中美晶 (5483)-富邦-建國券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
199.5
漲跌
▼2.5
漲幅
-1.24%
成交量
5,314張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.5	199.05	2.3	200.24	199.50	1.2	7,978	0.02%
2024/04/17	7.1	202.71	2.3	203.03	202.00	4.8	8,054	0.06%
2024/04/16	13.8	200.57	15.5	199.95	199.00	-1.6	8,071	-0.02%
2024/04/15	6.2	208.28	7.5	208.41	208.50	-1.2	7,963	-0.02%
2024/04/12	0.2	212.25	4.1	211.73	211.50	-3.9	7,933	-0.05%
2024/04/11	6.1	209.34	2.3	209.06	210.00	3.9	7,977	0.05%
2024/04/10	12.2	211.72	8	212.19	211.00	4.2	8,052	0.05%
2024/04/09	4.1	210.49	3	210.83	210.50	1.1	8,170	0.01%
2024/04/08	9	209.72	14	210.39	210.50	-5	8,228	-0.06%
2024/04/03	4	210.63	0	212.00	211.00	4	8,250	0.05%
2024/04/02	2.3	210.74	4.2	209.80	209.50	-1.9	8,294	-0.02%
2024/04/01	17.2	209.70	7.6	209.58	208.00	9.6	8,371	0.11%
2024/03/29	42.4	214.51	67.5	213.63	214.50	-25.1	8,349	-0.30%
2024/03/28	32.1	216.52	4.4	219.30	215.00	27.6	8,105	0.34%
2024/03/27	18.3	217.46	21	218.63	223.50	-2.7	7,891	-0.03%
2024/03/26	21.9	218.13	13.8	217.00	214.00	8.1	7,710	0.10%
2024/03/25	39.6	222.22	5.1	221.00	220.00	34.5	7,706	0.45%
2024/03/22	26.2	225.60	106.6	223.07	224.00	-80.4	7,788	-1.03%	大賣/
2024/03/21	63	236.49	51.6	233.50	232.50	11.4	7,772	0.15%
2024/03/20	96.5	235.70	190.4	238.96	240.00	-93.9	7,614	-1.23%	大賣/
2024/03/19	18.1	219.62	271.1	225.49	226.00	-252.9	7,048	-3.59%	大賣/鉅額交易
2024/03/18	4.3	205.67	4.4	205.29	207.50	-0.1	6,610	0.00%
2024/03/15	26.4	207.77	1.2	208.00	207.50	25.2	6,664	0.38%
2024/03/14	36.9	212.42	13.6	211.64	208.50	23.3	6,596	0.35%
2024/03/13	9.1	217.38	22.3	219.35	215.50	-13.2	6,432	-0.21%
2024/03/12	6.2	210.86	4.2	210.53	214.50	2	6,260	0.03%
2024/03/11	12.7	210.47	10	211.39	209.00	2.8	6,205	0.05%
2024/03/08	47.6	214.04	82.4	212.19	209.00	-34.8	6,145	-0.57%
2024/03/07	31	200.60	16.8	199.72	200.50	14.2	5,714	0.25%
2024/03/06	7.3	196.42	6.2	196.75	197.00	1.1	5,628	0.02%
2024/03/05	1.3	195.67	6.4	196.27	197.00	-5.1	5,650	-0.09%
2024/03/04	2.2	190.73	44.8	192.88	193.50	-42.6	5,690	-0.75%
2024/03/01	14.2	190.13	10.2	190.59	189.50	4.1	5,804	0.07%
2024/02/29	1.2	185.65	2	186.50	185.50	-0.8	5,752	-0.01%
2024/02/27	4.1	188.01	6.7	189.62	186.00	-2.6	5,798	-0.05%
2024/02/26	4.1	188.12	13	187.35	188.00	-8.9	5,791	-0.15%
2024/02/23	0.1	188.36	3	188.67	187.00	-2.9	5,808	-0.05%
2024/02/22	2.1	188.03	5.1	188.30	188.50	-3	5,836	-0.05%
2024/02/21	0.2	186.42	5.1	185.72	185.50	-4.9	5,847	-0.08%
2024/02/20	0.3	185.06	3.2	185.84	186.00	-2.9	5,879	-0.05%
2024/02/19	3.6	184.58	1.2	184.55	184.50	2.3	5,904	0.04%
2024/02/16	4.2	182.96	14	181.97	184.00	-9.8	5,919	-0.17%
2024/02/15	51.6	184.74	633.9	183.89	184.00	-582.2	5,927	-9.82%	大賣/鉅額交易
2024/02/05	339	191.99	9	190.00	192.00	330	5,864	5.63%	大買/鉅額交易
2024/02/02	15.1	191.37	0.1	192.00	191.00	15	5,886	0.25%
2024/02/01	1.2	191.58	1	191.50	191.50	0.2	5,896	0.00%
2024/01/31	12.2	192.01	1	192.00	192.00	11.2	5,965	0.19%
2024/01/30	6.2	192.76	346	192.05	192.50	-339.8	5,984	-5.68%	大賣/鉅額交易
2024/01/29	1.1	193.06	0	0.00	194.00	1.1	6,038	0.02%
2024/01/26	7.5	192.61	2.9	192.50	192.50	4.6	6,078	0.08%
2024/01/25	20.5	196.21	11	196.00	195.00	9.5	6,152	0.15%
2024/01/24	2.2	202.41	2.2	201.98	203.50	-0.1	6,207	0.00%
2024/01/23	4.9	200.18	30.1	198.88	201.00	-25.2	6,164	-0.41%
2024/01/22	16.2	197.18	23.2	196.09	196.00	-7.1	6,117	-0.12%
2024/01/19	353.9	196.72	17.1	196.29	197.50	336.8	6,077	5.54%	大買/鉅額交易
2024/01/18	5	192.30	365.2	190.07	195.50	-360.2	6,074	-5.93%	大賣/鉅額交易
2024/01/17	20.3	192.06	4.3	193.29	191.00	16.1	5,984	0.27%
2024/01/16	10.9	195.52	6.1	195.35	196.00	4.8	5,862	0.08%
2024/01/15	3.1	199.50	3	200.50	201.00	0.1	5,754	0.00%
2024/01/12	4	198.12	5	198.60	200.00	-1	5,744	-0.02%
2024/01/11	5.3	199.61	22.2	199.75	200.00	-16.9	5,675	-0.30%
2024/01/10	1.4	194.66	9	194.78	196.50	-7.6	5,572	-0.14%
2024/01/09	4	193.12	46.1	193.33	193.00	-42.1	5,525	-0.76%
2024/01/08	2	191.25	3	190.51	192.50	-1	5,490	-0.02%
2024/01/05	44.1	191.69	2.1	190.76	191.50	42	5,465	0.77%
2024/01/04	13.3	192.80	15.2	193.63	191.50	-1.9	5,417	-0.03%
2024/01/03	21.4	193.66	2	193.00	193.00	19.4	5,373	0.36%
2024/01/02	4.1	195.50	13.1	196.34	201.00	-9	5,226	-0.17%
2023/12/29	8.3	193.81	6.1	194.42	196.00	2.2	5,147	0.04%
2023/12/28	4.4	196.78	5.2	197.00	196.00	-0.8	5,112	-0.02%
2023/12/27	12.2	200.53	2.3	202.02	200.50	9.9	5,047	0.20%
2023/12/26	2.3	205.64	29.1	203.19	207.50	-26.7	4,939	-0.54%
2023/12/25	6	197.00	0.1	198.49	198.50	5.9	4,817	0.12%
2023/12/22	1	196.51	3.3	198.78	199.00	-2.3	4,744	-0.05%
2023/12/21	0	197.17	5.1	197.20	198.50	-5.1	4,666	-0.11%
2023/12/20	9.1	198.55	2.3	198.74	198.00	6.8	4,595	0.15%
2023/12/19	15.1	196.67	10.2	198.78	200.50	4.9	4,467	0.11%
2023/12/18	5	200.50	28.3	200.48	200.50	-23.3	4,314	-0.54%
2023/12/15	24	196.37	24.8	196.94	197.50	-0.8	4,171	-0.02%
2023/12/14	4.1	190.01	6	190.75	191.50	-1.9	3,986	-0.05%
2023/12/13	10.1	187.80	2	188.01	187.50	8	3,933	0.20%
2023/12/12	4.1	190.15	32.8	190.05	190.50	-28.7	3,934	-0.73%
2023/12/11	4	184.88	2.1	185.71	185.50	1.9	3,931	0.05%
2023/12/08	2.5	185.70	6.7	186.02	184.50	-4.2	3,926	-0.11%
2023/12/07	10	185.75	3	184.83	183.50	7	3,939	0.18%
2023/12/06	352.2	185.35	11.1	185.00	184.50	341.1	3,910	8.72%	大買/鉅額交易
2023/12/05	13.3	179.29	611.3	180.13	180.50	-598	3,885	-15.39%	大賣/鉅額交易
2023/12/04	1.6	183.66	3.5	183.07	183.00	-1.9	3,840	-0.05%
2023/12/01	1.3	183.24	14.1	184.07	184.50	-12.8	3,828	-0.33%
2023/11/30	18.3	184.60	4	185.13	183.00	14.3	3,797	0.38%
2023/11/29	13.3	184.91	4.2	185.45	185.00	9.2	3,750	0.24%
2023/11/28	205.2	183.97	25	182.67	182.00	180.2	3,641	4.95%	大買/鉅額交易
2023/11/27	10.1	177.91	1.3	178.96	177.50	8.8	3,479	0.25%
2023/11/24	3.2	177.71	36	178.11	179.00	-32.8	3,449	-0.95%
2023/11/22	1.2	173.06	1.2	173.09	173.50	0	3,373	0.00%
2023/11/21	33	176.55	31.7	175.87	175.00	1.3	3,346	0.04%
2023/11/20	3.1	175.50	2.2	175.47	175.00	0.9	3,336	0.03%
2023/11/17	3.3	177.96	7	177.79	177.50	-3.8	3,321	-0.11%
2023/11/16	1.2	176.33	4	175.50	176.50	-2.8	3,282	-0.09%
2023/11/15	2.1	174.02	3.3	175.12	174.00	-1.2	3,243	-0.04%
2023/11/14	5.2	173.31	6.2	173.72	173.50	-1	3,212	-0.03%
2023/11/13	5.2	176.21	7	176.71	175.50	-1.9	3,173	-0.06%
2023/11/10	2	175.25	15	174.90	175.00	-13	3,157	-0.41%
2023/11/09	2.4	171.59	24.2	171.22	172.50	-21.8	3,140	-0.69%
2023/11/08	5.4	173.18	206.3	173.14	172.50	-200.9	3,184	-6.31%	大賣/鉅額交易
2023/11/07	2.7	174.18	4.1	173.88	175.00	-1.4	3,141	-0.04%
2023/11/06	203.3	174.46	20.4	175.33	175.00	182.9	3,148	5.81%	大買/鉅額交易
2023/11/03	100.5	173.00	5	172.70	173.00	95.5	3,136	3.04%
2023/11/02	104.2	171.97	25	171.62	173.00	79.2	3,191	2.48%	大買/
2023/11/01	207	169.25	40.6	167.96	170.00	166.4	3,118	5.34%	大買/鉅額交易
2023/10/31	1.1	163.90	1	166.00	163.50	0.1	3,015	0.00%
2023/10/30	1.1	164.07	3.9	164.37	164.50	-2.8	3,108	-0.09%
2023/10/27	3	161.00	0.1	161.00	161.50	2.9	3,136	0.09%
2023/10/26	4	159.76	1	160.00	159.00	3	3,209	0.09%
2023/10/25	0	162.00	1.1	163.02	162.50	-1.1	3,262	-0.03%
2023/10/24	2	160.76	16	161.72	161.00	-14	3,337	-0.42%
2023/10/23	3	161.00	1.6	161.63	161.50	1.4	3,490	0.04%
2023/10/20	4	160.63	1.1	161.98	161.50	2.9	3,591	0.08%
2023/10/19	5.1	161.60	414.5	162.37	162.50	-409.4	3,703	-11.06%	大賣/鉅額交易
2023/10/18	8	163.25	5	164.00	163.50	3	3,798	0.08%
2023/10/17	7.1	167.47	2.3	166.59	166.00	4.8	3,867	0.12%
2023/10/16	1	164.51	4.1	165.39	166.00	-3.1	4,055	-0.08%
2023/10/13	14	165.61	1.6	165.64	166.00	12.5	4,216	0.30%
2023/10/12	411	165.82	4.1	166.22	166.50	406.9	4,350	9.35%	大買/鉅額交易
2023/10/11	4	165.00	12.8	164.28	164.50	-8.8	4,611	-0.19%
2023/10/06	7	161.07	1	161.50	161.50	6	4,943	0.12%
2023/10/05	3.5	161.13	3.2	161.59	162.00	0.3	5,309	0.00%
2023/10/04	2.6	158.03	435	158.39	159.00	-432.5	5,327	-8.12%	大賣/鉅額交易
2023/10/03	3.1	161.00	7	161.39	161.00	-4	5,300	-0.08%
2023/10/02	432	159.98	5.1	160.19	162.00	426.9	5,302	8.05%	大買/鉅額交易
2023/09/28	7.1	157.64	0	0.00	157.00	7.1	5,299	0.13%
2023/09/27	8.1	157.07	0	0.00	157.00	8.1	5,305	0.15%
2023/09/26	10.2	158.59	400	158.16	157.00	-389.8	5,314	-7.33%	大賣/鉅額交易
2023/09/25	399	160.30	1.1	160.41	160.50	397.9	5,316	7.48%	大買/鉅額交易
