974	0.00%
2020/11/13	5	108.85	0	0.00	109.25	5	5,922	0.08%
2020/11/09	0	0.00	1	107.50	108.10	-1	5,890	-0.02%
2020/11/06	0	0.00	4	106.71	106.70	-4	5,800	-0.07%
2020/11/04	2	105.00	2	106.15	106.15	0	5,775	0.00%
2020/11/03	0	0.00	3	104.25	104.60	-3	5,805	-0.05%
2020/10/30	1	103.10	0	0.00	103.00	1	5,771	0.02%
2020/10/29	2.1	103.63	1	103.85	103.85	1.1	5,742	0.02%
2020/10/28	0	105.25	0	0.00	105.00	0	5,746	0.00%
2020/10/27	2	105.35	0	0.00	105.50	2	5,756	0.03%
2020/10/12	0	0.00	1	107.15	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	2	106.25	106.20	-2	7,814	-0.03%
2020/10/05	0	0.00	2	103.50	103.05	-2	8,024	-0.02%
2020/09/29	0	0.00	1	102.90	102.55	-1	8,172	-0.01%
2020/09/28	1	101.90	0	0.00	102.30	1	8,341	0.01%
2020/09/25	1	100.80	0	0.00	100.65	1	8,481	0.01%
2020/09/24	1	100.90	1	101.10	100.45	0	8,572	0.00%
2020/09/23	2	102.75	0	0.00	102.95	2	8,435	0.02%
2020/09/22	1	103.00	0	0.00	103.10	1	8,512	0.01%
2020/09/17	1	105.50	0	0.00	105.40	1	8,688	0.01%
2020/09/16	0	0.00	1	106.55	106.55	-1	8,687	-0.01%
2020/09/15	0	0.00	4	105.15	104.95	-4	8,615	-0.05%
2020/09/14	0	0.00	6	103.65	104.55	-6	8,564	-0.07%
2020/09/09	0.1	102.50	0	0.00	102.30	0.1	8,816	0.00%
2020/09/07	1	102.85	1	102.40	102.40	0	9,155	0.00%
2020/09/04	1	102.30	0	0.00	102.55	1	9,299	0.01%
2020/09/02	2	103.08	0	0.00	103.00	2	9,487	0.02%
2020/08/31	2	102.75	0	0.00	101.80	2	9,746	0.02%
2020/08/28	0.1	103.80	0	0.00	103.50	0.1	9,900	0.00%
2020/08/21	0	0.00	1	102.15	102.80	-1	10,427	-0.01%
2020/08/17	0	0.00	1	105.55	105.60	-1	10,461	-0.01%
2020/08/11	0.1	104.90	0	0.00	104.80	0.1	10,636	0.00%
2020/07/29	5	103.00	3	103.50	102.55	2	10,838	0.02%
2020/07/27	0	0.00	2	103.35	103.30	-2	10,878	-0.02%
2020/07/24	0.2	98.50	0	0.00	98.50	0.2	10,696	0.00%
2020/07/23	0	0.00	5	98.85	98.85	-5	10,533	-0.05%
2020/07/22	1.1	98.61	2	99.00	98.95	-0.9	10,665	-0.01%
2020/07/21	0	0.00	2,163	97.74	98.70	-2,163	10,641	-20.33%	大賣/鉅額交易
2020/07/17	0	0.00	5	97.10	97.20	-5	10,475	-0.05%
2020/07/14	0	0.00	1	96.00	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	1	95.80	96.05	-1	10,808	-0.01%
2020/07/10	1	95.00	1	95.55	94.65	0	10,897	0.00%
2020/07/09	1	95.25	0	0.00	95.45	1	10,924	0.01%
2020/07/08	0	0.00	1	95.20	95.15	-1	10,927	-0.01%
2020/07/03	0	0.00	2	92.48	92.55	-2	10,881	-0.02%
2020/07/02	0	0.00	11	91.39	91.50	-11	10,886	-0.10%
2020/07/01	0	0.00	4	90.55	90.50	-4	10,964	-0.04%
2020/06/24	0	0.00	5	90.05	90.00	-5	11,055	-0.05%
2020/06/23	3	89.07	0	0.00	89.45	3	11,253	0.03%
2020/06/19	1	88.95	0	0.00	88.85	1	11,796	0.01%
2020/06/18	0	0.00	2	89.10	88.90	-2	12,203	-0.02%
2020/06/15	4	87.26	3	86.95	87.00	1	13,934	0.01%
