台光電 (2383)-玉山券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	190.4	483.78	22.2	487.36	482.00	168.1	5,846	2.88%	大買/鉅額交易
2024/11/21	66.6	476.37	56.2	469.54	473.00	10.4	5,718	0.18%
2024/11/20	5.2	448.70	24.6	447.16	447.50	-19.4	5,524	-0.35%
2024/11/19	3	433.97	4.8	432.08	434.00	-1.8	5,458	-0.03%
2024/11/18	9.1	431.80	5.1	428.06	424.50	4	5,479	0.07%
2024/11/15	34.1	444.03	6.4	443.89	446.50	27.7	5,449	0.51%
2024/11/14	10.3	441.59	10.2	443.08	441.50	0.1	5,433	0.00%
2024/11/13	1	439.50	10.1	438.75	438.50	-9	5,411	-0.17%
2024/11/12	26.2	434.06	4	435.22	429.00	22.2	5,429	0.41%
2024/11/11	3	431.51	10.3	435.46	435.00	-7.3	5,485	-0.13%
2024/11/08	1.3	435.85	4.6	435.86	431.50	-3.3	5,508	-0.06%
2024/11/07	16	435.44	9	437.67	435.00	7	5,550	0.13%
2024/11/06	4.1	431.54	4.2	427.66	431.50	-0.1	5,565	0.00%
2024/11/05	1.1	429.85	14	428.14	427.00	-12.9	5,695	-0.23%
2024/11/04	3	425.67	2.1	429.18	427.00	0.9	5,850	0.02%
2024/11/01	6.4	409.93	4.6	424.31	427.00	1.8	5,985	0.03%
2024/10/30	2.7	418.73	3	419.67	419.50	-0.3	5,993	0.00%
2024/10/29	6.1	420.37	5.2	423.34	420.00	0.9	6,144	0.02%
2024/10/28	3	429.82	1.1	431.16	429.00	1.9	6,161	0.03%
2024/10/25	3.1	428.87	2	428.50	428.50	1.1	6,205	0.02%
2024/10/24	90.1	429.65	297.6	428.79	428.50	-207.5	6,227	-3.33%	大賣/鉅額交易
2024/10/23	9.9	442.38	23.1	445.42	444.00	-13.2	6,134	-0.21%
2024/10/22	3.5	431.53	4.5	437.44	436.00	-1	6,076	-0.02%
2024/10/21	2	425.29	68.4	428.22	428.50	-66.4	6,054	-1.10%
2024/10/18	21	427.53	3	422.83	420.00	18	6,056	0.30%
2024/10/17	8.2	425.35	15.7	426.93	431.50	-7.5	6,020	-0.12%
2024/10/16	20.8	415.64	0	0.00	416.00	20.8	5,995	0.35%
2024/10/15	52.4	417.60	95.1	417.20	418.00	-42.7	5,960	-0.72%
2024/10/14	6.6	416.69	4	419.25	417.50	2.6	5,955	0.04%
2024/10/11	17	415.96	3.1	417.02	416.00	14	6,013	0.23%
2024/10/09	22.2	421.69	13.1	419.97	419.00	9.1	5,975	0.15%
2024/10/08	16.6	431.56	8.1	431.39	433.00	8.5	5,916	0.14%
2024/10/07	2.2	427.56	6.1	427.37	431.50	-3.8	5,896	-0.07%
2024/10/04	33.4	424.49	231.3	420.99	414.50	-197.9	5,872	-3.37%	大賣/鉅額交易
2024/10/01	19.6	440.97	37.5	440.36	442.00	-18	5,795	-0.31%
2024/09/30	27.1	451.72	150.3	452.97	447.00	-123.2	5,737	-2.15%	大賣/鉅額交易
2024/09/27	3.1	467.23	2	469.00	468.00	1.1	5,820	0.02%
2024/09/26	11	471.04	6.3	468.50	466.00	4.7	5,899	0.08%
2024/09/25	2.1	469.82	77.1	465.67	473.00	-75.1	5,879	-1.28%
2024/09/24	13.1	461.80	8	461.51	461.50	5	5,876	0.09%
2024/09/23	7	472.01	4.3	473.59	468.50	2.7	5,936	0.05%
2024/09/20	8	477.12	4.3	477.25	472.00	3.7	6,047	0.06%
2024/09/19	14.2	470.85	21.3	473.63	475.00	-7.1	6,065	-0.12%
2024/09/18	11	463.59	3.3	463.02	458.00	7.7	6,102	0.13%
2024/09/16	2	472.00	5.2	471.28	472.00	-3.2	6,138	-0.05%
2024/09/13	17.8	471.26	11.2	477.92	463.50	6.6	6,170	0.11%
2024/09/12	5.4	478.07	14.9	477.42	479.50	-9.5	6,136	-0.16%
2024/09/11	5	459.40	1.1	456.40	456.00	3.9	6,087	0.06%
2024/09/10	18.8	465.98	14.1	458.25	458.00	4.7	6,118	0.08%
2024/09/09	54.4	481.09	7.1	479.36	479.50	47.3	6,082	0.78%
2024/09/06	67.2	486.73	19.1	486.20	490.50	48.1	6,104	0.79%
2024/09/05	18.9	484.73	30.6	489.10	491.00	-11.7	6,149	-0.19%
2024/09/04	46.4	481.26	29.5	473.97	468.00	16.9	6,092	0.28%
2024/09/03	8.2	493.87	37.4	496.38	500.00	-29.2	5,961	-0.49%
2024/09/02	48.7	473.94	13.3	476.05	470.50	35.3	5,795	0.61%
2024/08/30	13	456.88	27.3	458.55	465.00	-14.3	5,702	-0.25%
2024/08/29	12.1	440.20	1	442.00	440.00	11.1	5,615	0.20%
2024/08/28	14.1	450.26	25.5	450.37	451.50	-11.5	5,687	-0.20%
2024/08/27	1	440.00	10	441.20	443.50	-9	5,691	-0.16%
2024/08/26	7	444.64	12.2	448.12	439.00	-5.2	5,729	-0.09%
2024/08/23	6.1	438.00	23.5	443.98	446.00	-17.4	5,708	-0.30%
2024/08/22	5.1	431.73	2.2	433.45	433.00	2.9	5,720	0.05%
2024/08/21	6.2	431.86	1.2	435.30	430.00	5	5,774	0.09%
2024/08/20	10.4	434.93	2.8	436.96	431.00	7.6	5,768	0.13%
2024/08/19	3.2	436.76	7.1	438.64	437.50	-4	5,756	-0.07%
2024/08/16	9.3	439.46	13.1	442.27	437.50	-3.8	5,746	-0.07%
2024/08/15	6.2	432.63	8	435.63	436.00	-1.8	5,737	-0.03%
2024/08/14	18.5	433.99	6.1	432.12	433.00	12.3	5,777	0.21%
2024/08/13	15.1	435.37	3	433.17	428.00	12.1	5,868	0.21%
2024/08/12	3.1	445.23	43.3	446.47	446.50	-40.2	5,919	-0.68%
2024/08/09	5.1	449.19	15	449.11	439.50	-9.9	5,964	-0.17%
2024/08/08	10.6	440.99	7.3	442.34	442.00	3.3	5,932	0.05%
2024/08/07	9.3	440.52	19	444.23	444.00	-9.7	5,920	-0.16%
2024/08/06	63.4	421.46	64.3	415.64	426.50	-1	5,771	-0.02%
2024/08/05	75.1	386.60	148.6	380.03	388.00	-73.5	5,626	-1.31%	大賣/
2024/08/02	39.1	410.40	44.4	417.45	413.50	-5.3	5,508	-0.10%
2024/08/01	126.1	430.33	19.4	435.14	420.50	106.7	5,502	1.94%	大買/鉅額交易
2024/07/31	25.6	435.57	17	440.14	438.00	8.6	5,419	0.16%
2024/07/30	50.3	416.35	7.8	421.60	431.00	42.5	5,478	0.78%
2024/07/29	47.6	417.25	3.1	415.07	411.00	44.5	5,583	0.80%
2024/07/26	24.6	418.78	11.8	418.74	416.50	12.8	5,630	0.23%
2024/07/23	2.9	428.26	39.2	436.07	440.00	-36.3	5,658	-0.64%
2024/07/22	17.4	421.28	5.4	418.99	416.50	12	5,673	0.21%
2024/07/19	7.5	438.90	3.3	435.32	433.50	4.3	5,719	0.07%
2024/07/18	9	445.57	4.6	442.91	447.50	4.4	5,788	0.08%
2024/07/17	188.2	464.63	2.6	466.65	462.00	185.7	5,844	3.18%	大買/鉅額交易
2024/07/16	1.2	473.32	0.4	474.01	474.50	0.8	5,896	0.01%
2024/07/15	9.2	465.58	8.4	471.34	470.00	0.8	5,991	0.01%
2024/07/12	32.3	478.33	14.5	475.11	470.00	17.7	6,003	0.30%
2024/07/11	7.2	507.66	3	516.00	500.00	4.2	5,985	0.07%
2024/07/10	3.3	503.24	4.1	509.96	509.00	-0.7	6,077	-0.01%
2024/07/09	8	499.27	11.7	497.70	506.00	-3.7	6,162	-0.06%
2024/07/08	16	505.31	0.1	501.00	501.00	15.9	6,159	0.26%
2024/07/05	7.1	506.59	18.3	509.48	508.00	-11.3	6,216	-0.18%
2024/07/04	16.1	495.55	4	493.50	494.00	12.1	6,349	0.19%
2024/07/03	54	497.12	94.5	496.20	492.50	-40.5	6,460	-0.63%
2024/07/02	11.2	479.43	18.2	482.08	484.50	-7	6,606	-0.11%
2024/07/01	2.2	466.96	3	469.32	466.00	-0.8	6,592	-0.01%
2024/06/28	10.1	476.31	10	478.30	475.00	0	6,602	0.00%
2024/06/27	1,402.3	478.87	38	476.01	479.50	1,364.3	6,631	20.57%	大買/鉅額交易
2024/06/26	24.4	472.65	7.1	474.87	472.50	17.2	6,571	0.26%
2024/06/25	5.1	450.59	8.2	458.04	464.00	-3	6,528	-0.05%
2024/06/24	14.1	458.89	10.3	460.73	457.50	3.7	6,484	0.06%
2024/06/21	20.3	454.04	2.1	454.03	453.00	18.2	6,455	0.28%
2024/06/20	8.2	461.29	22.5	461.04	462.50	-14.3	6,419	-0.22%
2024/06/19	16.5	451.80	6.9	453.06	444.50	9.6	6,483	0.15%
2024/06/18	4.1	450.90	12	452.29	451.00	-7.9	6,593	-0.12%
2024/06/17	18.6	458.10	8.6	457.72	450.00	10	6,700	0.15%
2024/06/14	19.4	452.92	26.1	459.02	462.00	-6.7	6,810	-0.10%
2024/06/13	25.1	457.59	8.3	458.19	451.50	16.9	6,857	0.25%
2024/06/12	28.7	451.57	74	450.17	452.50	-45.3	6,994	-0.65%
2024/06/11	16.4	423.52	4.1	424.05	422.50	12.3	7,101	0.17%
2024/06/07	4.4	439.30	7.3	444.32	438.00	-2.8	7,321	-0.04%
2024/06/06	14.6	435.81	16.2	439.47	442.00	-1.6	7,507	-0.02%
2024/06/05	4	428.37	35	427.33	434.50	-31	7,476	-0.41%
2024/06/04	2.1	431.51	19.1	435.11	430.50	-17	7,583	-0.22%
2024/06/03	2	433.75	27.1	429.35	435.00	-25.1	7,691	-0.33%
2024/05/31	12.5	413.49	178.1	415.25	408.50	-165.6	7,645	-2.17%	大賣/鉅額交易
2024/05/30	26.3	418.24	9.3	416.59	415.50	17	7,692	0.22%
2024/05/29	0.2	428.63	37	426.49	427.00	-36.8	7,737	-0.48%
2024/05/28	25.5	428.78	10.5	423.71	422.50	15.1	7,827	0.19%
2024/05/27	18.2	432.91	14	435.36	434.50	4.2	7,838	0.05%
2024/05/24	8	427.33	6.8	430.78	430.50	1.3	7,852	0.02%
2024/05/23	6.4	427.02	5.6	427.56	430.50	0.8	7,897	0.01%
2024/05/22	7.7	429.20	4.7	433.60	431.00	3	7,967	0.04%
2024/05/21	8.5	428.58	106.3	427.82	424.50	-97.8	8,028	-1.22%	大賣/
2024/05/20	22.1	439.81	9.6	438.05	432.00	12.5	8,053	0.16%
2024/05/17	10.1	443.86	24	446.57	448.00	-13.9	8,074	-0.17%
2024/05/16	21.1	435.82	42.7	435.45	433.50	-21.6	8,010	-0.27%
2024/05/15	78.2	421.33	15.9	420.83	420.50	62.3	7,970	0.78%
2024/05/14	5.6	405.89	25.3	406.49	408.50	-19.7	8,025	-0.25%
2024/05/13	12.4	409.06	19.1	406.80	412.00	-6.7	8,109	-0.08%
2024/05/10	2.8	416.80	9	415.89	416.00	-6.2	8,215	-0.08%
2024/05/09	4.1	421.47	8.1	425.91	422.50	-4	8,286	-0.05%
2024/05/08	2.2	422.48	21.2	423.99	425.50	-19.1	8,360	-0.23%
2024/05/07	20.4	417.66	21.5	415.45	420.00	-1.1	8,507	-0.01%
2024/05/06	5.3	429.99	14.5	428.40	426.00	-9.2	8,470	-0.11%
2024/05/03	13.2	424.18	5.1	424.94	416.50	8.1	8,418	0.10%
2024/05/02	65.7	424.40	31.7	427.66	421.50	34	8,368	0.41%
2024/04/30	62.2	415.29	13.2	413.49	412.00	49	8,227	0.60%
2024/04/29	20.5	407.05	5.3	408.04	406.50	15.2	8,230	0.18%
2024/04/26	10.5	395.68	8.3	397.89	397.00	2.2	8,378	0.03%
2024/04/25	7.4	391.14	12.4	392.88	382.50	-5.1	8,393	-0.06%
2024/04/24	13.5	391.23	11.9	390.84	391.50	1.6	8,323	0.02%
2024/04/23	15.4	371.95	11.3	366.06	376.00	4.1	8,233	0.05%
2024/04/22	16.5	362.52	138.1	358.91	350.50	-121.6	8,168	-1.49%	大賣/鉅額交易
2024/04/19	39.8	376.74	11.7	373.74	375.50	28.1	8,133	0.35%
2024/04/18	55.3	384.50	7.1	383.05	385.00	48.2	8,075	0.60%
2024/04/17	17.3	374.83	1.6	373.63	372.50	15.7	8,074	0.19%
2024/04/16	43	374.88	49.1	373.89	374.50	-6.1	8,012	-0.08%
2024/04/15	40.5	394.19	34.5	385.43	383.00	6	7,911	0.08%
2024/04/12	24.5	403.15	5	403.31	402.00	19.4	7,801	0.25%
2024/04/11	67.1	403.83	4.5	402.13	400.50	62.6	7,786	0.80%
2024/04/10	100	416.08	51.2	406.66	405.50	48.9	7,726	0.63%
2024/04/09	73.6	438.70	25.2	439.82	434.50	48.4	7,536	0.64%
2024/04/08	56.1	438.07	58.6	439.34	445.00	-2.6	7,447	-0.03%
2024/04/03	15.7	412.92	17.4	411.28	410.50	-1.8	7,161	-0.02%
2024/04/02	1.7	400.12	1.3	404.46	400.50	0.5	7,099	0.01%
2024/04/01	32.7	399.51	2.3	399.62	398.50	30.4	7,050	0.43%
2024/03/29	9.1	401.31	5.3	402.56	403.50	3.9	6,968	0.06%
2024/03/28	8.4	408.37	9	406.22	403.00	-0.6	6,929	-0.01%
2024/03/27	2.1	413.80	2	412.25	415.00	0.1	6,875	0.00%
2024/03/26	4.2	415.24	12.5	417.29	409.00	-8.3	6,928	-0.12%
2024/03/25	21.3	422.07	6.1	422.10	420.50	15.2	6,947	0.22%
2024/03/22	36.4	430.18	19.7	432.67	427.50	16.7	6,991	0.24%
2024/03/21	18.9	426.62	21.5	426.96	420.50	-2.6	6,932	-0.04%
2024/03/20	14.5	412.82	10.5	415.14	406.00	3.9	6,892	0.06%
2024/03/19	42.6	416.94	34.3	413.72	418.00	8.3	6,850	0.12%
2024/03/18	16.9	411.03	0.1	408.00	412.00	16.8	6,707	0.25%
2024/03/15	32.8	407.48	44.3	409.83	414.00	-11.5	6,620	-0.17%
2024/03/14	27.6	397.86	18.3	396.86	394.00	9.4	6,383	0.15%
2024/03/13	34.8	418.93	33.3	413.85	405.00	1.5	6,128	0.02%
2024/03/12	56.6	469.44	235.2	466.87	450.00	-178.6	5,815	-3.07%	大賣/鉅額交易
2024/03/11	7.1	494.10	12.1	497.68	496.00	-5	5,591	-0.09%
2024/03/08	25.7	507.29	21.2	500.29	490.00	4.4	5,572	0.08%
2024/03/07	26.3	528.29	23.4	526.20	522.00	2.9	5,537	0.05%
2024/03/06	19.1	511.30	25.1	518.52	514.00	-6	5,502	-0.11%
2024/03/05	12.2	496.63	5.4	502.43	498.50	6.8	5,595	0.12%
2024/03/04	22.1	493.17	16	489.72	487.00	6.1	5,646	0.11%
2024/03/01	21.2	492.38	16.2	495.61	494.00	5.1	5,785	0.09%
2024/02/29	10	496.66	11.1	496.42	495.00	-1.1	5,748	-0.02%
2024/02/27	30.8	505.03	9.3	506.56	504.00	21.4	5,705	0.38%
2024/02/26	13.2	516.30	25.6	521.30	524.00	-12.4	5,677	-0.22%
2024/02/23	13.5	508.89	107	509.07	510.00	-93.5	5,669	-1.65%	大賣/
2024/02/22	18.4	509.69	8.2	506.44	490.50	10.2	5,654	0.18%