2023/09/22	2.1	157.05	3.3	158.40	160.00	-1.2	5,350	-0.02%
2023/09/21	14.1	158.61	2	158.50	158.00	12.1	5,345	0.23%
2023/09/20	4.1	161.75	247.3	162.30	162.00	-243.3	5,322	-4.57%	大賣/鉅額交易
2023/09/19	2.4	163.01	3	164.00	163.50	-0.6	5,329	-0.01%
2023/09/18	1.2	165.46	7	165.43	165.00	-5.8	5,339	-0.11%
2023/09/15	2.4	166.00	11.2	165.86	166.50	-8.8	5,428	-0.16%
2023/09/14	4	164.00	16.3	164.77	164.00	-12.3	5,382	-0.23%
2023/09/13	5	161.49	1	160.03	161.00	4	5,290	0.08%
2023/09/12	253	161.62	7.6	160.85	161.00	245.4	5,355	4.58%	大買/鉅額交易
2023/09/11	6	157.00	4.2	157.60	157.00	1.9	5,353	0.03%
2023/09/08	5.3	155.73	466.1	156.06	155.50	-460.8	5,383	-8.56%	大賣/鉅額交易
2023/09/07	0	0.00	3.4	160.34	158.00	-3.4	5,393	-0.06%
2023/09/06	1.2	159.38	141.1	157.85	158.50	-139.9	5,367	-2.61%	大賣/鉅額交易
2023/09/05	0.3	159.94	3	159.50	160.00	-2.7	5,363	-0.05%
2023/09/04	142	159.99	3.2	160.48	160.00	138.8	5,371	2.58%	大買/鉅額交易
2023/09/01	4.1	158.01	3.2	158.06	158.50	0.9	5,370	0.02%
2023/08/31	3.1	157.19	0	0.00	156.50	3.1	5,404	0.06%
2023/08/30	0.2	157.00	1.1	156.63	156.50	-1	5,424	-0.02%
2023/08/29	0.1	155.50	2	155.50	155.50	-1.9	5,451	-0.03%
2023/08/28	2.1	154.02	0	154.57	154.50	2.1	5,477	0.04%
2023/08/25	0.2	153.26	9	152.78	152.50	-8.8	5,505	-0.16%
2023/08/24	1	153.52	3	155.17	154.50	-2	5,537	-0.04%
2023/08/23	99.2	154.65	0	155.00	155.00	99.1	5,562	1.78%
2023/08/22	0	153.75	2	154.00	153.00	-2	5,614	-0.04%
2023/08/21	15.1	153.00	1.4	153.13	153.50	13.8	5,652	0.24%
2023/08/18	360.1	155.53	1	155.00	154.00	359.1	5,687	6.31%	大買/鉅額交易
2023/08/17	3.3	154.18	5	155.89	156.50	-1.8	5,682	-0.03%
2023/08/16	2.6	151.60	1.1	151.99	152.00	1.5	5,669	0.03%
2023/08/15	10.4	154.33	16.1	153.60	153.00	-5.7	5,663	-0.10%
2023/08/14	16.9	153.46	471	151.98	154.50	-454.1	5,662	-8.02%	大賣/鉅額交易
2023/08/11	11.1	157.96	2.1	157.79	157.50	9	5,620	0.16%
2023/08/10	5.1	158.21	3	157.83	158.50	2.1	5,613	0.04%
2023/08/09	12.4	159.99	3	159.67	160.00	9.4	5,595	0.17%
2023/08/08	21.1	162.01	20	160.95	161.50	1.1	5,567	0.02%
2023/08/07	13.5	167.22	1	167.51	167.50	12.5	5,498	0.23%
2023/08/04	1.3	165.54	4.1	164.03	165.50	-2.7	5,469	-0.05%
2023/08/02	21.3	164.86	83.3	163.08	163.00	-62	5,465	-1.13%
2023/08/01	18	169.31	1	170.00	168.50	17	5,424	0.31%
2023/07/31	4.2	172.04	5	171.70	171.50	-0.9	5,375	-0.02%
2023/07/28	2.2	170.14	7	171.07	171.00	-4.8	5,311	-0.09%
2023/07/27	4.3	169.31	22.1	169.22	169.50	-17.8	5,230	-0.34%
2023/07/26	37.4	168.98	9.5	168.72	165.50	28	5,150	0.54%
2023/07/25	37.8	176.81	26.1	177.52	175.50	11.7	4,990	0.23%
2023/07/24	6.5	179.90	15.1	180.57	180.50	-8.7	4,881	-0.18%
2023/07/21	26	178.62	9	178.89	180.00	17	4,755	0.36%
2023/07/20	50.1	181.72	16.2	181.97	181.50	33.9	4,673	0.73%
2023/07/19	184.4	183.13	165.6	179.46	179.00	18.8	4,567	0.41%	大買/大賣/
2023/07/18	245	181.75	280	182.79	183.00	-35	4,378	-0.80%	大買/大賣/
2023/07/17	58.3	183.02	27.1	183.70	182.00	31.2	4,233	0.74%
2023/07/14	86.3	184.11	39.8	184.10	185.00	46.5	4,107	1.13%
2023/07/13	41.3	179.04	81.7	179.24	177.50	-40.4	3,826	-1.06%
2023/07/12	81	173.81	68.6	171.63	176.50	12.4	3,439	0.36%
2023/07/11	1	162.00	12	162.08	162.50	-11	3,081	-0.36%
2023/07/10	1	159.50	0	160.50	160.00	1	3,063	0.03%
2023/07/07	6	159.75	0.2	159.50	159.00	5.9	3,079	0.19%
2023/07/06	1.1	159.58	2	160.25	161.00	-0.9	3,086	-0.03%
2023/07/05	1.1	161.55	4.1	161.03	161.50	-3	3,110	-0.10%
2023/07/04	1	161.50	2.2	161.27	161.50	-1.1	3,100	-0.04%
2023/07/03	6.1	162.50	8	162.56	162.50	-1.9	3,123	-0.06%
2023/06/30	3.1	160.52	4	161.38	161.50	-0.9	3,136	-0.03%
2023/06/29	0	0.00	4	159.63	159.00	-4	3,114	-0.13%
2023/06/28	1	159.00	6.1	158.00	158.00	-5.1	3,117	-0.16%
2023/06/27	6	159.08	3	159.83	157.50	3	3,127	0.10%
2023/06/26	2	157.00	147.1	154.91	157.00	-145.1	3,104	-4.67%	大賣/鉅額交易
2023/06/21	16.2	157.21	11	156.68	156.00	5.2	3,097	0.17%
2023/06/20	1	160.00	2.1	161.00	160.50	-1.1	3,024	-0.04%
2023/06/19	4.4	162.84	3.6	162.58	162.00	0.8	3,062	0.03%
2023/06/16	4.1	163.38	48.1	163.46	164.00	-44	3,044	-1.45%
2023/06/15	5	161.30	7	161.57	161.50	-2	3,018	-0.07%
2023/06/14	10	159.75	7	160.21	160.00	3	3,166	0.10%
2023/06/13	144.2	159.95	18	159.86	159.50	126.1	3,155	4.00%	大買/鉅額交易
2023/06/12	1	157.50	1	157.50	157.00	0	3,149	0.00%
2023/06/09	0	157.00	0.1	157.00	156.50	0	3,167	0.00%
2023/06/08	10.7	157.00	129	156.16	156.00	-118.3	3,152	-3.75%	大賣/鉅額交易
2023/06/07	0.5	158.89	0	0.00	159.00	0.5	3,186	0.01%
2023/06/06	11.2	157.09	1	156.50	157.00	10.2	3,200	0.32%
2023/06/05	5.3	160.22	9	160.22	160.00	-3.7	3,184	-0.12%
2023/06/02	2.3	157.06	8.1	157.38	158.00	-5.8	3,186	-0.18%
2023/06/01	1	157.00	1	157.00	157.00	0	3,168	0.00%
2023/05/31	1	159.00	6	159.08	159.00	-5	3,155	-0.16%
2023/05/30	2.4	159.79	3	159.00	159.00	-0.6	3,136	-0.02%
2023/05/29	10.3	160.62	22.4	160.37	159.50	-12.1	3,164	-0.38%
2023/05/26	1.2	158.00	7.1	157.86	158.50	-5.9	3,150	-0.19%
2023/05/25	5	157.00	14.6	157.22	156.50	-9.6	3,128	-0.31%
2023/05/24	1	154.00	10.1	155.35	155.50	-9.1	3,096	-0.29%
2023/05/23	2	153.50	3.2	153.97	153.00	-1.2	3,068	-0.04%
2023/05/22	0.3	153.00	11.1	152.59	153.00	-10.8	3,047	-0.36%
2023/05/19	5.1	151.42	1	151.00	151.00	4.1	3,023	0.14%
2023/05/18	135	152.01	16.1	151.60	152.50	118.9	3,002	3.96%	大買/鉅額交易
2023/05/17	1	149.50	33	149.58	150.50	-32	2,987	-1.07%
2023/05/16	14	149.82	9	150.06	148.50	5	2,967	0.17%
2023/05/15	2	148.50	0	149.50	148.50	2	2,944	0.07%
2023/05/12	8.1	146.63	0	0.00	147.00	8.1	2,956	0.27%
2023/05/11	10.6	147.44	3	148.67	146.50	7.6	2,950	0.26%
2023/05/10	0.1	151.00	10	151.50	151.00	-9.9	2,928	-0.34%
2023/05/09	16.1	151.11	5	151.70	151.00	11.1	2,947	0.38%
2023/05/08	633.2	154.68	38.1	154.08	154.50	595.1	2,946	20.20%	大買/鉅額交易
2023/05/05	123.7	148.00	0	147.50	148.00	123.7	2,897	4.27%	大買/鉅額交易
2023/05/04	5.1	145.60	124	145.00	145.00	-118.9	2,945	-4.04%	大賣/鉅額交易
2023/05/03	3.7	147.03	173.5	147.10	147.00	-169.8	2,980	-5.70%	大賣/鉅額交易
2023/05/02	0	0.00	0.2	150.61	150.00	-0.2	3,042	-0.01%
2023/04/28	5.1	148.00	2	148.50	147.50	3.1	3,118	0.10%
2023/04/27	172	146.01	2	146.00	146.50	170	3,122	5.44%	大買/鉅額交易
2023/04/26	125.1	144.22	1	143.52	144.50	124.1	3,125	3.97%	大買/鉅額交易
2023/04/25	13.3	145.01	297.2	144.80	144.00	-284	3,132	-9.07%	大賣/鉅額交易
2023/04/24	11.3	148.46	0	0.00	148.00	11.3	3,116	0.36%
2023/04/21	3.1	150.66	5	150.50	149.00	-1.9	3,251	-0.06%
2023/04/20	23.8	150.22	605	150.44	149.00	-581.2	3,261	-17.82%	大賣/鉅額交易
2023/04/19	13.2	152.09	0	0.00	151.50	13.2	3,293	0.40%
2023/04/18	1.1	153.25	1	154.50	153.00	0.1	3,307	0.00%
2023/04/17	2	155.75	2	156.00	155.00	0	3,310	0.00%
2023/04/14	1	154.04	3.3	155.97	155.50	-2.3	3,329	-0.07%
2023/04/13	4.3	154.65	3	154.83	154.00	1.3	3,363	0.04%
2023/04/12	8.2	155.83	21	157.43	156.00	-12.8	3,362	-0.38%
2023/04/11	6.7	157.50	8.2	157.57	157.00	-1.5	3,357	-0.04%
2023/04/10	13.1	157.16	14	157.57	156.50	-0.9	3,374	-0.03%
2023/04/07	2	154.50	4	154.50	154.50	-2	3,330	-0.06%
2023/04/06	12.1	152.92	0.2	153.50	152.50	11.9	3,321	0.36%
2023/03/31	5.1	156.90	4	157.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	2	156.25	156.50	-2	3,324	-0.06%
2023/03/29	0.6	153.92	1	155.00	153.50	-0.4	3,355	-0.01%
2023/03/28	17.1	155.73	11	155.68	154.00	6.1	3,451	0.18%
2023/03/27	4.1	156.88	6	156.92	157.00	-1.9	3,461	-0.06%
2023/03/24	7.5	156.34	5	156.00	156.50	2.5	3,506	0.07%
2023/03/23	8	154.19	6	155.08	155.50	2	3,508	0.06%
2023/03/22	9	154.06	5	154.50	154.00	4	3,486	0.11%
2023/03/21	9.2	152.56	2	152.50	152.50	7.2	3,432	0.21%
2023/03/20	10.2	152.79	1.1	152.05	152.00	9.2	3,439	0.27%
2023/03/17	57.2	155.55	33	154.52	154.00	24.2	3,404	0.71%
2023/03/16	18	157.64	19.1	158.16	159.00	-1.1	3,238	-0.03%
2023/03/15	607	158.17	8.3	158.64	157.50	598.7	3,260	18.36%	大買/鉅額交易
2023/03/14	25.2	153.82	408	153.82	153.50	-382.8	3,248	-11.78%	大賣/鉅額交易
2023/03/13	6.2	157.00	10	155.50	157.00	-3.9	3,238	-0.12%
2023/03/10	18.5	158.59	203	158.75	156.00	-184.5	3,232	-5.71%	大賣/鉅額交易
2023/03/09	18	162.69	16	161.53	162.00	2	3,243	0.06%
2023/03/08	12	161.25	8	161.81	162.00	4	3,232	0.12%
2023/03/07	5.4	160.47	2	161.75	161.50	3.4	3,229	0.11%