2020/06/12	4	88.23	0	0.00	88.25	4	14,552	0.03%
2020/06/11	4	90.06	0	0.00	89.05	4	15,044	0.03%
2020/06/10	0.1	90.45	0	0.00	90.45	0.1	15,370	0.00%
2020/06/08	0	0.00	1	89.50	89.50	-1	16,639	-0.01%
2020/06/05	1	88.35	0	0.00	88.35	1	16,634	0.01%
2020/06/04	2	87.35	0	0.00	87.60	2	16,865	0.01%
2020/06/03	0	0.00	1	86.80	86.80	-1	17,076	-0.01%
2020/06/02	0.1	85.40	10	85.50	85.30	-9.9	17,058	-0.06%
2020/06/01	0	0.00	5	85.10	84.90	-5	17,022	-0.03%
2020/05/29	3	83.50	0	0.00	84.45	3	17,023	0.02%
2020/05/28	1	83.75	0	0.00	83.85	1	17,119	0.01%
2020/05/26	0	0.00	1	84.60	84.45	-1	17,792	-0.01%
2020/05/22	11	83.03	0	0.00	82.95	11	17,846	0.06%
2020/05/18	2	83.05	0	0.00	83.15	2	17,798	0.01%
2020/05/14	0.1	83.50	15	83.59	83.30	-14.9	17,870	-0.08%
2020/05/12	3	84.10	0	0.00	84.05	3	17,821	0.02%
2020/05/08	5	84.25	0	0.00	84.35	5	17,698	0.03%
2020/05/05	3.1	83.41	0	0.00	83.40	3.1	17,851	0.02%
2020/05/04	2	82.95	1.1	83.07	83.00	0.9	17,833	0.00%
2020/04/29	0	0.00	4	83.61	83.70	-4	17,672	-0.02%
2020/04/21	5	81.64	2	80.85	80.60	3	18,096	0.02%
2020/04/20	0	0.00	2	83.08	83.00	-2	17,938	-0.01%
2020/04/17	0	0.00	7	83.24	83.25	-7	17,844	-0.04%
2020/04/16	2	81.00	1	80.35	80.80	1	17,420	0.01%
2020/04/14	0	0.00	1	80.60	80.95	-1	17,185	-0.01%
2020/04/09	3	79.30	4	79.45	79.25	-1	17,121	-0.01%
2020/04/08	0	0.00	14	79.05	79.60	-14	16,942	-0.08%
2020/04/07	0	0.00	1	78.50	78.50	-1	16,760	-0.01%
2020/04/06	2	76.13	2	76.68	77.05	0	16,558	0.00%
2020/03/30	1	75.35	0	0.00	75.85	1	16,158	0.01%
2020/03/27	5	77.38	540	78.25	76.60	-535	15,956	-3.35%	大賣/鉅額交易
2020/03/26	0	0.00	306	76.71	77.20	-306	15,647	-1.96%	大賣/鉅額交易
2020/03/25	2	77.18	3	76.82	76.85	-1	15,383	-0.01%
2020/03/24	1	75.10	112	74.09	74.25	-111	14,877	-0.75%	大賣/鉅額交易
2020/03/23	4	70.78	52	70.82	70.80	-48	14,493	-0.33%
2020/03/20	23	72.84	6	71.97	74.00	17	14,198	0.12%
2020/03/19	6	68.23	1	69.95	68.55	5	13,591	0.04%
2020/03/18	4.1	74.05	0	0.00	72.80	4.1	12,556	0.03%
2020/03/17	10.1	75.21	2	75.13	74.85	8.1	11,920	0.07%
2020/03/16	3	78.07	0	0.00	77.30	3	11,101	0.03%
2020/03/13	7	77.51	2	80.95	81.00	5	10,628	0.05%
2020/03/12	7	82.41	0	0.00	82.15	7	9,783	0.07%
2020/03/11	1	85.90	0	0.00	85.30	1	9,093	0.01%
2020/03/10	6.1	85.30	5	85.06	86.30	1.1	8,896	0.01%
2020/03/09	7	85.90	0	0.00	85.85	7	8,539	0.08%
2020/03/06	7	88.61	0	0.00	88.35	7	8,102	0.09%
2020/03/02	3	87.27	0	0.00	87.35	3	7,510	0.04%
2020/02/27	5	88.53	0	0.00	88.65	5	7,110	0.07%
2020/02/26	52	89.30	0	0.00	89.45	52	6,741	0.77%
2020/02/25	850	89.80	0	0.00	90.35	850	6,515	13.05%	大買/鉅額交易
2020/02/24	101	90.00	0	0.00	90.10	101	6,423	1.57%	大買/鉅額交易
2020/02/21	2	91.53	0	0.00	91.25	2	6,330	0.03%
