台光電 (2383)-華南永昌券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	524	448.89	17.5	447.98	447.50	506.5	5,524	9.17%	大買/鉅額交易
2024/11/19	2.2	430.86	4.1	431.66	434.00	-1.9	5,458	-0.03%
2024/11/18	6.7	430.66	9	427.17	424.50	-2.3	5,479	-0.04%
2024/11/15	12.1	442.37	8.4	445.23	446.50	3.7	5,449	0.07%
2024/11/14	4.2	441.12	32.1	442.81	441.50	-27.9	5,433	-0.51%
2024/11/13	4.8	435.99	22.1	438.00	438.50	-17.3	5,411	-0.32%
2024/11/12	33.1	432.97	164.1	433.10	429.00	-131.1	5,429	-2.41%	大賣/鉅額交易
2024/11/11	7	433.01	7.1	434.27	435.00	0	5,485	0.00%
2024/11/08	13.1	435.95	4.4	436.80	431.50	8.7	5,508	0.16%
2024/11/07	56.2	435.53	3.2	436.61	435.00	53	5,550	0.95%
2024/11/06	7.6	430.16	6	434.82	431.50	1.6	5,565	0.03%
2024/11/05	384.8	427.57	7	426.65	427.00	377.8	5,695	6.63%	大買/鉅額交易
2024/11/04	13.1	427.17	3.3	428.47	427.00	9.9	5,850	0.17%
2024/11/01	41.5	420.07	17.3	424.68	427.00	24.2	5,985	0.40%
2024/10/30	5.8	420.04	6	422.67	419.50	-0.2	5,993	0.00%
2024/10/29	103.9	420.16	3	424.97	420.00	100.9	6,144	1.64%	大買/
2024/10/28	105	428.85	27	429.72	429.00	78	6,161	1.27%	大買/
2024/10/25	5.3	429.35	33.2	431.75	428.50	-27.9	6,205	-0.45%
2024/10/24	52	429.90	131	430.79	428.50	-79.1	6,227	-1.27%	大賣/
2024/10/23	28.9	444.00	90.6	445.39	444.00	-61.7	6,134	-1.01%
2024/10/22	12.3	434.86	45.3	435.53	436.00	-33	6,076	-0.54%
2024/10/21	7.1	428.36	18.1	429.63	428.50	-11	6,054	-0.18%
2024/10/18	6.6	423.92	2.5	421.20	420.00	4.1	6,056	0.07%
2024/10/17	3.2	428.78	11.6	424.29	431.50	-8.4	6,020	-0.14%
2024/10/16	20.3	416.50	2	417.25	416.00	18.3	5,995	0.31%
2024/10/15	28.4	417.79	49	416.82	418.00	-20.6	5,960	-0.35%
2024/10/14	5.7	417.57	1	418.50	417.50	4.7	5,955	0.08%
2024/10/11	29.1	414.02	19	414.50	416.00	10.1	6,013	0.17%
2024/10/09	20.4	422.55	112	420.88	419.00	-91.7	5,975	-1.53%	大賣/
2024/10/08	3	431.96	7.1	430.60	433.00	-4.1	5,916	-0.07%
2024/10/07	96.2	429.22	19.4	428.25	431.50	76.9	5,896	1.30%
2024/10/04	33.3	419.52	36	422.16	414.50	-2.7	5,872	-0.05%
2024/10/01	17.3	439.84	128	441.10	442.00	-110.7	5,795	-1.91%	大賣/鉅額交易
2024/09/30	21.1	454.79	6.4	451.60	447.00	14.7	5,737	0.26%
2024/09/27	7	466.86	3	471.47	468.00	4	5,820	0.07%
2024/09/26	13.5	468.08	14.9	471.58	466.00	-1.4	5,899	-0.02%
2024/09/25	2.1	472.06	4	470.48	473.00	-1.9	5,879	-0.03%
2024/09/24	24.6	458.73	17	460.12	461.50	7.6	5,876	0.13%
2024/09/23	8.6	470.79	3	478.50	468.50	5.6	5,936	0.09%
2024/09/20	7	473.14	32.1	476.22	472.00	-25.1	6,047	-0.41%
2024/09/19	7.1	474.85	42	473.83	475.00	-34.9	6,065	-0.58%
2024/09/18	21.3	460.69	5.1	467.90	458.00	16.3	6,102	0.27%
2024/09/16	5.1	469.11	10.1	471.30	472.00	-5	6,138	-0.08%
2024/09/13	9	464.84	1.2	464.25	463.50	7.8	6,170	0.13%
2024/09/12	9	477.44	13.3	476.50	479.50	-4.2	6,136	-0.07%
2024/09/11	6	459.42	10.1	460.05	456.00	-4.1	6,087	-0.07%
2024/09/10	12.1	470.56	67.3	459.31	458.00	-55.2	6,118	-0.90%
2024/09/09	12	480.79	10.1	483.68	479.50	1.9	6,082	0.03%
2024/09/06	87.2	487.92	13	484.09	490.50	74.2	6,104	1.22%
2024/09/05	17.1	487.37	84.3	477.99	491.00	-67.2	6,149	-1.09%
2024/09/04	47.3	485.90	44.3	477.61	468.00	3	6,092	0.05%
2024/09/03	77.2	497.53	29.2	493.63	500.00	48	5,961	0.81%
2024/09/02	399	475.38	13.1	475.06	470.50	385.9	5,795	6.66%	大買/鉅額交易
2024/08/30	113.4	462.97	14.4	461.72	465.00	99	5,702	1.74%	大買/
2024/08/29	11.2	441.18	4	440.25	440.00	7.2	5,615	0.13%
2024/08/28	28	448.48	11.1	446.79	451.50	17	5,687	0.30%
2024/08/27	50.1	443.37	2	441.50	443.50	48.1	5,691	0.84%
2024/08/26	33	444.24	2	444.01	439.00	31	5,729	0.54%
2024/08/23	6	428.92	12	437.43	446.00	-6	5,708	-0.11%
2024/08/22	28	432.07	11.6	433.00	433.00	16.4	5,720	0.29%
2024/08/21	12	431.00	21	433.26	430.00	-9	5,774	-0.16%
2024/08/20	39	435.99	10	438.64	431.00	29	5,768	0.50%
2024/08/19	1	438.99	3.5	438.79	437.50	-2.5	5,756	-0.04%
2024/08/16	16.1	440.29	580	439.26	437.50	-563.9	5,746	-9.81%	大賣/鉅額交易
2024/08/15	2	432.50	7	435.00	436.00	-5	5,737	-0.09%
2024/08/14	24	432.69	7	435.06	433.00	17	5,777	0.29%
2024/08/13	20.4	432.88	3	441.14	428.00	17.4	5,868	0.30%
2024/08/12	3	444.16	4	447.00	446.50	-1	5,919	-0.02%
2024/08/09	10.6	446.22	58.4	444.09	439.50	-47.8	5,964	-0.80%
2024/08/08	11.1	441.58	14.2	439.64	442.00	-3.1	5,932	-0.05%
2024/08/07	21	440.53	32	439.85	444.00	-11	5,920	-0.19%
2024/08/06	65.3	423.61	32	415.78	426.50	33.3	5,771	0.58%
2024/08/05	68.6	383.73	216.1	380.50	388.00	-147.5	5,626	-2.62%	大賣/鉅額交易
2024/08/02	27.8	419.82	61	419.75	413.50	-33.2	5,508	-0.60%
2024/08/01	118.6	427.28	639	425.17	420.50	-520.4	5,502	-9.46%	大買/大賣/鉅額交易
2024/07/31	7	436.29	24	435.30	438.00	-17	5,419	-0.31%
2024/07/30	50	426.65	6.5	419.26	431.00	43.5	5,478	0.79%
2024/07/29	6	416.83	2	416.98	411.00	4	5,583	0.07%
2024/07/26	11	416.98	4	419.88	416.50	7	5,630	0.12%
2024/07/23	37.1	431.69	5	433.10	440.00	32	5,658	0.57%
2024/07/22	5.8	421.36	32.1	418.62	416.50	-26.3	5,673	-0.46%
2024/07/19	1.4	435.77	93.1	437.00	433.50	-91.7	5,719	-1.60%
2024/07/18	13.4	445.82	16	445.88	447.50	-2.6	5,788	-0.05%
2024/07/17	23.4	463.81	55	465.44	462.00	-31.6	5,844	-0.54%
2024/07/16	6	473.17	10.2	476.80	474.50	-4.2	5,896	-0.07%
2024/07/15	6.4	472.85	19.1	469.75	470.00	-12.6	5,991	-0.21%
2024/07/12	19.3	479.15	182.2	475.89	470.00	-162.9	6,003	-2.71%	大賣/鉅額交易
2024/07/11	4.8	507.96	11.1	505.74	500.00	-6.4	5,985	-0.11%
2024/07/10	10	503.45	41.1	507.04	509.00	-31.1	6,077	-0.51%
2024/07/09	6	499.42	110.3	498.55	506.00	-104.3	6,162	-1.69%	大賣/鉅額交易
2024/07/08	7.1	503.46	2	508.44	501.00	5.1	6,159	0.08%
2024/07/05	34	509.44	61.4	507.99	508.00	-27.4	6,216	-0.44%
2024/07/04	7.2	493.14	25	499.99	494.00	-17.9	6,349	-0.28%
2024/07/03	326.2	497.63	6.2	496.93	492.50	320	6,460	4.95%	大買/鉅額交易
2024/07/02	256.1	480.06	16.3	473.41	484.50	239.8	6,606	3.63%	大買/鉅額交易
2024/07/01	31	468.98	11.1	468.18	466.00	20	6,592	0.30%
2024/06/28	8.2	476.31	86.1	477.12	475.00	-77.8	6,602	-1.18%
2024/06/27	82	477.46	16.3	474.89	479.50	65.7	6,631	0.99%
2024/06/26	53	471.21	4.1	476.98	472.50	49	6,571	0.75%
2024/06/25	14	457.32	6	460.00	464.00	8	6,528	0.12%
2024/06/24	0	458.17	11.4	452.54	457.50	-11.4	6,484	-0.18%
2024/06/21	1,397.1	453.26	2	455.70	453.00	1,395.1	6,455	21.61%	大買/鉅額交易
2024/06/20	32	461.12	12	461.83	462.50	20	6,419	0.31%
2024/06/19	13.1	451.02	1	451.59	444.50	12	6,483	0.19%
2024/06/18	32	451.77	5	450.61	451.00	27	6,593	0.41%
2024/06/17	4	460.85	8.2	452.91	450.00	-4.2	6,700	-0.06%
2024/06/14	35	458.71	4.1	453.22	462.00	30.9	6,810	0.45%
2024/06/13	18.1	458.64	17.3	452.84	451.50	0.8	6,857	0.01%
2024/06/12	43.3	456.17	24.6	450.95	452.50	18.7	6,994	0.27%
2024/06/11	6.2	420.30	109.1	424.06	422.50	-102.8	7,101	-1.45%	大賣/鉅額交易
2024/06/07	9	438.39	14.2	439.47	438.00	-5.2	7,321	-0.07%
2024/06/06	19	439.00	133	433.57	442.00	-114	7,507	-1.52%	大賣/鉅額交易
2024/06/05	12	430.70	0	0.00	434.50	12	7,476	0.16%
2024/06/04	9.1	434.24	14.2	435.27	430.50	-5.1	7,583	-0.07%
2024/06/03	136	435.57	21.1	428.72	435.00	114.9	7,691	1.49%	大買/鉅額交易
2024/05/31	18.3	412.80	3	410.72	408.50	15.2	7,645	0.20%
2024/05/30	16.5	417.79	206.5	416.89	415.50	-190	7,692	-2.47%	大賣/鉅額交易
2024/05/29	16	427.91	245.1	426.57	427.00	-229.1	7,737	-2.96%	大賣/鉅額交易
2024/05/28	22.5	425.97	21.1	424.17	422.50	1.4	7,827	0.02%
2024/05/27	110.4	432.66	218	434.08	434.50	-107.6	7,838	-1.37%	大買/大賣/鉅額交易
2024/05/24	4	428.88	185	430.16	430.50	-181	7,852	-2.30%	大賣/鉅額交易
2024/05/23	7	424.36	26.3	426.37	430.50	-19.2	7,897	-0.24%
2024/05/22	9	429.28	14	431.29	431.00	-5	7,967	-0.06%
2024/05/21	26.1	427.02	13.1	427.58	424.50	13.1	8,028	0.16%
2024/05/20	31.3	436.45	79.6	436.51	432.00	-48.2	8,053	-0.60%
2024/05/17	428.1	446.87	12.2	447.66	448.00	415.8	8,074	5.15%	大買/鉅額交易
2024/05/16	225.2	434.53	21.5	435.31	433.50	203.7	8,010	2.54%	大買/鉅額交易
2024/05/15	179.1	421.64	5.1	422.95	420.50	174	7,970	2.18%	大買/鉅額交易
2024/05/14	8.1	406.81	22	406.70	408.50	-13.9	8,025	-0.17%
2024/05/13	87	408.25	9	407.73	412.00	78	8,109	0.96%
2024/05/10	19	417.08	2	418.25	416.00	17	8,215	0.21%
2024/05/09	14	424.13	5	425.10	422.50	9	8,286	0.11%
2024/05/08	52	423.90	55.3	423.11	425.50	-3.3	8,360	-0.04%
2024/05/07	15.1	415.72	5	415.98	420.00	10.1	8,507	0.12%
2024/05/06	23.4	429.56	9.5	428.78	426.00	13.9	8,470	0.16%
2024/05/03	25.2	422.08	10.5	419.24	416.50	14.7	8,418	0.17%
2024/05/02	38.3	426.50	40.2	425.17	421.50	-1.9	8,368	-0.02%
2024/04/30	129.2	415.27	12.1	413.34	412.00	117	8,227	1.42%	大買/鉅額交易
2024/04/29	16.1	407.81	46	407.60	406.50	-30	8,230	-0.36%
2024/04/26	38.1	396.90	13	397.96	397.00	25.1	8,378	0.30%
2024/04/25	28.1	389.90	10	397.75	382.50	18.1	8,393	0.22%
2024/04/24	122.1	391.09	12.3	391.95	391.50	109.8	8,323	1.32%	大買/鉅額交易
2024/04/23	134	369.46	58	372.55	376.00	76	8,233	0.92%	大買/
2024/04/22	25.1	359.30	18	357.83	350.50	7.1	8,168	0.09%
2024/04/19	19.1	375.20	12.2	375.64	375.50	6.9	8,133	0.08%
2024/04/18	51.1	383.33	42.1	383.77	385.00	8.9	8,075	0.11%
2024/04/17	10.8	374.09	128	374.53	372.50	-117.2	8,074	-1.45%	大賣/鉅額交易
2024/04/16	11.8	372.57	152	373.48	374.50	-140.2	8,012	-1.75%	大賣/鉅額交易
2024/04/15	19.4	390.66	174.9	384.84	383.00	-155.6	7,911	-1.97%	大賣/鉅額交易
2024/04/12	92.1	402.57	149	403.38	402.00	-56.9	7,801	-0.73%	大賣/
2024/04/11	17.4	402.93	98	402.70	400.50	-80.6	7,786	-1.03%
2024/04/10	43.1	413.16	119.1	410.00	405.50	-76	7,726	-0.98%	大賣/
2024/04/09	32.2	438.57	7.1	438.41	434.50	25.1	7,536	0.33%
2024/04/08	92.1	440.77	96.1	439.86	445.00	-3.9	7,447	-0.05%
2024/04/03	23.7	414.13	10	413.25	410.50	13.7	7,161	0.19%
2024/04/02	18	401.25	7	402.29	400.50	11	7,099	0.16%
2024/04/01	12.2	401.80	39.1	398.73	398.50	-26.9	7,050	-0.38%
2024/03/29	7.4	403.95	43	403.83	403.50	-35.6	6,968	-0.51%
2024/03/28	9.1	410.66	2	405.25	403.00	7.1	6,929	0.10%
2024/03/27	1.2	411.68	5	414.21	415.00	-3.8	6,875	-0.06%
2024/03/26	132	417.42	56.1	409.50	409.00	75.9	6,928	1.10%	大買/
2024/03/25	7.2	427.36	89	426.06	420.50	-81.8	6,947	-1.18%
2024/03/22	70.3	432.23	7.5	433.83	427.50	62.8	6,991	0.90%
2024/03/21	188.3	425.87	301.6	427.09	420.50	-113.3	6,932	-1.63%	大買/大賣/鉅額交易
2024/03/20	60.5	412.69	68	417.12	406.00	-7.6	6,892	-0.11%
2024/03/19	323.2	417.21	19.3	415.80	418.00	304	6,850	4.44%	大買/鉅額交易
2024/03/18	13.5	408.60	5	408.50	412.00	8.4	6,707	0.13%
2024/03/15	64.3	407.02	64.6	412.89	414.00	-0.4	6,620	-0.01%
2024/03/14	20.7	397.35	95.3	395.95	394.00	-74.5	6,383	-1.17%
2024/03/13	34.2	414.79	73	427.63	405.00	-38.8	6,128	-0.63%
2024/03/12	39.8	467.55	250	465.46	450.00	-210.2	5,815	-3.61%	大賣/鉅額交易
2024/03/11	5	491.51	12	496.13	496.00	-7	5,591	-0.12%
2024/03/08	17.1	510.58	69	496.56	490.00	-51.9	5,572	-0.93%
2024/03/07	87	527.80	28.3	525.47	522.00	58.7	5,537	1.06%
2024/03/06	70.2	515.00	14.4	509.89	514.00	55.8	5,502	1.01%
2024/03/05	81.1	499.56	34.6	498.08	498.50	46.5	5,595	0.83%
2024/03/04	11	489.50	10	488.85	487.00	1	5,646	0.02%
2024/03/01	24	496.31	11.1	498.74	494.00	13	5,785	0.22%
2024/02/29	66	497.64	11	495.09	495.00	55	5,748	0.96%
2024/02/27	11.1	503.55	12	502.43	504.00	-0.9	5,705	-0.02%
2024/02/26	20.2	521.34	6	522.67	524.00	14.2	5,677	0.25%
2024/02/23	15	508.40	16.2	510.44	510.00	-1.2	5,669	-0.02%
2024/02/22	12	506.00	58	497.56	490.50	-46	5,654	-0.81%
2024/02/21	62.1	494.24	43	498.71	492.50	19.1	5,673	0.34%
2024/02/20	29	502.91	18.2	507.87	509.00	10.9	5,651	0.19%
2024/02/19	37	526.34	119.1	520.33	515.00	-82	5,618	-1.46%	大賣/
2024/02/16	30.1	529.05	27	541.30	534.00	3.1	5,631	0.06%
2024/02/15	53	541.83	12.4	541.76	545.00	40.6	5,569	0.73%