2023/03/06	2.1	159.50	6	159.92	159.50	-4	3,222	-0.12%
2023/03/03	0	159.00	1	159.00	158.00	-1	3,214	-0.03%
2023/03/02	0	159.00	0	0.00	158.50	0	3,239	0.00%
2023/03/01	16.1	153.50	9	157.00	159.50	7.1	3,243	0.22%
2023/02/24	15.1	160.36	0	0.00	159.00	15.1	3,199	0.47%
2023/02/23	5	161.00	6.2	163.91	164.50	-1.2	3,185	-0.04%
2023/02/22	0.4	159.88	8.2	159.09	160.00	-7.8	3,228	-0.24%
2023/02/21	2	162.25	0	162.00	161.50	2	3,301	0.06%
2023/02/20	2	161.75	1.4	162.26	161.50	0.7	3,438	0.02%
2023/02/17	3.3	160.51	1	161.00	161.00	2.3	3,612	0.06%
2023/02/16	4.1	160.39	5	161.30	162.00	-0.9	3,714	-0.03%
2023/02/15	10.2	157.90	2	159.00	157.50	8.2	3,886	0.21%
2023/02/14	8	161.81	2	161.50	161.50	6	3,988	0.15%
2023/02/13	0.4	161.72	1.3	160.70	162.00	-0.9	4,029	-0.02%
2023/02/10	11	163.00	31	162.03	163.00	-20	4,154	-0.48%
2023/02/09	2	165.25	0.1	164.00	166.00	1.9	4,266	0.05%
2023/02/08	26.3	164.15	12	164.96	165.00	14.3	4,329	0.33%
2023/02/07	39.8	163.28	7	163.00	163.00	32.8	4,319	0.76%
2023/02/06	12.2	160.79	1.4	160.52	159.50	10.8	4,351	0.25%
2023/02/03	21.2	166.04	6.5	166.23	165.50	14.7	4,322	0.34%
2023/02/02	24	167.23	15.1	167.33	168.00	8.9	4,322	0.21%
2023/02/01	3	164.00	18.2	164.45	165.00	-15.2	4,318	-0.35%
2023/01/31	1	164.49	19.5	163.19	162.50	-18.5	4,290	-0.43%
2023/01/30	13.4	160.93	14.2	160.92	160.50	-0.8	4,233	-0.02%
2023/01/17	2.1	154.99	3.2	155.83	156.00	-1.1	4,179	-0.03%
2023/01/16	15	155.83	2.2	155.64	155.50	12.8	4,230	0.30%
2023/01/13	6.3	155.02	4.1	155.75	155.00	2.3	4,252	0.05%
2023/01/12	6.9	157.06	5.1	157.89	156.50	1.8	4,267	0.04%
2023/01/11	4.1	161.12	31.1	160.29	161.50	-27	4,273	-0.63%
2023/01/10	12.1	156.83	9	156.83	156.50	3.1	4,166	0.07%
2023/01/09	217.1	154.24	40.6	154.74	156.00	176.5	4,184	4.22%	大買/鉅額交易
2023/01/06	7.1	149.43	9.1	149.78	150.50	-2	4,186	-0.05%
2023/01/05	51	146.54	7	148.00	146.50	44	4,272	1.03%
2023/01/04	111.1	144.88	1	146.00	145.00	110.1	4,313	2.55%	大買/鉅額交易
2023/01/03	535.3	145.35	5.1	145.08	145.50	530.3	4,428	11.97%	大買/鉅額交易
2022/12/30	1	141.50	1	140.50	139.50	0	4,437	0.00%
2022/12/29	2.2	138.46	9	138.22	138.50	-6.8	4,461	-0.15%
2022/12/28	14.1	139.17	203	140.13	138.00	-188.9	4,519	-4.18%	大賣/鉅額交易
2022/12/27	199.2	144.16	1	145.50	143.50	198.2	4,532	4.37%	大買/鉅額交易
2022/12/26	1.1	143.05	1	143.00	143.00	0.1	4,613	0.00%
2022/12/23	1.1	141.57	48.1	141.51	143.50	-47	4,740	-0.99%
2022/12/22	46	145.48	2	145.75	145.50	44	4,824	0.91%
2022/12/21	5	144.22	0	144.00	143.00	5	4,939	0.10%
2022/12/20	22.7	147.11	909.5	147.54	144.00	-886.8	5,049	-17.56%	大賣/鉅額交易
2022/12/19	8.2	151.84	1	153.00	153.50	7.2	5,032	0.14%
2022/12/16	11	154.00	2	153.75	153.50	9	5,039	0.18%
2022/12/15	5	158.50	3	157.50	158.50	2	4,993	0.04%
2022/12/14	1	155.05	7	156.71	157.00	-6	5,017	-0.12%
2022/12/13	0.1	153.00	0	0.00	153.00	0.1	5,036	0.00%
2022/12/12	2.2	152.15	4	152.63	153.50	-1.8	5,053	-0.04%
2022/12/09	29.3	156.58	28.1	154.61	154.50	1.2	5,071	0.02%
2022/12/08	3.1	153.55	1	154.50	155.50	2.1	5,073	0.04%
2022/12/07	10.3	155.60	0.2	154.00	155.00	10.1	5,069	0.20%
2022/12/06	3.5	158.52	1.2	158.42	158.50	2.3	5,068	0.04%
2022/12/05	4.1	162.13	8	162.50	162.00	-4	5,107	-0.08%
2022/12/02	5	160.90	4	161.00	161.50	1	5,158	0.02%
2022/12/01	7.1	161.77	19.2	161.67	161.00	-12.1	5,195	-0.23%
2022/11/30	2	157.75	1.1	158.86	159.00	0.9	5,157	0.02%
2022/11/29	4.2	156.35	5.1	156.15	156.00	-1	5,186	-0.02%
2022/11/28	9	155.56	93.3	156.08	158.00	-84.3	5,196	-1.62%
2022/11/25	6	158.58	4.1	159.63	158.00	1.9	5,199	0.04%
2022/11/24	8	160.25	8.1	160.44	160.50	-0.1	5,219	0.00%
2022/11/23	2	158.50	4.1	158.00	159.50	-2.1	5,266	-0.04%
2022/11/22	88.1	158.42	5	157.90	158.50	83.1	5,298	1.57%
2022/11/21	3	157.00	0	0.00	157.00	3	5,321	0.06%
2022/11/18	12.2	158.56	6.5	157.62	156.50	5.7	5,346	0.11%
2022/11/17	4	159.88	5	160.60	162.00	-1	5,279	-0.02%
2022/11/16	18.1	158.83	16	159.56	162.00	2.1	5,259	0.04%
2022/11/15	12.2	159.05	34	159.15	162.00	-21.9	5,155	-0.42%
2022/11/14	16.4	154.72	11.3	156.06	155.50	5.1	5,060	0.10%
2022/11/11	18.4	155.71	28.2	156.80	155.00	-9.8	5,034	-0.19%
2022/11/10	32.8	144.73	44.1	145.81	147.00	-11.4	4,979	-0.23%
2022/11/09	9.9	140.75	8	140.88	142.00	1.9	4,940	0.04%
2022/11/08	114.2	140.18	22.1	140.39	139.00	92.2	4,940	1.87%	大買/
2022/11/07	807.2	132.79	16.6	137.20	137.50	790.7	4,873	16.22%	大買/鉅額交易
2022/11/04	14	129.39	23.1	130.09	130.50	-9.1	4,890	-0.19%
2022/11/03	11	125.45	11	126.32	127.50	0	4,889	0.00%
2022/11/02	17.3	127.99	12.6	127.36	127.00	4.7	4,998	0.09%
2022/11/01	6	125.00	2	125.25	125.50	4	5,005	0.08%
2022/10/31	3	123.67	3	123.67	124.00	0	5,223	0.00%
2022/10/28	3.1	122.83	4	124.25	121.50	-1	5,237	-0.02%
2022/10/27	12.1	125.37	13.1	125.20	125.50	-1	5,201	-0.02%
2022/10/26	2	121.50	4	121.88	121.50	-2	5,210	-0.04%
2022/10/25	1	121.00	1	122.00	120.50	0	5,208	0.00%
2022/10/24	3	123.50	14.1	126.32	122.00	-11	5,200	-0.21%
2022/10/21	2.1	121.26	2.8	121.47	121.00	-0.8	5,162	-0.01%
2022/10/20	11.1	121.13	4	120.88	121.50	7.1	5,159	0.14%
2022/10/19	4	121.00	3	122.50	120.50	1	5,171	0.02%
2022/10/18	5	121.71	1	121.50	122.50	4	5,159	0.08%
2022/10/17	1.3	120.11	5	118.60	121.50	-3.7	5,242	-0.07%
2022/10/14	2	123.00	4.1	123.38	121.50	-2.1	5,266	-0.04%
2022/10/13	16.4	118.73	7.4	118.54	117.00	9	5,300	0.17%
2022/10/12	4	122.27	12.3	124.22	123.00	-8.3	5,252	-0.16%
2022/10/11	14.7	123.92	7.5	122.87	122.00	7.2	5,282	0.14%
2022/10/07	9.5	132.93	11.1	135.11	131.00	-1.7	5,208	-0.03%
2022/10/06	7	134.21	5	135.90	136.50	2	5,207	0.04%
2022/10/05	17	137.15	9.1	136.41	135.50	7.9	5,209	0.15%
2022/10/04	5.1	132.40	3	133.32	133.00	2	5,177	0.04%
2022/10/03	8.1	127.38	3	128.50	129.00	5.1	5,154	0.10%
2022/09/30	7.1	126.72	10	127.90	131.00	-2.9	5,141	-0.06%
2022/09/29	9.3	132.23	8.1	132.37	131.00	1.3	5,093	0.03%
2022/09/28	10.1	133.72	15.8	133.41	132.00	-5.7	5,042	-0.11%
2022/09/27	26.1	139.52	15.5	140.14	140.50	10.6	4,938	0.21%
2022/09/26	11.3	149.31	8.9	149.77	148.50	2.5	4,850	0.05%
2022/09/23	6.1	157.50	4.1	157.77	157.00	2	4,901	0.04%
2022/09/22	0	0.00	0.1	154.50	156.50	-0.1	4,893	0.00%
2022/09/21	31.1	160.04	268.1	157.50	157.00	-237	4,917	-4.82%	大賣/鉅額交易
2022/09/20	266	162.01	28.1	161.87	161.50	237.9	4,902	4.85%	大買/鉅額交易
2022/09/19	3	160.83	0.5	159.86	159.50	2.5	4,929	0.05%
2022/09/16	7	161.50	454.1	162.11	160.50	-447.1	4,974	-8.99%	大賣/鉅額交易
2022/09/15	10.1	166.13	14.1	164.31	164.00	-4	5,015	-0.08%
2022/09/14	18	162.94	15	165.07	165.00	3	5,091	0.06%
2022/09/13	23.1	168.09	0.1	168.50	167.00	23	5,132	0.45%
2022/09/12	206.6	168.12	34.3	168.28	168.50	172.3	5,211	3.31%	大買/鉅額交易
2022/09/08	267.1	163.51	4	164.38	163.50	263.1	5,360	4.91%	大買/鉅額交易
2022/09/07	9.1	159.11	7.4	159.59	158.50	1.8	5,372	0.03%
2022/09/06	3.1	161.37	4	162.75	163.50	-0.9	5,371	-0.02%
2022/09/05	8	162.06	24.5	162.16	162.00	-16.5	5,435	-0.30%
2022/09/02	4.4	167.00	3.3	167.00	166.00	1.1	5,510	0.02%
2022/09/01	5	163.90	473.3	164.06	164.50	-468.3	5,499	-8.52%	大賣/鉅額交易
2022/08/31	8	166.56	3	167.83	167.50	5	5,561	0.09%
2022/08/30	19	167.32	28.3	167.17	168.00	-9.3	5,559	-0.17%
2022/08/29	18	160.75	10	160.85	161.00	8	5,496	0.15%
2022/08/26	13.1	166.58	3	168.17	166.50	10.1	5,514	0.18%
2022/08/25	464.1	167.65	17.1	166.62	167.00	447	5,535	8.07%	大買/鉅額交易
2022/08/24	23.2	165.95	5	165.50	164.00	18.1	5,560	0.33%
2022/08/23	7.2	163.65	283.2	161.83	166.00	-276	5,648	-4.89%	大賣/鉅額交易
2022/08/22	13	165.00	305.6	165.18	164.50	-292.6	5,753	-5.09%	大賣/鉅額交易
2022/08/19	14	168.29	3.2	168.84	166.00	10.8	5,751	0.19%
2022/08/18	16	167.56	12.1	167.92	169.00	3.9	5,698	0.07%
2022/08/17	8.2	166.14	14.3	166.58	167.50	-6.1	5,659	-0.11%
2022/08/16	19.2	164.31	9	163.72	163.00	10.2	5,586	0.18%
2022/08/15	17.6	160.77	2	161.50	160.00	15.6	5,515	0.28%
2022/08/12	0	161.39	20.1	161.33	161.50	-20.1	5,470	-0.37%
2022/08/11	122.4	162.68	27.7	161.06	161.00	94.6	5,467	1.73%	大買/
2022/08/10	74.5	155.46	27	155.93	156.50	47.5	5,418	0.88%
2022/08/09	140.2	155.65	10	154.70	155.50	130.2	5,402	2.41%	大買/鉅額交易
2022/08/08	20.1	149.97	13	150.15	151.50	7.1	5,417	0.13%
2022/08/05	302	143.69	35.2	146.10	149.00	266.7	5,544	4.81%	大買/鉅額交易