2020/02/18	4	91.31	0	0.00	91.05	4	6,122	0.07%
2020/02/13	1	92.70	0	0.00	92.80	1	5,836	0.02%
2020/02/12	1.1	92.23	0	0.00	92.65	1.1	5,837	0.02%
2020/02/10	0.1	91.20	0	0.00	91.00	0.1	5,757	0.00%
2020/02/07	1	91.65	0	0.00	91.20	1	5,710	0.02%
2020/02/05	0	0.00	1	91.05	90.85	-1	5,550	-0.02%
2020/02/04	1	90.75	0	0.00	90.60	1	5,485	0.02%
2020/02/03	1	88.80	0	0.00	89.05	1	5,494	0.02%
2020/01/31	3	90.15	0	0.00	89.95	3	5,321	0.06%
2020/01/30	1,002	94.25	1	93.15	92.15	1,001	5,069	19.74%	大買/鉅額交易
2020/01/17	0	0.00	5	97.35	97.30	-5	4,632	-0.11%
2020/01/16	56	97.33	5	97.33	97.30	51	4,540	1.12%
2020/01/13	100	97.83	0	0.00	98.00	100	4,147	2.41%
2020/01/10	1	97.30	0	0.00	97.30	1	4,083	0.02%
2020/01/09	0	0.00	3	96.60	96.95	-3	3,974	-0.08%
2020/01/08	1	95.30	0	0.00	95.65	1	3,921	0.03%
2020/01/07	1	95.65	0	0.00	96.10	1	3,852	0.03%
2020/01/06	952	96.92	0	0.00	96.40	952	3,905	24.38%	大買/鉅額交易
2020/01/03	48	97.00	0	0.00	97.65	48	3,865	1.24%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/25	1	97.20	0	0.00	97.35	1	4,106	0.02%
2019/12/23	13	96.97	0	0.00	97.15	13	4,287	0.30%
2019/12/20	25	97.55	0	0.00	96.95	25	4,296	0.58%
2019/12/19	1	97.60	0	0.00	97.65	1	4,321	0.02%
2019/12/12	0	0.00	1	95.20	95.85	-1	4,677	-0.02%
2019/11/29	0.1	91.80	0	0.00	91.50	0.1	5,843	0.00%
2019/11/18	0	0.00	10	92.70	92.90	-10	6,432	-0.16%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	1	91.30	0	0.00	91.40	1	6,534	0.02%
2019/11/11	1	91.50	1	91.85	91.15	0	6,916	0.00%
2019/11/07	0.1	92.75	0	0.00	92.85	0.1	6,947	0.00%
2019/11/05	0	0.00	1	92.70	92.90	-1	7,187	-0.01%
2019/11/04	5	91.00	5	92.05	92.20	0	7,536	0.00%
2019/10/31	0	0.00	1	90.10	90.10	-1	8,003	-0.01%
2019/10/30	0	0.00	1	89.70	89.85	-1	7,929	-0.01%
2019/10/25	0.1	88.80	0	0.00	88.80	0.1	7,770	0.00%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/18	0	0.00	3	88.12	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	1	88.15	88.15	-1	8,024	-0.01%
2019/10/14	0	0.00	4	87.35	87.55	-4	8,237	-0.05%
2019/10/09	0	0.00	1	86.15	85.80	-1	8,235	-0.01%
2019/10/08	1	86.40	16	86.19	86.50	-15	8,169	-0.18%
2019/10/04	1	85.00	5	85.20	85.15	-4	8,144	-0.05%
2019/10/01	0	0.00	4	85.41	85.95	-4	8,066	-0.05%
2019/09/24	0.1	84.60	0	0.00	84.65	0.1	8,170	0.00%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	0.5	84.65	84.95	-0.5	8,303	-0.01%
2019/09/16	0	0.00	1	84.30	84.40	-1	8,469	-0.01%
2019/09/11	0.1	83.45	0	0.00	83.45	0.1	8,689	0.00%
2019/09/06	0	0.00	6	83.40	83.50	-6	8,517	-0.07%
2019/09/05	0	0.00	5	83.08	83.00	-5	8,329	-0.06%
2019/09/03	0	0.00	2	81.98	81.20	-2	8,057	-0.02%
2019/08/30	0	0.00	1	81.40	81.85	-1	8,117	-0.01%