2024/02/05	16	493.92	34	487.36	497.50	-18	5,468	-0.33%
2024/02/02	34.1	478.52	12.1	474.25	475.00	22	5,374	0.41%
2024/02/01	167	451.85	2	450.01	450.00	165	5,267	3.13%	大買/鉅額交易
2024/01/31	9.2	469.11	106	465.79	461.00	-96.8	5,211	-1.86%	大賣/
2024/01/30	246.1	464.19	17.3	460.32	470.50	228.8	5,137	4.45%	大買/鉅額交易
2024/01/29	250	429.77	5.3	430.71	431.50	244.7	5,004	4.89%	大買/鉅額交易
2024/01/26	1	413.00	2	412.75	414.50	-1	4,999	-0.02%
2024/01/25	9.1	422.99	27.1	417.60	414.50	-18	5,057	-0.36%
2024/01/24	2	430.00	113.1	428.16	424.50	-111.1	5,060	-2.20%	大賣/鉅額交易
2024/01/23	29	436.14	15.1	434.60	439.00	13.9	5,118	0.27%
2024/01/22	103	429.17	38	432.01	435.50	65	5,055	1.29%	大買/
2024/01/19	22	392.75	4.4	393.66	396.00	17.6	4,915	0.36%
2024/01/18	6.2	385.56	6.1	386.10	382.00	0.1	4,946	0.00%
2024/01/17	4.1	391.95	2.5	392.29	385.00	1.5	4,957	0.03%
2024/01/16	14	390.71	5	392.10	392.00	9	4,953	0.18%
2024/01/15	4.1	385.40	12	388.08	385.00	-7.9	4,943	-0.16%
2024/01/12	19.1	378.46	59	380.46	381.50	-39.9	4,934	-0.81%
2024/01/11	167	371.99	13	371.83	376.00	154	4,942	3.11%	大買/鉅額交易
2024/01/10	15	358.77	1.5	360.53	358.50	13.5	4,996	0.27%
2024/01/09	1	369.50	5	368.00	366.00	-4	5,041	-0.08%
2024/01/08	0.1	366.97	50	363.52	363.00	-49.9	5,081	-0.98%
2024/01/05	70	361.43	31	363.97	365.50	39	5,174	0.75%
2024/01/04	5.4	358.93	30.2	358.25	361.50	-24.8	5,204	-0.48%
2024/01/03	41.2	367.18	57	362.51	362.50	-15.8	5,278	-0.30%
2024/01/02	111.2	367.38	456.1	366.20	366.00	-344.9	5,306	-6.50%	大買/大賣/鉅額交易
2023/12/29	10	381.70	1	381.50	382.00	9	5,307	0.17%
2023/12/28	4	381.13	4	383.75	377.00	0	5,329	0.00%
2023/12/27	1	374.50	8.9	377.50	377.50	-7.9	5,332	-0.15%
2023/12/26	1	372.00	2	375.25	374.50	-1	5,430	-0.02%
2023/12/25	1	374.48	2.1	379.21	372.00	-1.1	5,490	-0.02%
2023/12/22	20.1	376.41	27.1	373.92	375.50	-7	5,507	-0.13%
2023/12/21	14.1	370.78	6	367.33	371.00	8.1	5,527	0.15%
2023/12/20	2.1	368.78	14	370.32	366.50	-12	5,483	-0.22%
2023/12/19	34.3	363.90	27.1	363.60	365.50	7.3	5,498	0.13%
2023/12/18	4.9	370.10	46	370.79	368.50	-41.1	5,526	-0.74%
2023/12/15	7.1	373.43	30	377.08	376.00	-23	5,540	-0.41%
2023/12/14	25.1	380.87	179	377.75	378.00	-154	5,498	-2.80%	大賣/鉅額交易
2023/12/13	8	384.38	10	386.70	383.00	-2	5,483	-0.04%
2023/12/12	38.1	385.28	12	388.91	381.00	26.1	5,549	0.47%
2023/12/11	2.1	392.49	1	394.50	391.50	1.1	5,579	0.02%
2023/12/08	43	391.30	12	394.38	393.50	31	5,705	0.54%
2023/12/07	10	386.75	16	387.19	384.00	-6	5,716	-0.10%
2023/12/06	8	388.81	11	389.87	386.50	-3	5,793	-0.05%
2023/12/05	6	382.76	4	380.88	385.00	2	5,852	0.03%
2023/12/04	29.1	395.56	38	396.95	391.50	-9	5,829	-0.15%
2023/12/01	43.3	390.42	18.2	387.52	389.00	25.1	5,874	0.43%
2023/11/30	57	379.32	17.2	379.24	380.00	39.8	5,930	0.67%
2023/11/29	20	375.05	85	372.55	372.00	-65	5,868	-1.11%
2023/11/28	68.5	383.63	318	379.49	378.50	-249.5	5,842	-4.27%	大賣/鉅額交易
2023/11/27	24.4	404.41	246	405.29	398.00	-221.6	5,820	-3.81%	大賣/鉅額交易
2023/11/24	10	423.65	204	423.85	422.00	-194	5,850	-3.32%	大賣/鉅額交易
2023/11/23	23	425.83	119	425.84	422.50	-96	5,871	-1.64%	大賣/
2023/11/22	35	426.81	63	424.06	424.50	-28	5,915	-0.47%
2023/11/21	15	429.37	13	433.85	436.00	2	6,000	0.03%
2023/11/20	11	436.19	25.2	432.60	440.00	-14.2	6,070	-0.23%
2023/11/17	79	417.60	218	416.69	417.50	-139	6,099	-2.28%	大賣/鉅額交易
2023/11/16	50	409.26	278	409.29	414.50	-228	6,136	-3.72%	大賣/鉅額交易
2023/11/15	130	423.75	176.9	414.95	411.00	-46.9	6,128	-0.76%	大買/大賣/
2023/11/14	3	424.50	6	423.42	419.00	-3	6,211	-0.05%
2023/11/13	1	421.50	2	421.00	422.00	-1	6,319	-0.02%
2023/11/10	4	416.12	7.4	415.33	417.00	-3.4	6,407	-0.05%
2023/11/09	22	406.96	48.2	407.09	413.50	-26.2	6,520	-0.40%
2023/11/08	17	407.62	12.2	408.68	404.00	4.8	6,595	0.07%
2023/11/07	14	398.86	9.1	399.61	399.50	5	6,763	0.07%
2023/11/06	21.1	398.17	5	399.50	400.50	16.1	6,990	0.23%
2023/11/03	16.1	387.15	7.1	386.07	388.00	9	7,094	0.13%
2023/11/02	298	381.07	4.1	386.32	383.00	293.9	7,272	4.04%	大買/鉅額交易
2023/11/01	14	361.61	56	358.89	363.00	-42	7,436	-0.56%
2023/10/31	37.4	374.45	63	361.24	359.00	-25.6	7,586	-0.34%
2023/10/30	22	386.59	13	388.42	387.00	9	7,780	0.12%
2023/10/27	62.1	386.51	29	384.76	383.00	33.1	7,915	0.42%
2023/10/26	41.5	395.89	73	393.09	388.50	-31.5	8,058	-0.39%
2023/10/25	25	415.26	10.1	416.23	415.50	14.9	8,298	0.18%
2023/10/24	16	406.66	15.1	406.08	413.50	1	8,295	0.01%
2023/10/23	107.1	400.18	31	400.60	400.00	76.1	8,366	0.91%	大買/
2023/10/20	55	401.40	15	394.51	403.00	40	8,567	0.47%
2023/10/19	18	400.11	19.1	399.10	400.00	-1.1	8,664	-0.01%
2023/10/18	29.2	403.96	46.1	401.91	402.00	-16.9	8,826	-0.19%
2023/10/17	267	415.01	3	416.00	418.00	264	8,909	2.96%	大買/鉅額交易
2023/10/16	17	416.26	62.1	415.31	411.00	-45	8,954	-0.50%
2023/10/13	33	433.03	14	430.07	425.50	19	9,119	0.21%
2023/10/12	33	438.33	26	431.69	428.50	7	9,090	0.08%
2023/10/11	5	442.69	3	431.02	431.00	2	9,142	0.02%
2023/10/06	5	440.90	1	444.00	439.50	4	9,245	0.04%
2023/10/05	23	441.48	9	443.44	445.00	14	9,295	0.15%
2023/10/04	4	434.50	38	435.57	441.00	-34	9,406	-0.36%
2023/10/03	8.2	439.64	11.3	446.00	435.50	-3.1	9,511	-0.03%
2023/10/02	1	450.97	90.4	449.49	449.00	-89.4	9,539	-0.94%
2023/09/28	22	429.41	21.2	429.12	428.00	0.9	9,576	0.01%
2023/09/27	2	413.76	10	414.10	418.00	-8	9,675	-0.08%
2023/09/26	15	413.77	9	414.89	415.00	6	9,796	0.06%
2023/09/25	4	407.63	24	407.58	408.50	-20	9,809	-0.20%
2023/09/22	61.2	392.48	15	396.30	402.00	46.2	9,809	0.47%
2023/09/21	17.3	391.17	19	392.40	392.50	-1.8	9,762	-0.02%
2023/09/20	30	410.50	8	410.75	406.50	22	9,686	0.23%
2023/09/19	17.2	402.81	45.1	398.14	398.00	-28	9,659	-0.29%
2023/09/18	22	409.43	16	407.38	406.50	6	9,634	0.06%
2023/09/15	12	420.54	203	418.67	423.00	-191	9,593	-1.99%	大賣/鉅額交易
2023/09/14	22	424.77	11.1	425.15	424.00	10.9	9,530	0.11%
2023/09/13	26.2	415.11	264.1	413.18	421.50	-237.9	9,503	-2.50%	大賣/鉅額交易
2023/09/12	66	438.41	7	436.28	431.00	59	9,412	0.63%
2023/09/11	16	437.47	23	433.13	437.00	-7	9,418	-0.07%
2023/09/08	19	446.24	44	443.27	446.50	-25	9,407	-0.27%
2023/09/07	9	445.61	14	444.36	446.50	-5	9,388	-0.05%
2023/09/06	55.1	446.42	52	452.06	450.00	3	9,425	0.03%
2023/09/05	83	450.05	63	450.58	455.00	20	9,387	0.21%
2023/09/04	248	436.52	108	435.58	439.00	140	9,411	1.49%	大買/大賣/鉅額交易
2023/09/01	12	440.58	15.2	440.73	438.50	-3.2	9,406	-0.03%
2023/08/31	47	438.34	19	436.05	437.50	28	9,347	0.30%
2023/08/30	22	418.75	84	416.43	415.50	-62	9,152	-0.68%
2023/08/29	6	403.32	21	403.71	403.50	-15	9,075	-0.17%
2023/08/28	16.1	409.52	70.1	410.64	404.00	-54.1	9,055	-0.60%
2023/08/25	93.1	427.86	6	430.00	420.00	87.1	9,075	0.96%
2023/08/24	128.2	450.98	14.7	453.13	445.00	113.5	9,014	1.26%	大買/鉅額交易
2023/08/23	22.2	443.88	23	442.17	442.00	-0.8	8,944	-0.01%
2023/08/22	17	433.79	18	434.53	433.50	-1	8,990	-0.01%
2023/08/21	35	427.24	18	426.47	422.00	17	9,125	0.19%
2023/08/18	25	428.88	160.1	427.28	427.00	-135.1	9,170	-1.47%	大賣/鉅額交易
2023/08/17	36	435.52	18.2	433.36	435.50	17.9	9,067	0.20%
2023/08/16	17	433.55	20	433.43	438.50	-3	9,107	-0.03%
2023/08/15	62	426.25	21.4	428.69	425.00	40.6	9,045	0.45%
2023/08/14	178	405.52	12	403.25	406.00	166	8,950	1.85%	大買/鉅額交易
2023/08/11	302.1	402.41	168.4	403.09	405.00	133.6	8,848	1.51%	大買/大賣/鉅額交易
2023/08/10	135.4	408.79	461.1	408.48	406.50	-325.7	8,650	-3.77%	大買/大賣/鉅額交易
2023/08/09	81.2	438.82	62.1	435.29	443.50	19	8,397	0.23%
2023/08/08	256.2	440.65	31.4	440.11	440.50	224.9	8,245	2.73%	大買/鉅額交易
2023/08/07	180.2	431.12	24	428.15	440.00	156.2	8,015	1.95%	大買/鉅額交易
2023/08/04	138.3	398.77	22.1	399.09	400.00	116.2	7,756	1.50%	大買/鉅額交易
2023/08/02	91.1	408.17	120	409.31	400.50	-28.9	7,540	-0.38%	大賣/
2023/08/01	108.3	406.59	9.6	406.18	403.50	98.7	7,256	1.36%	大買/
2023/07/31	73.1	416.91	31	414.96	414.00	42	7,129	0.59%
2023/07/28	286	417.96	137	423.38	418.00	149	6,918	2.15%	大買/大賣/鉅額交易
2023/07/27	6.3	389.00	3.1	389.00	389.00	3.2	6,572	0.05%
2023/07/26	24	356.94	7	357.00	354.00	17	6,552	0.26%
2023/07/25	58	355.72	58.3	355.26	354.50	-0.2	6,480	0.00%
2023/07/24	46.2	337.61	29.2	344.04	356.50	17.1	6,327	0.27%
2023/07/21	521.1	327.77	11	324.41	324.50	510	6,222	8.20%	大買/鉅額交易
2023/07/20	65	328.86	61.1	333.26	330.50	4	6,016	0.07%
2023/07/19	25.1	317.31	54	320.76	318.00	-29	5,812	-0.50%
2023/07/18	171	324.73	34.5	325.54	326.00	136.6	5,710	2.39%	大買/鉅額交易
2023/07/17	33	306.94	3.2	305.06	305.00	29.8	5,483	0.54%
2023/07/14	17	304.50	21	307.33	306.50	-4	5,421	-0.07%
2023/07/13	35	309.13	45.7	306.72	304.50	-10.7	5,303	-0.20%
2023/07/12	23	297.59	57.1	300.21	297.50	-34.1	5,084	-0.67%
2023/07/11	236.1	292.40	46	294.33	295.00	190.1	4,973	3.82%	大買/鉅額交易
2023/07/10	35	273.55	21.2	277.77	277.50	13.9	4,809	0.29%
2023/07/07	99.1	261.44	12	260.02	260.50	87	4,677	1.86%
2023/07/06	3.1	268.18	30	267.79	266.50	-27	4,621	-0.58%
2023/07/05	114.1	270.59	29	267.43	269.00	85.1	4,466	1.91%	大買/
2023/07/04	29	259.84	38	264.30	263.00	-9	4,297	-0.21%
2023/07/03	3.2	246.00	2	245.25	247.50	1.2	4,146	0.03%
2023/06/30	153	241.40	6	242.08	243.50	147	4,080	3.60%	大買/鉅額交易
2023/06/29	3	234.83	6	232.75	236.00	-3	4,043	-0.07%
2023/06/28	104	227.99	4.1	226.88	226.00	99.9	4,011	2.49%	大買/
2023/06/27	103	228.50	44.2	227.29	226.50	58.8	3,991	1.47%	大買/
2023/06/26	12	230.79	37.1	231.85	232.00	-25.1	3,943	-0.64%
2023/06/21	1	242.00	1	243.50	240.50	0	3,905	0.00%
2023/06/20	22	245.36	10.3	243.11	243.00	11.7	3,900	0.30%
2023/06/19	1	238.50	17.1	243.13	241.50	-16.1	3,883	-0.41%
2023/06/16	15	243.80	0	0.00	244.00	15	3,851	0.39%
2023/06/15	20	246.98	8	245.00	249.00	12	3,810	0.31%
2023/06/14	1	241.50	4.1	243.95	242.50	-3.1	3,760	-0.08%
2023/06/13	10	234.15	9.1	236.16	239.00	0.9	3,702	0.03%
2023/06/12	1	228.50	21.1	231.68	235.50	-20.1	3,656	-0.55%
2023/06/09	177	236.67	108.5	234.38	234.50	68.5	3,630	1.89%	大買/大賣/
2023/06/08	200.6	233.39	151.5	232.80	230.50	49.1	3,541	1.39%	大買/大賣/
2023/06/07	141	229.55	8.7	227.59	230.00	132.3	3,348	3.95%	大買/鉅額交易
2023/06/06	25	210.86	2.3	210.35	209.50	22.7	3,254	0.70%
2023/06/05	18.1	209.61	2	211.50	209.00	16.1	3,175	0.51%
2023/06/02	2.2	210.73	3	210.83	210.00	-0.8	3,150	-0.03%
2023/06/01	3	208.67	29	207.93	210.00	-26	3,117	-0.83%
2023/05/31	11	211.50	11.1	209.85	211.00	-0.1	3,087	0.00%
2023/05/30	22	210.50	4.2	207.85	211.50	17.8	2,964	0.60%
2023/05/29	151	207.57	4	208.11	204.50	147	2,894	5.08%	大買/鉅額交易
2023/05/26	12	206.08	67	205.70	202.50	-55	2,839	-1.94%
2023/05/25	243	201.15	66.3	201.38	204.00	176.8	2,658	6.65%	大買/鉅額交易
2023/05/24	12	190.38	239	190.38	190.50	-227	2,454	-9.25%	大賣/鉅額交易
2023/05/23	24	188.21	1.1	187.09	187.50	22.9	2,372	0.97%
2023/05/22	287.1	194.60	16.1	195.14	191.00	271.1	2,312	11.72%	大買/鉅額交易
2023/05/19	56	183.09	5.1	182.04	184.50	50.9	2,104	2.42%
2023/05/18	15	174.03	10	177.59	179.00	5	2,023	0.25%
2023/05/17	15.1	169.87	1.1	170.48	169.50	14.1	1,965	0.71%
2023/05/16	101	170.89	1	171.00	170.50	100	1,953	5.12%	大買/
2023/05/15	0	0.00	2	164.75	164.00	-2	1,948	-0.10%
2023/05/12	16	162.88	0.1	165.00	161.50	15.9	1,951	0.82%
2023/05/11	0	0.00	0.2	166.03	165.50	-0.2	1,954	-0.01%
2023/05/10	7	168.14	0	0.00	168.00	7	1,964	0.36%
2023/05/09	0	0.00	1	171.00	171.00	-1	1,970	-0.05%
2023/05/08	10	173.50	1	172.50	172.00	9	1,975	0.46%
2023/05/05	30.1	169.85	5.1	169.79	170.00	25.1	1,977	1.27%
2023/05/04	35	165.00	1	164.00	164.00	34	1,958	1.74%
2023/05/03	2	160.00	4	163.75	164.50	-2	2,005	-0.10%