2024/02/21	5.4	496.66	4.1	496.57	492.50	1.3	5,673	0.02%
2024/02/20	8.5	505.32	8.2	501.87	509.00	0.2	5,651	0.00%
2024/02/19	15.6	517.55	1.3	523.27	515.00	14.3	5,618	0.25%
2024/02/16	3.3	529.31	8.5	529.10	534.00	-5.2	5,631	-0.09%
2024/02/15	6.5	539.85	11.2	537.51	545.00	-4.7	5,569	-0.08%
2024/02/05	16.9	489.69	18.4	492.32	497.50	-1.4	5,468	-0.03%
2024/02/02	47	479.11	15.3	475.89	475.00	31.7	5,374	0.59%
2024/02/01	7.4	450.52	6.5	450.24	450.00	0.9	5,267	0.02%
2024/01/31	22.1	467.13	8.3	465.74	461.00	13.8	5,211	0.26%
2024/01/30	13.8	456.83	32.6	462.13	470.50	-18.8	5,137	-0.37%
2024/01/29	13	430.50	1.1	422.62	431.50	11.9	5,004	0.24%
2024/01/26	0	410.00	2.4	414.08	414.50	-2.4	4,999	-0.05%
2024/01/25	12	419.08	11.1	419.54	414.50	0.9	5,057	0.02%
2024/01/24	7	435.78	13.2	433.38	424.50	-6.2	5,060	-0.12%
2024/01/23	14.1	433.68	17.4	435.31	439.00	-3.3	5,118	-0.06%
2024/01/22	3.5	416.91	20.2	429.19	435.50	-16.7	5,055	-0.33%
2024/01/19	9.1	387.93	13.7	394.05	396.00	-4.6	4,915	-0.09%
2024/01/18	8	383.25	7.2	388.01	382.00	0.8	4,946	0.02%
2024/01/17	21	392.60	18.2	393.02	385.00	2.8	4,957	0.06%
2024/01/16	26.2	389.85	23.7	389.89	392.00	2.5	4,953	0.05%
2024/01/15	6.1	386.86	10.2	387.22	385.00	-4	4,943	-0.08%
2024/01/12	9	381.05	10.6	380.85	381.50	-1.5	4,934	-0.03%
2024/01/11	10.2	366.84	15.4	362.13	376.00	-5.2	4,942	-0.11%
2024/01/10	5.4	360.46	12	360.38	358.50	-6.6	4,996	-0.13%
2024/01/09	21.2	363.37	24.1	368.00	366.00	-2.9	5,041	-0.06%
2024/01/08	41.1	366.74	13.4	365.51	363.00	27.7	5,081	0.55%
2024/01/05	0	360.50	1.1	364.95	365.50	-1.1	5,174	-0.02%
2024/01/04	11.4	357.93	6.2	361.51	361.50	5.2	5,204	0.10%
2024/01/03	25.5	363.14	20	364.58	362.50	5.5	5,278	0.10%
2024/01/02	12.7	370.10	8	366.50	366.00	4.7	5,306	0.09%
2023/12/29	9.1	380.76	10.4	379.55	382.00	-1.3	5,307	-0.02%
2023/12/28	11.4	384.04	36.2	381.83	377.00	-24.8	5,329	-0.47%
2023/12/27	4.1	375.23	2.1	377.28	377.50	2	5,332	0.04%
2023/12/26	10.1	374.64	8	373.13	374.50	2.1	5,430	0.04%
2023/12/25	2.3	376.88	2.1	372.79	372.00	0.2	5,490	0.00%
2023/12/22	4.4	373.67	6.1	375.67	375.50	-1.7	5,507	-0.03%
2023/12/21	4.2	364.90	3.1	371.16	371.00	1.1	5,527	0.02%
2023/12/20	2.2	370.44	11	370.64	366.50	-8.8	5,483	-0.16%
2023/12/19	5.8	364.93	0.1	364.25	365.50	5.7	5,498	0.10%
2023/12/18	23.2	370.29	59	369.75	368.50	-35.8	5,526	-0.65%
2023/12/15	58.3	377.25	8.3	375.30	376.00	50.1	5,540	0.90%
2023/12/14	23.4	377.85	4.6	379.42	378.00	18.8	5,498	0.34%
2023/12/13	7	382.57	7.1	386.27	383.00	-0.1	5,483	0.00%
2023/12/12	9.5	384.65	4	395.25	381.00	5.5	5,549	0.10%
2023/12/11	2.2	391.56	3	392.67	391.50	-0.9	5,579	-0.02%
2023/12/08	180	394.39	2.7	395.14	393.50	177.3	5,705	3.11%	大買/鉅額交易
2023/12/07	9	386.67	8	385.38	384.00	1	5,716	0.02%
2023/12/06	0.1	387.50	1.5	390.22	386.50	-1.4	5,793	-0.02%
2023/12/05	12.5	380.91	8.1	382.62	385.00	4.5	5,852	0.08%
2023/12/04	15.5	395.24	11.5	396.88	391.50	4.1	5,829	0.07%
2023/12/01	10.3	388.71	17.4	389.06	389.00	-7	5,874	-0.12%
2023/11/30	114.4	379.68	21.1	381.21	380.00	93.4	5,930	1.57%	大買/
2023/11/29	11.3	374.74	27.2	374.23	372.00	-15.9	5,868	-0.27%
2023/11/28	38.3	379.51	43	380.44	378.50	-4.7	5,842	-0.08%
2023/11/27	8.1	401.23	13	399.08	398.00	-5	5,820	-0.09%
2023/11/24	0.1	422.00	0	0.00	422.00	0.1	5,850	0.00%
2023/11/23	0	423.79	3.1	427.89	422.50	-3.1	5,871	-0.05%
2023/11/22	3.3	427.67	14	427.71	424.50	-10.7	5,915	-0.18%
2023/11/21	6.3	433.96	7	434.57	436.00	-0.7	6,000	-0.01%
2023/11/20	1.1	439.21	12.3	432.43	440.00	-11.2	6,070	-0.18%
2023/11/17	46	415.16	2	416.75	417.50	44	6,099	0.72%
2023/11/16	2.1	407.06	5.1	411.13	414.50	-3	6,136	-0.05%
2023/11/15	9	415.05	9	421.06	411.00	0	6,128	0.00%
2023/11/14	2.1	419.48	1.5	420.85	419.00	0.6	6,211	0.01%
2023/11/13	9	421.61	5	419.70	422.00	4	6,319	0.06%
2023/11/10	0	0.00	9.1	416.00	417.00	-9.1	6,407	-0.14%
2023/11/09	0	0.00	151	407.37	413.50	-151	6,520	-2.32%	大賣/鉅額交易
2023/11/08	19	409.76	5.1	406.79	404.00	14	6,595	0.21%
2023/11/07	14	398.46	4	400.13	399.50	10	6,763	0.15%
2023/11/06	2	400.50	13.1	398.91	400.50	-11.1	6,990	-0.16%
2023/11/03	5.1	391.42	9	384.83	388.00	-3.9	7,094	-0.05%
2023/11/02	24.6	379.19	16.9	381.49	383.00	7.6	7,272	0.10%
2023/11/01	8	359.06	41	359.85	363.00	-33	7,436	-0.44%
2023/10/31	20.9	367.46	7.2	360.00	359.00	13.6	7,586	0.18%
2023/10/30	4.1	387.01	4	385.50	387.00	0.1	7,780	0.00%
2023/10/27	20.6	387.46	18	385.22	383.00	2.6	7,915	0.03%
2023/10/26	35.2	398.66	29.2	392.87	388.50	6	8,058	0.07%
2023/10/25	4	415.38	5.3	416.13	415.50	-1.3	8,298	-0.02%
2023/10/24	6	407.00	7.1	406.04	413.50	-1.1	8,295	-0.01%
2023/10/23	3.1	401.80	4	403.25	400.00	-1	8,366	-0.01%
2023/10/20	2	404.90	3.2	402.68	403.00	-1.2	8,567	-0.01%
2023/10/19	4.2	398.38	5.1	404.06	400.00	-0.9	8,664	-0.01%
2023/10/18	13.3	401.80	6.4	402.87	402.00	7	8,826	0.08%
2023/10/17	5	411.50	7	413.71	418.00	-2	8,909	-0.02%
2023/10/16	9.7	414.70	16.2	412.59	411.00	-6.5	8,954	-0.07%
2023/10/13	23	431.01	10.2	436.19	425.50	12.9	9,119	0.14%
2023/10/12	25	431.88	10	432.60	428.50	15	9,090	0.17%
2023/10/11	14	436.10	14	442.02	431.00	0	9,142	0.00%
2023/10/06	7	444.35	8.2	440.56	439.50	-1.2	9,245	-0.01%
2023/10/05	13	437.31	7.3	440.22	445.00	5.7	9,295	0.06%
2023/10/04	20	435.15	1.1	436.36	441.00	18.9	9,406	0.20%
2023/10/03	3.3	440.19	3.8	440.90	435.50	-0.4	9,511	0.00%
2023/10/02	4.4	447.39	9.9	447.04	449.00	-5.5	9,539	-0.06%
2023/09/28	0.4	428.50	5.6	426.41	428.00	-5.2	9,576	-0.05%
2023/09/27	1	407.01	3.6	413.02	418.00	-2.6	9,675	-0.03%
2023/09/26	0	413.50	4.4	413.50	415.00	-4.4	9,796	-0.04%
2023/09/25	2	408.75	1	408.50	408.50	1	9,809	0.01%
2023/09/22	11.3	391.94	7.4	391.20	402.00	3.9	9,809	0.04%
2023/09/21	14.4	393.05	11	392.64	392.50	3.4	9,762	0.03%
2023/09/20	3.6	408.14	4.1	408.45	406.50	-0.4	9,686	0.00%
2023/09/19	6.3	401.67	69.1	397.78	398.00	-62.8	9,659	-0.65%
2023/09/18	6.2	408.44	43.1	408.16	406.50	-36.9	9,634	-0.38%
2023/09/15	7.3	416.15	9	420.44	423.00	-1.7	9,593	-0.02%
2023/09/14	7	425.42	7	423.79	424.00	0	9,530	0.00%
2023/09/13	14.5	412.73	22.1	414.04	421.50	-7.6	9,503	-0.08%
2023/09/12	2.1	432.45	3.1	433.81	431.00	-1	9,412	-0.01%
2023/09/11	11.4	432.94	12.2	433.03	437.00	-0.8	9,418	-0.01%
2023/09/08	12.1	444.88	12.7	443.24	446.50	-0.6	9,407	-0.01%
2023/09/07	2.1	445.71	5.5	445.32	446.50	-3.4	9,388	-0.04%
2023/09/06	22.1	450.38	25.1	447.59	450.00	-3	9,425	-0.03%
2023/09/05	24.5	451.76	20.4	449.32	455.00	4	9,387	0.04%
2023/09/04	5	434.50	1.1	445.86	439.00	3.9	9,411	0.04%
2023/09/01	24.1	443.86	5.2	437.62	438.50	18.9	9,406	0.20%
2023/08/31	21.6	435.50	18.6	437.05	437.50	3	9,347	0.03%
2023/08/30	9.2	419.41	32.3	417.85	415.50	-23.1	9,152	-0.25%
2023/08/29	2.4	402.72	28.3	407.61	403.50	-25.9	9,075	-0.29%
2023/08/28	20.5	407.72	4.1	410.97	404.00	16.4	9,055	0.18%
2023/08/25	12.2	430.14	18.2	421.70	420.00	-6	9,075	-0.07%
2023/08/24	15.5	451.93	18.1	453.59	445.00	-2.7	9,014	-0.03%
2023/08/23	51	437.51	36.2	451.40	442.00	14.8	8,944	0.17%
2023/08/22	11.1	434.03	60.4	434.66	433.50	-49.2	8,990	-0.55%
2023/08/21	4.3	431.45	5.2	426.09	422.00	-0.9	9,125	-0.01%
2023/08/18	25.2	437.99	25.2	431.46	427.00	0	9,170	0.00%
2023/08/17	12.3	432.77	21.1	433.74	435.50	-8.9	9,067	-0.10%
2023/08/16	22.3	429.62	41.3	436.08	438.50	-19	9,107	-0.21%
2023/08/15	20.2	428.74	6.6	428.14	425.00	13.6	9,045	0.15%
2023/08/14	24.5	404.81	11	404.41	406.00	13.5	8,950	0.15%
2023/08/11	22.1	404.11	110	399.64	405.00	-87.9	8,848	-0.99%	大賣/
2023/08/10	34.4	413.85	17.3	416.11	406.50	17	8,650	0.20%
2023/08/09	144.4	442.30	11	440.86	443.50	133.4	8,397	1.59%	大買/鉅額交易
2023/08/08	50.5	438.44	16.1	440.34	440.50	34.4	8,245	0.42%
2023/08/07	26.1	426.49	14.4	436.00	440.00	11.6	8,015	0.15%
2023/08/04	8.2	397.51	5.8	395.78	400.00	2.3	7,756	0.03%
2023/08/02	30.2	410.79	86.6	415.90	400.50	-56.4	7,540	-0.75%
2023/08/01	10.1	406.47	44.4	404.84	403.50	-34.2	7,256	-0.47%
2023/07/31	32.3	411.47	13.1	413.32	414.00	19.2	7,129	0.27%
2023/07/28	17.3	417.09	71.7	422.33	418.00	-54.4	6,918	-0.79%
2023/07/27	0	0.00	27.7	389.00	389.00	-27.7	6,572	-0.42%
2023/07/26	26.1	357.83	80	356.31	354.00	-53.9	6,552	-0.82%
2023/07/25	38.3	356.09	39	356.23	354.50	-0.7	6,480	-0.01%
2023/07/24	17.1	338.14	23.5	346.12	356.50	-6.4	6,327	-0.10%
2023/07/21	343.1	327.88	54.4	327.04	324.50	288.7	6,222	4.64%	大買/鉅額交易
2023/07/20	279.3	329.98	16.1	331.71	330.50	263.2	6,016	4.37%	大買/鉅額交易
2023/07/19	9.1	320.38	14.4	319.65	318.00	-5.3	5,812	-0.09%
2023/07/18	13.2	325.13	57.2	323.03	326.00	-44.1	5,710	-0.77%
2023/07/17	4	308.73	3.4	305.32	305.00	0.6	5,483	0.01%
2023/07/14	13	308.99	14.1	306.56	306.50	-1	5,421	-0.02%
2023/07/13	26.2	309.88	22.8	307.85	304.50	3.4	5,303	0.06%
2023/07/12	174.1	297.85	25.4	297.70	297.50	148.7	5,084	2.93%	大買/鉅額交易
2023/07/11	16.1	286.16	9.2	296.75	295.00	6.9	4,973	0.14%
2023/07/10	19.1	273.25	17.3	276.29	277.50	1.8	4,809	0.04%
2023/07/07	4	261.75	8.1	262.29	260.50	-4.1	4,677	-0.09%
2023/07/06	56	266.93	8.2	271.43	266.50	47.8	4,621	1.04%
2023/07/05	31	269.15	24.3	270.37	269.00	6.7	4,466	0.15%
2023/07/04	17.2	254.38	49.5	254.28	263.00	-32.3	4,297	-0.75%
2023/07/03	21.5	240.67	23.2	243.06	247.50	-1.7	4,146	-0.04%
2023/06/30	1.2	237.13	2	244.00	243.50	-0.8	4,080	-0.02%
2023/06/29	62	235.44	5.1	234.92	236.00	56.9	4,043	1.41%
2023/06/28	10.1	228.00	2.5	227.33	226.00	7.5	4,011	0.19%
2023/06/27	1	227.01	2	228.25	226.50	-1	3,991	-0.02%
2023/06/26	1.2	231.06	12.3	231.82	232.00	-11.1	3,943	-0.28%
2023/06/21	11	241.95	12.4	240.20	240.50	-1.4	3,905	-0.04%
2023/06/20	9	244.28	8	244.50	243.00	1	3,900	0.03%
2023/06/19	32.2	242.69	10.6	243.71	241.50	21.6	3,883	0.56%
2023/06/16	102.1	244.94	56.8	242.75	244.00	45.3	3,851	1.18%	大買/
2023/06/15	47.1	247.54	9.4	245.87	249.00	37.8	3,810	0.99%
2023/06/14	3.2	242.13	7.3	241.37	242.50	-4.1	3,760	-0.11%
2023/06/13	6.2	235.71	8.5	237.94	239.00	-2.3	3,702	-0.06%
2023/06/12	4.4	234.54	7	235.07	235.50	-2.6	3,656	-0.07%
2023/06/09	8.1	235.63	10.2	236.08	234.50	-2.1	3,630	-0.06%
2023/06/08	73.2	235.83	10.3	235.71	230.50	62.9	3,541	1.78%
2023/06/07	6.1	226.19	19.4	227.93	230.00	-13.3	3,348	-0.40%
2023/06/06	9.6	212.15	7	210.36	209.50	2.6	3,254	0.08%
2023/06/05	6.1	208.18	6	209.58	209.00	0.1	3,175	0.00%
2023/06/02	7.1	210.44	63	209.64	210.00	-55.9	3,150	-1.77%
2023/06/01	4	209.00	25	208.08	210.00	-21	3,117	-0.67%
2023/05/31	7	210.79	2.3	210.94	211.00	4.8	3,087	0.15%
2023/05/30	2.1	206.32	16	209.69	211.50	-13.9	2,964	-0.47%
2023/05/29	8	203.38	5.1	205.98	204.50	3	2,894	0.10%
2023/05/26	179.1	205.38	8	204.81	202.50	171.1	2,839	6.03%	大買/鉅額交易
2023/05/25	20.4	197.77	32.1	200.81	204.00	-11.7	2,658	-0.44%
2023/05/24	10	192.99	11	189.86	190.50	-1	2,454	-0.04%
2023/05/23	12.1	188.12	6.2	186.71	187.50	5.9	2,372	0.25%
2023/05/22	25.1	195.78	43.6	193.60	191.00	-18.5	2,312	-0.80%
2023/05/19	10.2	184.74	8.3	184.65	184.50	1.9	2,104	0.09%
2023/05/18	9.2	178.59	11.5	177.35	179.00	-2.3	2,023	-0.12%
2023/05/17	0	169.32	0.2	170.00	169.50	-0.1	1,965	-0.01%
2023/05/16	0.2	169.00	4.1	169.88	170.50	-3.9	1,953	-0.20%