2019/08/28	0.1	80.50	1	80.35	80.40	-0.9	7,978	-0.01%
2019/08/26	1	79.75	0	0.00	79.65	1	8,107	0.01%
2019/08/23	0	0.00	2	80.95	81.00	-2	8,030	-0.02%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/19	0.1	80.90	0	0.00	80.80	0.1	8,265	0.00%
2019/08/15	2.1	79.24	0	0.00	79.40	2.1	8,658	0.02%
2019/08/14	0.1	80.40	0	0.00	80.30	0.1	8,722	0.00%
2019/08/13	3.3	79.85	0	0.00	79.70	3.3	8,837	0.04%
2019/08/08	1	80.60	0	0.00	80.65	1	9,337	0.01%
2019/08/07	6	79.80	0	0.00	79.70	6	9,541	0.06%
2019/08/06	3	79.93	0	0.00	80.10	3	9,598	0.03%
2019/08/02	1	80.77	0	0.00	80.95	1	9,347	0.01%
2019/08/01	1	82.25	0	0.00	82.30	1	9,181	0.01%
2019/07/26	1	83.30	0	0.00	83.25	1	10,049	0.01%
2019/07/22	0	0.00	2	83.45	83.40	-2	10,034	-0.02%
2019/07/19	0	0.00	1	83.40	83.00	-1	9,953	-0.01%
2019/07/18	3	82.80	0	0.00	82.70	3	9,842	0.03%
2019/07/17	8	82.86	0	0.00	82.80	8	9,816	0.08%
2019/07/11	0	0.00	2	82.90	82.85	-2	10,329	-0.02%
2019/07/01	0	0.00	3	82.72	82.65	-3	10,800	-0.03%
2019/06/28	1	81.10	4	80.90	80.90	-3	10,664	-0.03%
2019/06/27	0	0.00	6	81.40	81.50	-6	10,782	-0.06%
2019/06/25	0	0.00	2	80.75	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	2	81.00	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	1	81.20	80.85	-1	10,258	-0.01%
2019/06/19	1	80.35	701	80.06	80.75	-700	10,042	-6.97%	大賣/鉅額交易
2019/06/12	0.1	79.75	1	79.65	79.70	-0.9	10,302	-0.01%
2019/06/11	1	79.20	0	0.00	79.40	1	10,234	0.01%
2019/06/03	0	0.00	1	78.45	78.55	-1	10,515	-0.01%
2019/05/30	1	77.25	0	0.00	77.40	1	10,771	0.01%
2019/05/29	1	76.70	0	0.00	76.75	1	10,785	0.01%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	3	77.20	0	0.00	77.15	3	10,940	0.03%
2019/05/23	4	77.09	0	0.00	76.95	4	11,135	0.04%
2019/05/21	2	77.90	0	0.00	78.40	2	11,415	0.02%
2019/05/20	2.1	78.23	0	0.00	78.20	2.1	11,133	0.02%
2019/05/17	4	78.74	0	0.00	78.25	4	11,004	0.04%
2019/05/16	2	79.10	0	0.00	79.05	2	10,671	0.02%
2019/05/15	1	79.80	0	0.00	79.75	1	10,447	0.01%
2019/05/14	2	79.85	0	0.00	79.65	2	10,229	0.02%
2019/05/13	4.1	80.20	0	0.00	80.15	4.1	9,994	0.04%
2019/05/08	2	82.40	0	0.00	82.55	2	9,642	0.02%
2019/05/03	0	0.00	1	83.60	83.75	-1	9,302	-0.01%
2019/04/30	0	0.00	1	82.70	82.80	-1	8,949	-0.01%
2019/04/29	0	0.00	1	82.65	82.80	-1	9,065	-0.01%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/22	0	0.00	3	82.80	82.70	-3	9,585	-0.03%
2019/04/19	0.2	82.80	0	0.00	82.80	0.2	9,709	0.00%
2019/04/18	1	83.25	1	83.30	82.70	0	9,548	0.00%
2019/04/17	0	0.00	2	82.85	82.75	-2	9,394	-0.02%
2019/04/11	1	81.50	0	0.00	81.15	1	9,630	0.01%
2019/04/10	0	0.00	7	81.38	81.50	-7	9,634	-0.07%
2019/04/09	0	0.00	5	81.25	81.40	-5	9,531	-0.05%