2023/05/02	83	160.02	0	0.00	160.00	83	2,038	4.07%
2023/04/28	33.3	165.87	303	164.95	163.50	-269.7	2,032	-13.27%	大賣/鉅額交易
2023/04/27	61.2	164.33	9	162.44	162.00	52.2	2,000	2.61%
2023/04/26	65.3	152.73	1	153.00	153.50	64.3	1,981	3.25%
2023/04/25	30.2	161.76	1	164.50	160.00	29.2	1,926	1.51%
2023/04/24	6	167.42	1	170.50	167.00	5	1,911	0.26%
2023/04/21	7	171.36	0	0.00	169.00	7	1,904	0.37%
2023/04/20	8.1	174.70	0	0.00	173.00	8.1	1,890	0.43%
2023/04/19	29	177.62	26	178.40	176.50	3	1,905	0.16%
2023/04/18	77	182.95	5	184.00	182.00	72	1,899	3.79%
2023/04/17	103	183.01	1	183.00	183.50	102	1,938	5.26%	大買/鉅額交易
2023/04/13	21.1	182.05	1	182.50	183.00	20.1	1,935	1.04%
2023/04/12	3	184.33	3	185.50	185.50	0	1,923	0.00%
2023/04/11	18	183.58	1	186.00	185.00	17	1,918	0.89%
2023/04/10	0.1	182.50	1	180.50	182.00	-0.9	1,894	-0.05%
2023/04/07	24	180.92	6	179.75	179.50	18	1,895	0.95%
2023/04/06	5.1	178.29	1.2	179.91	178.50	4	1,896	0.21%
2023/03/31	25	181.80	3	181.50	182.00	22	1,913	1.15%
2023/03/29	1	178.01	3	178.83	179.50	-2	2,058	-0.10%
2023/03/28	11	176.64	54	179.64	176.00	-43	2,140	-2.01%
2023/03/27	51	180.00	1	179.00	180.00	50	2,214	2.26%
2023/03/24	7.3	178.07	35	178.49	177.00	-27.7	2,285	-1.21%
2023/03/23	6	177.08	4	177.88	178.00	2	2,282	0.09%
2023/03/22	4	177.63	6	177.50	178.50	-2	2,297	-0.09%
2023/03/21	1.4	174.04	1	173.00	173.00	0.4	2,283	0.02%
2023/03/20	0	0.00	34	169.71	170.50	-34	2,320	-1.47%
2023/03/17	1.1	170.00	2	169.75	170.50	-0.9	2,347	-0.04%
2023/03/16	2.1	170.02	1	169.00	169.50	1.1	2,364	0.05%
2023/03/15	13	172.08	0	0.00	171.00	13	2,383	0.55%
2023/03/14	9.1	174.26	0.2	176.00	172.50	8.9	2,398	0.37%
2023/03/13	15.2	178.21	34	178.65	180.00	-18.9	2,375	-0.79%
2023/03/10	12.2	184.06	340	185.55	183.50	-327.8	2,366	-13.85%	大賣/鉅額交易
2023/03/09	6	191.75	71	191.09	190.00	-65	2,430	-2.67%
2023/03/08	26	194.71	1	194.00	195.00	25	2,491	1.00%
2023/03/06	1.2	194.00	1	192.50	192.50	0.2	2,550	0.01%
2023/03/03	0.1	191.00	2	192.25	189.50	-1.9	2,570	-0.07%
2023/03/02	0.2	189.00	4	189.00	189.00	-3.8	2,642	-0.14%
2023/03/01	3	186.50	0	0.00	188.00	3	2,735	0.11%
2023/02/24	10	191.00	13.1	191.92	190.50	-3.1	2,750	-0.11%
2023/02/23	4	185.25	1	186.00	185.00	3	2,702	0.11%
2023/02/22	4	186.63	0.1	187.00	185.50	3.9	2,718	0.14%
2023/02/21	0	0.00	6	191.83	192.00	-6	2,728	-0.22%
2023/02/20	3	188.50	3	189.83	190.50	0	2,742	0.00%
2023/02/17	5	187.60	0	0.00	187.50	5	2,743	0.18%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/15	1.1	188.38	3	187.17	187.00	-1.9	2,850	-0.07%
2023/02/14	2	189.25	1	188.50	189.50	1	2,855	0.04%
2023/02/13	0	0.00	3	192.67	191.50	-3	2,881	-0.10%
2023/02/10	2	189.75	1	191.50	190.00	1	2,908	0.03%
2023/02/09	2	188.50	184	188.19	190.00	-182	2,945	-6.18%	大賣/鉅額交易
2023/02/08	1.1	183.91	2	185.50	184.50	-0.9	2,977	-0.03%
2023/02/07	3	182.33	0	0.00	184.00	3	3,031	0.10%
2023/02/06	1	183.00	0	0.00	182.50	1	3,160	0.03%
2023/02/03	1	188.00	17	189.29	190.00	-16	3,245	-0.49%
2023/02/02	1	187.50	1	189.99	187.00	0	3,302	0.00%
2023/02/01	6.1	190.41	6	187.58	189.00	0	3,302	0.00%
2023/01/31	5.1	181.14	83	182.49	180.50	-77.9	3,288	-2.37%
2023/01/30	0	181.00	0	0.00	180.50	0	3,306	0.00%
2023/01/17	4	176.25	2	176.75	178.50	2	3,369	0.06%
2023/01/16	2.1	174.21	21	176.12	176.50	-18.9	3,386	-0.56%
2023/01/13	0	0.00	58	179.94	180.00	-58	3,337	-1.74%
2023/01/12	51	184.06	1.1	185.90	184.00	50	3,371	1.48%
2023/01/11	3.1	181.23	64	181.44	181.00	-60.9	3,365	-1.81%
2023/01/10	1	185.00	1	184.50	186.00	0	3,366	0.00%
2023/01/09	0.1	183.00	5	182.59	185.00	-5	3,375	-0.15%
2023/01/06	0	0.00	72	176.33	176.50	-72	3,373	-2.13%
2023/01/05	8	175.50	2	174.25	174.50	6	3,379	0.18%
2023/01/04	0	0.00	0	180.00	180.00	0	3,390	0.00%
2023/01/03	0	0.00	34	176.01	176.50	-34	3,431	-0.99%
2022/12/30	2	172.00	0	0.00	171.00	2	3,429	0.06%
2022/12/29	2	173.25	1	169.50	174.00	1	3,433	0.03%
2022/12/26	0	0.00	4	176.25	174.50	-4	3,538	-0.11%
2022/12/23	3	173.83	4	177.00	176.50	-1	3,618	-0.03%
2022/12/22	7	173.00	5	175.50	178.00	2	3,698	0.05%
2022/12/21	2	172.50	2	172.00	172.50	0	3,715	0.00%
2022/12/20	3	177.83	4	176.63	173.00	-1	3,710	-0.03%
2022/12/16	2,901	183.19	0	0.00	182.00	2,901	3,560	81.49%	大買/鉅額交易
2022/12/15	2	188.75	1	189.03	189.00	1	3,503	0.03%
2022/12/14	2	185.00	2	187.50	189.00	0	3,510	0.00%
2022/12/13	2	189.75	2	188.50	187.00	0	3,497	0.00%
2022/12/12	271	189.94	103	189.14	189.50	168	3,493	4.81%	大買/大賣/鉅額交易
2022/12/09	1.1	191.74	5	194.70	197.50	-4	3,503	-0.11%
2022/12/08	1.1	185.36	2	188.25	193.50	-1	3,518	-0.03%
2022/12/07	4	184.75	12.6	185.67	186.50	-8.6	3,491	-0.24%
2022/12/06	0	0.00	1	189.00	189.50	-1	3,461	-0.03%
2022/12/05	1	194.00	1	193.00	191.50	0	3,449	0.00%
2022/12/02	4	192.13	1.2	191.17	190.50	2.8	3,496	0.08%
2022/12/01	8.2	195.49	6	195.58	196.50	2.2	3,531	0.06%
2022/11/30	30	189.90	17	190.03	190.50	13	3,578	0.36%
2022/11/29	1	183.50	11	183.77	182.50	-10	3,620	-0.28%
2022/11/28	0	0.00	118	179.16	180.50	-118	3,671	-3.21%	大賣/鉅額交易
2022/11/25	8	184.75	7	184.14	180.00	1	3,647	0.03%
2022/11/24	13	183.42	93	186.19	186.50	-80	3,610	-2.22%
2022/11/23	449.1	182.41	7	183.00	186.00	442.1	3,528	12.53%	大買/鉅額交易
2022/11/22	2	177.00	1	174.50	177.00	1	3,454	0.03%
2022/11/21	1	172.50	30	172.87	172.50	-29	3,430	-0.85%
2022/11/18	0	0.00	18	176.92	175.50	-18	3,459	-0.52%
2022/11/17	201	176.07	100	175.84	175.50	101	3,470	2.91%	大買/鉅額交易
2022/11/16	4	174.12	31	175.21	174.00	-27	3,471	-0.78%
2022/11/15	2	172.50	1	173.50	173.50	1	3,494	0.03%
2022/11/14	2	174.00	0.2	171.50	172.00	1.8	3,506	0.05%
2022/11/11	15	171.37	2	173.50	174.50	13	3,486	0.37%
2022/11/10	0	0.00	4	169.25	170.50	-4	3,450	-0.12%
2022/11/09	97	168.73	2	168.00	169.00	95	3,468	2.74%
2022/11/08	0	0.00	1	166.50	163.50	-1	3,503	-0.03%
2022/11/07	18	162.31	21	163.43	164.50	-3	3,497	-0.09%
2022/11/04	5	160.90	209	159.84	164.50	-204	3,471	-5.88%	大賣/鉅額交易
2022/11/03	58.5	159.72	22	159.34	160.50	36.4	3,425	1.06%
2022/11/02	19.1	158.29	25	157.64	157.50	-6	3,363	-0.18%
2022/11/01	262	148.93	127	148.41	148.00	135	3,226	4.18%	大買/大賣/鉅額交易
2022/10/31	20.1	143.78	27	144.70	146.50	-7	3,131	-0.22%
2022/10/28	8	136.75	2.6	138.23	137.00	5.4	3,081	0.18%
2022/10/27	8	136.75	30	136.83	139.00	-22	3,076	-0.72%
2022/10/26	10.1	131.05	229	130.22	130.00	-218.9	3,056	-7.16%	大賣/鉅額交易
2022/10/25	9	133.22	159	134.07	136.00	-150	3,023	-4.96%	大賣/鉅額交易
2022/10/24	10	140.20	20	139.95	139.50	-10	2,978	-0.34%
2022/10/21	8.2	137.13	4	137.13	135.00	4.2	2,998	0.14%
2022/10/20	8.1	136.09	7	137.14	144.00	1.1	2,976	0.04%
2022/10/19	7	144.43	2	144.75	142.00	5	2,950	0.17%
2022/10/18	28	143.29	2	143.50	143.50	26	2,973	0.87%
2022/10/17	7	137.50	11	138.23	139.00	-4	3,036	-0.13%
2022/10/14	8	142.44	10	142.70	141.50	-2	3,065	-0.07%
2022/10/13	3	136.67	3	137.67	136.50	0	3,131	0.00%
2022/10/12	8	137.44	9	138.50	138.00	-1	3,163	-0.03%
2022/10/11	4.1	144.61	9	143.39	139.50	-4.9	3,176	-0.15%
2022/10/07	4	155.75	3	156.17	155.00	1	3,202	0.03%
2022/10/06	3	159.50	3	160.50	159.50	0	3,267	0.00%
2022/10/05	11	163.77	6	161.50	159.50	5	3,383	0.15%
2022/10/04	6	160.42	6	160.50	161.50	0	3,396	0.00%
2022/10/03	2	158.50	49	160.22	160.00	-47	3,366	-1.40%
2022/09/30	28	151.98	29	152.31	160.00	-1	3,354	-0.03%
2022/09/29	24	165.85	34	160.43	158.50	-10	3,321	-0.30%
2022/09/28	8	173.87	60	175.95	168.00	-52	3,262	-1.59%
2022/09/27	6	172.67	12	173.25	176.00	-6	3,188	-0.19%
2022/09/26	0	0.00	2	166.22	167.50	-2	3,118	-0.06%
2022/09/23	3	167.50	12	169.00	166.50	-9	3,102	-0.29%
2022/09/22	2	167.25	3	167.17	168.50	-1	3,127	-0.03%
2022/09/21	1	168.50	1	171.50	170.50	0	3,091	0.00%
2022/09/19	4	167.75	2	167.00	167.00	2	3,064	0.07%
2022/09/16	13	173.73	8	175.13	171.50	5	3,070	0.16%
2022/09/15	33	175.20	7	174.22	174.00	26	3,024	0.86%
2022/09/14	1	168.00	1	167.50	166.50	0	3,020	0.00%
2022/09/13	1	171.00	5	171.00	171.00	-4	3,027	-0.13%
2022/09/12	1	173.50	2	170.50	171.00	-1	3,028	-0.03%
2022/09/08	3	170.67	3	169.67	170.00	0	3,020	0.00%
2022/09/07	11	165.64	26	170.75	170.50	-15	2,975	-0.50%
2022/09/06	49	175.10	42	168.51	164.50	7	2,930	0.24%
2022/09/05	72	171.30	2	173.74	171.50	70	2,815	2.49%
2022/09/02	3	168.67	8	168.57	170.00	-5	2,688	-0.19%
2022/09/01	2	159.00	0	0.00	157.50	2	2,606	0.08%
2022/08/31	1	161.00	1	162.00	162.00	0	2,596	0.00%
2022/08/30	2	157.75	3	159.83	160.00	-1	2,629	-0.04%
2022/08/29	4	157.25	7	156.79	157.50	-3	2,618	-0.11%
2022/08/26	2.2	165.10	1	166.50	165.50	1.2	2,599	0.05%
2022/08/25	94.1	165.86	6	166.00	164.50	88.1	2,592	3.40%
2022/08/24	1	173.50	1	174.00	173.00	0	2,555	0.00%
2022/08/23	2	174.25	1	173.00	174.00	1	2,517	0.04%
2022/08/22	0	173.50	1	174.00	174.00	-1	2,505	-0.04%
2022/08/19	13.3	179.71	1	179.01	176.50	12.3	2,493	0.49%
2022/08/18	3	173.67	3	173.33	174.50	0	2,503	0.00%
2022/08/17	2	176.00	0	0.00	176.00	2	2,481	0.08%
2022/08/16	7	176.29	0	0.00	175.00	7	2,477	0.28%
2022/08/15	110	177.16	2	176.98	176.50	108	2,462	4.39%	大買/鉅額交易
2022/08/12	12	168.96	8	170.44	171.00	4	2,394	0.17%
2022/08/11	2	162.50	1	165.00	166.50	1	2,376	0.04%
2022/08/10	0	0.00	10	163.00	161.50	-10	2,381	-0.42%
2022/08/09	0	160.00	2	162.50	163.00	-2	2,380	-0.08%
2022/08/08	3	158.83	5	160.00	160.00	-2	2,414	-0.08%
2022/08/05	4	162.88	61	163.19	163.50	-57	2,449	-2.33%
2022/08/04	5	159.00	3	159.00	162.00	2	2,458	0.08%
2022/08/03	0	0.00	5	162.50	161.50	-5	2,441	-0.20%
2022/08/02	23	165.41	0	0.00	163.00	23	2,444	0.94%
2022/08/01	4	169.25	30	168.88	168.00	-26	2,423	-1.07%
2022/07/29	8	165.38	12	164.83	166.00	-4	2,395	-0.17%
2022/07/28	5	159.60	0	0.00	158.50	5	2,385	0.21%
2022/07/27	3	163.50	3	159.67	164.00	0	2,362	0.00%
2022/07/26	4	160.50	3	160.33	161.00	1	2,369	0.04%
2022/07/25	151	163.98	0	0.00	161.50	151	2,369	6.37%	大買/鉅額交易
2022/07/22	9	168.61	95	167.04	166.50	-86	2,397	-3.59%
2022/07/21	6	168.83	3	167.67	170.00	3	2,338	0.13%
2022/07/20	14	165.79	183	165.02	163.50	-169	2,298	-7.35%	大賣/鉅額交易
2022/07/19	15	161.70	8	160.69	160.00	7	2,216	0.32%
2022/07/18	1	151.01	115	150.68	156.00	-114	2,160	-5.28%	大賣/鉅額交易
2022/07/15	20	151.95	113	153.83	154.50	-93	2,104	-4.42%	大賣/
2022/07/14	2	156.75	58	151.84	157.00	-56	2,025	-2.77%
2022/07/13	11.1	148.45	127	147.89	149.00	-116	1,957	-5.92%	大賣/鉅額交易
2022/07/12	0	151.50	0	0.00	151.50	0	1,835	0.00%
2022/07/11	3	168.17	14	168.11	168.00	-11	1,791	-0.61%
2022/07/08	2	166.50	3	168.33	166.50	-1	1,783	-0.06%
2022/07/07	5	163.20	163	162.87	165.00	-158	1,767	-8.94%	大賣/鉅額交易
2022/07/06	3.1	164.35	367	165.58	163.50	-363.9	1,751	-20.78%	大賣/鉅額交易
2022/07/05	4	169.13	4	171.00	170.50	0	1,742	0.00%
2022/07/04	5	169.90	3	172.83	172.50	2	1,732	0.12%
2022/07/01	0	0.00	0.2	175.00	173.50	-0.2	1,731	-0.01%
2022/06/30	18.1	178.85	2	181.00	178.50	16.1	1,713	0.94%
2022/06/29	1	188.51	3	188.83	189.00	-2	1,677	-0.12%
2022/06/27	10.1	197.35	3	196.00	194.50	7.1	1,677	0.42%
2022/06/24	3	187.00	220	188.20	187.00	-217	1,659	-13.07%	大賣/鉅額交易
2022/06/22	10.1	184.54	71	185.87	184.00	-60.9	1,614	-3.77%
2022/06/21	0	0.00	3	196.33	197.00	-3	1,562	-0.19%
2022/06/20	2	201.00	2	205.97	195.50	0	1,538	0.00%
2022/06/17	1.1	205.64	1	209.00	206.00	0.1	1,509	0.01%
2022/06/16	2	223.44	263	218.60	212.50	-261	1,477	-17.67%	大賣/鉅額交易
2022/06/15	2	228.25	1	224.00	224.00	1	1,456	0.07%
2022/06/14	2	228.50	385	227.28	228.00	-383	1,468	-26.09%	大賣/鉅額交易
2022/06/13	1	233.50	1	233.50	233.00	0	1,470	0.00%
2022/06/10	2	236.50	1	238.00	239.00	1	1,481	0.07%