2023/05/15	0.1	164.86	5	164.39	164.00	-4.9	1,948	-0.25%
2023/05/12	1.2	164.68	0	0.00	161.50	1.2	1,951	0.06%
2023/05/11	3	165.33	12	166.33	165.50	-9	1,954	-0.46%
2023/05/09	4	170.25	1	171.50	171.00	3	1,970	0.15%
2023/05/08	23	171.35	3	172.00	172.00	20	1,975	1.01%
2023/05/05	102	168.50	6.1	168.84	170.00	95.9	1,977	4.85%	大買/
2023/05/04	0.1	165.00	53	165.49	164.00	-52.9	1,958	-2.70%
2023/05/03	13.2	163.23	74.5	163.93	164.50	-61.3	2,005	-3.06%
2023/05/02	5.4	161.18	13	161.27	160.00	-7.6	2,038	-0.37%
2023/04/28	26.1	165.84	28	167.21	163.50	-1.9	2,032	-0.09%
2023/04/27	19.9	160.89	19	163.37	162.00	0.9	2,000	0.04%
2023/04/26	6.1	153.52	20	152.50	153.50	-13.9	1,981	-0.70%
2023/04/25	10.1	163.65	3	160.00	160.00	7.1	1,926	0.37%
2023/04/24	9.9	168.27	6	167.00	167.00	3.9	1,911	0.20%
2023/04/21	65.3	172.00	3	169.00	169.00	62.3	1,904	3.27%
2023/04/20	3.2	175.47	2	173.00	173.00	1.2	1,890	0.06%
2023/04/19	11.1	180.34	5.5	176.59	176.50	5.6	1,905	0.30%
2023/04/18	3.1	182.36	0	0.00	182.00	3.1	1,899	0.16%
2023/04/17	5	183.40	14	183.00	183.50	-9	1,938	-0.46%
2023/04/14	13	185.04	10	185.00	185.00	3	1,939	0.15%
2023/04/13	4	183.63	1	184.00	183.00	3	1,935	0.16%
2023/04/12	2	185.00	0	0.00	185.50	2	1,923	0.10%
2023/04/11	1.2	184.75	2	184.50	185.00	-0.8	1,918	-0.04%
2023/04/10	0.2	182.50	1	180.50	182.00	-0.9	1,894	-0.04%
2023/04/07	0	180.00	11.5	180.13	179.50	-11.5	1,895	-0.61%
2023/04/06	3.6	179.37	4	178.38	178.50	-0.5	1,896	-0.02%
2023/03/31	1.4	183.16	1.2	181.57	182.00	0.2	1,913	0.01%
2023/03/30	1.1	181.02	1	182.50	183.00	0.1	1,981	0.00%
2023/03/28	27.1	179.53	4.2	176.55	176.00	22.9	2,140	1.07%
2023/03/27	3.1	177.10	5	180.00	180.00	-1.9	2,214	-0.09%
2023/03/24	10	177.00	9	177.44	177.00	1	2,285	0.04%
2023/03/23	2	178.00	0	179.50	178.00	2	2,282	0.09%
2023/03/22	19.1	175.58	6.4	176.30	178.50	12.7	2,297	0.55%
2023/03/21	35.1	173.03	2	173.25	173.00	33.1	2,283	1.45%
2023/03/20	3.1	169.37	0	0.00	170.50	3.1	2,320	0.14%
2023/03/17	10.1	170.35	1	171.00	170.50	9	2,347	0.38%
2023/03/16	3.2	169.41	66.1	170.14	169.50	-62.9	2,364	-2.66%
2023/03/15	5	171.40	0.2	173.00	171.00	4.8	2,383	0.20%
2023/03/14	5.5	174.33	1	172.50	172.50	4.5	2,398	0.19%
2023/03/13	3.4	179.57	36	178.78	180.00	-32.7	2,375	-1.37%
2023/03/10	4.2	184.26	67.1	185.52	183.50	-62.9	2,366	-2.66%
2023/03/09	2	191.51	1	190.00	190.00	1	2,430	0.04%
2023/03/08	1	193.00	2	194.50	195.00	-1	2,491	-0.04%
2023/03/07	2	194.50	1.2	194.04	194.50	0.9	2,523	0.03%
2023/03/06	1.1	192.45	0	0.00	192.50	1.1	2,550	0.04%
2023/03/03	0.1	190.00	1	192.50	189.50	-0.9	2,570	-0.04%
2023/03/01	2.1	186.99	0	0.00	188.00	2.1	2,735	0.07%
2023/02/24	9	192.83	10	190.90	190.50	-1	2,750	-0.04%
2023/02/23	2	185.75	1.2	185.17	185.00	0.8	2,702	0.03%
2023/02/22	4.1	187.13	3.1	185.54	185.50	0.9	2,718	0.03%
2023/02/21	1.1	192.92	0.1	191.50	192.00	1	2,728	0.04%
2023/02/20	1	185.02	0	0.00	190.50	1	2,742	0.04%
2023/02/17	1	187.50	0	0.00	187.50	1	2,743	0.04%
2023/02/16	1.3	190.50	0	0.00	190.50	1.3	2,789	0.05%
2023/02/15	0	187.50	0	0.00	187.00	0	2,850	0.00%
2023/02/13	0.1	191.50	0	0.00	191.50	0.1	2,881	0.00%
2023/02/10	2	191.50	3.2	190.00	190.00	-1.2	2,908	-0.04%
2023/02/09	0	189.00	4.2	188.08	190.00	-4.1	2,945	-0.14%
2023/02/08	2	184.00	1.1	184.60	184.50	0.9	2,977	0.03%
2023/02/07	9	181.50	9	182.94	184.00	0	3,031	0.00%
2023/02/06	3.5	185.59	1	182.50	182.50	2.5	3,160	0.08%
2023/02/03	0	191.50	0.3	188.16	190.00	-0.3	3,245	-0.01%
2023/02/02	1	187.50	0	0.00	187.00	1	3,302	0.03%
2023/02/01	1.2	188.92	1	187.65	189.00	0.2	3,302	0.00%
2023/01/31	5	182.60	2.5	180.50	180.50	2.6	3,288	0.08%
2023/01/30	0	180.50	2.2	180.37	180.50	-2.2	3,306	-0.07%
2023/01/17	0.2	179.00	27	177.11	178.50	-26.8	3,369	-0.80%
2023/01/16	4.2	176.23	22.5	176.01	176.50	-18.3	3,386	-0.54%
2023/01/13	0	181.30	0.5	180.00	180.00	-0.5	3,337	-0.01%
2023/01/12	3	185.00	4	183.51	184.00	-1	3,371	-0.03%
2023/01/11	2	181.78	0	0.00	181.00	2	3,365	0.06%
2023/01/10	2	186.50	4.1	185.63	186.00	-2.1	3,366	-0.06%
2023/01/09	1.3	182.16	2.5	183.72	185.00	-1.2	3,375	-0.04%
2023/01/06	0	0.00	1	175.00	176.50	-1	3,373	-0.03%
2023/01/05	11.3	174.01	12	174.67	174.50	-0.7	3,379	-0.02%
2023/01/04	2	179.50	2	180.00	180.00	0	3,390	0.00%
2023/01/03	1	172.00	58	174.58	176.50	-57	3,431	-1.66%
2022/12/30	1	172.50	0	0.00	171.00	1	3,429	0.03%
2022/12/28	0	172.58	0	0.00	173.00	0	3,461	0.00%
2022/12/26	0	176.66	0	0.00	174.50	0	3,538	0.00%
2022/12/23	0	178.00	0	0.00	176.50	0	3,618	0.00%
2022/12/22	0	172.50	1	174.50	178.00	-1	3,698	-0.03%
2022/12/21	4	172.50	8.3	171.59	172.50	-4.3	3,715	-0.12%
2022/12/20	2,625.1	173.61	1	181.50	173.00	2,624.1	3,710	70.73%	大買/鉅額交易
2022/12/19	1.3	178.60	3.4	180.87	181.50	-2.1	3,644	-0.06%
2022/12/16	2	183.24	6	183.42	182.00	-4	3,560	-0.11%
2022/12/15	49	189.85	1	189.50	189.00	48	3,503	1.37%
2022/12/14	2	190.00	1.1	188.00	189.00	1	3,510	0.03%
2022/12/13	0	188.00	0	0.00	187.00	0	3,497	0.00%
2022/12/12	4.1	189.39	86.6	189.66	189.50	-82.4	3,493	-2.36%
2022/12/09	2.2	194.62	2.2	194.96	197.50	0	3,503	0.00%
2022/12/08	6	188.51	7	191.86	193.50	-1	3,518	-0.03%
2022/12/07	0.1	184.23	500.4	184.49	186.50	-500.3	3,491	-14.33%	大賣/鉅額交易
2022/12/06	1	189.50	19.8	190.15	189.50	-18.8	3,461	-0.54%
2022/12/05	2	192.02	2	192.50	191.50	0	3,449	0.00%
2022/12/02	5.1	193.58	3	190.51	190.50	2.1	3,496	0.06%
2022/12/01	17.1	197.23	17.9	197.66	196.50	-0.8	3,531	-0.02%
2022/11/30	10	190.05	10.4	189.68	190.50	-0.3	3,578	-0.01%
2022/11/29	0	0.00	2.1	183.74	182.50	-2.1	3,620	-0.06%
2022/11/28	3	178.67	2	179.02	180.50	1	3,671	0.03%
2022/11/25	17	185.68	4.4	182.30	180.00	12.7	3,647	0.35%
2022/11/24	10.1	185.42	12.1	183.95	186.50	-2	3,610	-0.05%
2022/11/23	18.1	181.25	18.5	183.07	186.00	-0.5	3,528	-0.01%
2022/11/22	2.1	175.64	7	174.79	177.00	-4.9	3,454	-0.14%
2022/11/21	1	172.50	0.1	172.83	172.50	0.9	3,430	0.02%
2022/11/18	8	176.43	6.1	177.48	175.50	1.9	3,459	0.06%
2022/11/17	1.2	175.96	3.2	175.87	175.50	-2	3,470	-0.06%
2022/11/16	20	175.38	39	174.56	174.00	-19	3,471	-0.55%
2022/11/15	7	173.00	0	0.00	173.50	7	3,494	0.20%
2022/11/14	5	172.60	17	172.06	172.00	-12	3,506	-0.34%
2022/11/11	8.2	173.71	2	170.00	174.50	6.2	3,486	0.18%
2022/11/10	18	168.97	6.2	169.25	170.50	11.8	3,450	0.34%
2022/11/09	3.1	168.00	10.1	167.66	169.00	-7	3,468	-0.20%
2022/11/08	47	164.71	5	164.89	163.50	42	3,503	1.20%
2022/11/07	112.2	163.87	3.2	164.02	164.50	109.1	3,497	3.12%	大買/鉅額交易
2022/11/04	4	159.37	5	161.20	164.50	-1	3,471	-0.03%
2022/11/03	14.1	158.58	8	159.44	160.50	6.1	3,425	0.18%
2022/11/02	20.1	158.39	24.1	160.13	157.50	-4	3,363	-0.12%
2022/11/01	3.1	151.49	3.1	150.74	148.00	0	3,226	0.00%
2022/10/31	15.3	144.99	17	143.62	146.50	-1.7	3,131	-0.05%
2022/10/28	1	136.48	1	137.00	137.00	0	3,081	0.00%
2022/10/27	9	138.00	10	133.65	139.00	-1	3,076	-0.03%
2022/10/26	1	133.00	1.1	129.05	130.00	-0.1	3,056	0.00%
2022/10/25	2.2	137.58	2	135.50	136.00	0.2	3,023	0.01%
2022/10/24	0	0.00	2	139.75	139.50	-2	2,978	-0.07%
2022/10/21	2	136.75	0	0.00	135.00	2	2,998	0.07%
2022/10/20	16	138.31	2.1	136.54	144.00	14	2,976	0.47%
2022/10/19	3	144.98	1	142.00	142.00	2	2,950	0.07%
2022/10/18	2	143.25	2	142.75	143.50	0	2,973	0.00%
2022/10/17	1.1	136.15	0	0.00	139.00	1.1	3,036	0.04%
2022/10/14	4	142.23	1	142.00	141.50	3	3,065	0.10%
2022/10/13	1	135.00	1	138.50	136.50	0	3,131	0.00%
2022/10/12	3.1	136.77	1.2	138.87	138.00	2	3,163	0.06%
2022/10/11	5.1	141.25	5	143.30	139.50	0.1	3,176	0.00%
2022/10/07	0.2	155.66	1	155.50	155.00	-0.8	3,202	-0.02%
2022/10/06	0	0.00	31	160.31	159.50	-31	3,267	-0.95%
2022/10/05	1	163.00	2	165.25	159.50	-1	3,383	-0.03%
2022/10/04	2	160.50	8	159.19	161.50	-6	3,396	-0.18%
2022/10/03	3	156.00	5	158.00	160.00	-2	3,366	-0.06%
2022/09/30	11	150.64	9	152.39	160.00	2	3,354	0.06%
2022/09/29	21.2	165.91	23.3	161.95	158.50	-2.1	3,321	-0.06%
2022/09/28	3	174.00	18.2	173.14	168.00	-15.2	3,262	-0.47%
2022/09/27	22	174.07	14.1	174.02	176.00	7.9	3,188	0.25%
2022/09/26	0	165.50	3	162.00	167.50	-3	3,118	-0.10%
2022/09/23	1	166.50	0	0.00	166.50	1	3,102	0.03%
2022/09/22	0.1	168.50	0	166.50	168.50	0.1	3,127	0.00%
2022/09/21	4	171.75	0	0.00	170.50	4	3,091	0.13%
2022/09/20	0	0.00	81	169.86	172.00	-81	3,078	-2.63%
2022/09/19	0	0.00	1	170.00	167.00	-1	3,064	-0.03%
2022/09/16	6	174.75	4	174.47	171.50	2	3,070	0.06%
2022/09/15	13	173.77	27	173.41	174.00	-14	3,024	-0.46%
2022/09/14	4	166.63	1.1	168.07	166.50	2.9	3,020	0.10%
2022/09/13	4	171.25	3	171.50	171.00	1	3,027	0.03%
2022/09/12	4	171.25	3.4	168.76	171.00	0.7	3,028	0.02%
2022/09/08	11.1	171.22	132	170.94	170.00	-120.9	3,020	-4.00%	大賣/鉅額交易
2022/09/07	6	165.00	4	169.88	170.50	2	2,975	0.07%
2022/09/06	26	171.87	19	169.45	164.50	7	2,930	0.24%
2022/09/05	28.1	172.85	13	172.88	171.50	15.1	2,815	0.54%
2022/09/02	8	169.01	9.1	170.23	170.00	-1.1	2,688	-0.04%
2022/09/01	1.1	157.60	0	0.00	157.50	1.1	2,606	0.04%
2022/08/30	3.1	159.98	0	0.00	160.00	3.1	2,629	0.12%
2022/08/29	1.1	157.07	1.7	158.09	157.50	-0.6	2,618	-0.02%
2022/08/26	1.1	166.50	0	0.00	165.50	1.1	2,599	0.04%
2022/08/25	3.6	164.79	1.1	164.53	164.50	2.5	2,592	0.10%
2022/08/24	2.2	174.95	3	173.50	173.00	-0.8	2,555	-0.03%
2022/08/23	50.3	174.93	2	173.50	174.00	48.3	2,517	1.92%
2022/08/22	1.1	173.19	0	0.00	174.00	1.1	2,505	0.04%
2022/08/19	9.2	177.60	3	176.33	176.50	6.2	2,493	0.25%
2022/08/18	3	174.33	2.2	174.70	174.50	0.9	2,503	0.03%
2022/08/17	6	175.75	3	176.00	176.00	3	2,481	0.12%
2022/08/16	1	176.01	2	176.25	175.00	-1	2,477	-0.04%
2022/08/15	2	176.25	13.2	176.46	176.50	-11.2	2,462	-0.46%
2022/08/12	7	170.36	3	171.00	171.00	4	2,394	0.17%
2022/08/11	3.1	164.55	0	0.00	166.50	3.1	2,376	0.13%
2022/08/10	0	164.00	0	0.00	161.50	0	2,381	0.00%
2022/08/09	2.2	158.86	0	0.00	163.00	2.2	2,380	0.09%
2022/08/08	1	159.00	0	0.00	160.00	1	2,414	0.04%
2022/08/05	0	163.00	10	163.50	163.50	-10	2,449	-0.41%
2022/08/04	1	159.01	1	158.00	162.00	0	2,458	0.00%
2022/08/03	0.1	163.29	0	0.00	161.50	0.1	2,441	0.01%
2022/08/02	3.1	163.98	3	164.67	163.00	0.1	2,444	0.00%
2022/08/01	4	169.25	0	0.00	168.00	4	2,423	0.17%
2022/07/29	5.1	166.22	7	165.64	166.00	-1.9	2,395	-0.08%
2022/07/28	4.2	160.04	0	0.00	158.50	4.2	2,385	0.18%
2022/07/26	1.1	159.09	0	0.00	161.00	1.1	2,369	0.04%
2022/07/25	4.1	161.39	2	161.50	161.50	2.1	2,369	0.09%
2022/07/22	106.1	171.89	7	167.57	166.50	99.1	2,397	4.13%	大買/
2022/07/21	3.1	167.59	0	0.00	170.00	3.1	2,338	0.13%
2022/07/20	2.1	165.23	2	166.25	163.50	0.1	2,298	0.00%
2022/07/19	1	162.00	0	0.00	160.00	1	2,216	0.05%
2022/07/18	1	150.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	4.1	153.10	3	151.00	154.50	1.1	2,104	0.05%
2022/07/13	10.2	149.39	20	149.05	149.00	-9.8	1,957	-0.50%
2022/07/12	1.2	152.68	28	152.00	151.50	-26.8	1,835	-1.46%
2022/07/08	2	167.50	2	168.25	166.50	0	1,783	0.00%
2022/07/07	0	165.00	82	163.54	165.00	-82	1,767	-4.64%
2022/07/06	1.2	163.42	0	0.00	163.50	1.2	1,751	0.07%
2022/07/05	0.2	169.60	1	176.50	170.50	-0.8	1,742	-0.05%
2022/07/04	1	172.50	0	176.50	172.50	1	1,732	0.06%
2022/07/01	0	0.00	3	176.83	173.50	-3	1,731	-0.17%