2022/08/04	0	138.00	1	139.00	139.00	-1	5,368	-0.02%
2022/08/03	7	138.00	5	137.90	138.00	2	5,406	0.04%
2022/08/02	13.2	138.15	7	137.15	138.00	6.2	5,432	0.11%
2022/08/01	2	141.50	0	0.00	141.50	2	5,424	0.04%
2022/07/29	11	143.41	1	143.50	142.50	10	5,481	0.18%
2022/07/28	16	142.78	24.7	142.45	142.00	-8.7	5,588	-0.16%
2022/07/27	5	141.81	8.1	141.88	143.00	-3.1	5,713	-0.05%
2022/07/26	6.2	142.67	3	141.67	141.50	3.2	5,703	0.06%
2022/07/25	4.1	144.89	1.1	144.55	145.00	3	5,727	0.05%
2022/07/22	7.1	145.51	3	146.00	146.00	4.1	5,808	0.07%
2022/07/21	9.1	143.73	9	144.67	145.50	0.1	5,817	0.00%
2022/07/20	3.2	142.00	20	141.90	142.00	-16.8	5,829	-0.29%
2022/07/19	16.2	137.58	15	140.00	139.00	1.2	5,823	0.02%
2022/07/18	20.1	143.38	26	142.94	144.50	-6	5,848	-0.10%
2022/07/15	2.2	140.80	23.1	140.72	141.00	-20.9	5,809	-0.36%
2022/07/14	6	138.00	6	138.75	138.00	0	5,776	0.00%
2022/07/13	2.1	139.97	2.3	139.72	138.50	-0.2	5,750	0.00%
2022/07/12	10.2	137.65	12	137.00	136.50	-1.8	5,740	-0.03%
2022/07/11	1	141.00	136	141.47	141.00	-135	5,750	-2.35%	大賣/鉅額交易
2022/07/08	141	140.53	7.1	141.91	140.50	133.9	5,736	2.33%	大買/鉅額交易
2022/07/07	13.2	137.67	7	137.71	138.50	6.2	5,719	0.11%
2022/07/06	3	134.50	4.1	135.10	133.00	-1.1	5,828	-0.02%
2022/07/05	2.1	138.66	5	138.00	138.00	-2.9	5,852	-0.05%
2022/07/04	10	137.10	9	136.00	137.50	1	5,854	0.02%
2022/07/01	9.1	137.96	15.5	139.65	139.00	-6.4	5,867	-0.11%
2022/06/30	11.2	141.85	3.7	141.60	141.00	7.4	5,781	0.13%
2022/06/29	10.1	145.04	3	145.33	145.50	7.1	5,775	0.12%
2022/06/28	5.1	146.91	217	147.38	146.50	-211.9	5,780	-3.67%	大賣/鉅額交易
2022/06/27	221.1	152.01	2	151.50	152.00	219.1	5,782	3.79%	大買/鉅額交易
2022/06/24	3	145.33	1	146.00	147.00	2	5,751	0.03%
2022/06/23	10.4	141.65	7	142.64	143.50	3.4	5,748	0.06%
2022/06/22	11.1	144.50	11.2	143.35	143.00	-0.1	5,747	0.00%
2022/06/21	6	144.50	22	143.59	146.50	-16	5,723	-0.28%
2022/06/20	11.1	144.13	14	144.18	142.50	-3	5,801	-0.05%
2022/06/17	28.6	147.67	22	150.39	150.00	6.6	5,724	0.12%
2022/06/16	6.5	160.61	2	156.50	156.50	4.5	5,598	0.08%
2022/06/15	1.1	161.52	47.1	161.54	162.00	-46	5,656	-0.81%
2022/06/14	9.1	161.27	34.8	160.52	160.50	-25.6	5,814	-0.44%
2022/06/13	27.3	162.64	262.2	163.90	161.50	-234.9	5,805	-4.05%	大賣/鉅額交易
2022/06/10	15	170.87	16	171.19	171.00	-1	5,781	-0.02%
2022/06/09	28.3	172.32	29	172.52	173.00	-0.7	5,831	-0.01%
2022/06/08	146.1	170.88	4	170.37	170.00	142.1	5,773	2.46%	大買/鉅額交易
2022/06/07	84	168.70	1	169.00	169.00	83	5,831	1.42%
2022/06/06	44	168.28	12.1	167.69	171.00	31.9	5,863	0.54%
2022/06/02	6.1	168.51	9.9	169.69	170.00	-3.8	5,915	-0.06%
2022/06/01	66.1	170.71	4	170.25	169.50	62.1	6,035	1.03%
2022/05/31	33	171.17	16	172.25	172.50	17	5,993	0.28%
2022/05/30	36	169.21	41.1	169.79	170.50	-5.1	5,949	-0.09%
2022/05/27	5	162.80	3	162.33	162.00	2	5,795	0.03%
2022/05/26	8.1	160.43	7.1	162.00	159.00	1	5,807	0.02%
2022/05/25	2.4	158.23	6	159.92	161.00	-3.7	5,839	-0.06%
2022/05/24	5.1	158.78	10.2	160.30	156.50	-5.1	5,923	-0.09%
2022/05/23	4	164.25	9	163.83	162.50	-5	5,895	-0.08%
2022/05/20	7	162.21	6.1	162.26	163.50	0.9	5,960	0.02%
2022/05/19	1.5	160.52	290	159.58	162.50	-288.6	5,962	-4.84%	大賣/鉅額交易
2022/05/18	50.4	165.95	11	164.59	164.50	39.4	5,926	0.66%
2022/05/17	237	162.62	20	161.10	163.50	217	5,853	3.71%	大買/鉅額交易
2022/05/16	26	162.00	11	160.27	158.50	15	5,876	0.26%
2022/05/13	27.6	159.30	61.3	159.90	160.50	-33.8	5,791	-0.58%
2022/05/12	24.3	151.97	24	153.98	152.00	0.3	5,708	0.01%
2022/05/11	25	155.76	2	155.00	155.00	23	5,794	0.40%
2022/05/10	3.3	151.47	7.4	153.96	155.00	-4.1	5,921	-0.07%
2022/05/09	7	152.00	5.1	151.31	151.00	1.9	6,010	0.03%
2022/05/06	8.2	154.13	10	154.10	156.00	-1.8	6,134	-0.03%
2022/05/05	19.1	158.00	15	157.60	157.50	4.1	6,353	0.06%
2022/05/04	12	154.42	7	154.36	153.00	5	6,409	0.08%
2022/05/03	2	149.50	11.1	149.73	149.50	-9.1	6,360	-0.14%
2022/04/29	7.1	150.37	5.1	149.32	149.00	2.1	6,481	0.03%
2022/04/28	3.3	142.89	10	146.65	146.50	-6.7	6,540	-0.10%
2022/04/27	14.7	139.73	14.1	142.16	145.00	0.5	6,504	0.01%
2022/04/26	12.2	147.74	8	146.19	146.00	4.2	6,482	0.06%
2022/04/25	13.1	145.90	11.2	147.26	148.00	2	6,546	0.03%
2022/04/22	11.7	153.88	2	153.75	152.50	9.7	6,512	0.15%
2022/04/21	4.3	158.30	4.1	159.11	157.50	0.2	6,574	0.00%
2022/04/20	21.3	157.82	8.3	156.72	156.00	13	6,663	0.20%
2022/04/19	1.6	158.34	1	159.00	156.50	0.6	6,912	0.01%
2022/04/18	21	156.33	2	154.50	156.50	19	7,026	0.27%
2022/04/15	15.9	156.85	16.2	156.63	156.00	-0.3	7,085	0.00%
2022/04/14	10.1	161.96	4.1	162.75	161.50	6	7,253	0.08%
2022/04/13	7.2	161.32	11	162.18	162.50	-3.8	7,328	-0.05%
2022/04/12	45.4	160.97	19.3	160.79	159.50	26.1	7,483	0.35%
2022/04/11	36.3	168.58	19.2	165.73	165.50	17.1	7,609	0.22%
2022/04/08	29.2	171.36	20	171.38	172.00	9.2	7,770	0.12%
2022/04/07	15.4	173.82	25	173.02	171.50	-9.6	7,741	-0.12%
2022/04/06	22.7	171.78	13	171.19	171.50	9.7	7,763	0.12%
2022/04/01	28.1	174.86	10	175.00	176.50	18.1	7,802	0.23%
2022/03/31	6.8	176.89	32	176.33	177.00	-25.2	7,894	-0.32%
2022/03/30	3.1	179.81	6.1	180.27	178.50	-3	7,942	-0.04%
2022/03/29	14.1	177.89	17	176.94	176.50	-2.9	8,113	-0.04%
2022/03/28	34.6	176.25	47.2	176.79	176.50	-12.6	8,132	-0.16%
2022/03/25	25.3	181.08	9.4	181.34	179.50	15.9	8,152	0.20%
2022/03/24	32.3	180.50	31.1	180.54	183.00	1.2	8,147	0.01%
2022/03/23	29.1	182.20	29.1	181.56	182.00	0	8,170	0.00%
2022/03/22	11	179.59	26	179.83	180.00	-15	8,237	-0.18%
2022/03/21	10.3	178.34	4.1	178.80	178.50	6.2	8,264	0.07%
2022/03/18	40.4	178.45	35	177.93	177.50	5.4	8,286	0.06%
2022/03/17	26.2	178.34	17.5	178.05	180.00	8.7	8,312	0.10%
2022/03/16	5.2	168.52	23.1	169.48	170.50	-17.9	8,352	-0.21%
2022/03/15	25.1	167.22	17.2	166.13	166.00	7.9	8,477	0.09%
2022/03/14	11.1	173.28	10	175.05	173.00	1.1	8,660	0.01%
2022/03/11	9.2	171.34	10	171.50	171.50	-0.8	8,657	-0.01%
2022/03/10	43.5	176.40	9	175.61	174.50	34.5	8,672	0.40%
2022/03/09	6.1	172.16	19.2	171.70	172.50	-13.1	8,760	-0.15%
2022/03/08	25.6	171.40	11.3	169.50	169.00	14.3	8,757	0.16%
2022/03/07	27.4	173.46	21.6	173.36	173.00	5.8	8,744	0.07%
2022/03/04	4.6	182.56	4.2	182.51	183.00	0.4	8,684	0.00%
2022/03/03	20.5	184.84	19.2	183.85	183.50	1.3	8,852	0.01%
2022/03/02	8	183.56	17	184.91	185.00	-9	8,955	-0.10%
2022/03/01	9	185.94	3	185.83	187.00	6	9,107	0.07%
2022/02/25	10.4	183.38	18	183.08	182.00	-7.6	9,655	-0.08%
2022/02/24	14.1	185.44	5.6	182.74	183.00	8.5	9,843	0.09%
2022/02/23	2	192.00	5.2	190.38	192.00	-3.2	10,009	-0.03%
2022/02/22	25.9	190.62	22	188.93	188.50	3.9	10,036	0.04%
2022/02/21	6	194.42	8	193.81	194.50	-2	10,029	-0.02%
2022/02/18	13	193.69	10.2	194.07	195.00	2.8	10,098	0.03%
2022/02/17	5.2	193.61	10	193.55	193.50	-4.8	10,164	-0.05%
2022/02/16	18	194.31	13	192.73	192.50	5	10,203	0.05%
2022/02/15	41.6	195.05	27	192.69	192.50	14.6	10,212	0.14%
2022/02/14	24.6	195.67	17	194.68	194.00	7.6	10,191	0.08%
2022/02/11	28.2	200.64	15	201.57	201.50	13.2	10,126	0.13%
2022/02/10	40.7	204.58	18.3	204.20	204.00	22.5	10,045	0.22%
2022/02/09	24.1	200.17	15.1	199.14	198.50	9	9,887	0.09%
2022/02/08	49.6	198.50	39	199.09	200.00	10.6	9,855	0.11%
2022/02/07	68.8	196.47	61.5	196.88	199.00	7.3	9,741	0.08%
2022/01/26	17.3	209.28	14.1	208.87	209.50	3.2	9,557	0.03%
2022/01/25	30	213.57	29	212.21	212.50	1	9,569	0.01%
2022/01/24	23.7	210.19	30.4	210.29	216.00	-6.7	9,677	-0.07%
2022/01/21	11.8	206.30	26	206.85	205.50	-14.2	9,695	-0.15%
2022/01/20	11.2	212.64	9.2	212.45	212.50	2	9,574	0.02%
2022/01/19	8.7	212.97	17.4	213.02	214.50	-8.7	9,518	-0.09%
2022/01/18	30.8	217.09	16	217.50	217.00	14.8	9,440	0.16%
2022/01/17	14.3	222.08	16	221.53	223.50	-1.7	9,339	-0.02%
2022/01/14	69.4	220.90	660.1	219.25	222.50	-590.7	9,318	-6.34%	大賣/鉅額交易
2022/01/13	24	230.12	22	231.70	229.00	2	9,210	0.02%
2022/01/12	32.2	235.44	71	233.62	231.00	-38.8	9,092	-0.43%
2022/01/11	38.5	229.54	32	227.67	225.50	6.5	8,854	0.07%
2022/01/10	21	231.20	13.5	233.57	233.50	7.6	8,784	0.09%
2022/01/07	89.3	233.23	83.2	234.61	235.00	6.1	8,773	0.07%
2022/01/06	30.1	242.02	24.3	241.99	242.50	5.8	8,574	0.07%