2022/06/09	8	241.50	0	0.00	240.50	8	1,493	0.54%
2022/06/08	1	243.50	13	237.04	239.50	-12	1,503	-0.80%
2022/06/06	1	229.00	1	227.50	230.00	0	1,490	0.00%
2022/06/02	1	225.00	0	0.00	225.00	1	1,509	0.07%
2022/06/01	2	231.75	0	0.00	230.00	2	1,535	0.13%
2022/05/31	1	231.50	1	234.50	232.50	0	1,536	0.00%
2022/05/30	0	0.00	2	234.00	233.00	-2	1,546	-0.13%
2022/05/27	2	238.50	186	232.96	232.50	-184	1,540	-11.94%	大賣/鉅額交易
2022/05/26	2	232.75	5	234.30	233.00	-3	1,531	-0.20%
2022/05/24	51	225.07	5	226.00	225.00	46	1,567	2.93%
2022/05/23	25	229.56	1	230.00	226.00	24	1,578	1.52%
2022/05/20	1	227.00	1	229.00	228.00	0	1,568	0.00%
2022/05/19	2	222.50	2	226.00	226.00	0	1,561	0.00%
2022/05/18	130	227.97	2	227.00	227.50	128	1,547	8.27%	大買/鉅額交易
2022/05/17	1	222.00	1	222.00	221.00	0	1,510	0.00%
2022/05/16	4	221.25	4	221.63	219.50	0	1,517	0.00%
2022/05/13	65	224.51	1	224.46	224.00	64	1,473	4.34%
2022/05/12	35	215.13	1	214.00	213.00	34	1,431	2.37%
2022/05/10	0	0.00	1	214.50	214.00	-1	1,463	-0.07%
2022/05/09	26.1	210.04	109	210.30	210.50	-82.9	1,452	-5.71%	大賣/
2022/05/06	60	214.93	0	0.00	215.00	60	1,484	4.04%
2022/05/05	0	0.00	27	224.94	222.00	-27	1,487	-1.82%
2022/05/04	2	221.00	5.1	221.70	222.00	-3.1	1,487	-0.21%
2022/05/03	1	215.00	0	0.00	215.00	1	1,476	0.07%
2022/04/29	23	222.00	126	221.67	222.00	-103	1,468	-7.01%	大賣/鉅額交易
2022/04/28	7.2	219.39	36	216.14	216.00	-28.8	1,471	-1.96%
2022/04/27	19	232.26	14	229.07	233.00	5	1,431	0.35%
2022/04/26	1	235.50	9	235.78	235.50	-8	1,436	-0.56%
2022/04/25	16.1	236.36	0	0.00	235.50	16.1	1,466	1.10%
2022/04/21	0	0.00	5	245.00	245.00	-5	1,511	-0.33%
2022/04/18	0	234.00	0	0.00	234.50	0	1,572	0.00%
2022/04/15	0.1	236.00	0	0.00	235.50	0.1	1,591	0.01%
2022/04/13	30	238.13	0	0.00	238.50	30	1,683	1.78%
2022/04/12	14.1	237.85	0	0.00	237.00	14.1	1,705	0.83%
2022/04/11	1.3	240.73	71	241.82	240.00	-69.8	1,717	-4.06%
2022/04/07	1	256.00	1	255.00	255.00	0	1,742	0.00%
2022/04/06	1	257.00	1	257.00	257.00	0	1,733	0.00%
2022/04/01	0	0.00	40	257.74	261.00	-40	1,738	-2.30%
2022/03/31	0	0.00	87	257.71	258.00	-87	1,744	-4.99%
2022/03/30	0	0.00	0	262.00	261.00	0	1,753	0.00%
2022/03/29	3	259.33	0	261.00	259.00	3	1,780	0.17%
2022/03/28	0	258.50	0	0.00	261.00	0	1,798	0.00%
2022/03/24	0	0.00	50	255.51	257.00	-50	1,813	-2.76%
2022/03/23	0	0.00	0.1	259.50	258.50	-0.1	1,834	0.00%
2022/03/22	0	0.00	1	259.50	257.50	-1	1,872	-0.05%
2022/03/21	1	255.00	0	0.00	256.00	1	1,896	0.05%
2022/03/18	0	0.00	0	258.00	255.00	0	1,914	0.00%
2022/03/17	1	253.50	0	255.00	258.50	1	1,923	0.05%
2022/03/16	1.1	242.47	50	242.90	244.50	-48.9	1,926	-2.54%
2022/03/15	0	0.00	13	249.65	249.00	-13	1,958	-0.66%
2022/03/14	0.2	250.67	49	250.47	252.50	-48.9	1,981	-2.46%
2022/03/11	4.2	257.48	0	0.00	253.00	4.2	2,037	0.20%
2022/03/10	2	261.00	0	262.00	260.00	2	2,060	0.10%
2022/03/09	1	254.02	0	0.00	254.00	1	2,099	0.05%
2022/03/08	1	251.02	6	256.67	254.00	-5	2,144	-0.23%
2022/03/07	0.2	260.06	3	262.83	262.00	-2.8	2,204	-0.13%
2022/03/04	8	270.81	0	0.00	273.00	8	2,270	0.35%
2022/03/03	0	0.00	1	274.00	274.00	-1	2,377	-0.04%
2022/03/02	0	271.00	0	0.00	275.50	0	2,529	0.00%
2022/03/01	55	268.70	1.1	267.69	273.00	53.9	2,729	1.98%
2022/02/25	54.1	273.71	0.1	270.50	270.00	54	2,809	1.92%
2022/02/24	2	280.56	1	281.00	279.00	1	2,769	0.04%
2022/02/23	3	280.83	2	286.00	288.00	1	2,745	0.04%
2022/02/22	0	0.00	1	274.50	279.00	-1	2,740	-0.04%
2022/02/18	4	276.74	0	0.00	278.00	4	2,810	0.14%
2022/02/15	0	272.00	0	0.00	271.00	0	2,816	0.00%
2022/02/14	1	272.99	1	272.00	271.50	0	2,824	0.00%
2022/02/11	5	281.70	5	282.30	279.00	0	2,819	0.00%
2022/02/10	2	282.25	33	283.23	285.50	-31	2,800	-1.11%
2022/02/09	1	278.50	0	0.00	275.50	1	2,765	0.04%
2022/02/08	10.2	277.47	7	272.76	275.00	3.2	2,765	0.12%
2022/01/26	1	265.00	213.1	263.00	264.50	-212.1	2,744	-7.73%	大賣/鉅額交易
2022/01/24	7	274.14	0	0.00	275.00	7	2,802	0.25%
2022/01/21	1	276.00	0	0.00	273.00	1	2,912	0.03%
2022/01/19	0	0.00	3	280.00	281.50	-3	3,081	-0.10%
2022/01/18	203	277.35	2	276.00	276.00	201	3,068	6.55%	大買/鉅額交易
2022/01/17	0	0.00	2	269.00	274.00	-2	3,035	-0.07%
2022/01/14	2	264.00	0	0.00	267.00	2	3,005	0.07%
2022/01/12	2.1	259.93	1	258.54	262.00	1.1	3,013	0.04%
2022/01/11	1.1	269.74	0	0.00	262.50	1.1	3,042	0.03%
2022/01/07	1	273.12	0	0.00	273.00	1	3,006	0.03%
2022/01/06	0.1	285.00	5	285.20	285.00	-4.9	2,994	-0.16%
2022/01/05	0	0.00	1	276.00	280.50	-1	2,959	-0.03%
2022/01/04	0	0.00	0	276.00	277.00	0	2,944	0.00%
2022/01/03	3.1	284.03	23	282.70	277.50	-19.9	2,917	-0.68%
2021/12/30	0	0.00	1.1	278.00	278.00	-1.1	2,908	-0.04%
2021/12/29	2	279.75	0	0.00	279.50	2	2,985	0.07%
2021/12/28	0	0.00	1	278.00	277.50	-1	3,023	-0.03%
2021/12/27	0	0.00	0.1	279.50	277.50	-0.1	3,036	0.00%
2021/12/24	0.1	278.00	0	0.00	276.50	0.1	3,067	0.00%
2021/12/23	1	280.50	1	279.50	281.00	0	3,102	0.00%
2021/12/22	1.2	272.75	1	274.00	275.50	0.2	3,196	0.01%
2021/12/21	0	0.00	17	275.29	275.50	-17	3,230	-0.53%
2021/12/20	0	0.00	50	277.32	275.50	-50	3,335	-1.50%
2021/12/16	2	280.50	52	281.17	282.50	-50	3,690	-1.35%
2021/12/15	0	0.00	50	275.20	275.00	-50	3,697	-1.35%
2021/12/14	0	0.00	0	271.50	274.00	0	3,727	0.00%
2021/12/13	0	0.00	0	276.50	279.00	0	3,776	0.00%
2021/12/10	5	275.60	0	0.00	280.00	5	3,791	0.13%
2021/12/09	2	282.25	0	0.00	276.50	2	3,775	0.05%
2021/12/08	1	279.00	1	281.00	280.00	0	3,740	0.00%
2021/12/07	3	283.83	21	282.14	278.00	-18	3,726	-0.48%
2021/12/06	4	274.48	85.1	275.15	275.50	-81	3,683	-2.20%
2021/12/03	0	0.00	1	270.02	274.50	-1	3,717	-0.03%
2021/12/02	1	272.00	3	268.52	269.00	-2	3,709	-0.05%
2021/12/01	6	276.75	171	273.95	279.50	-165	3,713	-4.44%	大賣/鉅額交易
2021/11/30	30.1	280.89	28.2	284.40	280.00	2	3,673	0.05%
2021/11/29	18	276.08	41	274.16	280.00	-23	3,617	-0.64%
2021/11/26	8	265.14	4.1	267.24	272.50	3.9	3,556	0.11%
2021/11/25	21	261.17	22.3	261.81	269.50	-1.3	3,423	-0.04%
2021/11/24	23.2	239.33	8	245.00	245.00	15.2	3,223	0.47%
2021/11/23	0	0.00	1	229.50	228.50	-1	3,137	-0.03%
2021/11/22	0	0.00	76	230.76	233.00	-76	3,163	-2.40%
2021/11/18	0	0.00	16	230.75	232.00	-16	3,259	-0.49%
2021/11/17	0.3	231.50	0	0.00	233.00	0.3	3,299	0.01%
2021/11/16	2	231.00	5	232.40	233.00	-3	3,376	-0.09%
2021/11/15	1	234.00	0	0.00	234.00	1	3,504	0.03%
2021/11/12	1	235.00	0	0.00	232.00	1	3,568	0.03%
2021/11/11	1	231.50	0	0.00	229.50	1	3,612	0.03%
2021/11/09	1	233.00	2.2	233.22	232.00	-1.2	3,672	-0.03%
2021/11/08	0	0.00	1.2	229.17	230.00	-1.2	3,693	-0.03%
2021/11/05	10	228.00	65	228.81	230.50	-55	3,739	-1.47%
2021/11/04	30	231.33	65	231.35	231.50	-35	3,773	-0.93%
2021/11/03	31	232.48	92	231.74	232.00	-61	3,768	-1.62%
2021/11/02	10	227.00	25	229.44	228.50	-15	3,741	-0.40%
2021/11/01	10	234.50	5	233.20	234.00	5	3,739	0.13%
2021/10/29	14	244.64	15	240.17	240.50	-1	3,719	-0.03%
2021/10/28	115	243.21	54.1	245.30	240.50	60.9	3,647	1.67%	大買/
2021/10/27	22	225.72	3	228.00	227.50	19	3,510	0.54%
2021/10/26	3	218.00	5	218.00	218.00	-2	3,505	-0.06%
2021/10/25	1	217.50	1	218.50	218.00	0	3,543	0.00%
2021/10/21	1.1	218.40	0	0.00	212.50	1.1	3,630	0.03%
2021/10/20	9	219.22	101	219.49	217.00	-92	3,648	-2.52%	大賣/
2021/10/19	20	219.53	1	217.50	215.00	19	3,662	0.52%
2021/10/18	100	208.70	0	0.00	207.00	100	3,643	2.74%
2021/10/14	100	205.38	1	205.50	206.50	99	3,801	2.60%
2021/10/13	1	208.50	1	201.50	200.00	0	3,932	0.00%
2021/10/12	31	209.35	18	208.47	207.00	13	4,002	0.33%
2021/10/08	80	216.49	0	0.00	214.50	80	4,063	1.97%
2021/10/07	12	212.08	1.1	212.48	211.50	11	4,235	0.26%
2021/10/06	476.1	209.46	1	210.50	203.00	475.1	4,424	10.74%	大買/鉅額交易
2021/10/05	40	217.46	2.1	215.24	218.00	38	4,455	0.85%
2021/10/04	70	211.18	0.1	213.00	209.50	70	4,614	1.52%
2021/10/01	1	210.50	1	210.50	210.00	0	4,708	0.00%
2021/09/30	0.1	218.50	56	215.22	217.50	-56	4,747	-1.18%
2021/09/29	110	214.33	13	214.32	214.50	97	4,766	2.04%	大買/
2021/09/28	5	225.00	3	224.50	228.00	2	4,759	0.04%
2021/09/27	155	227.70	69	229.06	226.00	86	4,791	1.80%	大買/
2021/09/24	194	240.15	8.1	241.22	238.00	185.9	4,799	3.87%	大買/鉅額交易
2021/09/23	18	244.03	23	247.11	249.00	-5	4,906	-0.10%
2021/09/22	26	232.96	17	230.65	232.50	9	4,880	0.18%
2021/09/17	0.1	229.00	50	230.24	227.50	-49.9	4,910	-1.02%
2021/09/16	67	228.78	29	230.86	231.00	38	4,935	0.77%
2021/09/15	0	0.00	27	216.91	219.50	-27	4,949	-0.55%
2021/09/14	1	221.50	0	221.50	222.50	1	5,053	0.02%
2021/09/10	1	222.00	1	223.50	225.00	0	5,283	0.00%
2021/09/09	1	223.50	0	0.00	226.50	1	5,360	0.02%
2021/09/08	3	218.82	3	221.33	221.50	0	5,474	0.00%
2021/09/07	2	230.50	4	228.75	228.00	-2	5,560	-0.04%
2021/09/06	18.1	234.90	14	231.36	231.00	4.1	5,819	0.07%
2021/09/03	2	227.00	5	230.30	232.00	-3	6,323	-0.05%
2021/09/02	1	232.00	38	235.13	232.00	-37	6,761	-0.55%
2021/09/01	2	237.50	2.1	233.93	237.00	-0.1	6,895	0.00%
2021/08/31	2.1	227.73	7	231.86	234.00	-5	6,924	-0.07%
2021/08/30	180.2	230.10	0	0.00	230.00	180.2	6,954	2.59%	大買/鉅額交易
2021/08/27	1	228.50	1	228.50	228.50	0	6,953	0.00%
2021/08/26	26	231.52	3.1	229.24	232.00	22.9	6,934	0.33%
2021/08/25	2.1	235.95	3	232.83	234.00	-0.9	6,919	-0.01%
2021/08/24	10	238.40	11	238.82	236.50	-1	6,895	-0.01%
2021/08/23	7	231.93	5	231.60	231.50	2	6,849	0.03%
2021/08/20	101	232.82	3.1	234.34	235.50	97.9	6,776	1.44%	大買/
2021/08/19	13.3	227.85	69.2	226.77	228.00	-55.9	6,662	-0.84%
2021/08/18	2.2	213.08	16	220.43	222.50	-13.8	6,518	-0.21%
2021/08/17	67	212.88	1	214.00	208.00	66	6,446	1.02%
2021/08/16	3.1	204.71	52	204.17	205.00	-48.9	6,403	-0.76%
2021/08/13	0	212.50	2	209.00	208.00	-2	6,388	-0.03%
2021/08/12	17	219.44	2	220.49	220.50	15	6,348	0.24%
2021/08/11	0.1	213.50	0	0.00	212.50	0.1	6,325	0.00%
2021/08/10	1	211.98	0.4	215.27	215.50	0.6	6,296	0.01%
2021/08/09	3	217.67	1	215.50	215.50	2	6,287	0.03%
2021/08/06	17	221.41	2	221.50	221.50	15	6,329	0.24%
2021/08/05	146	220.68	1	221.50	222.50	145	6,370	2.28%	大買/鉅額交易
2021/08/04	3	218.84	140	218.76	218.50	-137	6,424	-2.13%	大賣/鉅額交易
2021/08/03	2	219.49	471	218.93	223.00	-469	6,436	-7.29%	大賣/鉅額交易
2021/08/02	2	219.02	0	0.00	220.50	2	6,421	0.03%
2021/07/30	87	228.09	5.3	227.87	225.00	81.7	6,417	1.27%
2021/07/29	0	0.00	1.1	229.05	229.00	-1.1	6,430	-0.02%
2021/07/28	1	221.50	1	231.50	230.00	0	6,440	0.00%
2021/07/27	13	233.04	17	232.00	231.00	-4	6,431	-0.06%
2021/07/26	1	230.00	18	233.19	236.00	-17	6,489	-0.26%
2021/07/23	179	231.24	0	231.00	230.50	179	6,497	2.75%	大買/鉅額交易
2021/07/22	19.2	235.54	2.2	237.10	235.00	17	6,497	0.26%
2021/07/21	176.2	238.59	8	237.94	236.00	168.2	6,487	2.59%	大買/鉅額交易
2021/07/20	23	234.11	28	234.88	231.00	-5	6,444	-0.08%
2021/07/19	29	242.66	28.3	244.36	242.50	0.7	6,365	0.01%
2021/07/16	268.8	238.39	12.2	234.44	238.50	256.7	6,324	4.06%	大買/鉅額交易
2021/07/15	464.1	228.54	18	229.58	229.00	446.1	6,315	7.06%	大買/鉅額交易
2021/07/14	17.3	226.10	66	227.34	231.00	-48.8	6,357	-0.77%
2021/07/13	562	224.17	283.1	221.67	223.50	278.9	6,213	4.49%	大買/大賣/鉅額交易
2021/07/12	20.2	218.58	185	216.11	216.00	-164.8	5,986	-2.75%	大賣/鉅額交易
2021/07/09	197.2	225.42	75	220.41	218.50	122.2	5,895	2.07%	大買/鉅額交易
2021/07/08	52	215.88	1	217.00	219.00	51	5,800	0.88%
2021/07/07	2	216.50	136	216.64	217.00	-134	5,702	-2.35%	大賣/鉅額交易
2021/07/06	102	220.21	10.2	218.33	218.00	91.8	5,637	1.63%	大買/
2021/07/05	73.1	221.14	66	223.92	223.00	7.1	5,602	0.13%
2021/07/02	352.2	213.00	108.1	214.60	216.50	244.1	5,516	4.43%	大買/大賣/鉅額交易
2021/07/01	71.2	210.71	5.1	212.67	210.00	66.1	5,441	1.21%