2022/06/30	1	179.00	2	179.00	178.50	-1	1,713	-0.06%
2022/06/29	0	0.00	1	189.00	189.00	-1	1,677	-0.06%
2022/06/28	0	190.50	4	190.25	191.50	-4	1,688	-0.24%
2022/06/27	1	195.49	1	198.50	194.50	0	1,677	0.00%
2022/06/24	0	189.50	0	0.00	187.00	0	1,659	0.00%
2022/06/23	0	186.50	0	0.00	185.50	0	1,640	0.00%
2022/06/22	4.6	187.57	2	184.00	184.00	2.6	1,614	0.16%
2022/06/21	8	197.37	0.1	196.50	197.00	8	1,562	0.51%
2022/06/20	0	0.00	79	202.13	195.50	-79	1,538	-5.14%
2022/06/17	0.1	206.50	1	206.00	206.00	-1	1,509	-0.06%
2022/06/16	2.2	217.28	2.2	217.64	212.50	0	1,477	0.00%
2022/06/15	0	225.50	0	0.00	224.00	0	1,456	0.00%
2022/06/14	0.2	228.10	1.2	226.80	228.00	-1	1,468	-0.07%
2022/06/13	0	234.00	0	0.00	233.00	0	1,470	0.00%
2022/06/10	0.1	239.50	0	0.00	239.00	0.1	1,481	0.01%
2022/06/09	1.2	241.98	0	0.00	240.50	1.2	1,493	0.08%
2022/06/08	44.1	240.03	11	240.68	239.50	33.1	1,503	2.20%
2022/06/07	2.1	232.49	2.4	233.32	232.50	-0.4	1,477	-0.03%
2022/06/06	0	230.00	0	0.00	230.00	0	1,490	0.00%
2022/06/02	0	225.00	0	0.00	225.00	0	1,509	0.00%
2022/06/01	1	230.00	2	229.50	230.00	-1	1,535	-0.07%
2022/05/31	1	234.00	0	0.00	232.50	1	1,536	0.07%
2022/05/30	0.1	231.80	6.4	235.40	233.00	-6.2	1,546	-0.40%
2022/05/27	19.1	236.36	12	238.50	232.50	7.1	1,540	0.46%
2022/05/26	62	234.92	7.1	233.30	233.00	54.9	1,531	3.58%
2022/05/25	0	0.00	2	228.00	226.00	-2	1,537	-0.13%
2022/05/24	5	226.40	4	229.00	225.00	1	1,567	0.06%
2022/05/23	47	229.44	0	0.00	226.00	47	1,578	2.98%
2022/05/20	0	225.50	1	228.00	228.00	-1	1,568	-0.06%
2022/05/18	11	224.36	10	228.10	227.50	1	1,547	0.06%
2022/05/16	34.2	222.01	1	220.00	219.50	33.2	1,517	2.19%
2022/05/13	2	224.00	4	225.63	224.00	-2	1,473	-0.14%
2022/05/12	1.1	217.25	1	216.99	213.00	0.1	1,431	0.01%
2022/05/11	0.3	212.00	0	0.00	210.50	0.3	1,440	0.02%
2022/05/10	0.1	212.08	0	0.00	214.00	0.1	1,463	0.00%
2022/05/09	0	211.00	67	210.02	210.50	-67	1,452	-4.61%
2022/05/06	0.1	215.75	1	215.00	215.00	-0.9	1,484	-0.06%
2022/05/05	4	223.11	3.2	224.56	222.00	0.8	1,487	0.06%
2022/05/04	1	221.50	1.1	223.89	222.00	-0.1	1,487	-0.01%
2022/05/03	1.2	217.28	2.5	215.40	215.00	-1.3	1,476	-0.09%
2022/04/29	1	223.50	0	0.00	222.00	1	1,468	0.07%
2022/04/28	7.6	218.42	13	217.27	216.00	-5.4	1,471	-0.37%
2022/04/27	0.1	229.89	10	229.50	233.00	-9.9	1,431	-0.69%
2022/04/26	9	236.44	0	0.00	235.50	9	1,436	0.63%
2022/04/25	0	0.00	1	236.00	235.50	-1	1,466	-0.07%
2022/04/21	1.1	245.50	0	0.00	245.00	1.1	1,511	0.07%
2022/04/20	0	0.00	71	241.22	242.50	-71	1,524	-4.66%
2022/04/19	0.1	236.00	0	0.00	236.00	0.1	1,544	0.01%
2022/04/18	1	235.50	2	232.50	234.50	-1	1,572	-0.06%
2022/04/15	0	236.04	0	0.00	235.50	0	1,591	0.00%
2022/04/14	0	0.00	4	239.25	240.50	-4	1,625	-0.25%
2022/04/13	0	236.00	0	0.00	238.50	0	1,683	0.00%
2022/04/12	0	235.00	1	239.00	237.00	-1	1,705	-0.06%
2022/04/11	2.2	238.73	64	237.17	240.00	-61.8	1,717	-3.60%
2022/04/08	16	257.00	0.1	258.50	257.00	15.9	1,745	0.91%
2022/04/07	27	255.87	1	252.00	255.00	26	1,742	1.49%
2022/04/06	30.1	258.24	20	256.70	257.00	10.1	1,733	0.58%
2022/03/29	0.2	260.50	0	0.00	259.00	0.2	1,780	0.01%
2022/03/28	0	0.00	0	260.50	261.00	0	1,798	0.00%
2022/03/25	0	0.00	66	257.82	257.00	-66	1,805	-3.66%
2022/03/21	0.1	254.50	0.1	257.50	256.00	-0.1	1,896	0.00%
2022/03/18	2.1	256.76	0	0.00	255.00	2.1	1,914	0.11%
2022/03/17	2	255.25	3	253.33	258.50	-1	1,923	-0.05%
2022/03/16	22.1	245.50	1	245.00	244.50	21.1	1,926	1.09%
2022/03/15	0	249.50	1.4	249.37	249.00	-1.4	1,958	-0.07%
2022/03/14	43.3	250.56	2	250.25	252.50	41.3	1,981	2.08%
2022/03/11	4.1	253.98	4	255.50	253.00	0.1	2,037	0.00%
2022/03/10	1.1	260.95	1	261.00	260.00	0.1	2,060	0.00%
2022/03/09	30.1	254.00	2.2	254.00	254.00	27.9	2,099	1.33%
2022/03/08	3.1	258.50	157	252.14	254.00	-153.9	2,144	-7.18%	大賣/鉅額交易
2022/03/07	8.5	261.03	41	259.54	262.00	-32.5	2,204	-1.47%
2022/03/04	0	271.00	2	274.00	273.00	-2	2,270	-0.09%
2022/03/03	1	275.50	104	273.38	274.00	-103	2,377	-4.33%	大賣/鉅額交易
2022/03/02	1	273.50	0.4	273.38	275.50	0.6	2,529	0.02%
2022/03/01	3	270.32	3.6	269.39	273.00	-0.5	2,729	-0.02%
2022/02/25	59.2	274.22	36.6	282.11	270.00	22.6	2,809	0.81%
2022/02/24	36.1	282.33	24.6	282.33	279.00	11.5	2,769	0.42%
2022/02/23	9	284.28	2.1	283.19	288.00	6.9	2,745	0.25%
2022/02/21	0	0.00	1.1	277.50	278.00	-1.1	2,767	-0.04%
2022/02/18	1.1	273.62	7	278.01	278.00	-6	2,810	-0.21%
2022/02/17	5	276.00	2.1	277.60	280.00	2.9	2,817	0.10%
2022/02/16	4	273.25	0	0.00	275.50	4	2,826	0.14%
2022/02/15	6	271.42	1	273.50	271.00	5	2,816	0.18%
2022/02/14	1	271.54	6.2	274.22	271.50	-5.1	2,824	-0.18%
2022/02/11	8.1	282.06	6	280.00	279.00	2.1	2,819	0.07%
2022/02/10	9	283.22	8.7	283.12	285.50	0.3	2,800	0.01%
2022/02/09	4.1	275.62	0	0.00	275.50	4.1	2,765	0.15%
2022/02/08	8	273.63	6.1	280.25	275.00	1.9	2,765	0.07%
2022/02/07	1	272.00	2	271.50	271.50	-1	2,729	-0.04%
2022/01/26	20.2	265.00	12	264.08	264.50	8.2	2,744	0.30%
2022/01/25	3.4	268.82	1	265.50	265.00	2.4	2,759	0.09%
2022/01/21	2.1	273.51	2	274.75	273.00	0.1	2,912	0.00%
2022/01/20	2.1	278.83	0	0.00	279.00	2.1	3,064	0.07%
2022/01/19	6.1	280.32	19	280.08	281.50	-13	3,081	-0.42%
2022/01/18	5.1	278.48	5.1	275.54	276.00	-0.1	3,068	0.00%
2022/01/17	18	266.62	0	0.00	274.00	18	3,035	0.59%
2022/01/14	18	266.50	1	267.00	267.00	17	3,005	0.57%
2022/01/13	1.2	260.26	151	260.99	262.00	-149.9	2,999	-5.00%	大賣/鉅額交易
2022/01/12	4.2	258.82	2.2	261.49	262.00	2	3,013	0.07%
2022/01/11	9.2	264.45	4.1	264.43	262.50	5.1	3,042	0.17%
2022/01/10	1.2	275.37	2	273.75	275.00	-0.8	3,012	-0.03%
2022/01/07	129.4	278.90	5	276.00	273.00	124.4	3,006	4.14%	大買/鉅額交易
2022/01/06	37.1	283.96	7.1	284.02	285.00	29.9	2,994	1.00%
2022/01/05	0.1	279.75	2	281.00	280.50	-1.9	2,959	-0.06%
2022/01/04	103.2	277.22	4.1	275.80	277.00	99.1	2,944	3.37%	大買/
2022/01/03	24.5	282.63	7	285.36	277.50	17.5	2,917	0.60%
2021/12/30	2	278.00	6.1	278.52	278.00	-4.1	2,908	-0.14%
2021/12/29	1	278.50	0	279.00	279.50	1	2,985	0.03%
2021/12/28	5	275.50	4.1	277.29	277.50	0.9	3,023	0.03%
2021/12/27	8.3	274.51	0.1	278.74	277.50	8.2	3,036	0.27%
2021/12/24	4.2	278.39	1	277.00	276.50	3.2	3,067	0.11%
2021/12/23	11.1	278.93	1	277.50	281.00	10.1	3,102	0.32%
2021/12/22	6.2	271.55	0	0.00	275.50	6.2	3,196	0.19%
2021/12/21	20	274.95	3	275.50	275.50	17	3,230	0.53%
2021/12/20	0	0.00	3	276.33	275.50	-3	3,335	-0.09%
2021/12/17	2	277.52	1	275.00	276.50	1	3,522	0.03%
2021/12/16	1	283.50	2.2	284.30	282.50	-1.2	3,690	-0.03%
2021/12/15	0	0.00	3	275.50	275.00	-3	3,697	-0.08%
2021/12/14	1	271.00	2	274.75	274.00	-1	3,727	-0.03%
2021/12/13	0	277.00	3	277.50	279.00	-3	3,776	-0.08%
2021/12/10	0	263.00	0	0.00	280.00	0	3,791	0.00%
2021/12/09	5.2	282.40	3	274.83	276.50	2.2	3,775	0.06%
2021/12/08	1	278.00	5	280.20	280.00	-4	3,740	-0.11%
2021/12/07	5.1	282.90	6.1	282.42	278.00	-1	3,726	-0.03%
2021/12/06	4	273.13	4	275.00	275.50	0	3,683	0.00%
2021/12/03	3.1	269.73	2	273.25	274.50	1	3,717	0.03%
2021/12/02	6.1	270.83	2	269.25	269.00	4.1	3,709	0.11%
2021/12/01	4	275.25	27.1	274.37	279.50	-23.1	3,713	-0.62%
2021/11/30	10	287.43	10.2	280.55	280.00	-0.2	3,673	-0.01%
2021/11/29	11.1	276.55	88.2	275.43	280.00	-77.2	3,617	-2.13%
2021/11/26	15	266.53	11.2	266.21	272.50	3.8	3,556	0.11%
2021/11/25	24.2	259.60	22	262.38	269.50	2.2	3,423	0.07%
2021/11/24	13	242.65	19.7	244.01	245.00	-6.7	3,223	-0.21%
2021/11/23	0	229.00	0	0.00	228.50	0	3,137	0.00%
2021/11/22	1.1	232.25	1.1	232.91	233.00	0	3,163	0.00%
2021/11/19	2.3	227.66	2.1	230.20	227.50	0.1	3,205	0.00%
2021/11/17	13.2	236.71	11	231.73	233.00	2.2	3,299	0.07%
2021/11/16	2	233.75	7.1	231.30	233.00	-5.1	3,376	-0.15%
2021/11/15	3	234.50	1.3	237.29	234.00	1.7	3,504	0.05%
2021/11/12	0	0.00	34	231.83	232.00	-34	3,568	-0.95%
2021/11/11	0	0.00	1	232.99	229.50	-1	3,612	-0.03%
2021/11/09	0	0.00	12.1	232.21	232.00	-12.1	3,672	-0.33%
2021/11/08	1	228.00	0	229.50	230.00	1	3,693	0.03%
2021/11/05	1	228.00	82	227.76	230.50	-81	3,739	-2.17%
2021/11/04	0	0.00	0.2	232.17	231.50	-0.2	3,773	0.00%
2021/11/03	4	232.88	114.1	231.01	232.00	-110.1	3,768	-2.92%	大賣/鉅額交易
2021/11/02	8.1	231.61	6.1	230.22	228.50	1.9	3,741	0.05%
2021/11/01	4	232.91	12.4	237.30	234.00	-8.4	3,739	-0.22%
2021/10/29	15	242.83	111.1	238.02	240.50	-96	3,719	-2.58%	大賣/
2021/10/28	9	239.34	118.2	243.95	240.50	-109.2	3,647	-2.99%	大賣/鉅額交易
2021/10/27	9	225.56	70	224.44	227.50	-61	3,510	-1.74%
2021/10/26	7.1	219.12	3	218.17	218.00	4.1	3,505	0.12%
2021/10/25	6	217.58	5	217.70	218.00	1	3,543	0.03%
2021/10/21	0	0.00	1	218.50	212.50	-1	3,630	-0.03%
2021/10/20	0	0.00	0.3	220.00	217.00	-0.3	3,648	-0.01%
2021/10/19	5.3	218.02	7.1	218.87	215.00	-1.8	3,662	-0.05%
2021/10/18	0	209.00	0	0.00	207.00	0	3,643	0.00%
2021/10/15	1	212.00	0	0.00	211.50	1	3,713	0.03%
2021/10/14	0	0.00	66	205.40	206.50	-66	3,801	-1.74%
2021/10/13	2.1	203.79	1	200.50	200.00	1.1	3,932	0.03%
2021/10/12	9.3	208.25	0	0.00	207.00	9.3	4,002	0.23%
2021/10/08	0	215.00	0	0.00	214.50	0	4,063	0.00%
2021/10/07	0	208.00	2	210.75	211.50	-2	4,235	-0.05%
2021/10/06	365.2	212.61	0.2	207.00	203.00	365.1	4,424	8.25%	大買/鉅額交易
2021/10/05	60	211.92	2	208.00	218.00	58	4,455	1.30%
2021/10/04	51	211.61	0	0.00	209.50	51	4,614	1.11%
2021/10/01	7.2	214.12	7	212.07	210.00	0.2	4,708	0.00%
2021/09/30	2	217.99	3.4	217.08	217.50	-1.4	4,747	-0.03%
2021/09/29	5.3	215.00	19.2	213.07	214.50	-13.9	4,766	-0.29%
2021/09/28	5.2	226.74	5	226.10	228.00	0.2	4,759	0.00%
2021/09/27	20.1	228.76	6.3	226.73	226.00	13.8	4,791	0.29%
2021/09/24	31.7	244.14	16	238.38	238.00	15.7	4,799	0.33%
2021/09/23	57.6	243.92	33.6	245.36	249.00	24	4,906	0.49%
2021/09/22	9	231.56	5.8	231.43	232.50	3.3	4,880	0.07%
2021/09/17	1	229.99	13	229.54	227.50	-12	4,910	-0.24%
2021/09/16	2	231.25	7.2	224.81	231.00	-5.2	4,935	-0.11%
2021/09/15	4.1	219.09	2.8	216.86	219.50	1.3	4,949	0.03%
2021/09/14	0	0.00	23	220.22	222.50	-23	5,053	-0.46%
2021/09/13	0	0.00	0.1	220.00	219.50	-0.1	5,239	0.00%
2021/09/10	2	223.96	1	224.00	225.00	1	5,283	0.02%
2021/09/09	8.3	225.78	5.1	225.52	226.50	3.2	5,360	0.06%
2021/09/08	8.1	220.29	9.3	219.09	221.50	-1.2	5,474	-0.02%
2021/09/07	51.1	228.71	2	228.31	228.00	49	5,560	0.88%
2021/09/06	37	235.35	11	232.82	231.00	26	5,819	0.45%
2021/09/03	5.2	228.80	10.7	229.31	232.00	-5.5	6,323	-0.09%
2021/09/02	8.2	235.33	15	233.17	232.00	-6.8	6,761	-0.10%
2021/09/01	2	233.00	2.2	235.53	237.00	-0.1	6,895	0.00%
2021/08/31	7.1	231.28	4	231.63	234.00	3.1	6,924	0.04%
2021/08/30	51	229.73	2	230.00	230.00	49	6,954	0.70%
2021/08/27	0.2	228.00	5.1	229.88	228.50	-4.9	6,953	-0.07%
2021/08/26	8.1	231.86	9.2	230.85	232.00	-1.1	6,934	-0.02%
2021/08/25	13.2	234.90	10.1	233.66	234.00	3.1	6,919	0.04%
2021/08/24	18.2	237.94	16.4	237.98	236.50	1.8	6,895	0.03%
2021/08/23	10.2	232.24	7	232.00	231.50	3.2	6,849	0.05%
2021/08/20	35.5	231.81	28.2	232.25	235.50	7.3	6,776	0.11%
2021/08/19	85.2	228.65	29.7	231.02	228.00	55.5	6,662	0.83%
2021/08/18	35.2	222.19	5.3	216.88	222.50	29.9	6,518	0.46%
2021/08/17	0	0.00	0.1	210.00	208.00	-0.1	6,446	0.00%
2021/08/16	1.1	205.56	3	202.83	205.00	-1.9	6,403	-0.03%