2022/01/05	181	245.31	269.4	243.09	247.00	-88.4	8,532	-1.04%	大買/大賣/
2022/01/04	247.1	240.47	189.2	241.69	245.00	57.9	8,353	0.69%	大買/大賣/
2022/01/03	44.3	238.27	111.1	236.43	231.50	-66.8	8,080	-0.83%	大賣/
2021/12/30	18	236.83	19	236.74	236.00	-1	7,912	-0.01%
2021/12/29	16	238.59	9	237.11	236.50	7	7,927	0.09%
2021/12/28	16.7	234.54	42.1	234.93	235.00	-25.4	7,876	-0.32%
2021/12/27	41.3	231.89	43.1	233.71	234.50	-1.7	7,835	-0.02%
2021/12/24	88	227.75	39.2	229.08	228.50	48.9	7,779	0.63%
2021/12/23	17	227.12	37.6	228.29	229.00	-20.5	7,737	-0.27%
2021/12/22	22.2	218.36	6	217.67	218.00	16.2	7,635	0.21%
2021/12/21	14.1	218.26	11	218.23	218.00	3.1	7,661	0.04%
2021/12/20	13	220.46	22	221.64	219.00	-9	7,611	-0.12%
2021/12/17	75.6	225.21	30	224.58	225.00	45.6	7,574	0.60%
2021/12/16	46	228.73	65.1	227.94	228.50	-19	7,506	-0.25%
2021/12/15	32.1	219.27	11	219.14	219.00	21.1	7,348	0.29%
2021/12/14	32.3	217.91	45.3	218.43	217.00	-13	7,303	-0.18%
2021/12/13	79.6	223.15	57.1	224.00	223.00	22.5	7,229	0.31%
2021/12/10	60	224.05	108.2	224.62	226.00	-48.1	7,126	-0.68%	大賣/
2021/12/09	66.1	220.57	54.2	221.13	220.50	11.9	6,926	0.17%
2021/12/08	115	218.08	111.9	217.77	219.00	3.1	6,752	0.05%	大買/大賣/
2021/12/07	34.2	211.14	69	208.33	209.50	-34.8	6,534	-0.53%
2021/12/06	43.2	211.83	23	212.13	212.00	20.2	6,504	0.31%
2021/12/03	29.3	210.16	59.2	211.63	211.50	-29.9	6,549	-0.46%
2021/12/02	27.2	205.15	18	204.72	205.00	9.2	6,505	0.14%
2021/12/01	41.2	206.33	19	206.21	206.50	22.2	6,555	0.34%
2021/11/30	68.4	206.79	16.1	208.22	207.00	52.3	6,532	0.80%
2021/11/29	42	203.60	52.6	202.12	205.00	-10.6	6,545	-0.16%
2021/11/26	44.7	203.86	37	202.42	200.50	7.7	6,407	0.12%
2021/11/25	67.4	213.34	51.9	213.16	212.50	15.6	6,371	0.24%
2021/11/24	138.5	219.16	176.8	218.25	215.00	-38.3	6,396	-0.60%	大買/大賣/
2021/11/23	151	209.28	167.1	206.19	207.00	-16.1	5,993	-0.27%	大買/大賣/
2021/11/22	74.4	202.35	76.1	202.70	205.50	-1.8	5,969	-0.03%
2021/11/19	22.6	195.73	16	196.22	195.00	6.6	5,977	0.11%
2021/11/18	15.2	195.63	6.1	195.43	196.00	9.1	6,058	0.15%
2021/11/17	25.2	196.82	32.1	197.56	198.00	-6.9	6,094	-0.11%
2021/11/16	20	194.43	24.2	196.38	194.50	-4.2	6,123	-0.07%
2021/11/15	38.3	193.74	23	194.39	193.50	15.3	6,196	0.25%
2021/11/12	37	194.72	20	195.98	193.00	17	6,252	0.27%
2021/11/11	24.1	194.71	13.2	193.88	193.00	10.9	6,248	0.17%
2021/11/10	7.1	192.42	9	192.61	194.00	-1.9	6,319	-0.03%
2021/11/09	67.1	194.16	35.6	194.70	194.50	31.5	6,353	0.50%
2021/11/08	5	192.80	15	192.03	191.50	-10	6,364	-0.16%
2021/11/05	39	192.91	8.2	192.82	193.00	30.8	6,400	0.48%
2021/11/04	16.7	192.90	28	192.14	190.50	-11.3	6,437	-0.18%
2021/11/03	76.3	192.30	54.1	191.78	192.00	22.2	6,483	0.34%
2021/11/02	82.6	196.29	110	192.63	191.50	-27.4	6,617	-0.41%	大賣/
2021/11/01	88	195.41	43.3	196.80	197.00	44.7	6,518	0.69%
2021/10/29	86.3	189.55	40	188.54	189.50	46.3	6,392	0.72%
2021/10/28	5.8	183.21	1	183.00	183.00	4.8	6,313	0.08%
2021/10/27	3.1	182.34	0	0.00	182.50	3.1	6,353	0.05%
2021/10/26	566.3	182.35	1	182.50	182.00	565.3	6,424	8.80%	大買/鉅額交易
2021/10/25	13	180.35	246	176.55	180.50	-233	6,532	-3.57%	大賣/鉅額交易
2021/10/22	1	179.00	355	180.77	179.00	-354	6,741	-5.25%	大賣/鉅額交易
2021/10/21	9	185.06	22.3	183.27	180.50	-13.3	6,876	-0.19%
2021/10/20	2	183.75	5	183.60	183.00	-3	6,886	-0.04%
2021/10/19	437.3	182.80	18	182.61	183.00	419.3	7,066	5.93%	大買/鉅額交易
2021/10/18	9	181.06	437	178.42	179.00	-428	7,159	-5.98%	大賣/鉅額交易
2021/10/15	608.2	183.48	29.6	182.55	184.00	578.6	7,337	7.89%	大買/鉅額交易
2021/10/14	2.1	175.76	20	176.68	176.00	-17.9	7,447	-0.24%
2021/10/13	10.4	177.68	6	180.41	175.00	4.3	7,552	0.06%
2021/10/12	2	178.00	631.3	178.43	178.00	-629.3	7,673	-8.20%	大賣/鉅額交易
2021/10/08	21.1	180.74	2	181.00	181.00	19.1	7,840	0.24%
2021/10/07	649	181.56	33.2	181.60	181.50	615.9	8,099	7.60%	大買/鉅額交易
2021/10/06	10	175.30	60	174.39	175.00	-50	8,891	-0.56%
2021/10/05	46.1	169.50	15	172.27	176.00	31.1	8,968	0.35%
2021/10/04	37.2	177.06	40.4	173.59	172.00	-3.2	9,015	-0.04%
2021/10/01	19.1	175.21	10.2	174.36	175.50	9	9,120	0.10%
2021/09/30	9	176.56	2	175.51	181.50	7	9,188	0.08%
2021/09/29	26.2	176.73	234	178.22	174.50	-207.8	9,180	-2.26%	大賣/鉅額交易
2021/09/28	11	184.41	404	182.82	184.00	-393	9,168	-4.29%	大賣/鉅額交易
2021/09/27	10	187.50	27	186.74	187.00	-17	9,163	-0.19%
2021/09/24	629.4	190.10	9.1	190.66	191.00	620.4	9,278	6.69%	大買/鉅額交易
2021/09/23	40	187.71	21.1	187.60	187.50	19	9,399	0.20%
2021/09/22	24.1	185.11	16.9	185.83	186.00	7.2	9,675	0.07%
2021/09/17	22	188.89	25	189.40	190.50	-3	9,671	-0.03%
2021/09/16	5	190.10	322	188.91	189.00	-317	9,806	-3.23%	大賣/鉅額交易
2021/09/15	18	189.03	314	188.18	189.00	-296	10,108	-2.93%	大賣/鉅額交易
2021/09/14	4	192.38	1.1	192.53	192.00	2.9	10,464	0.03%
2021/09/13	3	192.16	22	192.39	192.00	-19	10,503	-0.18%
2021/09/10	629.8	192.20	18.1	192.80	193.50	611.7	10,554	5.80%	大買/鉅額交易
2021/09/09	4	188.75	2.1	188.00	189.50	1.9	10,705	0.02%
2021/09/08	7	185.78	669.5	183.62	185.00	-662.5	10,742	-6.17%	大賣/鉅額交易
2021/09/07	33.2	190.11	77	187.99	189.00	-43.9	10,701	-0.41%
2021/09/06	7.3	194.82	14.2	195.07	195.50	-7	10,626	-0.07%
2021/09/03	4.2	192.05	13.1	193.88	194.00	-8.9	10,585	-0.08%
2021/09/02	32.3	194.93	27.1	191.52	189.50	5.2	10,684	0.05%
2021/09/01	22.2	192.82	14.4	193.47	194.00	7.8	10,842	0.07%
2021/08/31	16.2	191.81	10.2	191.84	193.00	6	10,880	0.05%
2021/08/30	37.3	193.89	11.2	194.45	193.50	26	10,831	0.24%
2021/08/27	36.2	191.05	53	191.35	190.00	-16.8	10,694	-0.16%
2021/08/26	80.1	187.99	31.1	187.44	187.50	49	10,631	0.46%
2021/08/25	666.1	188.23	65.8	186.03	191.00	600.3	10,485	5.72%	大買/鉅額交易
2021/08/24	48.3	174.39	82.1	174.01	174.00	-33.9	10,262	-0.33%
2021/08/23	101.1	170.56	61	171.89	174.00	40.1	10,224	0.39%	大買/
2021/08/20	24.1	163.61	10.3	163.60	164.00	13.8	10,164	0.14%
2021/08/19	50.8	166.38	29	164.21	163.50	21.8	10,107	0.22%
2021/08/18	16	166.25	23.2	169.11	173.50	-7.2	10,062	-0.07%
2021/08/17	11.1	167.29	9.1	168.34	166.00	2	10,148	0.02%
2021/08/16	6.4	171.98	496	172.90	172.50	-489.7	10,093	-4.85%	大賣/鉅額交易
2021/08/13	14.2	175.79	230.9	173.41	172.50	-216.7	10,033	-2.16%	大賣/鉅額交易
2021/08/12	4.3	179.07	9	179.50	179.00	-4.7	10,040	-0.05%
2021/08/11	19.3	180.78	21.5	182.94	180.00	-2.3	10,077	-0.02%
2021/08/10	36.3	182.30	18.1	182.28	182.00	18.2	10,147	0.18%
2021/08/09	25.3	188.48	19	187.76	187.00	6.3	10,205	0.06%
2021/08/06	45.8	194.13	28.3	193.27	193.00	17.5	10,262	0.17%
2021/08/05	10.4	201.80	12.2	202.18	204.00	-1.8	10,235	-0.02%
2021/08/04	18	197.65	24	198.96	199.00	-6	10,513	-0.06%
2021/08/03	3	196.01	15	198.57	199.50	-12	10,820	-0.11%
2021/08/02	2.2	191.49	9	191.44	192.50	-6.9	10,893	-0.06%
2021/07/30	20.2	192.78	15	189.90	189.00	5.2	10,992	0.05%
2021/07/29	34.3	189.64	38.2	192.33	195.50	-3.9	11,203	-0.03%
2021/07/28	47.5	188.78	35	186.77	189.00	12.4	11,474	0.11%
2021/07/27	64.3	205.50	71.1	204.53	196.50	-6.9	11,612	-0.06%
2021/07/26	16	209.19	30.1	210.07	209.00	-14.1	11,672	-0.12%
2021/07/23	90.1	213.25	18.2	214.83	210.00	71.9	11,876	0.61%
2021/07/22	30.1	213.45	33.1	213.41	212.00	-2.9	11,797	-0.02%
2021/07/21	44.2	215.28	29.4	214.62	213.00	14.7	11,968	0.12%
2021/07/20	22.7	212.57	90.9	212.11	209.00	-68.3	12,128	-0.56%
2021/07/19	36.3	215.43	162	216.70	216.00	-125.7	12,481	-1.01%	大賣/鉅額交易
2021/07/16	69.7	213.14	107.1	209.94	217.00	-37.5	12,839	-0.29%	大賣/
2021/07/15	63.6	211.80	31.2	212.40	213.50	32.4	13,757	0.24%
2021/07/14	92.4	210.77	796	210.10	210.50	-703.6	14,389	-4.89%	大賣/鉅額交易
2021/07/13	1,304.3	218.32	766.3	218.94	215.50	538	14,242	3.78%	大買/大賣/鉅額交易
2021/07/12	261	199.74	12	199.83	200.50	249	13,477	1.85%	大買/鉅額交易
2021/07/09	44	194.64	9.3	197.17	196.00	34.7	13,427	0.26%
2021/07/08	28.4	197.79	24	197.52	196.00	4.4	13,477	0.03%
2021/07/07	18.2	195.10	56.1	197.14	197.00	-37.9	13,466	-0.28%
2021/07/06	18	193.06	18	192.97	192.50	0	13,458	0.00%
2021/07/05	27	193.74	43.3	194.51	194.50	-16.2	13,610	-0.12%
2021/07/02	6	188.58	9	189.11	189.50	-3	13,814	-0.02%
2021/07/01	50	188.66	371.7	187.17	187.00	-321.7	13,871	-2.32%	大賣/鉅額交易
2021/06/30	18	194.39	24	195.31	193.00	-6	13,947	-0.04%