2021/06/30	163.2	218.65	90.9	220.28	218.00	72.3	5,335	1.36%	大買/
2021/06/29	82.9	224.94	49.1	223.65	235.00	33.8	5,040	0.67%
2021/06/28	24	214.67	33	215.09	214.00	-9	4,878	-0.18%
2021/06/25	39	216.40	16.1	214.16	213.50	22.9	4,808	0.48%
2021/06/24	605.1	214.26	1.1	215.95	215.50	604	4,769	12.66%	大買/鉅額交易
2021/06/23	160	213.52	27.4	211.94	213.50	132.6	4,707	2.82%	大買/鉅額交易
2021/06/22	36.1	209.69	27.1	205.27	204.50	9.1	4,599	0.20%
2021/06/21	52.2	211.19	3.2	209.58	213.50	49	4,411	1.11%
2021/06/18	2.2	208.72	6.2	210.91	212.00	-4.1	4,352	-0.09%
2021/06/17	318	212.55	70.1	213.51	214.00	248	4,266	5.81%	大買/鉅額交易
2021/06/16	105.1	207.01	14.2	207.61	210.00	90.9	4,131	2.20%	大買/
2021/06/15	28	209.63	31.1	208.11	207.50	-3.1	3,979	-0.08%
2021/06/11	273.1	202.37	243.3	201.66	202.00	29.8	3,694	0.81%	大買/大賣/
2021/06/10	393	190.26	61.3	191.26	196.50	331.7	3,145	10.55%	大買/鉅額交易
2021/06/09	60.1	178.62	151.1	171.98	179.00	-91	2,673	-3.40%	大賣/
2021/06/08	77	166.97	174	170.81	168.50	-97	2,532	-3.83%	大賣/
2021/06/07	5	160.30	7	161.29	162.50	-2	2,494	-0.08%
2021/06/04	1	159.50	3	159.50	159.50	-2	2,445	-0.08%
2021/06/03	2	159.25	161	159.01	159.50	-159	2,468	-6.44%	大賣/鉅額交易
2021/06/02	71	159.77	0	0.00	160.00	71	2,478	2.86%
2021/06/01	110	163.06	201	162.89	162.50	-91	2,505	-3.63%	大買/大賣/
2021/05/31	1	164.00	1	163.00	164.00	0	2,524	0.00%
2021/05/28	0	0.00	1	159.50	158.50	-1	2,522	-0.04%
2021/05/27	4	158.38	0	0.00	157.00	4	2,634	0.15%
2021/05/26	1	159.50	0	0.00	159.50	1	2,751	0.04%
2021/05/25	2	162.00	3	160.50	161.00	-1	2,825	-0.04%
2021/05/24	3	155.50	0	0.00	158.50	3	2,887	0.10%
2021/05/21	1	155.50	0	0.00	156.50	1	2,900	0.03%
2021/05/20	0.1	158.50	1	157.50	156.50	-0.9	2,927	-0.03%
2021/05/19	0	0.00	1	158.00	158.50	-1	3,030	-0.03%
2021/05/18	1	157.50	1.1	155.27	159.00	-0.1	3,058	0.00%
2021/05/17	1	148.00	15	154.07	155.00	-14	3,084	-0.45%
2021/05/14	8	157.81	9	157.61	157.00	-1	3,134	-0.03%
2021/05/13	17.2	151.67	5	143.60	151.50	12.2	3,092	0.39%
2021/05/12	16	150.69	2	149.25	150.00	14	3,057	0.46%
2021/05/11	9	161.83	5	164.00	161.00	4	2,989	0.13%
2021/05/10	234	171.96	3	170.83	168.00	231	2,951	7.83%	大買/鉅額交易
2021/05/07	1	167.00	4	170.63	172.50	-3	2,970	-0.10%
2021/05/06	7	165.71	0	0.00	166.50	7	2,982	0.23%
2021/05/05	8.2	170.45	582	168.57	165.00	-573.8	2,958	-19.40%	大賣/鉅額交易
2021/05/04	11	173.27	3	173.17	173.00	8	2,940	0.27%
2021/05/03	2	183.25	29	181.24	179.50	-27	2,904	-0.93%
2021/04/29	4	177.38	102	178.37	178.00	-98	2,873	-3.41%	大賣/
2021/04/28	5	178.69	4	178.25	178.50	1	2,868	0.04%
2021/04/27	10	180.40	14	182.18	182.00	-4	2,856	-0.14%
2021/04/26	422	181.13	6	181.42	182.00	416	2,860	14.54%	大買/鉅額交易
2021/04/23	100	177.29	4	178.88	179.50	96	2,857	3.36%
2021/04/22	17.1	178.56	10.2	177.08	175.00	6.9	2,904	0.24%
2021/04/21	393.2	175.05	17	179.56	181.00	376.2	2,884	13.04%	大買/鉅額交易
2021/04/20	101	174.60	656.5	174.15	175.50	-555.5	2,832	-19.61%	大買/大賣/鉅額交易
2021/04/19	2.1	167.79	0	0.00	169.50	2.1	2,750	0.07%
2021/04/16	0	0.00	1	170.00	169.50	-1	2,731	-0.04%
2021/04/15	3	167.67	50	167.05	168.50	-47	2,747	-1.71%
2021/04/14	51	169.71	62	171.52	169.00	-11	2,753	-0.40%
2021/04/13	4	166.88	51	169.84	167.00	-47	2,743	-1.71%
2021/04/12	3	169.50	126	169.57	170.00	-123	2,787	-4.41%	大賣/鉅額交易
2021/04/09	3	170.00	30	169.92	169.00	-27	2,815	-0.96%
2021/04/08	1	170.00	4	170.75	171.50	-3	2,808	-0.11%
2021/04/07	4	168.13	4	168.88	169.00	0	2,786	0.00%
2021/04/06	2	167.50	0	0.00	167.50	2	2,799	0.07%
2021/04/01	2	168.25	1	168.50	168.50	1	2,796	0.04%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/30	2	169.50	2	170.00	170.00	0	2,831	0.00%
2021/03/29	20	170.15	9	170.06	171.00	11	2,947	0.37%
2021/03/26	2	165.75	6	166.08	166.50	-4	2,930	-0.14%
2021/03/25	1.1	166.45	1	165.00	165.00	0.1	2,934	0.00%
2021/03/24	277	168.37	4.5	168.22	168.00	272.5	2,935	9.28%	大買/鉅額交易
2021/03/23	0	0.00	5.1	170.49	169.00	-5.1	2,947	-0.17%
2021/03/22	0.1	169.00	2	169.75	170.00	-1.9	2,968	-0.06%
2021/03/19	23.4	166.59	1	168.00	168.50	22.4	2,986	0.75%
2021/03/18	200	168.93	0	0.00	169.00	200	2,992	6.68%	大買/鉅額交易
2021/03/17	1.5	168.83	4	168.38	168.00	-2.5	3,038	-0.08%
2021/03/16	3	168.67	2.3	169.43	170.00	0.7	3,128	0.02%
2021/03/15	2	169.00	0	0.00	168.50	2	3,166	0.06%
2021/03/12	0	0.00	5	170.80	169.50	-5	3,180	-0.16%
2021/03/11	4	167.13	3	168.17	167.50	1	3,187	0.03%
2021/03/10	1.2	167.50	1	167.50	166.00	0.2	3,174	0.01%
2021/03/09	18	164.47	365.1	163.53	165.50	-347.1	3,196	-10.86%	大賣/鉅額交易
2021/03/08	8	167.19	2	168.25	166.00	6	3,191	0.19%
2021/03/05	7	168.14	39	168.06	167.50	-32	3,185	-1.00%
2021/03/04	3	172.67	7	171.50	170.00	-4	3,169	-0.13%
2021/03/03	10	168.60	30	169.23	172.00	-20	3,145	-0.64%
2021/03/02	39	174.13	84	170.68	169.00	-45	3,132	-1.44%
2021/02/26	16.1	165.72	170.5	168.30	169.00	-154.4	3,074	-5.02%	大賣/鉅額交易
2021/02/25	21.3	163.44	286.6	163.08	163.00	-265.4	2,982	-8.90%	大賣/鉅額交易
2021/02/24	10	170.10	7	169.79	166.50	3	2,927	0.10%
2021/02/23	3	167.33	2	168.00	169.00	1	2,907	0.03%
2021/02/22	3.1	168.52	35	168.97	168.50	-31.9	3,006	-1.06%
2021/02/19	99.6	168.09	17	168.53	169.00	82.6	3,025	2.73%
2021/02/18	4	164.63	1	164.50	164.50	3	3,009	0.10%
2021/02/17	18.2	164.88	8	163.31	164.00	10.2	3,109	0.33%
2021/02/05	21	161.36	11	160.64	161.50	10	3,085	0.32%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/03	1	154.50	0	0.00	155.00	1	3,044	0.03%
2021/02/02	0	0.00	1	156.00	155.00	-1	3,051	-0.03%
2021/02/01	4	151.25	49	150.82	152.50	-45	3,051	-1.47%
2021/01/29	4	154.75	1	156.50	150.50	3	3,059	0.10%
2021/01/28	16	157.81	14	156.57	156.50	2	3,028	0.07%
2021/01/27	2	160.75	1	162.00	162.50	1	3,002	0.03%
2021/01/26	15	161.27	13	161.00	161.00	2	3,034	0.07%
2021/01/25	3	160.67	6	160.83	161.00	-3	3,053	-0.10%
2021/01/22	0	158.50	5	158.70	161.50	-5	3,034	-0.16%
2021/01/21	3	155.67	1	158.50	156.00	2	2,990	0.07%
2021/01/20	61	155.84	4	156.38	155.00	57	2,978	1.91%
2021/01/19	1	158.50	2	159.50	158.50	-1	2,944	-0.03%
2021/01/18	7	159.36	0.1	157.58	159.50	6.9	2,926	0.23%
2021/01/15	219	162.24	14	165.82	161.00	205	2,897	7.08%	大買/鉅額交易
2021/01/14	41.1	163.07	32.4	164.40	165.50	8.7	2,845	0.31%
2021/01/13	158	159.46	8.4	158.21	159.50	149.6	2,762	5.41%	大買/鉅額交易
2021/01/12	1.3	157.12	1.1	159.30	157.00	0.2	2,771	0.01%
2021/01/11	49	160.36	10	160.25	161.00	39	2,833	1.38%
2021/01/08	31	157.84	19	158.71	159.00	12	2,821	0.42%
2021/01/07	1	155.57	2	157.00	157.50	-1	2,801	-0.03%
2021/01/06	10	157.30	15	159.83	155.50	-5	2,791	-0.18%
2021/01/05	42	159.10	7	159.64	159.00	35	2,719	1.29%
2021/01/04	26	156.40	37	156.14	156.50	-11	2,691	-0.41%
2020/12/31	0	0.00	4	156.88	157.00	-4	2,668	-0.15%
2020/12/30	1	155.00	200	155.62	155.50	-199	2,650	-7.51%	大賣/鉅額交易
2020/12/29	4	156.49	24	156.21	156.00	-20	2,699	-0.74%
2020/12/25	6	158.08	4	157.38	157.50	2	2,700	0.07%
2020/12/24	4	158.50	91	158.18	157.50	-87	2,711	-3.21%
2020/12/23	17	157.47	24	159.44	157.00	-7	2,705	-0.26%
2020/12/22	63	154.44	4	156.00	153.00	59	2,671	2.21%
2020/12/21	0	0.00	8	153.00	156.00	-8	2,678	-0.30%
2020/12/18	94	156.60	1	157.00	155.00	93	2,683	3.47%
2020/12/17	32	154.89	0	0.00	154.50	32	2,677	1.20%
2020/12/16	0	0.00	5	154.40	154.50	-5	2,675	-0.19%
2020/12/15	2	151.00	3	154.33	150.50	-1	2,676	-0.04%
2020/12/14	0	0.00	2	155.25	155.50	-2	2,674	-0.07%
2020/12/11	9	152.94	0	0.00	153.00	9	2,705	0.33%
2020/12/10	21.2	155.79	9	158.94	155.00	12.2	2,689	0.45%
2020/12/09	9	160.33	19.2	159.60	161.00	-10.2	2,652	-0.38%
2020/12/08	4.1	156.13	164	155.81	156.00	-159.9	2,668	-5.99%	大賣/鉅額交易
2020/12/07	9.1	154.89	137	155.11	154.00	-127.9	2,702	-4.73%	大賣/鉅額交易
2020/12/04	4	157.50	36	156.86	157.00	-32	2,721	-1.18%
2020/12/03	2	161.00	5	159.60	159.00	-3	2,756	-0.11%
2020/12/02	88	158.26	11	158.55	158.00	77	2,831	2.72%
2020/12/01	0	0.00	1	155.00	157.00	-1	2,856	-0.04%
2020/11/30	5	157.40	1	157.50	156.00	4	2,910	0.14%
2020/11/27	1	156.50	4	156.00	157.00	-3	2,904	-0.10%
2020/11/26	2	153.25	0	0.00	155.00	2	2,900	0.07%
2020/11/25	18	153.64	3	154.00	152.50	15	2,910	0.52%
2020/11/24	9	156.33	2	156.50	156.00	7	2,899	0.24%
2020/11/23	12	156.08	18	156.03	156.00	-6	2,957	-0.20%
2020/11/20	253	155.58	994	155.37	156.50	-741	2,964	-25.00%	大買/大賣/鉅額交易
2020/11/19	319	155.28	0	0.00	155.50	319	2,993	10.66%	大買/鉅額交易
2020/11/18	120	160.47	0	0.00	160.00	120	2,919	4.11%	大買/鉅額交易
2020/11/17	26	163.40	42	165.88	162.00	-16	2,946	-0.54%
2020/11/16	93	161.52	45	162.63	163.00	48	3,021	1.59%
2020/11/13	6	150.75	4	152.25	153.50	2	2,923	0.07%
2020/11/12	8	153.56	17	153.35	153.00	-9	2,918	-0.31%
2020/11/11	1	152.00	7	151.00	152.50	-6	2,920	-0.21%
2020/11/10	1	147.50	1	148.50	147.50	0	2,892	0.00%
2020/11/09	8	146.50	35	148.50	147.50	-27	2,891	-0.93%
2020/11/06	184	147.49	1	148.00	146.50	183	2,897	6.32%	大買/鉅額交易
2020/11/05	1	146.50	301	147.05	147.50	-300	2,907	-10.32%	大賣/鉅額交易
2020/11/04	7	147.21	5	148.00	148.00	2	2,951	0.07%
2020/11/03	66	145.69	0	146.50	145.50	66	2,976	2.22%
2020/11/02	12	145.58	4	145.13	146.50	8	2,998	0.27%
2020/10/29	22	149.93	1	150.50	151.00	21	3,088	0.68%
2020/10/28	4	150.63	4	152.00	150.50	0	3,214	0.00%
2020/10/27	2	153.25	32	153.00	153.50	-30	3,302	-0.91%
2020/10/26	77	155.22	3	154.50	154.00	74	3,341	2.21%
2020/10/23	0	0.00	2	154.75	154.50	-2	3,363	-0.06%
2020/10/22	35	153.44	0	0.00	154.50	35	3,432	1.02%
2020/10/21	3	156.67	0	0.00	156.00	3	3,451	0.09%
2020/10/20	4	156.25	62	156.94	156.50	-58	3,530	-1.64%
2020/10/19	95	155.48	39	156.01	156.00	56	3,701	1.51%
2020/10/16	3	151.00	2	150.50	150.00	1	3,652	0.03%
2020/10/15	2	149.25	1	149.50	150.00	1	3,715	0.03%
2020/10/14	5	148.30	1	148.00	148.00	4	3,755	0.11%
2020/10/13	3	147.83	0	0.00	148.00	3	3,778	0.08%
2020/10/12	2	151.25	110	149.41	149.50	-108	3,795	-2.85%	大賣/鉅額交易
2020/10/08	2	152.50	4	152.38	152.50	-2	3,848	-0.05%
2020/10/07	4	152.38	0	0.00	153.50	4	4,063	0.10%
2020/10/06	3	153.33	7	154.14	153.00	-4	4,085	-0.10%
2020/10/05	2	146.50	0	0.00	149.00	2	4,092	0.05%
2020/09/30	1	146.50	4	145.75	146.00	-3	4,134	-0.07%
2020/09/29	0	0.00	2	143.50	143.00	-2	4,169	-0.05%
2020/09/28	3	143.67	142	143.69	143.00	-139	4,235	-3.28%	大賣/鉅額交易
2020/09/25	10	145.85	85	143.15	144.50	-75	4,297	-1.75%
2020/09/24	8	150.44	1	150.00	150.00	7	4,313	0.16%
2020/09/23	1	155.00	5	155.90	152.50	-4	4,365	-0.09%
2020/09/22	0	0.00	10	154.35	154.00	-10	4,421	-0.23%
2020/09/21	4	157.25	69	156.04	155.00	-65	4,457	-1.46%
2020/09/18	12	159.88	3	159.50	159.00	9	4,554	0.20%
2020/09/17	0	0.00	11	157.91	158.00	-11	4,590	-0.24%
2020/09/16	14	157.00	2	156.75	156.50	12	4,614	0.26%
2020/09/15	2	156.25	0	0.00	156.00	2	4,610	0.04%
2020/09/14	1	153.50	2	153.50	156.00	-1	4,646	-0.02%
2020/09/11	9	149.83	2	150.75	149.50	7	4,703	0.15%
2020/09/10	3	155.17	7	155.29	154.00	-4	4,749	-0.08%
2020/09/09	6	153.08	80	153.56	155.50	-74	4,846	-1.53%
2020/09/08	11	158.23	6	157.33	156.50	5	4,825	0.10%
2020/09/07	21	162.43	124	160.37	158.50	-103	4,823	-2.14%	大賣/鉅額交易
2020/09/04	5	165.90	121	165.84	169.00	-116	4,819	-2.41%	大賣/鉅額交易
2020/09/03	7	172.29	37	168.57	167.00	-30	4,822	-0.62%
2020/09/02	0	0.00	1	171.50	172.50	-1	4,812	-0.02%
2020/09/01	3	171.17	7	170.79	171.50	-4	4,829	-0.08%
2020/08/31	6	169.75	0	0.00	170.00	6	4,861	0.12%
2020/08/28	5	171.40	1	173.00	171.00	4	4,879	0.08%
2020/08/27	22	178.68	13	178.27	175.00	9	4,868	0.18%
2020/08/26	3	177.17	3	176.33	176.00	0	4,822	0.00%
2020/08/25	3	178.00	21	176.17	175.00	-18	4,831	-0.37%