2021/08/13	1.1	216.09	4	211.13	208.00	-2.9	6,388	-0.04%
2021/08/12	1	219.98	1	219.00	220.50	0	6,348	0.00%
2021/08/10	1.1	218.20	150	215.63	215.50	-149	6,296	-2.37%	大賣/鉅額交易
2021/08/09	1.1	214.90	1.3	216.13	215.50	-0.2	6,287	0.00%
2021/08/05	0.3	220.71	4.1	221.48	222.50	-3.7	6,370	-0.06%
2021/08/04	3.6	220.17	1.1	218.62	218.50	2.5	6,424	0.04%
2021/08/03	2.4	219.51	2.1	221.46	223.00	0.3	6,436	0.00%
2021/08/02	4	221.61	5.1	223.17	220.50	-1.1	6,421	-0.02%
2021/07/30	3.1	226.55	3	224.83	225.00	0.1	6,417	0.00%
2021/07/29	5	228.61	0.1	229.73	229.00	4.9	6,430	0.08%
2021/07/28	1.2	224.63	13.2	222.09	230.00	-12.1	6,440	-0.19%
2021/07/27	2.2	230.26	2.1	233.63	231.00	0.1	6,431	0.00%
2021/07/26	1	231.00	14.1	233.07	236.00	-13.1	6,489	-0.20%
2021/07/23	15.2	232.10	15.2	228.67	230.50	0	6,497	0.00%
2021/07/22	3.2	235.68	6.9	235.50	235.00	-3.7	6,497	-0.06%
2021/07/21	51	237.88	13.3	238.22	236.00	37.8	6,487	0.58%
2021/07/20	4.2	237.59	19.9	234.32	231.00	-15.7	6,444	-0.24%
2021/07/19	17.4	244.28	24.6	244.03	242.50	-7.3	6,365	-0.11%
2021/07/16	291.3	232.07	6.1	235.43	238.50	285.2	6,324	4.51%	大買/鉅額交易
2021/07/15	4	228.61	4.6	226.40	229.00	-0.6	6,315	-0.01%
2021/07/14	36.6	227.59	46.9	228.23	231.00	-10.2	6,357	-0.16%
2021/07/13	126.2	225.07	38	224.07	223.50	88.2	6,213	1.42%	大買/
2021/07/12	7.4	217.48	3	219.49	216.00	4.4	5,986	0.07%
2021/07/09	13.4	221.51	11.6	225.07	218.50	1.8	5,895	0.03%
2021/07/08	7.4	217.03	9.1	216.35	219.00	-1.7	5,800	-0.03%
2021/07/07	6.4	220.62	8.2	216.87	217.00	-1.8	5,702	-0.03%
2021/07/06	3	219.84	2.5	219.20	218.00	0.5	5,637	0.01%
2021/07/05	10	220.75	15.2	220.40	223.00	-5.2	5,602	-0.09%
2021/07/02	5.4	212.91	11.3	215.54	216.50	-5.9	5,516	-0.11%
2021/07/01	68.8	216.04	15.1	210.99	210.00	53.7	5,441	0.99%
2021/06/30	43.7	219.64	20.1	220.33	218.00	23.5	5,335	0.44%
2021/06/29	17.4	226.73	58.4	218.66	235.00	-41	5,040	-0.81%
2021/06/28	11.1	212.78	9	215.17	214.00	2.1	4,878	0.04%
2021/06/25	7.1	216.49	15.3	214.83	213.50	-8.2	4,808	-0.17%
2021/06/24	7.5	212.61	6.2	215.18	215.50	1.3	4,769	0.03%
2021/06/23	67.3	211.95	22.6	212.66	213.50	44.7	4,707	0.95%
2021/06/22	42.7	208.96	21.9	207.89	204.50	20.8	4,599	0.45%
2021/06/21	6.1	210.93	12.2	210.86	213.50	-6.1	4,411	-0.14%
2021/06/18	6.1	210.25	5.5	210.73	212.00	0.6	4,352	0.01%
2021/06/17	22.2	211.69	19	212.63	214.00	3.2	4,266	0.08%
2021/06/16	23.7	208.78	34.4	209.03	210.00	-10.7	4,131	-0.26%
2021/06/15	151.2	211.06	38.3	209.52	207.50	112.9	3,979	2.84%	大買/鉅額交易
2021/06/11	221.1	202.45	120.8	201.24	202.00	100.3	3,694	2.72%	大買/大賣/
2021/06/10	130	195.13	138.4	194.71	196.50	-8.4	3,145	-0.27%	大買/大賣/
2021/06/09	9.8	175.05	24.4	177.16	179.00	-14.6	2,673	-0.55%
2021/06/08	2.2	169.82	7.1	167.48	168.50	-4.9	2,532	-0.19%
2021/06/07	3.2	160.30	2	162.50	162.50	1.2	2,494	0.05%
2021/06/04	0	0.00	1	159.50	159.50	-1	2,445	-0.04%
2021/06/03	0	0.00	2	159.75	159.50	-2	2,468	-0.08%
2021/06/02	1	160.98	0.1	163.00	160.00	0.9	2,478	0.04%
2021/06/01	3	162.33	2	163.00	162.50	1	2,505	0.04%
2021/05/31	57	163.25	0	0.00	164.00	57	2,524	2.26%
2021/05/28	2	160.00	5	159.00	158.50	-3	2,522	-0.12%
2021/05/27	3.1	157.52	0	0.00	157.00	3.1	2,634	0.12%
2021/05/26	0.2	160.25	0	0.00	159.50	0.2	2,751	0.01%
2021/05/25	3.2	160.69	0	0.00	161.00	3.2	2,825	0.11%
2021/05/24	2.3	154.90	1	157.00	158.50	1.3	2,887	0.05%
2021/05/21	0.1	158.00	0	0.00	156.50	0.1	2,900	0.00%
2021/05/20	1.2	158.48	1	157.00	156.50	0.2	2,927	0.01%
2021/05/19	0.1	158.50	0	0.00	158.50	0.1	3,030	0.00%
2021/05/18	0	156.50	0	0.00	159.00	0	3,058	0.00%
2021/05/17	0.3	151.70	2	153.02	155.00	-1.7	3,084	-0.06%
2021/05/14	3.2	156.13	7	155.43	157.00	-3.8	3,134	-0.12%
2021/05/13	5	147.49	1.2	151.59	151.50	3.9	3,092	0.13%
2021/05/12	80.4	148.88	3.1	148.06	150.00	77.3	3,057	2.53%
2021/05/11	10.1	160.92	1.1	159.23	161.00	9	2,989	0.30%
2021/05/10	2.1	168.95	4	171.88	168.00	-1.9	2,951	-0.07%
2021/05/07	2	172.00	2	169.50	172.50	0	2,970	0.00%
2021/05/06	3.3	167.35	0	167.00	166.50	3.3	2,982	0.11%
2021/05/05	2.6	166.02	0.2	170.51	165.00	2.4	2,958	0.08%
2021/05/04	5.2	172.30	5.2	178.93	173.00	0	2,940	0.00%
2021/05/03	112.1	182.51	31	181.81	179.50	81.1	2,904	2.79%	大買/
2021/04/29	111	178.04	1.8	176.69	178.00	109.2	2,873	3.80%	大買/鉅額交易
2021/04/28	1	177.00	0.3	179.91	178.50	0.7	2,868	0.03%
2021/04/27	2.1	181.67	0.6	181.14	182.00	1.5	2,856	0.05%
2021/04/26	0.2	179.91	36.4	180.69	182.00	-36.2	2,860	-1.27%
2021/04/23	3.1	176.90	2.2	179.23	179.50	0.9	2,857	0.03%
2021/04/22	21.7	178.86	10.2	176.44	175.00	11.5	2,904	0.40%
2021/04/21	3.6	177.21	67.1	176.42	181.00	-63.6	2,884	-2.20%
2021/04/20	4.8	174.38	9.5	174.46	175.50	-4.7	2,832	-0.17%
2021/04/19	3.1	168.52	129	168.82	169.50	-125.9	2,750	-4.58%	大賣/鉅額交易
2021/04/16	4.1	169.26	20	169.00	169.50	-15.9	2,731	-0.58%
2021/04/15	8.3	167.72	1	168.00	168.50	7.3	2,747	0.27%
2021/04/14	9	168.89	11.3	171.52	169.00	-2.3	2,753	-0.08%
2021/04/13	9.3	169.18	3.1	169.76	167.00	6.2	2,743	0.22%
2021/04/12	1.2	170.00	2.1	169.79	170.00	-0.9	2,787	-0.03%
2021/04/09	7	170.49	0.3	170.00	169.00	6.7	2,815	0.24%
2021/04/08	8	169.88	2.3	171.29	171.50	5.8	2,808	0.21%
2021/04/07	8.1	168.69	0	0.00	169.00	8.1	2,786	0.29%
2021/04/06	2.1	167.13	0	0.00	167.50	2.1	2,799	0.08%
2021/04/01	0.1	168.50	3.1	168.04	168.50	-3	2,796	-0.11%
2021/03/31	0	0.00	1.2	168.63	169.00	-1.2	2,804	-0.04%
2021/03/30	1	170.00	5.7	169.69	170.00	-4.7	2,831	-0.17%
2021/03/29	2.8	170.73	5.3	170.69	171.00	-2.5	2,947	-0.08%
2021/03/26	0	166.50	1	166.50	166.50	-1	2,930	-0.03%
2021/03/25	1.4	165.72	7	166.43	165.00	-5.6	2,934	-0.19%
2021/03/24	7.3	168.14	9.3	168.37	168.00	-2	2,935	-0.07%
2021/03/23	2.2	170.66	0.4	169.04	169.00	1.8	2,947	0.06%
2021/03/22	3	169.50	0	0.00	170.00	3	2,968	0.10%
2021/03/19	9.3	168.48	0.1	168.26	168.50	9.2	2,986	0.31%
2021/03/18	0.4	169.13	1.1	169.00	169.00	-0.7	2,992	-0.02%
2021/03/17	1.3	168.60	0.1	169.00	168.00	1.2	3,038	0.04%
2021/03/16	0.2	168.48	0	0.00	170.00	0.2	3,128	0.01%
2021/03/15	0	171.00	13	168.96	168.50	-13	3,166	-0.41%
2021/03/12	1.2	170.33	53.6	170.00	169.50	-52.4	3,180	-1.65%
2021/03/11	0.8	169.00	284.1	167.37	167.50	-283.3	3,187	-8.89%	大賣/鉅額交易
2021/03/10	0.4	167.30	1.1	167.59	166.00	-0.7	3,174	-0.02%
2021/03/09	3.9	163.57	12	165.42	165.50	-8.1	3,196	-0.25%
2021/03/08	0.4	169.15	2.2	168.88	166.00	-1.8	3,191	-0.06%
2021/03/05	64.2	169.23	10	167.00	167.50	54.2	3,185	1.70%
2021/03/04	2.1	173.81	5	173.48	170.00	-2.9	3,169	-0.09%
2021/03/03	6.2	169.47	2.5	169.47	172.00	3.6	3,145	0.12%
2021/03/02	7.3	172.66	5.2	173.87	169.00	2.1	3,132	0.07%
2021/02/26	25.3	167.94	11.1	166.68	169.00	14.2	3,074	0.46%
2021/02/25	7.2	163.55	293	163.50	163.00	-285.8	2,982	-9.58%	大賣/鉅額交易
2021/02/24	51.1	168.75	2	169.00	166.50	49.1	2,927	1.68%
2021/02/23	2.2	166.57	2	167.75	169.00	0.2	2,907	0.01%
2021/02/22	7	169.00	11.3	168.83	168.50	-4.3	3,006	-0.14%
2021/02/19	25.5	169.41	12.2	168.52	169.00	13.3	3,025	0.44%
2021/02/18	5	164.30	8.1	164.94	164.50	-3.1	3,009	-0.10%
2021/02/17	13.1	163.23	4	163.50	164.00	9.1	3,109	0.29%
2021/02/05	3.1	159.70	12	161.73	161.50	-8.9	3,085	-0.29%
2021/02/04	1	154.00	1	157.50	157.00	0	3,021	0.00%
2021/02/02	5.1	155.60	4	155.63	155.00	1.1	3,051	0.03%
2021/01/29	55.4	153.89	1.1	154.23	150.50	54.3	3,059	1.77%
2021/01/28	103.2	157.99	2	158.00	156.50	101.2	3,028	3.34%	大買/鉅額交易
2021/01/27	21.1	162.59	458	161.66	162.50	-436.9	3,002	-14.55%	大賣/鉅額交易
2021/01/26	3.2	161.44	133	162.47	161.00	-129.8	3,034	-4.28%	大賣/鉅額交易
2021/01/25	0.2	160.61	121	161.25	161.00	-120.8	3,053	-3.96%	大賣/鉅額交易
2021/01/22	0.7	159.03	3.3	160.26	161.50	-2.6	3,034	-0.08%
2021/01/21	7	155.00	1	158.00	156.00	6	2,990	0.20%
2021/01/20	1	156.00	24	156.04	155.00	-23	2,978	-0.77%
2021/01/19	2.5	158.06	0	0.00	158.50	2.5	2,944	0.08%
2021/01/18	2	158.25	3	158.00	159.50	-1	2,926	-0.03%
2021/01/15	14	163.39	20	163.45	161.00	-6	2,897	-0.21%
2021/01/14	13.2	164.60	20	162.40	165.50	-6.9	2,845	-0.24%
2021/01/13	1	159.00	3	159.67	159.50	-2	2,762	-0.07%
2021/01/12	53.1	157.39	4	159.75	157.00	49.1	2,771	1.77%
2021/01/11	3	160.00	6.1	160.41	161.00	-3.1	2,833	-0.11%
2021/01/08	3.2	158.38	4	158.88	159.00	-0.8	2,821	-0.03%
2021/01/07	0	0.00	4	156.88	157.50	-4	2,801	-0.14%
2021/01/06	13	157.08	0	0.00	155.50	13	2,791	0.47%
2021/01/05	3.1	159.02	168.1	158.91	159.00	-165	2,719	-6.07%	大賣/鉅額交易
2021/01/04	2	156.25	0	0.00	156.50	2	2,691	0.07%
2020/12/31	0	0.00	192.1	156.85	157.00	-192.1	2,668	-7.20%	大賣/鉅額交易
2020/12/30	3.2	155.53	0	0.00	155.50	3.2	2,650	0.12%
2020/12/29	1	156.00	1	156.50	156.00	0	2,699	0.00%
2020/12/28	5	157.60	105.2	156.77	157.00	-100.2	2,691	-3.72%	大賣/
2020/12/25	5	157.90	189	157.11	157.50	-184	2,700	-6.81%	大賣/鉅額交易
2020/12/24	15.2	158.36	4	157.88	157.50	11.2	2,711	0.41%
2020/12/23	31	159.35	10.1	159.24	157.00	20.9	2,705	0.77%
2020/12/22	3.4	154.18	3	154.50	153.00	0.4	2,671	0.01%
2020/12/21	1	155.99	0	0.00	156.00	1	2,678	0.04%
2020/12/18	13	156.62	10	156.95	155.00	3	2,683	0.11%
2020/12/17	0	0.00	10	155.00	154.50	-10	2,677	-0.37%
2020/12/16	0	0.00	4.2	153.19	154.50	-4.2	2,675	-0.16%
2020/12/15	2	151.03	1	151.00	150.50	1	2,676	0.04%
2020/12/14	0	0.00	4	154.88	155.50	-4	2,674	-0.15%
2020/12/11	82	153.01	13	153.19	153.00	69	2,705	2.55%
2020/12/10	90.2	155.30	2	155.00	155.00	88.2	2,689	3.28%
2020/12/09	26.5	159.15	32	160.06	161.00	-5.6	2,652	-0.21%
2020/12/08	102	156.25	5	155.50	156.00	97	2,668	3.64%	大買/
2020/12/07	268	154.87	68.1	155.54	154.00	200	2,702	7.40%	大買/鉅額交易
2020/12/04	104	157.72	97.1	156.67	157.00	6.9	2,721	0.25%	大買/
2020/12/03	206.1	158.88	11	158.91	159.00	195.1	2,756	7.08%	大買/鉅額交易
2020/12/02	205	158.32	3	158.33	158.00	202	2,831	7.13%	大買/鉅額交易
2020/12/01	2	156.50	2	156.75	157.00	0	2,856	0.00%
2020/11/30	6	157.25	10	157.85	156.00	-4	2,910	-0.14%
2020/11/27	238.1	157.11	2	157.25	157.00	236.1	2,904	8.13%	大買/鉅額交易
2020/11/26	0	0.00	4	155.00	155.00	-4	2,900	-0.14%
2020/11/25	12	153.88	27	153.30	152.50	-15	2,910	-0.52%
2020/11/24	6.1	156.34	2	156.50	156.00	4.1	2,899	0.14%
2020/11/23	28	156.04	2	157.25	156.00	26	2,957	0.88%
2020/11/20	7	155.93	0.2	155.50	156.50	6.8	2,964	0.23%
2020/11/19	21.2	154.87	8	156.94	155.50	13.2	2,993	0.44%
2020/11/18	8	160.44	6	160.50	160.00	2	2,919	0.07%
2020/11/17	241.1	163.54	27.1	164.72	162.00	214	2,946	7.26%	大買/鉅額交易
2020/11/16	15.1	162.04	26.3	161.01	163.00	-11.2	3,021	-0.37%
2020/11/13	0.3	154.00	3	152.00	153.50	-2.7	2,923	-0.09%
2020/11/12	4	152.88	3	153.83	153.00	1	2,918	0.03%
2020/11/11	1	152.50	12	150.50	152.50	-11	2,920	-0.38%
2020/11/10	4	148.13	1	148.00	147.50	3	2,892	0.10%
2020/11/09	6	146.92	1	147.00	147.50	5	2,891	0.17%
2020/11/06	1	147.00	1	148.00	146.50	0	2,897	0.00%
2020/11/05	5	146.50	0	0.00	147.50	5	2,907	0.17%
2020/11/04	1.1	147.00	2	148.00	148.00	-0.9	2,951	-0.03%
2020/11/03	11	145.36	0	0.00	145.50	11	2,976	0.37%
2020/11/02	8.1	145.44	0.1	147.00	146.50	8	2,998	0.27%
2020/10/30	0	0.00	1	150.00	150.00	-1	2,997	-0.03%
2020/10/29	2	148.00	0	0.00	151.00	2	3,088	0.06%
2020/10/28	1	150.00	0	0.00	150.50	1	3,214	0.03%
2020/10/27	1	153.00	2	153.75	153.50	-1	3,302	-0.03%