2021/06/29	59.3	194.78	88.9	198.54	192.00	-29.6	13,885	-0.21%
2021/06/28	6.7	190.04	19.1	189.87	191.50	-12.4	13,710	-0.09%
2021/06/25	195	195.80	52.1	192.76	191.00	142.9	13,743	1.04%	大買/鉅額交易
2021/06/24	97.2	192.84	117.1	193.41	194.50	-19.9	13,640	-0.15%	大賣/
2021/06/23	175.2	190.05	68.4	188.11	191.50	106.7	13,369	0.80%	大買/鉅額交易
2021/06/22	6.1	177.93	16	178.15	177.50	-9.9	13,018	-0.08%
2021/06/21	18.1	178.79	14	180.00	178.00	4.1	13,002	0.03%
2021/06/18	106.1	187.82	19.3	188.09	183.00	86.8	12,987	0.67%	大買/
2021/06/17	5	180.00	11	184.00	185.00	-6	12,867	-0.05%
2021/06/16	0.1	183.00	9.1	181.25	180.00	-9.1	12,976	-0.07%
2021/06/15	9	183.83	8	183.31	182.50	1	13,000	0.01%
2021/06/11	5	182.10	11.5	181.02	182.00	-6.5	13,061	-0.05%
2021/06/10	16.1	181.97	8.1	182.56	183.00	8	13,107	0.06%
2021/06/09	19	180.92	37.1	180.56	181.00	-18.1	12,969	-0.14%
2021/06/08	17.6	175.70	12.1	175.29	174.00	5.5	12,752	0.04%
2021/06/07	19.2	171.69	15.1	173.70	172.00	4.1	12,733	0.03%
2021/06/04	5.1	172.60	12.2	172.33	172.50	-7.1	12,735	-0.06%
2021/06/03	9.2	170.82	29.4	171.11	173.00	-20.2	12,838	-0.16%
2021/06/02	12.1	167.24	15.1	168.54	165.00	-2.9	12,791	-0.02%
2021/06/01	21.4	168.59	3	167.83	168.00	18.4	12,867	0.14%
2021/05/31	7	169.57	14.6	168.13	168.50	-7.6	12,884	-0.06%
2021/05/28	12.1	164.92	20	165.00	165.00	-8	12,907	-0.06%
2021/05/27	1	161.50	9	162.22	163.50	-8	12,956	-0.06%
2021/05/26	19.5	162.47	19	163.63	162.00	0.5	13,006	0.00%
2021/05/25	634.8	163.50	45.5	164.17	164.00	589.3	13,006	4.53%	大買/鉅額交易
2021/05/24	67	154.89	8.6	154.08	156.00	58.4	13,123	0.45%
2021/05/21	67.1	152.59	21	151.19	153.50	46.1	13,256	0.35%
2021/05/20	16	148.50	315	148.82	147.50	-299	13,666	-2.19%	大賣/鉅額交易
2021/05/19	25	150.44	24	150.29	150.00	1	13,667	0.01%
2021/05/18	345.1	153.92	20.2	152.94	154.50	324.9	13,701	2.37%	大買/鉅額交易
2021/05/17	26.2	145.58	5.2	146.04	145.00	21	13,815	0.15%
2021/05/14	8.1	154.51	12.4	154.22	155.00	-4.4	13,665	-0.03%
2021/05/13	21.3	153.80	19.2	153.39	152.00	2.1	13,578	0.02%
2021/05/12	63.6	152.13	63.1	151.94	155.00	0.6	13,449	0.00%
2021/05/11	74	160.88	43	160.24	158.00	31	13,222	0.23%
2021/05/10	27.1	173.35	51	174.09	172.00	-23.9	13,061	-0.18%
2021/05/07	61.3	177.19	22	176.75	178.50	39.3	13,058	0.30%
2021/05/06	20	170.70	32.3	171.59	172.50	-12.2	13,022	-0.09%
2021/05/05	24.4	172.23	19.1	173.34	170.50	5.3	12,783	0.04%
2021/05/04	22.6	184.72	60.6	184.97	183.00	-38	12,559	-0.30%
2021/05/03	58.2	185.81	220.4	184.27	183.50	-162.3	12,493	-1.30%	大賣/鉅額交易
2021/04/29	54	198.00	56.2	199.34	195.50	-2.2	12,639	-0.02%
2021/04/28	23	195.22	33.2	194.50	196.00	-10.2	12,427	-0.08%
2021/04/27	34.3	199.73	31	198.44	197.50	3.3	12,426	0.03%
2021/04/26	148.4	194.41	53.5	195.99	200.00	94.9	12,255	0.77%	大買/
2021/04/23	42.7	189.80	90.5	190.43	192.50	-47.8	12,017	-0.40%
2021/04/22	177.1	193.23	201	185.99	179.00	-24	11,844	-0.20%	大買/大賣/
2021/04/21	181.7	195.20	355.6	195.59	190.50	-173.8	11,537	-1.51%	大買/大賣/鉅額交易
2021/04/20	2,825.1	189.89	2,665.6	189.74	190.00	159.5	10,641	1.50%	大買/大賣/鉅額交易
2021/04/19	2	172.25	38.4	173.29	173.00	-36.4	9,991	-0.36%
2021/04/16	23	170.13	31.1	170.47	169.50	-8.1	10,055	-0.08%
2021/04/15	12.2	167.15	8	168.19	169.00	4.2	10,170	0.04%
2021/04/14	32.1	166.79	8	165.81	168.50	24.1	10,245	0.24%
2021/04/13	22	170.75	21.1	171.57	170.00	0.9	10,377	0.01%
2021/04/12	16.1	170.62	21	170.52	170.50	-4.9	10,532	-0.05%
2021/04/09	36.5	172.17	495.9	173.31	170.00	-459.5	10,767	-4.27%	大賣/鉅額交易
2021/04/08	437.5	176.82	171.6	176.56	176.00	265.9	10,814	2.46%	大買/大賣/鉅額交易
2021/04/07	17.2	172.91	15.1	173.72	172.50	2.1	10,851	0.02%
2021/04/06	220.7	172.47	27.2	172.23	174.00	193.5	11,465	1.69%	大買/鉅額交易
2021/04/01	1	169.50	20.1	169.97	169.50	-19.1	11,433	-0.17%
2021/03/31	29	169.31	139.4	168.64	169.00	-110.4	11,478	-0.96%	大賣/鉅額交易
2021/03/30	101.1	166.72	35	165.20	167.50	66	11,564	0.57%	大買/
2021/03/29	102.7	163.86	20.1	163.65	164.00	82.6	11,816	0.70%	大買/
2021/03/26	17	161.06	15	161.67	161.00	2	12,205	0.02%
2021/03/25	6	160.58	3	160.00	160.50	3	12,361	0.02%
2021/03/24	7.1	162.63	1	161.50	162.00	6.1	12,549	0.05%
2021/03/23	6	164.75	7.2	166.19	166.00	-1.2	12,740	-0.01%
2021/03/22	9.5	166.29	20	167.05	165.50	-10.5	12,974	-0.08%
2021/03/19	31	167.10	116	166.13	168.00	-85	13,214	-0.64%	大賣/
2021/03/18	3	166.33	2	168.00	167.00	1	13,270	0.01%
2021/03/17	21	167.00	7	168.36	165.50	14	13,845	0.10%
2021/03/16	118.3	168.38	21	166.95	168.50	97.3	14,131	0.69%	大買/
2021/03/15	2	164.50	3	164.67	165.50	-1	14,731	-0.01%
2021/03/12	2	163.00	5	163.20	164.00	-3	14,975	-0.02%
2021/03/11	4	158.75	14.1	158.74	162.50	-10.1	15,371	-0.07%
2021/03/10	6	154.92	2	155.00	156.00	4	15,671	0.03%
2021/03/09	6.6	154.06	1	154.00	153.50	5.6	16,368	0.03%
2021/03/08	7.4	160.43	5	160.10	157.50	2.4	16,950	0.01%
2021/03/05	4.1	158.68	5	160.50	160.00	-0.9	18,104	0.00%
2021/03/04	5.1	160.29	2.4	160.71	160.00	2.7	18,259	0.01%
2021/03/03	13.1	162.43	5	163.20	163.50	8.1	18,387	0.04%
2021/03/02	14	171.50	2	170.50	166.50	12	18,602	0.06%
2021/02/26	4.3	166.43	353	166.21	167.00	-348.7	18,790	-1.86%	大賣/鉅額交易
2021/02/25	209	174.16	5	171.80	171.00	204	19,109	1.07%	大買/鉅額交易
2021/02/24	17	175.24	144.1	172.93	170.00	-127.1	19,236	-0.66%	大賣/鉅額交易
2021/02/23	12.4	172.63	2	172.25	172.00	10.4	18,979	0.05%
2021/02/22	130	177.20	50.6	174.43	175.00	79.4	18,860	0.42%	大買/
2021/02/19	19.8	163.87	6	163.92	167.00	13.8	18,511	0.07%
2021/02/18	5.2	162.96	57	163.89	164.00	-51.8	18,916	-0.27%
2021/02/17	22	164.00	18	163.78	161.50	4	18,922	0.02%
2021/02/05	11	155.77	1.3	155.35	155.00	9.7	18,760	0.05%
2021/02/04	27.1	155.29	1	157.00	157.00	26.1	18,906	0.14%
2021/02/03	14.3	158.73	11	157.95	155.50	3.3	19,198	0.02%
2021/02/02	37.2	157.72	13.6	155.94	158.00	23.6	19,247	0.12%
2021/02/01	7.2	147.25	15.1	148.57	150.00	-7.9	19,361	-0.04%
2021/01/29	24.6	155.69	5	154.50	152.00	19.6	19,472	0.10%
2021/01/28	7.1	156.79	3	156.50	157.50	4.1	19,406	0.02%
2021/01/27	3	162.67	14	163.46	162.00	-11	19,456	-0.06%
2021/01/26	21.3	165.67	380	164.21	162.00	-358.7	19,440	-1.85%	大賣/鉅額交易
2021/01/25	33.4	174.60	23	174.17	170.50	10.4	19,287	0.05%
2021/01/22	371	170.42	31.1	169.82	172.00	339.9	18,999	1.79%	大買/鉅額交易
2021/01/21	0.2	161.00	1	161.00	160.00	-0.8	18,678	0.00%
2021/01/20	10.1	159.05	422.5	159.23	159.50	-412.5	18,700	-2.21%	大賣/鉅額交易
2021/01/19	419.5	164.73	12	164.42	165.00	407.5	18,666	2.18%	大買/鉅額交易
2021/01/18	15	158.83	25	158.44	163.00	-10	18,622	-0.05%
2021/01/15	42.5	163.86	385	162.47	161.00	-342.5	18,518	-1.85%	大賣/鉅額交易
2021/01/14	16.1	167.79	56.6	168.45	167.50	-40.4	18,227	-0.22%
2021/01/13	21.1	169.17	11	169.50	169.00	10.1	18,092	0.06%
2021/01/12	4	170.50	202	168.81	168.50	-198	17,950	-1.10%	大賣/鉅額交易
2021/01/11	26	172.27	10.1	171.32	174.00	15.9	17,810	0.09%
2021/01/08	11	169.18	7	170.14	170.00	4	17,740	0.02%
2021/01/07	206.2	171.97	9	171.11	172.00	197.2	17,767	1.11%	大買/鉅額交易
2021/01/06	26.1	169.76	29	170.33	172.50	-2.9	17,705	-0.02%
2021/01/05	18	171.92	237	171.04	171.00	-219	17,446	-1.26%	大賣/鉅額交易
2021/01/04	80	179.99	55	178.60	177.50	25	17,184	0.15%
2020/12/31	33	176.15	12.6	175.82	177.50	20.4	16,868	0.12%
2020/12/30	110	174.82	116	175.03	175.00	-6	16,663	-0.04%	大買/大賣/
2020/12/29	296	174.87	245.1	172.46	171.00	50.9	16,395	0.31%	大買/大賣/
2020/12/28	57	168.13	19	167.61	169.00	38	15,706	0.24%
2020/12/25	7	165.43	3	166.67	167.50	4	15,544	0.03%
2020/12/24	160.1	169.67	163	166.23	165.00	-3	15,449	-0.02%	大買/大賣/
2020/12/23	251.5	166.73	144	167.90	168.00	107.5	15,348	0.70%	大買/大賣/鉅額交易
2020/12/22	36.1	166.39	39	167.12	162.50	-3	15,141	-0.02%
2020/12/21	18	160.72	14	160.64	160.50	4	14,756	0.03%
2020/12/18	31	163.50	15	162.97	161.50	16	14,595	0.11%
2020/12/17	83.8	168.29	217	165.00	166.50	-133.2	14,418	-0.92%	大賣/鉅額交易
2020/12/16	440	169.24	16.3	168.31	170.00	423.8	14,232	2.98%	大買/鉅額交易
2020/12/15	31	168.03	18.1	169.12	163.00	12.9	13,968	0.09%
2020/12/14	11.2	169.53	8	168.94	168.50	3.2	13,701	0.02%
2020/12/11	38	168.66	497.2	164.80	168.00	-459.2	13,705	-3.35%	大賣/鉅額交易
2020/12/10	26	169.25	217	166.73	168.00	-191	13,190	-1.45%	大賣/鉅額交易