2020/08/24	3	171.00	75	170.23	172.00	-72	4,779	-1.51%
2020/08/21	125	169.76	39	170.46	171.50	86	4,811	1.79%	大買/
2020/08/20	16	162.66	224	160.65	160.00	-208	4,824	-4.31%	大賣/鉅額交易
2020/08/19	17	169.74	6	169.67	167.50	11	4,844	0.23%
2020/08/18	1	169.00	3	170.17	168.00	-2	4,938	-0.04%
2020/08/17	4	169.38	16	170.22	170.00	-12	5,018	-0.24%
2020/08/14	0	0.00	1	170.03	170.50	-1	5,221	-0.02%
2020/08/13	2	171.25	0	0.00	169.00	2	5,247	0.04%
2020/08/12	18	169.81	186	168.75	170.50	-168	5,302	-3.17%	大賣/鉅額交易
2020/08/11	3	169.83	23	169.72	170.50	-20	5,475	-0.37%
2020/08/10	14	170.00	96	169.31	169.00	-82	5,505	-1.49%
2020/08/07	39	173.23	2	173.00	174.00	37	5,513	0.67%
2020/08/06	16	176.06	510	174.08	175.00	-494	5,573	-8.86%	大賣/鉅額交易
2020/08/05	5	179.50	164	179.74	179.50	-159	5,582	-2.85%	大賣/鉅額交易
2020/08/04	31	178.89	13	180.69	177.00	18	5,671	0.32%
2020/08/03	9	176.56	233	178.96	174.00	-224	5,793	-3.87%	大賣/鉅額交易
2020/07/31	151	176.70	117	175.16	177.00	34	5,763	0.59%	大買/大賣/
2020/07/30	76	171.92	7	171.21	171.50	69	5,751	1.20%
2020/07/29	6	168.92	33	169.42	169.50	-27	5,944	-0.45%
2020/07/28	7	168.85	17	167.79	167.00	-10	6,064	-0.16%
2020/07/27	35	169.43	11	169.41	169.50	24	6,095	0.39%
2020/07/24	28	169.41	29	170.52	168.00	-1	6,096	-0.02%
2020/07/23	328	172.64	43	171.55	173.00	285	6,042	4.72%	大買/鉅額交易
2020/07/22	1	164.50	3	165.00	164.00	-2	5,865	-0.03%
2020/07/21	27	163.44	34	161.69	164.00	-7	5,847	-0.12%
2020/07/20	11	158.82	1	158.00	160.00	10	5,800	0.17%
2020/07/17	5	157.30	7	157.93	156.00	-2	5,783	-0.03%
2020/07/16	15	159.10	12	159.58	159.50	3	5,789	0.05%
2020/07/15	716	161.24	26	161.73	158.50	690	5,784	11.93%	大買/鉅額交易
2020/07/14	582	163.73	50	165.02	160.00	532	5,768	9.22%	大買/鉅額交易
2020/07/13	0	0.00	65	157.61	157.00	-65	5,604	-1.16%
2020/07/10	13	157.19	3	157.50	156.00	10	5,639	0.18%
2020/07/09	5	163.40	0	0.00	161.50	5	5,612	0.09%
2020/07/08	4	160.88	52	160.63	163.00	-48	5,584	-0.86%
2020/07/07	13	163.42	6	163.25	162.00	7	5,555	0.13%
2020/07/06	12	167.29	6.7	167.52	167.00	5.3	5,503	0.10%
2020/07/03	100	165.46	10	165.05	166.50	90	5,485	1.64%
2020/07/02	6	162.83	5	162.90	162.50	1	5,469	0.02%
2020/07/01	160	160.46	6	160.25	159.50	154	5,525	2.79%	大買/鉅額交易
2020/06/30	36	159.26	15	160.23	159.50	21	5,477	0.38%
2020/06/29	21	158.71	20	159.48	158.50	1	5,470	0.02%
2020/06/24	2	154.50	6	157.42	154.50	-4	5,387	-0.07%
2020/06/23	20	157.00	2	155.75	156.00	18	5,381	0.33%
2020/06/22	2	160.50	3	159.33	159.00	-1	5,388	-0.02%
2020/06/19	8	161.13	16	162.28	161.00	-8	5,449	-0.15%
2020/06/18	64	162.58	34	163.15	162.50	30	5,435	0.55%
2020/06/17	34	156.00	30	157.67	158.00	4	5,378	0.07%
2020/06/16	64	155.52	53	155.32	159.00	11	5,352	0.21%
2020/06/15	5	149.60	4	151.38	149.50	1	5,300	0.02%
2020/06/12	27	147.63	216	147.61	149.00	-189	5,341	-3.54%	大賣/鉅額交易
2020/06/11	55	151.06	25	154.30	149.00	30	5,362	0.56%
2020/06/10	2	153.00	5	153.00	155.00	-3	5,315	-0.06%
2020/06/09	4	151.25	6	151.25	151.50	-2	5,398	-0.04%
2020/06/08	3	148.50	97	149.03	148.50	-94	5,491	-1.71%
2020/06/05	15	147.93	2	148.25	148.00	13	5,509	0.24%
2020/06/04	10	151.15	10	151.05	152.00	0	5,543	0.00%
2020/06/03	17	151.06	1	151.50	151.00	16	5,575	0.29%
2020/06/02	1	151.00	3	150.17	149.00	-2	5,606	-0.04%
2020/06/01	11	149.95	1	150.00	150.00	10	5,617	0.18%
2020/05/29	1	148.00	1	148.50	147.50	0	5,609	0.00%
2020/05/28	8	150.31	29	148.12	148.00	-21	5,641	-0.37%
2020/05/27	30	153.58	6	153.67	152.00	24	5,630	0.43%
2020/05/26	466	152.35	20.7	152.88	153.00	445.3	5,605	7.94%	大買/鉅額交易
2020/05/25	38	146.49	43	147.67	148.00	-5	5,467	-0.09%
2020/05/22	40	143.31	3	144.00	143.00	37	5,360	0.69%
2020/05/21	132	145.55	84.1	144.14	147.00	47.9	5,300	0.90%	大買/
2020/05/20	10	135.45	6	134.83	135.50	4	5,122	0.08%
2020/05/19	6	135.25	56	136.66	135.00	-50	5,135	-0.97%
2020/05/18	39.1	135.84	281	135.63	134.00	-241.9	5,106	-4.74%	大賣/鉅額交易
2020/05/15	52	142.72	55	142.25	144.00	-3	4,946	-0.06%
2020/05/14	8.3	141.42	0	0.00	141.00	8.3	4,963	0.17%
2020/05/13	102	146.10	110	145.02	145.50	-8	4,927	-0.16%	大買/大賣/
2020/05/12	33	144.05	557	144.42	144.00	-524	4,894	-10.71%	大賣/鉅額交易
2020/05/11	42.5	146.82	127	147.20	146.00	-84.5	4,952	-1.71%	大賣/
2020/05/08	339	144.95	39	142.91	144.00	300	4,862	6.17%	大買/鉅額交易
2020/05/07	6	137.17	25	137.48	137.50	-19	4,729	-0.40%
2020/05/06	9	133.67	11	133.32	134.00	-2	4,677	-0.04%
2020/05/05	55	134.45	22.5	135.58	132.00	32.5	4,652	0.70%
2020/05/04	10	130.45	90	130.56	130.50	-80	4,519	-1.77%
2020/04/30	7	127.86	16	127.28	130.00	-9	4,509	-0.20%
2020/04/29	45	124.19	10	124.00	124.50	35	4,588	0.76%
2020/04/28	1	122.50	3	122.50	123.50	-2	4,750	-0.04%
2020/04/27	3	121.67	9	121.33	122.00	-6	4,804	-0.12%
2020/04/24	4	120.88	36	121.60	120.50	-32	4,819	-0.66%
2020/04/23	7	121.71	2	121.50	123.00	5	4,852	0.10%
2020/04/22	4	120.75	529	120.53	121.50	-525	4,857	-10.81%	大賣/鉅額交易
2020/04/21	1	125.00	6	122.83	121.00	-5	4,895	-0.10%
2020/04/20	0.5	124.00	2	124.50	124.50	-1.5	4,968	-0.03%
2020/04/17	38	123.21	10	123.75	123.00	28	5,041	0.56%
2020/04/16	0	0.00	1.1	124.45	123.50	-1.1	5,017	-0.02%
2020/04/15	7	123.79	12	123.13	123.00	-5	5,046	-0.10%
2020/04/14	12	119.63	44	119.88	120.00	-32	5,035	-0.64%
2020/04/13	10	117.55	15	117.97	117.00	-5	5,095	-0.10%
2020/04/10	1	115.50	1	117.00	117.00	0	5,134	0.00%
2020/04/09	9	116.67	2	118.00	115.00	7	5,231	0.13%
2020/04/08	47	117.15	38	117.01	117.00	9	5,322	0.17%
2020/04/07	24	116.08	8	115.94	116.00	16	5,334	0.30%
2020/04/06	14	110.75	19	110.97	114.00	-5	5,373	-0.09%
2020/04/01	176	106.66	17	105.82	107.00	159	5,386	2.95%	大買/鉅額交易
2020/03/31	14	106.93	9	109.61	106.00	5	5,684	0.09%
2020/03/30	2	105.25	2	105.25	108.00	0	5,909	0.00%
2020/03/27	6	108.92	30	109.50	105.50	-24	5,896	-0.41%
2020/03/26	16	106.28	17	105.26	106.50	-1	5,861	-0.02%
2020/03/25	130	105.96	28	105.66	105.50	102	5,822	1.75%	大買/鉅額交易
2020/03/24	79	98.94	3	98.63	99.60	76	5,763	1.32%
2020/03/23	6	94.15	5	94.34	92.60	1	5,773	0.02%
2020/03/20	29	97.49	7	97.17	97.50	22	5,760	0.38%
2020/03/19	8	92.26	24	95.29	90.00	-16	5,736	-0.28%
2020/03/18	5	102.60	12	102.42	100.00	-7	5,755	-0.12%
2020/03/17	76	102.39	9	102.78	101.00	67	5,731	1.17%
2020/03/16	3	107.33	3	109.33	104.50	0	5,664	0.00%
2020/03/13	14	105.46	33	104.98	109.00	-19	5,656	-0.34%
2020/03/12	11	115.14	778	115.08	115.50	-767	5,564	-13.78%	大賣/鉅額交易
2020/03/11	4	125.75	48	125.49	125.50	-44	5,449	-0.81%
2020/03/10	131	124.38	56	120.56	125.50	75	5,433	1.38%	大買/
2020/03/09	12	121.00	5	121.20	119.00	7	5,367	0.13%
2020/03/06	2	125.00	2	125.00	125.50	0	5,320	0.00%
2020/03/05	5	123.90	5	123.50	123.50	0	5,330	0.00%
2020/03/04	3	122.00	3	122.33	122.50	0	5,336	0.00%
2020/03/03	34	125.38	14	125.11	123.50	20	5,354	0.37%
2020/03/02	5	118.50	7	118.00	119.00	-2	5,356	-0.04%
2020/02/27	6	122.92	44	119.69	120.00	-38	5,411	-0.70%
2020/02/26	3	128.67	1	128.00	128.00	2	5,350	0.04%
2020/02/25	3	126.83	6	125.58	127.00	-3	5,339	-0.06%
2020/02/24	1	123.50	9	125.39	126.50	-8	5,387	-0.15%
2020/02/21	10	126.50	10	126.20	125.50	0	5,418	0.00%
2020/02/20	3	129.00	7	129.64	127.50	-4	5,410	-0.07%
2020/02/19	1	128.50	2	128.25	127.50	-1	5,414	-0.02%
2020/02/18	9	128.44	4	128.25	128.50	5	5,441	0.09%
2020/02/17	2	128.75	6	129.83	128.50	-4	5,496	-0.07%
2020/02/14	6	128.25	3.2	128.32	128.50	2.8	5,517	0.05%
2020/02/13	22	128.91	16	128.34	127.50	6	5,663	0.11%
2020/02/12	75	124.71	20	126.90	127.50	55	5,725	0.96%
2020/02/11	299	119.87	12	120.00	120.50	287	5,696	5.04%	大買/鉅額交易
2020/02/10	19	116.55	62	117.06	117.50	-43	5,887	-0.73%
2020/02/07	9	118.33	6	118.75	117.50	3	6,058	0.05%
2020/02/06	23	120.46	16	120.28	121.00	7	6,165	0.11%
2020/02/05	30	118.37	36	119.07	118.50	-6	6,355	-0.09%
2020/02/04	661	117.95	28	118.30	119.50	633	6,449	9.81%	大買/鉅額交易
2020/02/03	55.1	111.65	54	107.74	112.00	1.1	6,647	0.02%
2020/01/31	11	116.32	149	116.45	115.50	-138	6,521	-2.12%	大賣/鉅額交易
2020/01/30	64	122.52	333	122.51	122.50	-269	6,415	-4.19%	大賣/鉅額交易
2020/01/20	113	136.07	26	135.79	136.00	87	6,360	1.37%	大買/
2020/01/17	28	135.68	11	135.05	135.50	17	6,369	0.27%
2020/01/16	7	133.57	8	133.31	134.50	-1	6,364	-0.02%
2020/01/15	40.1	134.00	2	133.25	132.00	38.1	6,397	0.59%
2020/01/14	96	135.76	20	135.60	136.00	76	6,455	1.18%
2020/01/13	9	133.33	11	132.73	134.50	-2	6,416	-0.03%
2020/01/10	7	129.29	2	130.50	129.00	5	6,453	0.08%
2020/01/09	14	130.89	5	130.50	131.00	9	6,502	0.14%
2020/01/08	15	127.97	22	128.07	127.00	-7	6,533	-0.11%
2020/01/07	44	130.44	19	130.05	129.50	25	6,544	0.38%
2020/01/06	13	131.73	5	132.10	132.00	8	6,526	0.12%
2020/01/03	35	134.39	51	133.23	133.00	-16	6,586	-0.24%
2020/01/02	79	136.34	37	136.62	137.50	42	6,633	0.63%
2019/12/31	2	137.25	58	136.97	137.00	-56	6,621	-0.85%
2019/12/30	5	136.70	124	136.41	136.50	-119	6,600	-1.80%	大賣/鉅額交易
2019/12/27	197	136.41	31	136.03	135.00	166	6,597	2.52%	大買/鉅額交易
2019/12/26	58	134.66	67.1	135.50	135.50	-9.1	6,497	-0.14%
2019/12/25	41	130.59	276	129.89	131.50	-235	6,244	-3.76%	大賣/鉅額交易
2019/12/24	22	125.05	88	124.98	125.00	-66	6,056	-1.09%
2019/12/23	5	124.90	8	124.50	125.00	-3	6,086	-0.05%
2019/12/20	7	124.86	6	124.75	125.00	1	6,103	0.02%
2019/12/19	6	124.25	2	124.50	124.50	4	6,160	0.06%
2019/12/18	0	0.00	2	124.75	124.00	-2	6,181	-0.03%
2019/12/17	17	124.71	3.2	124.66	124.50	13.8	6,162	0.22%
2019/12/16	21	124.10	3	124.67	125.00	18	6,203	0.29%
2019/12/13	25	120.46	41	121.89	123.50	-16	6,311	-0.25%
2019/12/12	25	120.72	116	120.64	121.00	-91	6,307	-1.44%	大賣/
2019/12/11	1	122.00	1	122.50	122.00	0	6,443	0.00%
2019/12/10	4	121.75	22	122.02	121.50	-18	6,726	-0.27%
2019/12/09	26	124.33	54	124.46	123.00	-28	6,764	-0.41%
2019/12/06	20	123.00	51	122.66	123.00	-31	6,779	-0.46%
2019/12/05	15	124.03	0	0.00	123.00	15	6,943	0.22%
2019/12/04	1	122.00	136	121.81	122.00	-135	7,002	-1.93%	大賣/鉅額交易
2019/12/03	0	0.00	6	121.92	122.50	-6	7,155	-0.08%
2019/12/02	12	119.04	3	120.67	120.00	9	7,182	0.13%
2019/11/29	19.1	123.99	191	123.17	122.00	-171.9	7,139	-2.41%	大賣/鉅額交易
2019/11/28	15	125.60	6	125.67	125.50	9	7,159	0.13%
2019/11/27	12	126.42	13	126.19	127.00	-1	7,234	-0.01%
2019/11/26	29	126.22	14	126.00	126.00	15	7,256	0.21%
2019/11/25	0	122.00	0	0.00	122.00	0	7,193	0.00%
2019/11/22	6	121.42	4	121.75	121.00	2	7,273	0.03%
2019/11/21	6	120.33	2	120.00	121.00	4	7,340	0.05%
2019/11/20	3	123.50	3	121.50	121.50	0	7,361	0.00%
2019/11/19	4	125.50	31	125.42	125.00	-27	7,409	-0.36%
2019/11/18	6	126.83	99	126.18	124.50	-93	7,413	-1.25%
2019/11/15	17	126.88	16	126.69	126.50	1	7,478	0.01%
2019/11/14	766	125.13	2	125.25	126.00	764	7,486	10.20%	大買/鉅額交易
2019/11/13	47	125.24	14	125.43	125.50	33	7,477	0.44%
2019/11/12	260	122.93	20	122.20	124.00	240	7,479	3.21%	大買/鉅額交易
2019/11/11	6	118.08	177	119.97	117.50	-171	7,539	-2.27%	大賣/鉅額交易
2019/11/08	15	119.40	14	120.18	119.00	1	7,534	0.01%
2019/11/07	50	119.91	314	120.26	121.00	-264	7,592	-3.48%	大賣/鉅額交易
2019/11/06	85	127.71	552	125.64	125.00	-467	7,518	-6.21%	大賣/鉅額交易
2019/11/05	37	132.69	10	132.80	130.50	27	7,426	0.36%
2019/11/04	24	132.19	33	135.71	131.00	-9	7,382	-0.12%
2019/11/01	31	131.21	21	131.21	133.00	10	7,208	0.14%
2019/10/31	22	129.91	27	131.67	127.50	-5	7,219	-0.07%
2019/10/30	3	125.50	166	125.13	125.50	-163	7,228	-2.25%	大賣/鉅額交易
2019/10/29	17	126.88	578	126.19	126.00	-561	7,315	-7.67%	大賣/鉅額交易
2019/10/28	4	128.25	7	128.36	129.50	-3	7,375	-0.04%