2020/10/26	1	154.00	0	0.00	154.00	1	3,341	0.03%
2020/10/23	0	0.00	0	155.00	154.50	0	3,363	0.00%
2020/10/22	3	155.17	0	0.00	154.50	3	3,432	0.09%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	2	155.52	5	156.90	156.50	-3	3,530	-0.08%
2020/10/19	1	155.00	9	154.67	156.00	-8	3,701	-0.22%
2020/10/16	1	149.50	0	0.00	150.00	1	3,652	0.03%
2020/10/15	7	148.21	4	148.38	150.00	3	3,715	0.08%
2020/10/14	10	149.05	10	147.50	148.00	0	3,755	0.00%
2020/10/13	4	148.25	0	0.00	148.00	4	3,778	0.11%
2020/10/12	1	151.50	0	0.00	149.50	1	3,795	0.03%
2020/10/08	2	153.00	2	152.50	152.50	0	3,848	0.00%
2020/10/07	3	153.00	0	0.00	153.50	3	4,063	0.07%
2020/10/06	3	153.83	1	153.00	153.00	2	4,085	0.05%
2020/10/05	1	147.50	7	148.21	149.00	-6	4,092	-0.15%
2020/09/30	0.5	147.00	3	145.67	146.00	-2.5	4,134	-0.06%
2020/09/29	2	145.00	2	143.00	143.00	0	4,169	0.00%
2020/09/28	0	0.00	1.1	142.82	143.00	-1.1	4,235	-0.03%
2020/09/25	9	144.00	0	0.00	144.50	9	4,297	0.21%
2020/09/24	8	151.44	2	150.75	150.00	6	4,313	0.14%
2020/09/23	0.5	153.00	0	0.00	152.50	0.5	4,365	0.01%
2020/09/22	2	155.50	9	153.83	154.00	-7	4,421	-0.16%
2020/09/21	1	155.00	1	156.50	155.00	0	4,457	0.00%
2020/09/18	2	158.50	7	159.21	159.00	-5	4,554	-0.11%
2020/09/17	1	157.00	6	157.67	158.00	-5	4,590	-0.11%
2020/09/16	2	156.00	2	157.25	156.50	0	4,614	0.00%
2020/09/15	6	156.17	4	156.25	156.00	2	4,610	0.04%
2020/09/14	1	153.50	107	153.99	156.00	-106	4,646	-2.28%	大賣/鉅額交易
2020/09/11	14	149.93	7	151.29	149.50	7	4,703	0.15%
2020/09/10	7	155.29	23	153.39	154.00	-16	4,749	-0.34%
2020/09/09	2	154.25	10	153.20	155.50	-8	4,846	-0.17%
2020/09/08	23	157.20	14	158.00	156.50	9	4,825	0.19%
2020/09/07	26	160.46	5	158.30	158.50	21	4,823	0.44%
2020/09/04	4	165.75	3	167.67	169.00	1	4,819	0.02%
2020/09/03	26	169.77	24.1	169.44	167.00	1.9	4,822	0.04%
2020/09/02	1	173.00	7.2	172.71	172.50	-6.2	4,812	-0.13%
2020/09/01	5	171.50	2	171.25	171.50	3	4,829	0.06%
2020/08/31	4	170.38	4	171.50	170.00	0	4,861	0.00%
2020/08/28	9	171.44	2	174.25	171.00	7	4,879	0.14%
2020/08/27	22	177.02	11	176.86	175.00	11	4,868	0.23%
2020/08/26	1	176.00	10	176.45	176.00	-9	4,822	-0.19%
2020/08/25	7	176.14	11	176.86	175.00	-4	4,831	-0.08%
2020/08/24	8	170.13	76	170.66	172.00	-68	4,779	-1.42%
2020/08/21	28	169.54	34	167.84	171.50	-6	4,811	-0.12%
2020/08/20	19	160.87	67	160.54	160.00	-48	4,824	-0.99%
2020/08/19	10	168.85	10	170.30	167.50	0	4,844	0.00%
2020/08/18	6	169.25	3	168.50	168.00	3	4,938	0.06%
2020/08/17	4.1	169.65	2	170.00	170.00	2.1	5,018	0.04%
2020/08/14	8	169.25	3	170.50	170.50	5	5,221	0.10%
2020/08/13	5.1	170.19	0	0.00	169.00	5.1	5,247	0.10%
2020/08/12	8	169.00	86	169.37	170.50	-78	5,302	-1.47%
2020/08/11	7	170.14	27	170.63	170.50	-20	5,475	-0.37%
2020/08/10	12	169.29	0	0.00	169.00	12	5,505	0.22%
2020/08/07	18	173.19	12	174.08	174.00	6	5,513	0.11%
2020/08/06	15	175.13	2.3	174.26	175.00	12.7	5,573	0.23%
2020/08/05	2	180.00	2	180.75	179.50	0	5,582	0.00%
2020/08/04	17	178.97	12	179.88	177.00	5	5,671	0.09%
2020/08/03	14.1	176.20	0	0.00	174.00	14.1	5,793	0.24%
2020/07/31	5	177.30	11	175.32	177.00	-6	5,763	-0.10%
2020/07/30	1	171.00	3	171.67	171.50	-2	5,751	-0.03%
2020/07/29	3	167.67	1	168.50	169.50	2	5,944	0.03%
2020/07/28	6	168.50	19	173.24	167.00	-13	6,064	-0.21%
2020/07/27	92	169.46	21	169.74	169.50	71	6,095	1.16%
2020/07/24	8	170.19	3	168.83	168.00	5	6,096	0.08%
2020/07/23	4.3	171.92	21	172.12	173.00	-16.7	6,042	-0.28%
2020/07/22	22	164.86	4	164.75	164.00	18	5,865	0.31%
2020/07/21	7	161.00	16	164.03	164.00	-9	5,847	-0.15%
2020/07/20	7	156.71	18	159.97	160.00	-11	5,800	-0.19%
2020/07/17	19	157.34	20.1	157.52	156.00	-1.1	5,783	-0.02%
2020/07/16	6	158.83	1	159.50	159.50	5	5,789	0.09%
2020/07/15	21	161.69	6	160.08	158.50	15	5,784	0.26%
2020/07/14	17	162.09	16	164.72	160.00	1	5,768	0.02%
2020/07/13	1	157.50	23	157.78	157.00	-22	5,604	-0.39%
2020/07/10	40	157.61	10	158.05	156.00	30	5,639	0.53%
2020/07/09	2	163.75	10	163.70	161.50	-8	5,612	-0.14%
2020/07/08	16	162.22	3	162.50	163.00	13	5,584	0.23%
2020/07/07	18	163.56	7	163.71	162.00	11	5,555	0.20%
2020/07/06	9	166.83	6.1	167.41	167.00	2.9	5,503	0.05%
2020/07/03	37	164.28	33	165.33	166.50	4	5,485	0.07%
2020/07/02	6	162.58	21	161.86	162.50	-15	5,469	-0.27%
2020/07/01	20.1	159.30	12	160.13	159.50	8.1	5,525	0.15%
2020/06/30	21.1	159.17	130	159.51	159.50	-108.9	5,477	-1.99%	大賣/鉅額交易
2020/06/29	15	158.33	93	160.40	158.50	-78	5,470	-1.43%
2020/06/24	59	155.75	1	154.50	154.50	58	5,387	1.08%
2020/06/23	71	157.60	4	158.75	156.00	67	5,381	1.24%
2020/06/22	9	159.83	17.1	159.23	159.00	-8.1	5,388	-0.15%
2020/06/19	39	161.33	5	160.90	161.00	34	5,449	0.62%
2020/06/18	14	162.07	9	162.94	162.50	5	5,435	0.09%
2020/06/17	64	156.59	7	157.36	158.00	57	5,378	1.06%
2020/06/16	8	155.44	5	155.90	159.00	3	5,352	0.06%
2020/06/12	5	147.60	21	147.71	149.00	-16	5,341	-0.30%
2020/06/11	10	155.70	16	152.63	149.00	-6	5,362	-0.11%
2020/06/10	3	153.00	1	154.50	155.00	2	5,315	0.04%
2020/06/09	2	150.75	1	152.50	151.50	1	5,398	0.02%
2020/06/05	1	148.00	0	0.00	148.00	1	5,509	0.02%
2020/06/04	58	151.03	9	150.89	152.00	49	5,543	0.88%
2020/06/03	1	151.00	0.3	151.00	151.00	0.7	5,575	0.01%
2020/06/02	3	150.33	1	149.00	149.00	2	5,606	0.04%
2020/05/29	0	0.00	11	147.09	147.50	-11	5,609	-0.20%
2020/05/28	6	153.17	1	150.00	148.00	5	5,641	0.09%
2020/05/27	9	152.78	32	154.06	152.00	-23	5,630	-0.41%
2020/05/26	23	152.33	6	152.50	153.00	17	5,605	0.30%
2020/05/25	122	147.41	11	143.59	148.00	111	5,467	2.03%	大買/鉅額交易
2020/05/22	2	144.50	19	144.97	143.00	-17	5,360	-0.32%
2020/05/21	18	145.33	2	144.00	147.00	16	5,300	0.30%
2020/05/20	3	135.50	4	134.25	135.50	-1	5,122	-0.02%
2020/05/19	16	136.00	2	135.50	135.00	14	5,135	0.27%
2020/05/18	208	135.78	143	136.29	134.00	65	5,106	1.27%	大買/大賣/
2020/05/15	11	143.36	72	142.12	144.00	-61	4,946	-1.23%
2020/05/14	1	144.00	6	141.99	141.00	-5	4,963	-0.10%
2020/05/13	63	146.32	7	144.93	145.50	56	4,927	1.14%
2020/05/12	3	144.83	5	144.30	144.00	-2	4,894	-0.04%
2020/05/11	12	146.96	12	147.46	146.00	0	4,952	0.00%
2020/05/08	115	140.38	22	143.84	144.00	93	4,862	1.91%	大買/
2020/05/07	23	137.70	11	137.45	137.50	12	4,729	0.25%
2020/05/06	5	133.10	1	134.50	134.00	4	4,677	0.09%
2020/05/05	34	134.72	27.1	134.82	132.00	6.9	4,652	0.15%
2020/05/04	14	129.36	12	130.50	130.50	2	4,519	0.04%
2020/04/30	17	129.68	22	126.30	130.00	-5	4,509	-0.11%
2020/04/29	36	124.08	13	124.50	124.50	23	4,588	0.50%
2020/04/28	1.1	123.02	2	122.50	123.50	-1	4,750	-0.02%
2020/04/27	3	121.67	0	0.00	122.00	3	4,804	0.06%
2020/04/24	1	121.50	288	121.37	120.50	-287	4,819	-5.96%	大賣/鉅額交易
2020/04/23	1	120.50	350	121.34	123.00	-349	4,852	-7.19%	大賣/鉅額交易
2020/04/20	257	124.24	3	122.50	124.50	254	4,968	5.11%	大買/鉅額交易
2020/04/17	112	124.27	2	122.50	123.00	110	5,041	2.18%	大買/鉅額交易
2020/04/15	114	123.64	24	124.35	123.00	90	5,046	1.78%	大買/
2020/04/14	5	119.50	6	120.00	120.00	-1	5,035	-0.02%
2020/04/13	1	118.00	1	118.00	117.00	0	5,095	0.00%
2020/04/10	0	0.00	1	116.50	117.00	-1	5,134	-0.02%
2020/04/09	3	115.50	2	116.50	115.00	1	5,231	0.02%
2020/04/08	2	117.00	7	117.14	117.00	-5	5,322	-0.09%
2020/04/07	3	115.67	31.1	116.50	116.00	-28.1	5,334	-0.53%
2020/04/06	36	112.76	4	111.00	114.00	32	5,373	0.60%
2020/03/31	2	106.75	0	0.00	106.00	2	5,684	0.04%
2020/03/30	1	105.50	3	106.33	108.00	-2	5,909	-0.03%
2020/03/27	0	0.00	1.1	106.88	105.50	-1.1	5,896	-0.02%
2020/03/26	0	0.00	6	103.67	106.50	-6	5,861	-0.10%
2020/03/25	25	104.80	2	106.25	105.50	23	5,822	0.39%
2020/03/24	5.1	100.00	1	96.80	99.60	4.1	5,763	0.07%
2020/03/23	0	0.00	45	94.71	92.60	-45	5,773	-0.78%
2020/03/20	55	98.16	2	98.90	97.50	53	5,760	0.92%
2020/03/19	6	97.35	14	90.57	90.00	-8	5,736	-0.14%
2020/03/18	2	104.25	1	104.00	100.00	1	5,755	0.02%
2020/03/17	1	102.00	1	102.50	101.00	0	5,731	0.00%
2020/03/16	2	110.00	3	105.67	104.50	-1	5,664	-0.02%
2020/03/13	5	104.74	4	104.00	109.00	1	5,656	0.02%
2020/03/12	13	118.46	18	116.42	115.50	-5	5,564	-0.09%
2020/03/11	0	0.00	4	125.87	125.50	-4	5,449	-0.07%
2020/03/10	0	0.00	1	125.00	125.50	-1	5,433	-0.02%
2020/03/09	4	122.88	3	121.50	119.00	1	5,367	0.02%
2020/03/06	0	0.00	1	126.00	125.50	-1	5,320	-0.02%
2020/03/05	1	123.50	20	124.00	123.50	-19	5,330	-0.36%
2020/03/04	4	121.75	122	122.66	122.50	-118	5,336	-2.21%	大賣/鉅額交易
2020/03/03	3	126.00	15	125.47	123.50	-12	5,354	-0.22%
2020/03/02	10	118.60	68	115.71	119.00	-58	5,356	-1.08%
2020/02/27	19	124.47	18	121.19	120.00	1	5,411	0.02%
2020/02/26	7	128.43	2	127.50	128.00	5	5,350	0.09%
2020/02/25	2	127.00	3	126.17	127.00	-1	5,339	-0.02%
2020/02/24	2	125.00	1.1	125.56	126.50	0.9	5,387	0.02%
2020/02/21	5	127.50	31	125.74	125.50	-26	5,418	-0.48%
2020/02/20	7	128.86	4	128.25	127.50	3	5,410	0.06%
2020/02/19	8	127.81	9	127.61	127.50	-1	5,414	-0.02%
2020/02/18	9	129.00	7	128.43	128.50	2	5,441	0.04%
2020/02/17	0	0.00	64	129.91	128.50	-64	5,496	-1.16%
2020/02/14	1	127.50	5	128.40	128.50	-4	5,517	-0.07%
2020/02/13	1	127.50	0	127.00	127.50	1	5,663	0.02%
2020/02/12	2	122.50	62	125.83	127.50	-60	5,725	-1.05%
2020/02/11	5	120.00	1	120.00	120.50	4	5,696	0.07%
2020/02/10	2	116.53	2	118.00	117.50	0	5,887	0.00%
2020/02/07	1	118.98	0	0.00	117.50	1	6,058	0.02%
2020/02/06	199	120.67	2	120.50	121.00	197	6,165	3.20%	大買/鉅額交易
2020/02/05	3	117.83	4	118.50	118.50	-1	6,355	-0.02%
2020/02/04	16	118.91	12	118.04	119.50	4	6,449	0.06%
2020/02/03	337	110.87	4	109.50	112.00	333	6,647	5.01%	大買/鉅額交易
2020/01/31	33	115.61	15	115.73	115.50	18	6,521	0.28%
2020/01/30	8	122.81	17	123.00	122.50	-9	6,415	-0.14%
2020/01/20	246	135.96	0	0.00	136.00	246	6,360	3.87%	大買/鉅額交易
2020/01/17	2	134.52	1	135.50	135.50	1	6,369	0.02%
2020/01/16	2	133.50	3	133.67	134.50	-1	6,364	-0.02%
2020/01/15	3.1	133.98	9	135.00	132.00	-5.9	6,397	-0.09%
2020/01/14	161	135.72	43	135.30	136.00	118	6,455	1.83%	大買/鉅額交易
2020/01/13	3	133.00	0	0.00	134.50	3	6,416	0.05%
2020/01/10	3	129.33	3	129.17	129.00	0	6,453	0.00%
2020/01/09	56	131.22	3	131.00	131.00	53	6,502	0.82%
2020/01/08	10	128.70	6	127.50	127.00	4	6,533	0.06%
2020/01/07	3	130.33	237	129.19	129.50	-234	6,544	-3.58%	大賣/鉅額交易
2020/01/06	12	132.21	0	0.00	132.00	12	6,526	0.18%
2020/01/03	11	133.86	14.1	134.07	133.00	-3.1	6,586	-0.05%
2020/01/02	48	136.68	2	137.00	137.50	46	6,633	0.69%
2019/12/31	3	136.67	1	137.00	137.00	2	6,621	0.03%
2019/12/30	3	136.99	13	136.65	136.50	-10	6,600	-0.15%
2019/12/27	12	136.00	5	136.00	135.00	7	6,597	0.11%
2019/12/26	101	136.20	34	135.63	135.50	67	6,497	1.03%	大買/
2019/12/25	20	130.00	26	129.83	131.50	-6	6,244	-0.10%
2019/12/24	1	125.00	85	125.00	125.00	-84	6,056	-1.39%
2019/12/23	0	0.00	5	124.70	125.00	-5	6,086	-0.08%
2019/12/20	3	124.50	0	0.00	125.00	3	6,103	0.05%
2019/12/19	4	124.25	2	124.50	124.50	2	6,160	0.03%
2019/12/18	4	125.00	9	125.06	124.00	-5	6,181	-0.08%
2019/12/17	2	124.50	1	124.50	124.50	1	6,162	0.02%
2019/12/16	2.1	123.79	11	124.45	125.00	-8.9	6,203	-0.14%
2019/12/13	2	121.50	22	123.02	123.50	-20	6,311	-0.32%
2019/12/12	15	121.00	0	0.00	121.00	15	6,307	0.24%