2019/04/02	0	0.00	5	80.18	80.15	-5	9,539	-0.05%
2019/03/29	0	0.00	1	78.85	79.15	-1	9,410	-0.01%
2019/03/25	5	78.03	0	0.00	78.15	5	9,674	0.05%
2019/03/21	0	0.00	3	78.97	79.15	-3	9,683	-0.03%
2019/03/14	1	77.15	0	0.00	77.05	1	9,425	0.01%
2019/03/13	2	77.15	0	0.00	77.10	2	9,677	0.02%
2019/03/08	4	75.96	0	0.00	76.00	4	9,659	0.04%
2019/03/07	1	76.90	0	0.00	76.65	1	9,564	0.01%
2019/02/26	0	0.00	1	77.65	77.70	-1	8,995	-0.01%
2019/02/25	1	77.55	0	0.00	77.50	1	8,829	0.01%
2019/02/20	0	0.00	1	76.45	76.35	-1	8,545	-0.01%
2019/02/18	0	0.00	12	75.80	75.65	-12	8,168	-0.15%
2019/01/22	12	74.05	0	0.00	74.05	12	9,094	0.13%
2019/01/18	0	0.00	6	75.85	75.95	-6	9,237	-0.06%
2019/01/14	0.1	75.10	0	0.00	75.00	0.1	9,799	0.00%
2019/01/04	1	72.30	0	0.00	72.20	1	11,031	0.01%
2018/12/26	2	73.53	0	0.00	73.55	2	12,942	0.02%
2018/12/25	3	73.55	0	0.00	73.75	3	12,867	0.02%
2018/12/17	0	0.00	1	75.85	75.95	-1	13,268	-0.01%
2018/12/14	4.1	75.35	0	0.00	75.35	4.1	13,243	0.03%
2018/12/13	0	0.00	21	76.25	76.30	-21	13,211	-0.16%
2018/12/12	21	75.80	0	0.00	76.20	21	13,210	0.16%
2018/12/10	3	74.60	0	0.00	74.45	3	13,270	0.02%
2018/12/06	1	75.50	0	0.00	75.10	1	13,600	0.01%
2018/11/26	2	76.15	0	0.00	76.15	2	13,032	0.02%
2018/11/22	2	75.68	1	75.90	75.60	1	13,247	0.01%
2018/11/20	0.1	76.20	0	0.00	76.00	0.1	13,118	0.00%
2018/11/19	2	76.83	0	0.00	76.70	2	13,017	0.02%
2018/11/15	1	77.45	0	0.00	77.60	1	12,876	0.01%
2018/11/14	1	77.25	0	0.00	77.35	1	12,865	0.01%
2018/11/12	0	0.00	1	78.00	78.00	-1	12,712	-0.01%
2018/11/08	1	78.65	0	0.00	78.85	1	12,143	0.01%
2018/10/31	0	0.00	1	77.55	77.55	-1	11,758	-0.01%
2018/10/30	2	75.75	0	0.00	75.95	2	11,634	0.02%
2018/10/26	1	75.35	0	0.00	75.40	1	11,468	0.01%
2018/10/24	1	77.75	0	0.00	77.40	1	10,803	0.01%
2018/10/22	0	0.00	3	79.45	79.20	-3	10,326	-0.03%
2018/10/19	1	78.00	0	0.00	79.30	1	10,260	0.01%
2018/10/17	0	0.00	2	80.20	79.40	-2	10,117	-0.02%
2018/10/16	4	78.83	2	78.80	79.30	2	9,921	0.02%
2018/10/15	1	79.15	0	0.00	79.20	1	9,950	0.01%
2018/10/12	1.1	78.34	1	77.95	80.05	0.1	9,350	0.00%
2018/10/11	715	79.14	0	0.00	77.40	715	9,184	7.78%	大買/鉅額交易
2018/10/09	3	83.17	0	0.00	83.25	3	8,092	0.04%
2018/10/08	9	82.95	1	82.75	83.00	8	7,840	0.10%
2018/10/05	7	83.71	0	0.00	83.45	7	7,292	0.10%
2018/10/04	3	84.87	0	0.00	84.90	3	6,962	0.04%
2018/10/03	3	86.05	0	0.00	85.95	3	6,865	0.04%
2018/10/02	1	86.50	0	0.00	86.05	1	6,874	0.01%
2018/10/01	2	87.25	0	0.00	87.35	2	6,934	0.03%
2018/09/28	0	0.00	3	87.27	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	1	87.30	87.35	-1	6,757	-0.01%
2018/09/18	1	85.50	0	0.00	85.40	1	6,361	0.02%
2018/09/17	2	86.20	0	0.00	85.85	2	6,533	0.03%