2020/12/09	238.5	170.40	88.1	172.68	172.00	150.4	12,823	1.17%	大買/鉅額交易
2020/12/08	119	158.74	208.1	157.96	159.00	-89.1	12,171	-0.73%	大買/大賣/
2020/12/07	122.1	155.69	266	153.76	154.50	-144	11,949	-1.20%	大買/大賣/鉅額交易
2020/12/04	118.1	159.43	82.3	160.02	160.00	35.9	11,594	0.31%	大買/
2020/12/03	121	157.08	73.2	158.05	160.00	47.9	11,330	0.42%	大買/
2020/12/02	47	149.19	76.5	149.67	154.00	-29.5	10,718	-0.28%
2020/12/01	122.1	148.02	1,073	148.84	144.50	-950.9	10,250	-9.28%	大買/大賣/鉅額交易
2020/11/30	1,122	143.43	5	143.30	143.50	1,117	9,258	12.06%	大買/鉅額交易
2020/11/27	9	129.06	45	129.72	130.50	-36	9,019	-0.40%
2020/11/26	77.1	125.21	39	128.13	129.00	38.1	8,867	0.43%
2020/11/25	48	124.89	114.1	122.79	122.00	-66.1	8,601	-0.77%	大賣/
2020/11/24	82.1	124.21	10	122.15	125.00	72.1	8,371	0.86%
2020/11/23	48	119.52	15	119.10	120.00	33	7,990	0.41%
2020/11/20	58	116.70	10	116.30	116.50	48	7,791	0.62%
2020/11/19	1	117.00	4	116.63	117.00	-3	7,773	-0.04%
2020/11/18	138.3	116.46	6	116.17	116.00	132.3	7,765	1.70%	大買/鉅額交易
2020/11/17	42.1	119.20	26	118.58	115.50	16.1	7,764	0.21%
2020/11/16	186.5	114.84	4	115.00	115.00	182.5	7,533	2.42%	大買/鉅額交易
2020/11/13	9.2	112.85	7	113.57	113.50	2.2	7,530	0.03%
2020/11/12	14	113.04	9	113.22	112.50	5	7,548	0.07%
2020/11/11	45	113.06	29	112.53	114.00	16	7,577	0.21%
2020/11/10	11	107.77	15	108.33	107.50	-4	7,456	-0.05%
2020/11/09	13.3	109.25	21	109.02	110.00	-7.8	7,487	-0.10%
2020/11/06	17	105.91	59	106.52	106.00	-42	7,417	-0.57%
2020/11/05	42.3	103.81	26	103.87	103.50	16.3	7,400	0.22%
2020/11/04	221	102.86	10	103.15	103.50	211	7,491	2.82%	大買/鉅額交易
2020/11/03	6	100.83	5	101.20	101.50	1	7,647	0.01%
2020/10/30	1	99.60	7	99.99	99.60	-6	7,843	-0.08%
2020/10/29	7	99.60	52	100.00	99.90	-45	7,870	-0.57%
2020/10/28	5	102.10	3	102.50	101.50	2	7,984	0.03%
2020/10/27	2	102.75	14	103.07	104.00	-12	8,025	-0.15%
2020/10/26	3	104.33	8	103.25	103.00	-5	8,076	-0.06%
2020/10/23	0	0.00	1	103.00	103.00	-1	8,305	-0.01%
2020/10/22	2	103.00	8	102.63	102.00	-6	8,390	-0.07%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/20	55	101.50	16	101.34	101.00	39	8,742	0.45%
2020/10/19	9	101.83	1	102.00	102.00	8	8,987	0.09%
2020/10/16	9	102.61	16	102.03	101.00	-7	9,209	-0.08%
2020/10/15	1	103.00	10	102.65	102.50	-9	9,217	-0.10%
2020/10/14	2	99.50	22	100.29	100.50	-20	9,128	-0.22%
2020/10/13	2	98.70	3	98.03	99.20	-1	9,252	-0.01%
2020/10/12	1	99.20	3	98.70	98.00	-2	9,314	-0.02%
2020/10/08	2	98.85	18.5	99.03	98.70	-16.5	9,377	-0.18%
2020/10/07	2.2	99.00	3	99.07	99.00	-0.8	9,472	-0.01%
2020/10/06	5	98.40	5	98.64	98.50	0	9,629	0.00%
2020/10/05	6	97.98	5	97.62	97.90	1	9,893	0.01%
2020/09/30	0	0.00	1	96.80	96.80	-1	10,071	-0.01%
2020/09/29	7	97.30	8	96.33	96.10	-1	10,245	-0.01%
2020/09/28	5	96.98	2	97.50	96.00	3	10,438	0.03%
2020/09/25	7	95.21	8	94.56	94.40	-1	10,471	-0.01%
2020/09/24	4.3	97.57	5	97.66	97.20	-0.8	10,491	-0.01%
2020/09/23	2	99.00	24	98.90	99.90	-22	10,527	-0.21%
2020/09/22	8	98.81	0	0.00	98.50	8	10,541	0.08%
2020/09/21	3.2	100.16	12	101.42	100.00	-8.8	10,519	-0.08%
2020/09/18	3	103.17	0	0.00	102.00	3	10,529	0.03%
2020/09/17	2	103.00	4	103.00	103.00	-2	10,545	-0.02%
2020/09/16	42	104.62	44	103.86	103.00	-2	10,542	-0.02%
2020/09/15	10	101.95	8	102.50	103.00	2	10,426	0.02%
2020/09/14	42	101.00	4	100.50	100.50	38	10,339	0.37%
2020/09/11	2	100.00	2	100.00	100.50	0	10,356	0.00%
2020/09/10	4	102.00	7	100.93	100.50	-3	10,358	-0.03%
2020/09/09	7	100.53	19	100.74	102.00	-12	10,349	-0.12%
2020/09/08	14.2	100.39	22	100.14	100.50	-7.8	10,338	-0.08%
2020/09/07	7	101.71	2	102.00	100.00	5	10,388	0.05%
2020/09/04	4	100.78	16	101.81	102.50	-12	10,355	-0.12%
2020/09/03	12	98.15	10	98.79	101.00	2	10,503	0.02%
2020/09/02	5	97.54	4	97.48	97.30	1	10,847	0.01%
2020/09/01	7	95.77	5	95.68	96.80	2	10,883	0.02%
2020/08/31	4	96.50	3	96.43	96.40	1	10,959	0.01%
2020/08/28	10	97.18	20	97.11	97.40	-10	11,085	-0.09%
2020/08/27	7	98.13	5	98.22	98.40	2	11,263	0.02%
2020/08/26	2	97.40	1	97.50	97.80	1	11,264	0.01%
2020/08/25	10	97.93	20	98.25	97.50	-10	11,271	-0.09%
2020/08/24	1	97.10	10	97.04	98.00	-9	11,270	-0.08%
2020/08/21	15	96.53	12	96.52	97.10	3	11,267	0.03%
2020/08/20	45	96.39	39	96.91	95.60	6	11,224	0.05%
2020/08/19	13.2	103.09	1	104.00	101.50	12.2	11,038	0.11%
2020/08/18	7	103.50	11	105.00	104.00	-4	11,024	-0.04%
2020/08/17	11	104.73	11	104.23	104.00	0	11,026	0.00%
2020/08/14	19.5	102.59	12	102.46	103.50	7.5	10,886	0.07%
2020/08/13	17	102.62	11	102.14	101.00	6	10,794	0.06%
2020/08/12	10	102.35	251	102.43	103.00	-241	10,709	-2.25%	大賣/鉅額交易
2020/08/11	48	104.78	19	103.97	102.50	29	10,656	0.27%
2020/08/10	235.2	101.88	13	101.92	101.50	222.2	10,475	2.12%	大買/鉅額交易
2020/08/07	23	102.78	26	103.40	100.00	-3	10,409	-0.03%
2020/08/05	43	100.07	3.2	100.28	99.30	39.9	10,260	0.39%
2020/08/04	0	0.00	13	98.81	98.90	-13	10,378	-0.13%
2020/08/03	14.1	97.11	80	97.03	97.00	-65.9	10,731	-0.61%
2020/07/31	2	98.00	19	98.35	98.00	-17	10,755	-0.16%
2020/07/30	1	97.80	2	96.60	97.80	-1	10,717	-0.01%
2020/07/29	8	94.39	1	95.48	94.50	7	10,733	0.06%
2020/07/28	98.4	96.14	39	96.08	94.50	59.4	10,724	0.55%
2020/07/27	23	96.55	15	97.87	95.30	8	10,641	0.08%
2020/07/24	33.2	97.34	2	98.95	96.10	31.2	10,589	0.29%
2020/07/23	33.2	101.72	13	100.23	100.00	20.2	10,450	0.19%
2020/07/22	26	107.06	20.5	107.83	108.00	5.5	10,288	0.05%
2020/07/21	23	105.33	34	105.43	106.00	-11	10,074	-0.11%
2020/07/20	17	103.79	19.3	103.81	103.50	-2.3	9,894	-0.02%
2020/07/17	17	102.09	12	103.00	103.00	5	9,830	0.05%
2020/07/16	4	102.25	12	102.83	102.00	-8	9,847	-0.08%
2020/07/15	20	102.65	8	100.69	101.00	12	9,773	0.12%
2020/07/14	5.3	101.95	7	102.50	101.50	-1.7	9,928	-0.02%
2020/07/13	5	104.10	5	104.30	104.50	0	10,021	0.00%
2020/07/10	11	103.05	151	102.84	102.50	-140	10,149	-1.38%	大賣/鉅額交易
2020/07/09	63	104.67	22	105.14	106.00	41	10,110	0.41%
2020/07/08	67	103.02	17	101.94	102.50	50	9,882	0.51%
2020/07/07	3.8	98.81	65	99.83	99.50	-61.2	9,766	-0.63%
2020/07/06	18	99.84	12	100.03	100.00	6	9,890	0.06%
2020/07/03	12	97.18	12	97.38	97.80	0	10,061	0.00%
2020/07/02	2	96.55	67	96.19	97.00	-65	10,263	-0.63%
2020/07/01	13	95.86	31	95.64	95.40	-18	10,373	-0.17%
2020/06/30	8	94.21	10	94.76	94.90	-2	10,424	-0.02%
2020/06/29	22	92.95	6	93.07	93.00	16	10,470	0.15%
2020/06/24	19	94.79	18	94.09	94.00	1	10,531	0.01%
2020/06/23	14	94.01	4	93.83	93.90	10	10,717	0.09%
2020/06/22	14	93.72	17	93.66	93.10	-3	10,897	-0.03%
2020/06/19	12	92.90	8	93.96	93.90	4	11,175	0.04%
2020/06/18	15	92.01	2	92.50	92.10	13	11,317	0.11%
2020/06/17	11	92.65	2	92.60	92.40	9	11,436	0.08%
2020/06/16	36	91.70	2	92.10	92.10	34	11,637	0.29%
2020/06/15	12	91.27	9	90.88	90.50	3	11,968	0.03%
2020/06/12	14	90.19	7	90.89	91.50	7	12,126	0.06%
2020/06/11	6	93.00	4	93.83	91.50	2	12,253	0.02%
2020/06/10	5	94.64	13	95.06	95.40	-8	12,271	-0.07%
2020/06/09	33	95.93	642	95.77	94.20	-609	12,514	-4.87%	大賣/鉅額交易
2020/06/08	877	99.48	226.7	99.87	99.00	650.3	12,338	5.27%	大買/大賣/鉅額交易
2020/06/05	4	92.00	0	0.00	91.80	4	11,890	0.03%
2020/06/04	2.1	91.42	1	92.00	91.60	1.1	11,991	0.01%
2020/06/03	13.1	91.16	7	91.24	91.40	6.1	12,099	0.05%
2020/06/02	26.1	91.62	59.3	91.37	91.50	-33.2	11,996	-0.28%
2020/06/01	2.1	88.81	4	88.90	89.00	-1.9	11,938	-0.02%
2020/05/29	40.1	88.60	2	88.30	87.80	38.1	12,059	0.32%
2020/05/28	22.1	89.54	4	88.93	89.10	18.1	12,162	0.15%
2020/05/27	19.1	89.16	8	89.39	88.70	11.1	12,309	0.09%
2020/05/26	1	89.70	17	89.65	89.30	-16	12,437	-0.13%
2020/05/25	3	87.47	11	88.25	89.20	-8	12,565	-0.06%
2020/05/22	9	88.92	17	88.97	88.30	-8	12,598	-0.06%
2020/05/21	10	88.66	5	88.88	89.00	5	12,627	0.04%
2020/05/20	13	88.05	34	87.88	88.00	-21	12,646	-0.17%
2020/05/19	31	88.90	12	88.98	88.50	19	12,805	0.15%
2020/05/18	13	87.24	3	86.97	86.80	10	13,041	0.08%
2020/05/15	28	87.39	17	87.31	87.00	11	13,274	0.08%
2020/05/14	34.2	90.06	24	88.71	88.20	10.2	13,690	0.07%
2020/05/13	21	90.95	5	91.14	91.00	16	13,873	0.12%
2020/05/12	8	91.36	32	91.91	90.90	-24	13,837	-0.17%
2020/05/11	31	91.83	18	92.34	92.20	13	13,890	0.09%