2019/12/11	0.6	122.00	1	122.50	122.00	-0.4	6,443	-0.01%
2019/12/10	31	121.92	8	122.25	121.50	23	6,726	0.34%
2019/12/09	13	123.65	14	124.21	123.00	-1	6,764	-0.01%
2019/12/06	3	123.00	1	123.00	123.00	2	6,779	0.03%
2019/12/05	3	124.67	4	124.63	123.00	-1	6,943	-0.01%
2019/12/04	3.4	121.74	0	0.00	122.00	3.4	7,002	0.05%
2019/12/03	0	0.00	14	122.11	122.50	-14	7,155	-0.20%
2019/12/02	14	119.93	34	119.76	120.00	-20	7,182	-0.28%
2019/11/29	7	123.07	0	0.00	122.00	7	7,139	0.10%
2019/11/28	1	125.50	2	125.75	125.50	-1	7,159	-0.01%
2019/11/27	2	126.50	1	127.00	127.00	1	7,234	0.01%
2019/11/26	7	126.00	23	126.24	126.00	-16	7,256	-0.22%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	6	121.50	25	121.88	121.00	-19	7,273	-0.26%
2019/11/21	48	119.96	4	120.75	121.00	44	7,340	0.60%
2019/11/20	15	122.07	3	122.17	121.50	12	7,361	0.16%
2019/11/19	6	125.50	21	124.31	125.00	-15	7,409	-0.20%
2019/11/18	20	126.50	12	125.25	124.50	8	7,413	0.11%
2019/11/15	40	126.88	2	126.75	126.50	38	7,478	0.51%
2019/11/14	3	125.00	23	125.50	126.00	-20	7,486	-0.27%
2019/11/13	3	124.50	11	125.41	125.50	-8	7,477	-0.11%
2019/11/12	8	123.38	120	121.79	124.00	-112	7,479	-1.50%	大賣/鉅額交易
2019/11/11	22	118.89	4	119.63	117.50	18	7,539	0.24%
2019/11/08	20	121.00	64	119.05	119.00	-44	7,534	-0.58%
2019/11/07	23	122.65	265	119.72	121.00	-242	7,592	-3.19%	大賣/鉅額交易
2019/11/06	39	127.17	159.1	125.83	125.00	-120.1	7,518	-1.60%	大賣/鉅額交易
2019/11/05	11.1	131.94	6	133.33	130.50	5.1	7,426	0.07%
2019/11/04	23	134.17	16	131.94	131.00	7	7,382	0.09%
2019/11/01	9	129.39	9	129.89	133.00	0	7,208	0.00%
2019/10/31	26	129.12	596	129.36	127.50	-570	7,219	-7.89%	大賣/鉅額交易
2019/10/30	1	125.00	85	125.26	125.50	-84	7,228	-1.16%
2019/10/29	13	128.42	2	129.25	126.00	11	7,315	0.15%
2019/10/28	2	128.50	1	129.50	129.50	1	7,375	0.01%
2019/10/25	2	129.25	4	129.75	128.00	-2	7,378	-0.03%
2019/10/24	4	127.63	377	127.62	129.00	-373	7,422	-5.03%	大賣/鉅額交易
2019/10/23	6	128.25	139	128.02	128.00	-133	7,488	-1.78%	大賣/鉅額交易
2019/10/22	3	132.17	3	132.00	130.50	0	7,499	0.00%
2019/10/21	28	129.41	5	129.20	128.50	23	7,552	0.30%
2019/10/18	2	125.50	18	126.72	127.50	-16	7,800	-0.21%
2019/10/17	16	123.69	5	124.00	124.50	11	7,819	0.14%
2019/10/16	10	122.70	8	122.94	122.50	2	7,800	0.03%
2019/10/15	7	124.50	3	125.33	123.50	4	7,789	0.05%
2019/10/14	1	126.50	7	127.71	126.50	-6	7,838	-0.08%
2019/10/09	9	121.50	5	123.10	124.00	4	7,876	0.05%
2019/10/08	17	126.47	11	126.86	125.00	6	7,870	0.08%
2019/10/07	32	131.19	223	130.35	131.50	-191	7,906	-2.42%	大賣/鉅額交易
2019/10/04	4	127.50	5	127.90	127.50	-1	7,970	-0.01%
2019/10/03	14	125.68	17	126.03	126.50	-3	7,966	-0.04%
2019/10/02	20	129.45	14	129.29	129.00	6	7,944	0.08%
2019/10/01	7	128.71	7	128.57	129.50	0	7,933	0.00%
2019/09/27	8	126.63	11	126.14	125.50	-3	7,941	-0.04%
2019/09/26	2	130.00	3	130.83	130.00	-1	7,968	-0.01%
2019/09/25	4	128.38	4	128.75	128.50	0	8,040	0.00%
2019/09/24	13	130.12	7	130.57	128.50	6	8,341	0.07%
2019/09/23	9	130.89	226	130.35	130.50	-217	8,363	-2.59%	大賣/鉅額交易
2019/09/20	14	132.61	4	132.13	133.00	10	8,474	0.12%
2019/09/19	19	131.97	92	132.28	132.00	-73	8,483	-0.86%
2019/09/18	17	134.97	28	137.00	134.50	-11	8,440	-0.13%
2019/09/17	4	139.63	21	140.81	140.00	-17	8,313	-0.20%
2019/09/16	87	138.90	12	137.42	139.00	75	8,364	0.90%
2019/09/12	86	133.58	18	134.81	136.00	68	8,359	0.81%
2019/09/11	9	129.83	18	131.36	130.00	-9	8,218	-0.11%
2019/09/10	8	128.25	17	127.97	127.50	-9	8,177	-0.11%
2019/09/09	51	128.32	171.5	128.29	128.00	-120.5	8,163	-1.48%	大賣/鉅額交易
2019/09/06	2	135.75	1	138.00	135.50	1	8,020	0.01%
2019/09/05	52	138.57	9	137.78	139.50	43	8,001	0.54%
2019/09/04	10.2	132.47	34	131.40	134.00	-23.9	7,930	-0.30%
2019/09/03	11.2	132.96	3	133.33	133.50	8.2	8,053	0.10%
2019/09/02	32.2	134.68	73	130.05	133.50	-40.9	8,114	-0.50%
2019/08/30	804	134.58	16	137.16	132.00	788	8,096	9.73%	大買/鉅額交易
2019/08/29	32	132.48	4	136.50	136.50	28	8,041	0.35%
2019/08/28	1	135.50	1	135.50	135.50	0	8,050	0.00%
2019/08/27	3	135.17	23	134.15	133.50	-20	8,051	-0.25%
2019/08/26	52	133.45	49	134.24	131.50	3	8,014	0.04%
2019/08/23	5	137.60	103	136.65	139.00	-98	7,968	-1.23%	大賣/
2019/08/22	7	138.43	48.3	138.70	139.50	-41.3	7,947	-0.52%
2019/08/21	51	136.50	3	136.33	137.00	48	7,910	0.61%
2019/08/20	54	137.91	48	139.20	135.50	6	7,986	0.08%
2019/08/19	467	135.04	21	133.98	134.00	446	7,943	5.61%	大買/鉅額交易
2019/08/16	42	132.88	0	0.00	131.50	42	7,919	0.53%
2019/08/15	17	132.09	69	130.57	132.50	-52	7,896	-0.66%
2019/08/14	459	133.44	28	133.55	134.50	431	7,857	5.48%	大買/鉅額交易
2019/08/13	91	128.46	29	126.24	127.00	62	7,700	0.81%
2019/08/12	44	126.31	68	126.16	125.00	-24	7,680	-0.31%
2019/08/08	126	124.62	9	125.28	126.00	117	7,580	1.54%	大買/鉅額交易
2019/08/07	352	122.97	31	121.90	121.50	321	7,480	4.29%	大買/鉅額交易
2019/08/06	35	115.81	10	116.05	119.00	25	7,366	0.34%
2019/08/05	50	117.52	151	117.63	115.50	-101	7,333	-1.38%	大賣/鉅額交易
2019/08/02	10	119.25	64	120.25	118.00	-54	7,331	-0.74%
2019/08/01	147	125.08	27	125.59	126.00	120	7,255	1.65%	大買/鉅額交易
2019/07/31	130	120.69	4	121.25	120.00	126	6,983	1.80%	大買/鉅額交易
2019/07/30	3	119.17	45	122.14	119.50	-42	6,906	-0.61%
2019/07/29	17	122.38	1	121.50	121.50	16	6,894	0.23%
2019/07/26	4	124.50	4	124.00	124.00	0	6,936	0.00%
2019/07/25	17	122.85	6	122.00	123.00	11	6,856	0.16%
2019/07/24	18	119.36	18	119.28	120.50	0	6,787	0.00%
2019/07/23	176	120.05	15	119.43	119.50	161	6,821	2.36%	大買/鉅額交易
2019/07/22	880	121.27	2.1	120.76	121.50	877.9	6,689	13.12%	大買/鉅額交易
2019/07/19	163	114.48	34	114.97	115.00	129	6,405	2.01%	大買/鉅額交易
2019/07/18	16	109.22	61	109.30	109.00	-45	6,313	-0.71%
2019/07/17	59	111.80	34	111.96	110.00	25	6,334	0.39%
2019/07/16	21	113.33	108	113.06	111.00	-87	6,304	-1.38%	大賣/
2019/07/15	26	112.48	1	112.50	113.00	25	6,262	0.40%
2019/07/12	81	109.51	81.1	108.06	110.00	-0.1	6,250	0.00%
2019/07/11	126	107.53	12	107.92	108.50	114	6,257	1.82%	大買/鉅額交易
2019/07/10	231	103.79	24	101.77	102.50	207	6,288	3.29%	大買/鉅額交易
2019/07/09	1.2	99.75	11	100.06	101.00	-9.8	6,206	-0.16%
2019/07/08	36	100.34	15	100.91	99.10	21	6,186	0.34%
2019/07/05	21	99.98	2	100.45	100.50	19	6,183	0.31%
2019/07/04	9	100.12	36	100.86	101.00	-27	6,247	-0.43%
2019/07/03	20	101.08	12	101.25	99.80	8	6,297	0.13%
2019/07/02	34	102.53	10	101.60	102.50	24	6,275	0.38%
2019/07/01	33	99.06	49	102.19	103.00	-16	6,241	-0.26%
2019/06/28	9	93.57	6	94.15	93.70	3	5,961	0.05%
2019/06/27	99	97.46	95	95.73	95.60	4	6,064	0.07%
2019/06/26	26	94.55	2	95.25	94.80	24	6,140	0.39%
2019/06/25	14	95.29	13	94.81	94.80	1	6,124	0.02%
2019/06/24	5	94.68	1	94.50	94.70	4	6,214	0.06%
2019/06/21	46	98.17	34	96.70	95.10	12	6,306	0.19%
2019/06/20	44	97.06	70	97.37	98.50	-26	6,166	-0.42%
2019/06/19	35	94.97	6	94.08	95.70	29	6,030	0.48%
2019/06/18	1	90.90	50	89.94	91.40	-49	5,919	-0.83%
2019/06/17	162	90.21	5	90.60	90.10	157	5,896	2.66%	大買/鉅額交易
2019/06/14	4	89.50	15	89.13	88.50	-11	5,878	-0.19%
2019/06/13	18	91.85	7	91.96	90.10	11	5,873	0.19%
2019/06/12	24	91.30	39	90.95	91.70	-15	5,956	-0.25%
2019/06/11	53	90.18	48	88.53	88.30	5	5,952	0.08%
2019/06/10	241	85.57	22	85.84	87.00	219	5,811	3.77%	大買/鉅額交易
2019/06/06	2	83.25	102	82.72	82.00	-100	5,772	-1.73%	大賣/
2019/06/05	49	84.75	1	84.60	84.20	48	5,737	0.84%
2019/06/04	30	84.50	39	85.34	83.40	-9	5,710	-0.16%
2019/06/03	14	85.44	39	84.95	85.90	-25	5,677	-0.44%
2019/05/31	25	84.34	1	83.70	85.90	24	5,758	0.42%
2019/05/30	24	83.20	1	82.20	82.90	23	5,783	0.40%
2019/05/29	26	80.17	26	78.48	80.00	0	5,862	0.00%
2019/05/28	54	81.67	52	81.11	80.00	2	5,885	0.03%
2019/05/27	23	80.79	42	81.63	81.70	-19	5,889	-0.32%
2019/05/24	31	85.33	0	0.00	84.70	31	5,874	0.53%
2019/05/23	4	86.90	43	87.54	86.00	-39	5,909	-0.66%
2019/05/22	12	92.48	0	0.00	88.30	12	5,997	0.20%
2019/05/21	73	89.02	24	88.55	90.60	49	6,014	0.81%
2019/05/20	8	87.15	257	87.26	87.60	-249	6,031	-4.13%	大賣/鉅額交易
2019/05/17	33	91.72	29	91.15	89.90	4	5,988	0.07%
2019/05/16	42	95.58	13	92.98	92.70	29	6,015	0.48%
2019/05/15	30	97.87	2	96.35	97.90	28	6,111	0.46%
2019/05/14	16	94.03	48	91.54	94.20	-32	6,172	-0.52%
2019/05/13	62	93.54	0	0.00	92.80	62	6,252	0.99%
2019/05/10	1	99.00	0	0.00	97.50	1	6,207	0.02%
2019/05/09	0	0.00	7	99.83	98.60	-7	6,259	-0.11%
2019/05/08	0	0.00	99	93.55	97.90	-99	6,174	-1.60%
2019/05/07	4	95.23	10	95.00	94.60	-6	6,146	-0.10%
2019/05/06	13	94.46	176	93.34	93.40	-163	6,159	-2.65%	大賣/鉅額交易
2019/05/03	1	100.00	5	100.80	100.50	-4	6,090	-0.07%
2019/04/30	41	98.16	1	99.00	99.20	40	6,420	0.62%
2019/04/29	8	99.01	23	97.44	97.50	-15	6,528	-0.23%
2019/04/26	68	99.99	70	99.61	100.00	-2	6,595	-0.03%
2019/04/25	123	102.33	0	0.00	102.00	123	6,748	1.82%	大買/鉅額交易
2019/04/24	14	102.68	7	102.64	103.50	7	6,934	0.10%
2019/04/23	9	104.94	43	103.51	103.50	-34	6,876	-0.49%
2019/04/22	4	107.63	41	110.02	107.50	-37	6,782	-0.55%
2019/04/19	51	106.71	4	109.50	107.00	47	6,710	0.70%
2019/04/18	3	107.00	1	107.00	107.50	2	6,646	0.03%
2019/04/17	42	111.36	5	109.50	111.50	37	6,561	0.56%
2019/04/16	16	106.78	25	105.90	109.00	-9	6,455	-0.14%
2019/04/15	6	102.50	5	104.30	102.00	1	6,270	0.02%
2019/04/12	2	101.50	1	102.00	100.50	1	6,194	0.02%
2019/04/11	33	104.18	2	101.50	101.50	31	6,168	0.50%
2019/04/10	2	103.25	28	101.77	103.50	-26	6,091	-0.43%
2019/04/09	13	100.32	22	102.10	99.70	-9	6,018	-0.15%
2019/04/08	54	100.25	5	100.98	99.40	49	5,901	0.83%
2019/04/03	29	101.84	41	100.02	100.50	-12	5,827	-0.21%
2019/04/02	3	104.50	22	105.23	104.50	-19	5,757	-0.33%
2019/04/01	119	103.81	20	105.50	102.50	99	5,726	1.73%	大買/
2019/03/29	209	104.55	17	101.70	106.50	192	5,539	3.47%	大買/鉅額交易
2019/03/28	15	99.15	9	99.90	97.00	6	5,363	0.11%
2019/03/27	23	100.75	18	101.14	99.60	5	5,392	0.09%
2019/03/26	3	98.20	24	98.37	98.40	-21	5,369	-0.39%
2019/03/25	1	93.50	0	0.00	93.50	1	5,347	0.02%
2019/03/22	32	97.08	1	97.70	96.10	31	5,353	0.58%
2019/03/21	8	98.58	10	98.66	98.00	-2	5,329	-0.04%
2019/03/20	0	0.00	1	98.40	96.60	-1	5,318	-0.02%
2019/03/18	2	97.80	1	97.60	97.30	1	5,336	0.02%
2019/03/15	7	99.24	21	98.81	98.00	-14	5,323	-0.26%
2019/03/14	5	94.26	26	94.41	96.30	-21	5,242	-0.40%
2019/03/13	15	92.13	0	0.00	92.00	15	5,229	0.29%
2019/03/12	12	93.25	16	93.59	93.50	-4	5,329	-0.08%
2019/03/11	6	92.03	1	94.30	91.60	5	5,409	0.09%
2019/03/08	1	94.00	3	93.80	93.80	-2	5,478	-0.04%
2019/03/06	8	91.65	269	91.45	93.00	-261	5,457	-4.78%	大賣/鉅額交易
2019/03/05	0	0.00	80	91.54	94.90	-80	5,344	-1.50%
2019/03/04	14	91.99	9	93.71	93.00	5	5,294	0.09%
2019/02/27	433	95.07	2	95.20	95.20	431	5,163	8.35%	大買/鉅額交易
2019/02/26	213	95.15	6	94.87	94.10	207	5,066	4.09%	大買/鉅額交易
2019/02/25	2	95.80	8	95.19	96.50	-6	4,981	-0.12%
2019/02/22	129	94.04	6	94.38	93.50	123	4,873	2.52%	大買/鉅額交易
2019/02/21	5	92.48	8	92.95	92.30	-3	4,762	-0.06%
2019/02/20	1	92.00	4	91.85	90.20	-3	4,623	-0.06%
2019/02/19	205	89.61	380	89.20	90.00	-175	4,541	-3.85%	大買/大賣/鉅額交易
2019/02/18	3	87.60	5	88.88	87.70	-2	4,454	-0.04%
2019/02/15	247	88.26	9	88.58	88.20	238	4,421	5.38%	大買/鉅額交易
2019/02/14	7	87.37	11	87.70	87.00	-4	4,304	-0.09%
2019/02/13	26	84.74	22	84.91	84.50	4	4,141	0.10%