2019/10/25	4	128.63	5	129.60	128.00	-1	7,378	-0.01%
2019/10/24	0	0.00	0.3	129.00	129.00	-0.3	7,422	0.00%
2019/10/23	2	127.50	238	128.09	128.00	-236	7,488	-3.15%	大賣/鉅額交易
2019/10/22	415	131.38	235	131.94	130.50	180	7,499	2.40%	大買/大賣/鉅額交易
2019/10/21	3	128.17	73	129.18	128.50	-70	7,552	-0.93%
2019/10/18	416	127.35	26	127.23	127.50	390	7,800	5.00%	大買/鉅額交易
2019/10/17	169	123.98	2	124.00	124.50	167	7,819	2.14%	大買/鉅額交易
2019/10/16	8	121.69	6	121.75	122.50	2	7,800	0.03%
2019/10/15	9	125.28	43	124.10	123.50	-34	7,789	-0.44%
2019/10/14	51	127.06	35	128.09	126.50	16	7,838	0.20%
2019/10/09	15	121.37	183	121.77	124.00	-168	7,876	-2.13%	大賣/鉅額交易
2019/10/08	39	127.41	39	125.37	125.00	0	7,870	0.00%
2019/10/07	277	131.02	63	129.37	131.50	214	7,906	2.71%	大買/鉅額交易
2019/10/04	4	127.88	5	127.80	127.50	-1	7,970	-0.01%
2019/10/03	110	125.35	140	125.13	126.50	-30	7,966	-0.38%	大買/大賣/
2019/10/02	15	128.43	16	130.00	129.00	-1	7,944	-0.01%
2019/10/01	3	127.33	19	129.42	129.50	-16	7,933	-0.20%
2019/09/27	11	126.23	11	125.36	125.50	0	7,941	0.00%
2019/09/26	1	130.50	14	131.50	130.00	-13	7,968	-0.16%
2019/09/25	6	129.08	130	128.82	128.50	-124	8,040	-1.54%	大賣/鉅額交易
2019/09/24	10	129.45	231	131.36	128.50	-221	8,341	-2.65%	大賣/鉅額交易
2019/09/23	9	130.50	2	130.25	130.50	7	8,363	0.08%
2019/09/20	5	132.70	5	132.00	133.00	0	8,474	0.00%
2019/09/19	7	132.07	69	132.03	132.00	-62	8,483	-0.73%
2019/09/18	42	135.12	91	134.45	134.50	-49	8,440	-0.58%
2019/09/17	10	139.95	18	139.31	140.00	-8	8,313	-0.10%
2019/09/16	238	138.00	88	137.12	139.00	150	8,364	1.79%	大買/鉅額交易
2019/09/12	315	136.51	73	134.58	136.00	242	8,359	2.89%	大買/鉅額交易
2019/09/11	61	131.70	16	131.00	130.00	45	8,218	0.55%
2019/09/10	18	127.81	88	127.37	127.50	-70	8,177	-0.86%
2019/09/09	27	129.02	373	128.67	128.00	-346	8,163	-4.24%	大賣/鉅額交易
2019/09/06	27	136.52	7	136.36	135.50	20	8,020	0.25%
2019/09/05	14	139.25	23	138.57	139.50	-9	8,001	-0.11%
2019/09/04	9	133.06	17	132.62	134.00	-8	7,930	-0.10%
2019/09/03	37	133.24	41	132.39	133.50	-4	8,053	-0.05%
2019/09/02	255	133.49	10	134.50	133.50	245	8,114	3.02%	大買/鉅額交易
2019/08/30	120	132.89	2	135.25	132.00	118	8,096	1.46%	大買/鉅額交易
2019/08/29	467	135.17	13	134.58	136.50	454	8,041	5.65%	大買/鉅額交易
2019/08/28	1	133.50	7	135.43	135.50	-6	8,050	-0.07%
2019/08/27	1	135.00	36	135.89	133.50	-35	8,051	-0.43%
2019/08/26	49	133.67	11	132.64	131.50	38	8,014	0.47%
2019/08/23	147	136.89	14	135.25	139.00	133	7,968	1.67%	大買/鉅額交易
2019/08/22	19	139.79	11	139.82	139.50	8	7,947	0.10%
2019/08/21	20	136.38	8	136.13	137.00	12	7,910	0.15%
2019/08/20	72	138.58	29	138.47	135.50	43	7,986	0.54%
2019/08/19	236	135.25	8	134.94	134.00	228	7,943	2.87%	大買/鉅額交易
2019/08/16	326	132.45	2	134.00	131.50	324	7,919	4.09%	大買/鉅額交易
2019/08/15	34	132.44	104	131.52	132.50	-70	7,896	-0.89%	大賣/
2019/08/14	87	133.62	44	133.27	134.50	43	7,857	0.55%
2019/08/13	280	127.80	57	126.69	127.00	223	7,700	2.90%	大買/鉅額交易
2019/08/12	248	126.67	38	127.36	125.00	210	7,680	2.73%	大買/鉅額交易
2019/08/08	78	124.93	17	125.82	126.00	61	7,580	0.80%
2019/08/07	65	122.61	44	122.74	121.50	21	7,480	0.28%
2019/08/06	23	117.02	17	117.47	119.00	6	7,366	0.08%
2019/08/05	39	116.65	19	117.45	115.50	20	7,333	0.27%
2019/08/02	131	119.52	25.1	118.38	118.00	105.9	7,331	1.44%	大買/鉅額交易
2019/08/01	832	126.08	456	125.65	126.00	376	7,255	5.18%	大買/大賣/鉅額交易
2019/07/31	55	121.15	179	121.67	120.00	-124	6,983	-1.78%	大賣/鉅額交易
2019/07/30	38	117.36	157	116.94	119.50	-119	6,906	-1.72%	大賣/鉅額交易
2019/07/29	9	122.00	11	121.86	121.50	-2	6,894	-0.03%
2019/07/26	155	124.24	20	124.78	124.00	135	6,936	1.95%	大買/鉅額交易
2019/07/25	38.1	123.21	28	123.13	123.00	10.1	6,856	0.15%
2019/07/24	15	119.33	360	118.94	120.50	-345	6,787	-5.08%	大賣/鉅額交易
2019/07/23	273	120.07	34	119.53	119.50	239	6,821	3.50%	大買/鉅額交易
2019/07/22	566	120.41	51	121.11	121.50	515	6,689	7.70%	大買/鉅額交易
2019/07/19	26	114.17	44	113.84	115.00	-18	6,405	-0.28%
2019/07/18	7	110.07	125	109.82	109.00	-118	6,313	-1.87%	大賣/鉅額交易
2019/07/17	35	112.64	221	111.34	110.00	-186	6,334	-2.94%	大賣/鉅額交易
2019/07/16	12	113.38	13	112.65	111.00	-1	6,304	-0.02%
2019/07/15	128	112.04	21	111.81	113.00	107	6,262	1.71%	大買/鉅額交易
2019/07/12	143	109.31	13	108.85	110.00	130	6,250	2.08%	大買/鉅額交易
2019/07/11	24	108.06	158	107.26	108.50	-134	6,257	-2.14%	大賣/鉅額交易
2019/07/10	35	104.81	40	103.69	102.50	-5	6,288	-0.08%
2019/07/09	1	100.50	17	100.06	101.00	-16	6,206	-0.26%
2019/07/08	8	99.26	4	100.13	99.10	4	6,186	0.06%
2019/07/05	5	100.30	5	100.00	100.50	0	6,183	0.00%
2019/07/04	5	100.00	8	100.19	101.00	-3	6,247	-0.05%
2019/07/03	20	100.29	310	100.22	99.80	-290	6,297	-4.60%	大賣/鉅額交易
2019/07/02	218	102.11	29	101.93	102.50	189	6,275	3.01%	大買/鉅額交易
2019/07/01	295	102.54	552	102.88	103.00	-257	6,241	-4.12%	大買/大賣/鉅額交易
2019/06/28	94	94.10	36	93.91	93.70	58	5,961	0.97%
2019/06/27	26	96.90	44	97.08	95.60	-18	6,064	-0.30%
2019/06/26	46	95.19	2	95.50	94.80	44	6,140	0.72%
2019/06/25	3	95.20	1	96.10	94.80	2	6,124	0.03%
2019/06/24	2	95.10	6	95.28	94.70	-4	6,214	-0.06%
2019/06/21	62	95.66	25	98.40	95.10	37	6,306	0.59%
2019/06/20	49	97.70	420	97.00	98.50	-371	6,166	-6.02%	大賣/鉅額交易
2019/06/19	26	94.48	103	94.24	95.70	-77	6,030	-1.28%	大賣/
2019/06/18	53	91.32	3	90.67	91.40	50	5,919	0.84%
2019/06/17	201	90.77	7	90.16	90.10	194	5,896	3.29%	大買/鉅額交易
2019/06/14	7	90.64	15	91.20	88.50	-8	5,878	-0.14%
2019/06/13	24	91.25	90	90.73	90.10	-66	5,873	-1.12%
2019/06/12	3	90.70	22	90.43	91.70	-19	5,956	-0.32%
2019/06/11	80	89.15	25	89.70	88.30	55	5,952	0.92%
2019/06/10	63	86.82	15	84.74	87.00	48	5,811	0.83%
2019/06/06	8	82.75	17	82.40	82.00	-9	5,772	-0.16%
2019/06/05	102	85.00	3	84.60	84.20	99	5,737	1.73%	大買/
2019/06/04	312	85.07	5	84.16	83.40	307	5,710	5.38%	大買/鉅額交易
2019/06/03	2	85.35	1	86.70	85.90	1	5,677	0.02%
2019/05/31	18	84.45	38	84.38	85.90	-20	5,758	-0.35%
2019/05/30	3	82.20	4	82.53	82.90	-1	5,783	-0.02%
2019/05/29	16	80.23	1	80.30	80.00	15	5,862	0.26%
2019/05/28	20	80.66	6	82.13	80.00	14	5,885	0.24%
2019/05/27	10	82.06	11	81.69	81.70	-1	5,889	-0.02%
2019/05/24	3	86.00	8	84.93	84.70	-5	5,874	-0.09%
2019/05/23	4	86.90	3	88.13	86.00	1	5,909	0.02%
2019/05/22	17	90.14	34	90.63	88.30	-17	5,997	-0.28%
2019/05/21	164	90.04	3	88.97	90.60	161	6,014	2.68%	大買/鉅額交易
2019/05/20	11	88.35	22	88.91	87.60	-11	6,031	-0.18%
2019/05/17	58	89.63	26	90.86	89.90	32	5,988	0.53%
2019/05/16	17	93.48	10	92.70	92.70	7	6,015	0.12%
2019/05/15	38	97.40	18	97.20	97.90	20	6,111	0.33%
2019/05/14	23	91.32	9	93.51	94.20	14	6,172	0.23%
2019/05/13	7	93.23	8	93.88	92.80	-1	6,252	-0.02%
2019/05/10	12	99.44	9	98.38	97.50	3	6,207	0.05%
2019/05/09	213	98.87	24	99.30	98.60	189	6,259	3.02%	大買/鉅額交易
2019/05/08	13	96.29	6	96.75	97.90	7	6,174	0.11%
2019/05/07	115	95.11	5	95.10	94.60	110	6,146	1.79%	大買/鉅額交易
2019/05/06	20	94.15	45	94.26	93.40	-25	6,159	-0.41%
2019/05/03	7	99.47	7	100.07	100.50	0	6,090	0.00%
2019/05/02	9	98.76	7	98.67	98.80	2	6,254	0.03%
2019/04/30	5	98.44	2	98.10	99.20	3	6,420	0.05%
2019/04/29	17	98.37	122	96.79	97.50	-105	6,528	-1.61%	大賣/鉅額交易
2019/04/26	3	100.13	61	99.91	100.00	-58	6,595	-0.88%
2019/04/25	5	102.70	6	102.75	102.00	-1	6,748	-0.01%
2019/04/24	81	102.55	63	102.03	103.50	18	6,934	0.26%
2019/04/23	14	105.00	55	105.38	103.50	-41	6,876	-0.60%
2019/04/22	31	107.79	19	109.00	107.50	12	6,782	0.18%
2019/04/19	6	108.83	414	107.18	107.00	-408	6,710	-6.08%	大賣/鉅額交易
2019/04/18	18	109.06	5	109.10	107.50	13	6,646	0.20%
2019/04/17	258	110.91	25	110.20	111.50	233	6,561	3.55%	大買/鉅額交易
2019/04/16	40	105.11	42	106.27	109.00	-2	6,455	-0.03%
2019/04/15	3	101.00	65	101.63	102.00	-62	6,270	-0.99%
2019/04/12	5	102.50	174	101.43	100.50	-169	6,194	-2.73%	大賣/鉅額交易
2019/04/11	47	102.83	54	105.38	101.50	-7	6,168	-0.11%
2019/04/10	102	102.60	45	102.73	103.50	57	6,091	0.94%	大買/
2019/04/09	48	101.56	93	100.24	99.70	-45	6,018	-0.75%
2019/04/08	5	100.10	3	100.80	99.40	2	5,901	0.03%
2019/04/03	112	101.29	22	100.75	100.50	90	5,827	1.54%	大買/
2019/04/02	19	104.95	26	104.71	104.50	-7	5,757	-0.12%
2019/04/01	112	104.79	18	103.72	102.50	94	5,726	1.64%	大買/
2019/03/29	20	104.10	29	104.90	106.50	-9	5,539	-0.16%
2019/03/28	28	99.15	12	99.08	97.00	16	5,363	0.30%
2019/03/27	282	101.26	30	101.10	99.60	252	5,392	4.67%	大買/鉅額交易
2019/03/26	45	97.50	64	98.42	98.40	-19	5,369	-0.35%
2019/03/25	3	93.50	0	0.00	93.50	3	5,347	0.06%
2019/03/22	44	98.11	10	96.77	96.10	34	5,353	0.64%
2019/03/21	75	98.42	11	98.25	98.00	64	5,329	1.20%
2019/03/20	52	97.90	0	0.00	96.60	52	5,318	0.98%
2019/03/19	7	97.50	0	0.00	97.00	7	5,316	0.13%
2019/03/18	14	97.89	17	97.36	97.30	-3	5,336	-0.06%
2019/03/15	216	99.21	86	98.54	98.00	130	5,323	2.44%	大買/鉅額交易
2019/03/14	55	94.99	31	95.95	96.30	24	5,242	0.46%
2019/03/13	6	92.53	0	0.00	92.00	6	5,229	0.11%
2019/03/12	15	93.61	9	93.86	93.50	6	5,329	0.11%
2019/03/11	3	92.00	16	93.05	91.60	-13	5,409	-0.24%
2019/03/08	5	92.28	11	92.89	93.80	-6	5,478	-0.11%
2019/03/07	0	0.00	7	92.81	93.30	-7	5,476	-0.13%
2019/03/06	43	92.07	31	92.70	93.00	12	5,457	0.22%
2019/03/05	1	92.00	8	94.11	94.90	-7	5,344	-0.13%
2019/03/04	22	92.67	31	91.96	93.00	-9	5,294	-0.17%
2019/02/27	7	95.14	106	94.98	95.20	-99	5,163	-1.92%	大賣/
2019/02/26	30	94.78	6	95.63	94.10	24	5,066	0.47%
2019/02/25	19	95.43	80	95.13	96.50	-61	4,981	-1.22%
2019/02/22	3	93.43	36	94.58	93.50	-33	4,873	-0.68%
2019/02/21	15	92.85	36	92.59	92.30	-21	4,762	-0.44%
2019/02/20	9	91.41	8	90.71	90.20	1	4,623	0.02%
2019/02/19	22	89.50	15	89.71	90.00	7	4,541	0.15%
2019/02/18	8	87.90	49	87.81	87.70	-41	4,454	-0.92%
2019/02/15	281	88.17	35	88.78	88.20	246	4,421	5.56%	大買/鉅額交易
2019/02/14	153	87.35	20	87.50	87.00	133	4,304	3.09%	大買/鉅額交易
2019/02/13	172	84.98	9	84.86	84.50	163	4,141	3.94%	大買/鉅額交易
2019/02/12	68	82.72	87	83.31	82.00	-19	4,023	-0.47%
2019/02/11	15	80.65	5	80.50	80.40	10	3,909	0.26%
2019/01/30	29	80.17	73	80.39	80.00	-44	3,887	-1.13%
2019/01/29	6	78.58	1	77.40	77.40	5	3,802	0.13%
2019/01/28	27	78.85	34	77.97	77.50	-7	3,806	-0.18%
2019/01/25	30	78.86	13	78.78	78.70	17	3,827	0.44%
2019/01/24	98	80.13	7	80.21	80.10	91	3,808	2.39%
2019/01/23	38	82.40	39	81.71	81.50	-1	3,787	-0.03%
2019/01/22	49	79.20	60	79.47	79.50	-11	3,554	-0.31%
2019/01/21	26	79.32	57	79.51	80.40	-31	3,406	-0.91%
2019/01/18	64	78.48	31	77.65	76.60	33	3,335	0.99%
2019/01/17	16	76.18	28	75.11	74.30	-12	3,250	-0.37%
2019/01/16	31	73.12	548	75.63	75.70	-517	3,108	-16.63%	大賣/鉅額交易
2019/01/15	92	68.87	2	68.90	68.90	90	2,928	3.07%
2019/01/11	52	69.38	2	69.10	68.70	50	2,976	1.68%
2019/01/10	70	68.20	1	68.40	68.40	69	2,975	2.32%
2019/01/09	134	68.52	6	68.68	68.50	128	2,971	4.31%	大買/鉅額交易
2019/01/08	2	68.30	6	68.77	69.00	-4	2,977	-0.13%
2019/01/07	335	68.11	26	67.72	68.60	309	2,978	10.37%	大買/鉅額交易
2019/01/04	18	64.71	63	63.94	65.30	-45	3,006	-1.50%
2019/01/02	75	67.10	0	0.00	66.50	75	3,099	2.42%
2018/12/28	1	66.20	1	66.10	65.70	0	3,089	0.00%
2018/12/27	2	66.05	6	66.15	65.40	-4	3,084	-0.13%
2018/12/26	12	65.04	3	64.50	64.50	9	3,070	0.29%
2018/12/25	2	66.20	0	0.00	66.40	2	3,057	0.07%
2018/12/24	4	66.85	1	67.80	67.50	3	3,068	0.10%
2018/12/22	5	66.50	3	66.47	66.80	2	3,061	0.07%
2018/12/21	6	66.72	15	66.53	67.50	-9	3,076	-0.29%
2018/12/20	10	65.67	7	65.77	64.20	3	3,016	0.10%
2018/12/19	16	67.20	211	66.67	67.40	-195	2,947	-6.62%	大賣/鉅額交易
2018/12/18	18	70.83	5	71.60	68.90	13	2,836	0.46%
2018/12/17	3	77.23	3	76.30	75.70	0	2,734	0.00%
2018/12/14	5	78.12	4	77.70	77.30	1	2,734	0.04%