2018/09/14	0	0.00	1	86.05	86.50	-1	6,517	-0.02%
2018/09/13	3	85.28	0	0.00	84.95	3	6,481	0.05%
2018/09/12	3	85.45	0	0.00	85.55	3	6,167	0.05%
2018/09/11	1	85.50	0	0.00	85.65	1	5,989	0.02%
2018/09/06	2	86.60	0	0.00	86.50	2	5,741	0.03%
2018/08/28	0	0.00	148	86.12	86.25	-148	5,600	-2.64%	大賣/鉅額交易
2018/08/27	0	0.00	1,500	85.30	85.55	-1,500	5,580	-26.88%	大賣/鉅額交易
2018/08/24	0	0.00	102	85.00	84.80	-102	5,528	-1.85%	大賣/鉅額交易
2018/08/23	0	0.00	250	85.07	85.05	-250	5,512	-4.54%	大賣/鉅額交易
2018/08/16	0.1	84.00	0	0.00	83.80	0.1	5,421	0.00%
2018/08/15	1	83.60	0	0.00	83.75	1	5,381	0.02%
2018/08/13	1	83.95	0	0.00	83.95	1	5,368	0.02%
2018/08/09	0	86.10	0	0.00	86.15	0	5,296	0.00%
2018/08/08	0	0.00	888	86.14	86.15	-888	5,408	-16.42%	大賣/鉅額交易
2018/08/06	0	0.00	371	86.01	85.70	-371	5,727	-6.48%	大賣/鉅額交易
2018/08/03	0	0.00	4	85.60	85.55	-4	5,980	-0.07%
2018/08/02	0	0.00	741	86.09	84.85	-741	6,060	-12.23%	大賣/鉅額交易
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	84.95	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	4	84.65	84.75	-4	6,080	-0.07%
2018/07/24	0	0.00	1	84.70	84.70	-1	6,082	-0.02%
2018/07/13	0	0.00	2	83.08	83.35	-2	6,407	-0.03%
2018/06/28	900	79.96	0	0.00	80.05	900	5,950	15.13%	大買/鉅額交易
2018/06/27	2	80.50	0	0.00	80.40	2	5,831	0.03%
2018/06/26	101	80.00	0	0.00	80.70	101	5,761	1.75%	大買/鉅額交易
2018/06/19	5	80.77	0	0.00	80.60	5	5,466	0.09%
2018/06/14	1	81.85	0	0.00	81.75	1	5,448	0.02%
2018/06/08	0	82.65	0	0.00	82.55	0	5,459	0.00%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/04	1	78.57	0	0.00	78.95	1	6,314	0.02%
2018/04/25	2	79.08	0	0.00	79.30	2	5,981	0.03%
2018/04/24	185	79.88	0	0.00	79.55	185	5,821	3.18%	大買/鉅額交易
2018/04/23	817	79.97	0	0.00	79.95	817	5,635	14.50%	大買/鉅額交易
2018/04/20	1	80.75	0	0.00	80.75	1	5,524	0.02%
2018/04/17	6	81.50	0	0.00	81.40	6	5,375	0.11%
2018/04/13	0	82.70	0	0.00	82.50	0	5,430	0.00%
2018/04/02	0.1	82.55	0	0.00	82.25	0.1	5,617	0.00%
2018/03/30	0	82.90	0	0.00	82.85	0	5,652	0.00%
2018/03/13	0	0.00	1	84.65	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	1	83.95	84.15	-1	5,367	-0.02%
2018/02/09	1	78.05	0	0.00	79.05	1	5,062	0.02%
2018/02/07	4	81.16	0	0.00	80.65	4	4,854	0.08%
2018/02/06	1	79.40	0	0.00	79.65	1	4,702	0.02%
2018/01/30	3	84.80	0	0.00	84.55	3	3,980	0.08%
2018/01/26	2	87.45	2	87.25	87.50	0	3,841	0.00%
2018/01/25	0	0.00	2	87.80	87.45	-2	3,739	-0.05%
2018/01/22	0	0.00	1	87.90	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	5	86.95	87.15	-5	3,550	-0.14%
2018/01/18	0	0.00	1	86.30	86.30	-1	3,516	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/03	0	0.00	2	83.40	83.35	-2	3,464	-0.06%