2019/02/12	277	84.50	3	82.87	82.00	274	4,023	6.81%	大買/鉅額交易
2019/02/11	6	80.30	1	80.20	80.40	5	3,909	0.13%
2019/01/30	1	80.20	3	80.27	80.00	-2	3,887	-0.05%
2019/01/29	1	78.80	0	0.00	77.40	1	3,802	0.03%
2019/01/28	3	78.83	1	78.80	77.50	2	3,806	0.05%
2019/01/25	6	78.70	20	78.74	78.70	-14	3,827	-0.37%
2019/01/24	2	80.00	3	80.53	80.10	-1	3,808	-0.03%
2019/01/23	11	82.28	6	81.88	81.50	5	3,787	0.13%
2019/01/22	4	79.03	410	79.44	79.50	-406	3,554	-11.42%	大賣/鉅額交易
2019/01/21	4	80.03	7	79.44	80.40	-3	3,406	-0.09%
2019/01/18	13	78.78	0	0.00	76.60	13	3,335	0.39%
2019/01/17	9	75.43	50	75.02	74.30	-41	3,250	-1.26%
2019/01/16	9	73.67	11	75.02	75.70	-2	3,108	-0.06%
2019/01/11	17	69.00	18	69.02	68.70	-1	2,976	-0.03%
2019/01/10	0	0.00	1	68.20	68.40	-1	2,975	-0.03%
2019/01/08	17	69.30	10	68.16	69.00	7	2,977	0.24%
2019/01/07	11	67.67	2	68.00	68.60	9	2,978	0.30%
2019/01/04	3	64.63	11	64.38	65.30	-8	3,006	-0.27%
2019/01/03	0	0.00	9	66.54	66.60	-9	3,043	-0.30%
2019/01/02	1	66.70	0	0.00	66.50	1	3,099	0.03%
2018/12/28	1	66.40	0	0.00	65.70	1	3,089	0.03%
2018/12/27	0	0.00	3	66.57	65.40	-3	3,084	-0.10%
2018/12/26	1	66.80	0	0.00	64.50	1	3,070	0.03%
2018/12/25	1	65.00	6	65.92	66.40	-5	3,057	-0.16%
2018/12/22	1	66.80	1	66.40	66.80	0	3,061	0.00%
2018/12/21	8	66.23	9	66.61	67.50	-1	3,076	-0.03%
2018/12/20	12	65.64	8	65.25	64.20	4	3,016	0.13%
2018/12/19	9	67.03	0	0.00	67.40	9	2,947	0.31%
2018/12/18	10	69.87	2	71.70	68.90	8	2,836	0.28%
2018/12/17	3	76.23	0	0.00	75.70	3	2,734	0.11%
2018/12/14	3	77.77	0	0.00	77.30	3	2,734	0.11%
2018/12/13	2	79.00	0	0.00	78.40	2	2,716	0.07%
2018/12/12	1	81.30	1	81.10	81.20	0	2,686	0.00%
2018/12/11	3	79.40	4	80.90	81.00	-1	2,684	-0.04%
2018/12/10	6	76.83	2	78.30	77.50	4	2,655	0.15%
2018/12/07	2	79.55	1	76.00	76.20	1	2,633	0.04%
2018/12/06	1	77.00	0	0.00	76.30	1	2,565	0.04%
2018/12/05	2	86.80	4	86.55	82.90	-2	2,542	-0.08%
2018/12/04	4	86.20	68	88.08	88.10	-64	2,457	-2.60%
2018/12/03	252	79.22	54	77.92	80.10	198	2,343	8.45%	大買/鉅額交易
2018/11/30	281	73.99	1	73.00	72.90	280	2,262	12.38%	大買/鉅額交易
2018/11/29	40	76.08	15	76.76	75.00	25	2,259	1.11%
2018/11/28	1	72.40	0	0.00	73.80	1	2,275	0.04%
2018/11/27	0	0.00	3	72.20	72.60	-3	2,265	-0.13%
2018/11/22	1	70.70	0	0.00	70.20	1	2,381	0.04%
2018/11/19	1	72.30	2	72.40	72.30	-1	2,512	-0.04%
2018/11/14	1	69.40	0	0.00	70.00	1	2,591	0.04%
2018/11/13	1	68.60	0	75.80	69.00	1	2,634	0.04%
2018/11/12	2	69.90	0	71.00	70.40	2	2,639	0.08%
2018/11/08	319	72.09	0	0.00	71.60	319	2,660	11.99%	大買/鉅額交易
2018/11/06	1	69.90	45	69.96	70.00	-44	2,714	-1.62%
2018/11/05	194	71.15	5	71.60	72.00	189	2,727	6.93%	大買/鉅額交易
2018/11/02	4	68.45	7	69.26	68.90	-3	2,730	-0.11%
2018/11/01	0	0.00	9	64.98	66.00	-9	2,732	-0.33%
2018/10/31	0	0.00	8	60.86	61.90	-8	2,732	-0.29%
2018/10/29	1	57.20	0	0.00	57.10	1	2,798	0.04%
2018/10/26	7	56.31	1	59.90	56.20	6	2,892	0.21%
2018/10/25	15	60.25	141	60.57	59.20	-126	2,941	-4.28%	大賣/鉅額交易
2018/10/24	1.1	66.77	0	0.00	65.70	1.1	2,905	0.04%
2018/10/23	6	68.13	2	69.95	67.50	4	2,860	0.14%
2018/10/22	7	73.21	1	72.00	72.50	6	2,837	0.21%
2018/10/19	1	72.80	0	0.00	74.60	1	2,830	0.04%
2018/10/18	0	0.00	5	73.50	75.50	-5	2,811	-0.18%
2018/10/17	1	76.00	0	0.00	73.20	1	2,838	0.04%
2018/10/16	1	73.80	1	73.40	74.00	0	2,861	0.00%
2018/10/15	1	69.90	0	0.00	70.40	1	2,879	0.03%
2018/10/12	8	67.11	5	68.24	69.50	3	2,859	0.10%
2018/10/11	0	0.00	82	70.50	70.20	-82	2,793	-2.94%
2018/10/09	4	76.40	0	0.00	78.00	4	2,747	0.15%
2018/10/05	1	83.90	6	83.90	81.60	-5	2,732	-0.18%
2018/10/04	1	86.40	4	85.80	86.70	-3	2,713	-0.11%
2018/10/02	5	86.00	0	0.00	85.40	5	2,727	0.18%
2018/10/01	2	88.30	3	88.03	88.10	-1	2,723	-0.04%
2018/09/27	1	82.70	0	0.00	83.00	1	2,740	0.04%
2018/09/20	7	78.77	101	78.38	79.00	-94	2,723	-3.45%	大賣/
2018/09/18	0	0.00	103	81.55	81.50	-103	2,697	-3.82%	大賣/鉅額交易
2018/09/13	1	81.40	0	0.00	81.00	1	2,676	0.04%
2018/09/11	3	75.80	4	77.30	77.40	-1	2,657	-0.04%
2018/09/10	4	79.40	1	77.20	78.00	3	2,613	0.11%
2018/09/07	1	87.50	0	0.00	84.40	1	2,634	0.04%
2018/09/05	21	90.39	0	0.00	90.30	21	2,618	0.80%
2018/09/04	169	87.77	3	90.50	90.60	166	2,592	6.40%	大買/鉅額交易
2018/08/31	0	0.00	1	88.60	88.80	-1	2,592	-0.04%
2018/08/30	5	89.20	43	89.04	88.40	-38	2,579	-1.47%
2018/08/28	0	0.00	3	92.83	92.50	-3	2,553	-0.12%
2018/08/27	1	92.40	4	92.70	93.00	-3	2,537	-0.12%
2018/08/24	3	89.47	2	88.00	89.50	1	2,561	0.04%
2018/08/22	1	90.50	0	0.00	89.90	1	2,536	0.04%
2018/08/21	1	90.90	1	91.00	91.20	0	2,507	0.00%
2018/08/20	257	89.51	8	89.50	88.50	249	2,505	9.94%	大買/鉅額交易
2018/08/17	0	0.00	1	92.10	91.10	-1	2,471	-0.04%
2018/08/16	1	91.70	2	91.45	91.70	-1	2,463	-0.04%
2018/08/15	5	95.00	7	93.91	92.90	-2	2,455	-0.08%
2018/08/14	0	0.00	6	94.35	95.50	-6	2,477	-0.24%
2018/08/13	4	93.80	2	95.20	93.60	2	2,460	0.08%
2018/08/10	4	98.98	15	100.30	99.00	-11	2,449	-0.45%
2018/08/09	4	97.83	2	99.20	99.20	2	2,407	0.08%
2018/08/08	27	97.67	14	96.86	98.00	13	2,384	0.55%
2018/08/07	109	96.58	0	0.00	94.30	109	2,351	4.64%	大買/鉅額交易
2018/08/06	1	94.70	2	94.65	94.90	-1	2,370	-0.04%
2018/08/03	16	96.53	75	96.27	94.10	-59	2,562	-2.30%
2018/08/02	242	94.51	10	99.00	98.50	232	2,562	9.05%	大買/鉅額交易
2018/08/01	9	95.87	4	94.33	96.00	5	2,486	0.20%
2018/07/31	52	85.56	23	87.34	88.00	29	2,416	1.20%
2018/07/30	2	86.80	1	87.10	85.60	1	2,440	0.04%
2018/07/27	0	0.00	8	85.40	86.00	-8	2,466	-0.32%
2018/07/25	0	0.00	2	82.90	83.90	-2	2,506	-0.08%
2018/07/24	1	82.00	4	82.10	83.60	-3	2,546	-0.12%
2018/07/23	20	83.92	12	85.20	84.90	8	2,652	0.30%
2018/07/20	1	85.00	7	83.91	84.80	-6	2,676	-0.22%
2018/07/16	0	0.00	3	77.50	78.60	-3	2,899	-0.10%
2018/07/13	1	76.50	0	0.00	77.00	1	2,972	0.03%
2018/07/12	0	0.00	1	74.10	75.20	-1	2,959	-0.03%
2018/07/09	0	0.00	7	74.79	75.50	-7	3,000	-0.23%
2018/07/06	8	75.01	0	0.00	73.00	8	3,019	0.26%
2018/07/05	9	79.87	5	80.00	78.90	4	2,975	0.13%
2018/07/04	1	77.80	0	0.00	78.50	1	3,000	0.03%
2018/06/29	0	0.00	1	79.10	79.80	-1	3,097	-0.03%
2018/06/28	1	78.50	0	0.00	77.80	1	3,091	0.03%
2018/06/27	1	79.20	1	79.70	78.10	0	3,108	0.00%
2018/06/26	1	79.30	0	0.00	79.40	1	3,137	0.03%
2018/06/22	2	80.25	0	0.00	78.80	2	3,182	0.06%
2018/06/21	1	81.60	1	82.20	81.50	0	3,203	0.00%
2018/06/20	0	0.00	1	81.70	81.00	-1	3,247	-0.03%
2018/06/19	1	84.10	0	0.00	84.10	1	3,305	0.03%
2018/06/15	10	86.28	0	0.00	84.50	10	3,368	0.30%
2018/06/14	1	87.50	0	0.00	87.50	1	3,310	0.03%
2018/06/13	0	0.00	7	88.50	88.50	-7	3,321	-0.21%
2018/06/12	1	87.80	0	0.00	87.60	1	3,369	0.03%
2018/06/11	1	90.50	1	89.10	89.20	0	3,430	0.00%
2018/06/08	4	89.18	2	88.70	88.60	2	3,424	0.06%
2018/06/07	4	87.05	1	87.50	87.00	3	3,381	0.09%
2018/06/06	1	89.30	2	88.25	87.90	-1	3,391	-0.03%
2018/06/05	0	0.00	10	88.40	87.10	-10	3,351	-0.30%
2018/06/04	1	84.60	0	0.00	84.80	1	3,305	0.03%
2018/06/01	0	0.00	4	83.90	84.40	-4	3,287	-0.12%
2018/05/31	0	0.00	11	81.09	80.20	-11	3,243	-0.34%
2018/05/30	2	81.60	0	0.00	80.70	2	3,256	0.06%
2018/05/29	1	83.50	0	0.00	82.80	1	3,291	0.03%
2018/05/28	26	83.68	3	84.27	85.10	23	3,302	0.70%
2018/05/25	1	82.60	2	80.90	83.40	-1	3,301	-0.03%
2018/05/24	1	83.10	0	0.00	82.50	1	3,325	0.03%
2018/05/22	1	86.80	6	86.05	85.80	-5	3,381	-0.15%
2018/05/21	1	85.40	0	0.00	84.10	1	3,390	0.03%
2018/05/17	3	84.03	7	84.46	84.70	-4	3,401	-0.12%
2018/05/16	0	0.00	2	83.55	83.50	-2	3,417	-0.06%
2018/05/14	9	83.43	3	84.60	83.60	6	3,457	0.17%
2018/05/11	143	81.90	26	81.90	83.60	117	3,406	3.43%	大買/鉅額交易
2018/05/10	2	76.20	3	77.47	79.40	-1	3,197	-0.03%
2018/05/08	1	70.20	6	70.80	71.10	-5	3,089	-0.16%
2018/05/07	10	69.64	6	68.82	69.50	4	3,062	0.13%
2018/05/04	5	71.14	0	0.00	70.50	5	3,039	0.16%
2018/05/03	1	74.50	2	73.30	73.30	-1	3,006	-0.03%
2018/05/02	0	0.00	35	72.91	73.00	-35	2,976	-1.18%
2018/04/30	6	73.47	2	72.70	73.00	4	2,964	0.13%
2018/04/27	3	72.37	2	72.00	72.00	1	2,924	0.03%
2018/04/26	2	74.85	2	75.30	74.70	0	2,810	0.00%
2018/04/25	5	74.36	2	74.75	75.50	3	2,836	0.11%
2018/04/24	2	74.30	0	0.00	76.80	2	2,821	0.07%
2018/04/23	8	79.06	7	79.36	78.00	1	2,818	0.04%
2018/04/20	0	0.00	2	83.90	84.10	-2	2,781	-0.07%
2018/04/19	8	86.60	7	84.49	84.50	1	2,823	0.04%
2018/04/16	0.1	88.50	1	88.00	88.50	-0.9	2,770	-0.03%
2018/04/13	1	89.80	0	0.00	90.50	1	2,746	0.04%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/09	0	0.00	2	89.20	87.50	-2	2,778	-0.07%
2018/04/03	0	0.00	6	91.55	91.70	-6	2,747	-0.22%
2018/04/02	0	0.00	5	94.34	93.20	-5	2,772	-0.18%
2018/03/31	1	94.00	5	94.00	93.80	-4	2,815	-0.14%
2018/03/30	2	95.65	0	0.00	94.40	2	2,830	0.07%
2018/03/29	3	95.00	67	95.04	95.70	-64	2,844	-2.25%
2018/03/28	6	95.33	0	0.00	94.10	6	2,833	0.21%
2018/03/26	2	93.90	1	94.10	95.60	1	2,946	0.03%
2018/03/23	5	95.58	1	95.20	95.10	4	3,061	0.13%
2018/03/22	17	99.81	2	99.60	98.10	15	3,053	0.49%
2018/03/21	6	101.58	2	103.50	101.50	4	3,027	0.13%
2018/03/19	3	107.00	5	108.00	106.00	-2	3,025	-0.07%
2018/03/16	0	0.00	6	106.83	110.00	-6	3,068	-0.20%
2018/03/15	1	107.00	14	107.79	108.00	-13	3,106	-0.42%
2018/03/14	0.1	102.00	0	0.00	103.00	0.1	3,108	0.00%
2018/03/13	1	104.50	95	102.75	105.00	-94	3,203	-2.93%
2018/03/08	6	102.50	0	0.00	102.50	6	3,408	0.18%
2018/03/07	6	102.75	0	0.00	102.00	6	3,449	0.17%
2018/03/06	3	103.50	0	0.00	104.00	3	3,500	0.09%
2018/03/05	0	0.00	3	106.00	105.50	-3	3,508	-0.09%
2018/03/02	4	105.38	0	0.00	104.00	4	3,521	0.11%
2018/03/01	1	108.00	1	109.00	109.50	0	3,489	0.00%
2018/02/27	9	109.67	4	110.13	109.50	5	3,476	0.14%
2018/02/26	8	111.69	8	109.00	109.50	0	3,510	0.00%
2018/02/23	3	111.00	13	110.69	111.00	-10	3,484	-0.29%
2018/02/22	0	0.00	3	106.00	107.00	-3	3,427	-0.09%
2018/02/21	1	106.50	10	105.45	106.50	-9	3,435	-0.26%
2018/02/12	2	102.50	0	0.00	102.00	2	3,415	0.06%
2018/02/09	5	101.00	5	100.50	101.00	0	3,417	0.00%
2018/02/07	1	99.50	0	0.00	98.10	1	3,375	0.03%
2018/02/06	8	96.13	2	95.95	95.40	6	3,387	0.18%
2018/02/05	6	100.75	1	100.50	100.50	5	3,360	0.15%
2018/02/02	37	106.23	0	0.00	105.00	37	3,340	1.11%
2018/02/01	1	106.00	6	107.33	107.50	-5	3,346	-0.15%
2018/01/31	1	102.00	5	101.00	102.50	-4	3,352	-0.12%
2018/01/30	1	103.00	2	103.50	103.00	-1	3,368	-0.03%
2018/01/29	4	107.25	11	102.77	106.50	-7	3,358	-0.21%
2018/01/25	7	100.30	1	101.00	99.50	6	3,383	0.18%
2018/01/24	2	100.25	1	100.50	101.50	1	3,406	0.03%
2018/01/23	2	100.00	1	101.00	100.50	1	3,434	0.03%
2018/01/22	7	100.57	14	101.11	101.50	-7	3,522	-0.20%
2018/01/19	13	99.15	0	0.00	99.10	13	3,508	0.37%
2018/01/18	0	0.00	4	105.00	103.50	-4	3,441	-0.12%
2018/01/17	30	104.68	3	105.33	103.00	27	3,398	0.79%
2018/01/16	7	111.36	6	110.42	110.00	1	3,336	0.03%
2018/01/15	9	112.33	1	113.50	113.00	8	3,331	0.24%
2018/01/12	103	108.00	2	108.00	109.00	101	3,324	3.04%	大買/鉅額交易
2018/01/11	0	0.00	1	103.00	103.50	-1	3,297	-0.03%
2018/01/10	0	0.00	2	101.50	102.00	-2	3,310	-0.06%
2018/01/09	2	103.00	1	103.00	103.50	1	3,324	0.03%
2018/01/08	0	0.00	2	104.00	103.00	-2	3,371	-0.06%
2018/01/05	3	102.83	2	103.25	102.50	1	3,374	0.03%
2018/01/04	0	0.00	1	105.00	105.50	-1	3,366	-0.03%
2018/01/03	4	106.00	4	105.38	104.50	0	3,380	0.00%
2018/01/02	3	102.50	5	102.60	104.00	-2	3,441	-0.06%