2018/12/13	4	79.53	0	0.00	78.40	4	2,716	0.15%
2018/12/12	4	80.83	22	80.76	81.20	-18	2,686	-0.67%
2018/12/11	23	81.67	13	79.98	81.00	10	2,684	0.37%
2018/12/10	11	76.29	11	78.05	77.50	0	2,655	0.00%
2018/12/07	5	77.08	4	77.10	76.20	1	2,633	0.04%
2018/12/06	255	76.78	2	78.85	76.30	253	2,565	9.86%	大買/鉅額交易
2018/12/05	6	83.82	43	87.44	82.90	-37	2,542	-1.46%
2018/12/04	15	84.21	10	86.06	88.10	5	2,457	0.20%
2018/12/03	238	78.94	4	76.68	80.10	234	2,343	9.99%	大買/鉅額交易
2018/11/30	3	73.17	2	74.05	72.90	1	2,262	0.04%
2018/11/29	4	76.45	9	75.47	75.00	-5	2,259	-0.22%
2018/11/28	416	74.09	1	73.60	73.80	415	2,275	18.23%	大買/鉅額交易
2018/11/27	0	0.00	3	73.73	72.60	-3	2,265	-0.13%
2018/11/26	0	0.00	7	69.81	69.00	-7	2,259	-0.31%
2018/11/22	1	70.20	3	72.03	70.20	-2	2,381	-0.08%
2018/11/21	3	71.47	2	71.85	71.50	1	2,432	0.04%
2018/11/20	1	72.00	1	72.00	71.90	0	2,482	0.00%
2018/11/19	2	72.30	6	72.18	72.30	-4	2,512	-0.16%
2018/11/16	0	0.00	3	70.87	70.60	-3	2,532	-0.12%
2018/11/15	2	70.10	2	69.60	70.10	0	2,556	0.00%
2018/11/14	1	70.00	1	69.30	70.00	0	2,591	0.00%
2018/11/13	2	69.00	2	68.20	69.00	0	2,634	0.00%
2018/11/12	2	69.65	141	69.86	70.40	-139	2,639	-5.27%	大賣/鉅額交易
2018/11/09	0	0.00	91	70.14	69.70	-91	2,654	-3.43%
2018/11/08	1	71.60	3	71.63	71.60	-2	2,660	-0.08%
2018/11/07	0	0.00	1	70.50	72.40	-1	2,678	-0.04%
2018/11/06	12	72.49	6	71.52	70.00	6	2,714	0.22%
2018/11/05	3	70.27	10	70.59	72.00	-7	2,727	-0.26%
2018/11/02	9	68.78	22	69.70	68.90	-13	2,730	-0.48%
2018/11/01	9	64.74	18	66.32	66.00	-9	2,732	-0.33%
2018/10/31	2	60.50	5	60.44	61.90	-3	2,732	-0.11%
2018/10/30	4	57.53	0	0.00	57.90	4	2,716	0.15%
2018/10/29	6	57.88	1	58.40	57.10	5	2,798	0.18%
2018/10/26	3	59.97	2	58.60	56.20	1	2,892	0.03%
2018/10/25	21	60.45	16	61.33	59.20	5	2,941	0.17%
2018/10/24	1	68.00	2	66.30	65.70	-1	2,905	-0.03%
2018/10/23	11	68.75	2	67.95	67.50	9	2,860	0.31%
2018/10/22	0	0.00	105	73.01	72.50	-105	2,837	-3.70%	大賣/鉅額交易
2018/10/19	8	71.64	7	72.87	74.60	1	2,830	0.04%
2018/10/18	3	74.83	4	74.53	75.50	-1	2,811	-0.04%
2018/10/17	2	75.25	1	75.40	73.20	1	2,838	0.04%
2018/10/16	1	74.00	1	74.00	74.00	0	2,861	0.00%
2018/10/15	1	71.20	1	70.20	70.40	0	2,879	0.00%
2018/10/12	16	64.52	189	68.07	69.50	-173	2,859	-6.05%	大賣/鉅額交易
2018/10/11	17	71.71	21	70.27	70.20	-4	2,793	-0.14%
2018/10/09	12	75.00	27	77.10	78.00	-15	2,747	-0.55%
2018/10/05	1	82.10	40	82.93	81.60	-39	2,732	-1.43%
2018/10/04	60	86.57	0	0.00	86.70	60	2,713	2.21%
2018/10/03	53	85.02	0	0.00	85.30	53	2,723	1.95%
2018/10/02	11	85.00	144	85.32	85.40	-133	2,727	-4.88%	大賣/鉅額交易
2018/10/01	0	0.00	1	88.00	88.10	-1	2,723	-0.04%
2018/09/28	4	85.58	6	85.93	86.00	-2	2,749	-0.07%
2018/09/26	0	0.00	10	84.00	83.40	-10	2,725	-0.37%
2018/09/25	5	83.50	0	0.00	83.70	5	2,725	0.18%
2018/09/21	1	80.00	3	80.07	82.40	-2	2,722	-0.07%
2018/09/20	4	78.78	19	80.07	79.00	-15	2,723	-0.55%
2018/09/19	0	0.00	67	80.82	80.70	-67	2,698	-2.48%
2018/09/18	10	81.50	0	0.00	81.50	10	2,697	0.37%
2018/09/17	12	83.32	2	83.60	82.00	10	2,697	0.37%
2018/09/14	0	0.00	8	84.48	84.40	-8	2,685	-0.30%
2018/09/13	2	81.20	2	79.40	81.00	0	2,676	0.00%
2018/09/11	2	74.75	194	76.12	77.40	-192	2,657	-7.23%	大賣/鉅額交易
2018/09/10	6	78.80	2	79.25	78.00	4	2,613	0.15%
2018/09/07	1	86.30	2	85.70	84.40	-1	2,634	-0.04%
2018/09/06	7	89.30	50	89.76	88.60	-43	2,625	-1.64%
2018/09/05	51	89.77	1	90.60	90.30	50	2,618	1.91%
2018/09/04	1	89.10	1	90.10	90.60	0	2,592	0.00%
2018/09/03	1	86.90	0	0.00	86.60	1	2,549	0.04%
2018/08/31	0	0.00	4	89.00	88.80	-4	2,592	-0.15%
2018/08/30	6	88.83	6	90.42	88.40	0	2,579	0.00%
2018/08/29	5	93.54	4	93.63	94.40	1	2,556	0.04%
2018/08/28	14	92.23	1	92.50	92.50	13	2,553	0.51%
2018/08/27	12	92.13	3	92.93	93.00	9	2,537	0.35%
2018/08/24	10	89.44	7	89.00	89.50	3	2,561	0.12%
2018/08/23	1	92.10	0	0.00	91.80	1	2,543	0.04%
2018/08/22	3	91.00	0	0.00	89.90	3	2,536	0.12%
2018/08/21	2	91.00	21	90.78	91.20	-19	2,507	-0.76%
2018/08/20	15	89.51	31	89.33	88.50	-16	2,505	-0.64%
2018/08/17	3	92.03	4	91.58	91.10	-1	2,471	-0.04%
2018/08/16	10	92.70	0	0.00	91.70	10	2,463	0.41%
2018/08/15	2	93.40	1	92.50	92.90	1	2,455	0.04%
2018/08/14	1	95.80	5	95.60	95.50	-4	2,477	-0.16%
2018/08/13	4	94.18	21	96.41	93.60	-17	2,460	-0.69%
2018/08/10	1	99.50	11	99.84	99.00	-10	2,449	-0.41%
2018/08/09	7	98.21	14	97.54	99.20	-7	2,407	-0.29%
2018/08/08	320	97.23	9	97.41	98.00	311	2,384	13.04%	大買/鉅額交易
2018/08/07	58	96.66	4	95.68	94.30	54	2,351	2.30%
2018/08/06	51	95.91	2	95.25	94.90	49	2,370	2.07%
2018/08/03	18	95.66	6	94.62	94.10	12	2,562	0.47%
2018/08/02	148	96.81	9	97.48	98.50	139	2,562	5.42%	大買/鉅額交易
2018/08/01	51	94.73	57	92.86	96.00	-6	2,486	-0.24%
2018/07/31	6	87.90	4	88.83	88.00	2	2,416	0.08%
2018/07/27	4	86.18	7	85.49	86.00	-3	2,466	-0.12%
2018/07/26	6	84.03	1	83.70	84.20	5	2,493	0.20%
2018/07/25	11	82.19	1	82.80	83.90	10	2,506	0.40%
2018/07/24	9	82.61	23	82.07	83.60	-14	2,546	-0.55%
2018/07/23	2	85.20	1	84.50	84.90	1	2,652	0.04%
2018/07/20	4.2	84.71	2	83.65	84.80	2.2	2,676	0.08%
2018/07/19	1.4	79.79	2	79.75	80.00	-0.6	2,709	-0.02%
2018/07/18	0	0.00	1	79.80	79.00	-1	2,803	-0.04%
2018/07/17	0.2	78.00	2	78.10	78.20	-1.8	2,870	-0.06%
2018/07/16	58	78.61	27	78.06	78.60	31	2,899	1.07%
2018/07/13	0	0.00	2	76.75	77.00	-2	2,972	-0.07%
2018/07/12	0	0.00	20	74.59	75.20	-20	2,959	-0.68%
2018/07/11	2	74.00	0	0.00	74.00	2	2,978	0.07%
2018/07/10	0	0.00	2	75.50	75.80	-2	3,002	-0.07%
2018/07/06	1	77.30	3	75.00	73.00	-2	3,019	-0.07%
2018/07/05	3	78.40	7	79.83	78.90	-4	2,975	-0.13%
2018/07/03	3	79.30	0	0.00	77.60	3	3,060	0.10%
2018/07/02	1	78.60	0	0.00	79.20	1	3,089	0.03%
2018/06/29	0	0.00	1	78.60	79.80	-1	3,097	-0.03%
2018/06/27	2	78.35	0	0.00	78.10	2	3,108	0.06%
2018/06/20	2	81.35	0	0.00	81.00	2	3,247	0.06%
2018/06/19	2.1	85.23	2	84.40	84.10	0.1	3,305	0.00%
2018/06/15	19	85.29	4	86.20	84.50	15	3,368	0.45%
2018/06/14	0	0.00	15	87.90	87.50	-15	3,310	-0.45%
2018/06/13	0	0.00	3	88.70	88.50	-3	3,321	-0.09%
2018/06/12	24	89.48	0	0.00	87.60	24	3,369	0.71%
2018/06/08	8	89.90	14	89.85	88.60	-6	3,424	-0.18%
2018/06/07	3	88.40	5	87.30	87.00	-2	3,381	-0.06%
2018/06/06	121.1	88.50	2	88.70	87.90	119.1	3,391	3.51%	大買/鉅額交易
2018/06/05	12	87.05	5	87.54	87.10	7	3,351	0.21%
2018/06/04	21	84.98	2	85.10	84.80	19	3,305	0.57%
2018/06/01	0	0.00	16	83.79	84.40	-16	3,287	-0.49%
2018/05/31	2	81.30	0	0.00	80.20	2	3,243	0.06%
2018/05/30	3	81.23	3	81.63	80.70	0	3,256	0.00%
2018/05/29	11	83.23	0	0.00	82.80	11	3,291	0.33%
2018/05/28	0	0.00	4	84.78	85.10	-4	3,302	-0.12%
2018/05/25	0	0.00	4	83.55	83.40	-4	3,301	-0.12%
2018/05/24	4	82.60	1	84.50	82.50	3	3,325	0.09%
2018/05/23	2	83.95	1	84.10	83.90	1	3,379	0.03%
2018/05/22	4	86.27	26	86.15	85.80	-22	3,381	-0.65%
2018/05/21	4	84.63	7	84.59	84.10	-3	3,390	-0.09%
2018/05/18	8	85.41	4	84.98	85.10	4	3,412	0.12%
2018/05/17	2	83.90	4	84.43	84.70	-2	3,401	-0.06%
2018/05/16	1	83.50	7	84.37	83.50	-6	3,417	-0.18%
2018/05/15	7	84.91	6	84.55	83.50	1	3,424	0.03%
2018/05/14	13	83.25	6	83.67	83.60	7	3,457	0.20%
2018/05/11	252	82.73	35	83.30	83.60	217	3,406	6.37%	大買/鉅額交易
2018/05/10	9	75.07	14	77.90	79.40	-5	3,197	-0.16%
2018/05/09	21	71.50	20	71.88	72.20	1	3,141	0.03%
2018/05/08	15	70.47	2	70.65	71.10	13	3,089	0.42%
2018/05/07	2	69.30	59	69.03	69.50	-57	3,062	-1.86%
2018/05/04	7	71.64	1	70.90	70.50	6	3,039	0.20%
2018/05/03	3	74.33	3	73.57	73.30	0	3,006	0.00%
2018/05/02	1	73.30	1	72.90	73.00	0	2,976	0.00%
2018/04/30	1	73.50	61	72.90	73.00	-60	2,964	-2.02%
2018/04/27	10	72.20	20	73.34	72.00	-10	2,924	-0.34%
2018/04/26	11	76.68	628.2	75.36	74.70	-617.2	2,810	-21.96%	大賣/鉅額交易
2018/04/25	2	75.00	0	0.00	75.50	2	2,836	0.07%
2018/04/24	23	74.89	16	76.35	76.80	7	2,821	0.25%
2018/04/23	3	79.83	111	78.74	78.00	-108	2,818	-3.83%	大賣/鉅額交易
2018/04/20	2	84.80	11	84.10	84.10	-9	2,781	-0.32%
2018/04/19	10	85.34	73	84.75	84.50	-63	2,823	-2.23%
2018/04/18	3	87.87	0	0.00	87.60	3	2,796	0.11%
2018/04/17	2	87.80	23	87.95	88.90	-21	2,779	-0.76%
2018/04/16	2	88.75	0	0.00	88.50	2	2,770	0.07%
2018/04/13	34	90.86	0	0.00	90.50	34	2,746	1.24%
2018/04/12	12	89.51	1	90.40	89.80	11	2,750	0.40%
2018/04/11	0	0.00	12	91.39	89.50	-12	2,745	-0.44%
2018/04/10	10	91.50	7	88.89	91.00	3	2,771	0.11%
2018/04/09	10	88.79	357	88.37	87.50	-347	2,778	-12.49%	大賣/鉅額交易
2018/04/03	1	91.90	11	90.80	91.70	-10	2,747	-0.36%
2018/04/02	1	93.70	0	0.00	93.20	1	2,772	0.04%
2018/03/31	5	94.08	1	94.00	93.80	4	2,815	0.14%
2018/03/30	64	96.07	59	96.12	94.40	5	2,830	0.18%
2018/03/29	1	96.00	3	95.20	95.70	-2	2,844	-0.07%
2018/03/28	4	95.05	9	95.20	94.10	-5	2,833	-0.18%
2018/03/27	1	96.70	2	97.45	96.60	-1	2,851	-0.04%
2018/03/26	28	96.07	2	95.15	95.60	26	2,946	0.88%
2018/03/23	7	94.71	2	96.20	95.10	5	3,061	0.16%
2018/03/22	14	99.50	1	98.80	98.10	13	3,053	0.43%
2018/03/21	7	101.64	2	102.25	101.50	5	3,027	0.17%
2018/03/20	1	104.50	0	0.00	105.00	1	2,991	0.03%
2018/03/19	463	107.96	5	107.40	106.00	458	3,025	15.14%	大買/鉅額交易
2018/03/16	100	105.82	20	105.83	110.00	80	3,068	2.61%
2018/03/15	7	107.64	129	105.55	108.00	-122	3,106	-3.93%	大賣/鉅額交易
2018/03/14	1	104.50	0	0.00	103.00	1	3,108	0.03%
2018/03/13	1	104.00	44	102.65	105.00	-43	3,203	-1.34%
2018/03/12	0	0.00	58	102.61	102.00	-58	3,292	-1.76%
2018/03/09	1	102.50	6	103.00	103.00	-5	3,384	-0.15%
2018/03/08	10	102.70	1	102.50	102.50	9	3,408	0.26%
2018/03/07	161	103.33	0	0.00	102.00	161	3,449	4.67%	大買/鉅額交易
2018/03/06	65	104.98	1	105.00	104.00	64	3,500	1.83%
2018/03/05	3	105.00	2	106.00	105.50	1	3,508	0.03%
2018/03/02	10	105.00	23	106.09	104.00	-13	3,521	-0.37%
2018/03/01	128	109.57	1	110.50	109.50	127	3,489	3.64%	大買/鉅額交易
2018/02/27	172	109.50	12	109.92	109.50	160	3,476	4.60%	大買/鉅額交易
2018/02/26	2	112.00	3	111.50	109.50	-1	3,510	-0.03%
2018/02/23	13	109.85	8	109.88	111.00	5	3,484	0.14%
2018/02/22	88	106.05	0	0.00	107.00	88	3,427	2.57%
2018/02/21	10	106.75	8	106.94	106.50	2	3,435	0.06%
2018/02/12	150	101.22	0	0.00	102.00	150	3,415	4.39%	大買/鉅額交易
2018/02/09	1	96.30	2	96.90	101.00	-1	3,417	-0.03%
2018/02/08	5	100.00	3	100.67	99.30	2	3,395	0.06%
2018/02/07	3	99.33	2	99.95	98.10	1	3,375	0.03%
2018/02/06	3	95.73	2	97.25	95.40	1	3,387	0.03%
2018/02/05	49	100.56	132	100.41	100.50	-83	3,360	-2.47%	大賣/
2018/02/02	2	105.25	2	105.50	105.00	0	3,340	0.00%
2018/02/01	1	106.00	10.1	105.27	107.50	-9.1	3,346	-0.27%
2018/01/31	1	102.50	0	0.00	102.50	1	3,352	0.03%
2018/01/30	7	104.07	44	103.68	103.00	-37	3,368	-1.10%
2018/01/29	36	103.04	8	106.25	106.50	28	3,358	0.83%
2018/01/26	3	99.97	0	0.00	99.70	3	3,331	0.09%
2018/01/25	1	99.60	0	0.00	99.50	1	3,383	0.03%
2018/01/23	5	99.80	0	0.00	100.50	5	3,434	0.15%
2018/01/22	12	101.00	3	100.83	101.50	9	3,522	0.26%
2018/01/19	5	99.48	1	99.20	99.10	4	3,508	0.11%
2018/01/18	25	104.34	26	104.52	103.50	-1	3,441	-0.03%
2018/01/17	18	104.75	49	104.96	103.00	-31	3,398	-0.91%
2018/01/16	4	110.50	1	111.00	110.00	3	3,336	0.09%
2018/01/15	47	112.15	115	113.12	113.00	-68	3,331	-2.04%	大賣/
2018/01/12	0	0.00	14	107.25	109.00	-14	3,324	-0.42%
2018/01/11	0	0.00	1	102.50	103.50	-1	3,297	-0.03%
2018/01/10	3	101.83	3	103.17	102.00	0	3,310	0.00%
2018/01/09	2	101.00	0	0.00	103.50	2	3,324	0.06%
2018/01/08	2	103.50	2	104.00	103.00	0	3,371	0.00%
2018/01/05	160	104.29	0	0.00	102.50	160	3,374	4.74%	大買/鉅額交易
2018/01/04	20	104.50	1	105.50	105.50	19	3,366	0.56%
2018/01/03	1	105.50	8	106.56	104.50	-7	3,380	-0.21%
2018/01/02	4	102.13	4	101.75	104.00	0	3,441	0.00%