2020/05/08	32.5	91.28	53	91.03	90.60	-20.5	13,690	-0.15%
2020/05/07	5	87.66	2	88.00	87.10	3	13,381	0.02%
2020/05/06	12.2	87.34	20	87.74	87.20	-7.8	13,392	-0.06%
2020/05/05	12	88.14	21	87.90	88.50	-9	13,445	-0.07%
2020/05/04	35	86.78	4	86.85	86.90	31	13,527	0.23%
2020/04/30	11	88.76	49	88.57	89.10	-38	13,575	-0.28%
2020/04/29	14	87.04	6	87.05	87.00	8	13,527	0.06%
2020/04/28	12	86.94	7	86.81	86.50	5	13,593	0.04%
2020/04/27	1	86.10	15	85.56	86.20	-14	13,814	-0.10%
2020/04/24	21	84.42	6	84.27	84.70	15	13,917	0.11%
2020/04/23	1	85.70	12	86.12	85.20	-11	14,143	-0.08%
2020/04/22	6	84.70	8	85.38	85.10	-2	14,263	-0.01%
2020/04/21	41	85.93	19	85.47	84.40	22	14,573	0.15%
2020/04/20	3	88.03	23	87.16	87.50	-20	14,549	-0.14%
2020/04/17	37	88.00	12	86.98	86.40	25	14,507	0.17%
2020/04/16	37	88.00	1	87.70	88.00	36	14,323	0.25%
2020/04/15	17	87.63	31	88.10	88.60	-14	14,254	-0.10%
2020/04/14	16	86.01	10	85.93	86.00	6	14,050	0.04%
2020/04/13	28	85.23	12	84.93	84.50	16	14,051	0.11%
2020/04/10	50	85.30	58	85.86	86.00	-8	14,058	-0.06%
2020/04/09	11	85.65	16	86.45	84.30	-5	14,202	-0.04%
2020/04/08	42	84.05	8	85.01	86.90	34	14,166	0.24%
2020/04/07	25	82.11	33	81.51	82.90	-8	13,825	-0.06%
2020/04/06	5	77.88	14	79.12	80.00	-9	13,642	-0.07%
2020/04/01	9	76.94	0	0.00	77.20	9	13,501	0.07%
2020/03/31	11	79.06	2	78.55	78.20	9	13,445	0.07%
2020/03/30	15	77.50	6	78.33	79.10	9	14,004	0.06%
2020/03/27	12	81.75	20	80.92	79.60	-8	13,950	-0.06%
2020/03/26	27	78.41	11	79.41	80.30	16	13,817	0.12%
2020/03/25	1	80.00	35	79.75	78.70	-34	13,737	-0.25%
2020/03/24	39	77.35	12	76.82	75.70	27	13,481	0.20%
2020/03/23	16	75.22	4	73.78	73.60	12	13,586	0.09%
2020/03/20	10	81.13	7	81.26	80.60	3	13,512	0.02%
2020/03/19	20	77.45	36	78.81	75.80	-16	13,392	-0.12%
2020/03/18	16	85.58	9	85.67	84.20	7	13,093	0.05%
2020/03/17	26	87.01	12	86.06	84.20	14	13,013	0.11%
2020/03/16	3	88.10	19	91.52	86.50	-16	12,937	-0.12%
2020/03/13	26	88.10	14	90.84	91.70	12	12,861	0.09%
2020/03/12	10	92.81	9	94.54	94.00	1	12,576	0.01%
2020/03/11	4	99.00	10	100.50	98.50	-6	12,749	-0.05%
2020/03/10	14	101.09	4.1	100.33	102.00	9.9	13,169	0.08%
2020/03/09	35.1	101.19	77	100.42	98.30	-41.9	13,222	-0.32%
2020/03/06	3	107.00	14	106.93	106.00	-11	13,026	-0.08%
2020/03/05	2	106.50	6	108.25	109.00	-4	12,961	-0.03%
2020/03/04	10	104.60	14	104.39	103.50	-4	12,816	-0.03%
2020/03/03	36	108.35	27	107.11	106.50	9	12,681	0.07%
2020/03/02	32	105.27	53	106.09	108.50	-21	12,578	-0.17%
2020/02/27	29	107.36	34	106.26	105.00	-5	12,499	-0.04%
2020/02/26	128	110.36	35	109.29	108.50	93	12,399	0.75%	大買/
2020/02/25	29	112.02	24	111.90	113.00	5	12,235	0.04%
2020/02/24	30	113.45	79	113.46	112.50	-49	12,185	-0.40%
2020/02/21	45	115.28	70	116.20	116.50	-25	12,075	-0.21%
2020/02/20	59	116.34	68	116.97	117.00	-9	12,027	-0.07%
2020/02/19	57	115.07	80	115.16	116.00	-23	11,823	-0.19%
2020/02/18	150	113.85	137.4	111.88	110.50	12.6	11,515	0.11%	大買/大賣/
2020/02/17	93	112.39	90	111.13	113.00	3	11,278	0.03%
2020/02/14	35	106.71	63.2	105.89	108.00	-28.2	10,837	-0.26%
2020/02/13	2.2	103.36	1	103.50	102.00	1.2	10,571	0.01%
2020/02/12	59	105.19	19	103.92	103.50	40	10,678	0.37%
2020/02/11	18.2	102.55	8	102.81	103.00	10.2	10,836	0.09%
2020/02/10	34.2	100.96	34	101.57	101.00	0.2	10,898	0.00%
2020/02/07	15	102.90	17	103.35	103.00	-2	10,875	-0.02%
2020/02/06	38	104.72	11	103.64	103.50	27	11,007	0.25%
2020/02/05	68	102.12	71	104.03	102.00	-3	10,999	-0.03%
2020/02/04	13	100.95	17	101.46	101.00	-4	10,844	-0.04%
2020/02/03	51	94.76	49	95.64	98.20	2	10,802	0.02%
2020/01/31	7	98.21	19	98.37	98.20	-12	10,721	-0.11%
2020/01/30	53	97.68	49	98.57	96.30	4	10,834	0.04%
2020/01/20	87	106.59	21	107.21	107.00	66	10,654	0.62%
2020/01/17	104	105.49	121	106.39	105.00	-17	10,615	-0.16%	大買/大賣/
2020/01/16	9	103.72	6.1	103.43	104.50	2.9	10,371	0.03%
2020/01/15	109	100.87	122.1	102.55	102.00	-13.1	10,274	-0.13%	大買/大賣/
2020/01/14	64	99.70	76	99.19	99.00	-12	10,037	-0.12%
2020/01/13	4	97.45	11	97.08	98.40	-7	10,064	-0.07%
2020/01/10	9	96.90	7	98.07	96.50	2	10,379	0.02%
2020/01/09	107	96.80	111	97.23	97.30	-4	10,527	-0.04%	大買/大賣/
2020/01/08	10	94.63	10	95.04	94.30	0	10,582	0.00%
2020/01/07	10	94.81	9	95.30	94.50	1	10,940	0.01%
2020/01/06	19	98.41	5	97.92	97.00	14	11,240	0.12%
2020/01/03	30	104.05	130	100.83	100.50	-100	11,207	-0.89%	大賣/
2020/01/02	224	103.16	146.6	102.99	103.00	77.4	11,089	0.70%	大買/大賣/
2019/12/31	23	99.41	1	99.40	99.40	22	10,868	0.20%
2019/12/30	31	101.32	22	101.35	100.00	9	10,903	0.08%
2019/12/27	26	103.00	37	102.03	101.00	-11	10,860	-0.10%
2019/12/26	9	101.83	19.1	101.66	101.50	-10.1	10,872	-0.09%
2019/12/25	68	102.43	62	102.51	101.50	6	10,938	0.05%
2019/12/24	16	98.26	7.2	98.82	99.00	8.8	10,393	0.08%
2019/12/23	14	97.86	10.1	98.70	98.00	3.9	10,502	0.04%
2019/12/20	7	96.60	28.1	97.45	97.80	-21.1	10,555	-0.20%
2019/12/19	27	96.36	6	95.73	95.70	21	10,832	0.19%
2019/12/18	61	98.67	40	99.52	96.80	21	10,922	0.19%
2019/12/17	4	96.63	7.1	96.42	97.00	-3.1	10,619	-0.03%
2019/12/16	26	96.60	63.1	96.66	96.50	-37.1	10,560	-0.35%
2019/12/13	81	95.32	50	94.97	94.90	31	10,457	0.30%
2019/12/12	37	95.12	45	95.89	94.50	-8	10,397	-0.08%
2019/12/11	35	94.64	21	94.52	94.20	14	10,307	0.14%
2019/12/10	31	96.32	15.1	96.20	96.80	15.9	10,287	0.15%
2019/12/09	6	96.27	17.1	96.10	97.30	-11.1	10,214	-0.11%
2019/12/06	40	97.39	66.1	97.55	96.70	-26.1	10,146	-0.26%
2019/12/05	355	95.94	377.1	95.94	96.50	-22.1	9,750	-0.23%	大買/大賣/
2019/12/04	19	88.61	39	89.76	90.50	-20	9,211	-0.22%
2019/12/03	18	86.98	7	87.27	87.10	11	8,989	0.12%
2019/12/02	7	85.37	9	86.52	87.00	-2	8,999	-0.02%
2019/11/29	1	86.70	0	0.00	86.80	1	9,037	0.01%
2019/11/28	1.1	86.57	1	86.50	86.40	0.1	9,051	0.00%
2019/11/27	4	86.30	1	86.50	86.60	3	9,125	0.03%
2019/11/26	10.1	85.81	0	0.00	85.50	10.1	9,136	0.11%
2019/11/25	15.3	86.20	6	86.47	86.50	9.3	9,085	0.10%
2019/11/22	1.1	87.46	36	86.95	87.10	-34.9	9,060	-0.39%
2019/11/21	47.1	86.38	14	85.99	86.20	33.1	9,167	0.36%
2019/11/20	5.1	86.24	0	0.00	86.40	5.1	9,147	0.06%
2019/11/19	5.1	87.52	0	0.00	87.30	5.1	9,219	0.06%
2019/11/18	0	0.00	3	88.30	88.80	-3	9,172	-0.03%
2019/11/15	11.1	88.40	8	89.28	87.80	3.1	9,208	0.03%
2019/11/14	9.1	87.66	6	87.98	88.80	3.1	9,296	0.03%
2019/11/13	20.1	88.08	15	88.53	88.40	5.1	9,314	0.05%
2019/11/12	0.1	87.50	1	87.50	87.50	-0.9	9,337	-0.01%
2019/11/11	21.1	85.94	253	85.47	86.20	-231.9	9,336	-2.48%	大賣/鉅額交易
2019/11/08	57.1	89.41	14.5	89.90	88.00	42.7	9,198	0.46%
2019/11/07	19	93.52	1	93.50	93.60	18	8,931	0.20%
2019/11/06	69.1	97.14	73.1	96.22	95.90	-4	8,881	-0.04%
2019/11/05	102	96.58	151	97.38	98.00	-49	8,856	-0.55%	大買/大賣/
2019/11/04	71	94.95	147	94.17	95.20	-76	8,702	-0.87%	大賣/
2019/11/01	3	92.10	5	92.34	92.30	-2	8,580	-0.02%
2019/10/31	32	92.18	5	92.08	91.80	27	8,647	0.31%
2019/10/30	10	93.12	15	94.07	94.20	-5	8,573	-0.06%
2019/10/29	135	94.35	159	93.46	94.50	-24	8,572	-0.28%	大買/大賣/
2019/10/28	18	93.76	41	93.91	94.30	-23	8,454	-0.27%
2019/10/25	18	93.41	31	93.41	92.90	-13	8,395	-0.15%
2019/10/24	9	92.09	10	92.14	92.40	-1	8,285	-0.01%
2019/10/23	23	92.51	30	92.58	91.90	-7	8,312	-0.08%
2019/10/22	12	93.15	17	93.22	93.10	-5	8,303	-0.06%
2019/10/21	3	91.27	38	92.48	92.90	-35	8,247	-0.42%
2019/10/18	276	92.88	132	93.37	91.20	144	8,137	1.77%	大買/大賣/鉅額交易
2019/10/17	169	90.19	213.3	90.53	91.10	-44.3	7,788	-0.57%	大買/大賣/
2019/10/16	69	90.14	17	90.47	89.00	52	7,667	0.68%
2019/10/15	78	91.17	156.2	89.94	89.20	-78.2	7,584	-1.03%	大賣/
2019/10/14	191	89.44	116.2	88.77	89.30	74.8	7,306	1.02%	大買/大賣/
2019/10/09	1	83.00	3	83.10	83.50	-2	6,965	-0.03%
2019/10/08	7	84.26	2	84.15	83.80	5	7,069	0.07%
2019/10/07	10	85.10	6	84.85	84.40	4	7,055	0.06%
2019/10/04	23	85.40	1	85.40	85.00	22	7,053	0.31%
2019/10/03	58	86.00	22	86.07	86.20	36	7,094	0.51%
2019/10/02	15	84.33	12	84.73	85.40	3	7,068	0.04%
2019/10/01	60	83.90	61	84.49	85.50	-1	7,054	-0.01%
2019/09/27	53	83.75	54	82.39	82.20	-1	6,981	-0.01%
2019/09/26	23	84.48	20	83.70	82.70	3	7,004	0.04%
2019/09/25	27	83.37	73.7	83.73	83.90	-46.7	7,102	-0.66%
2019/09/24	80	82.63	73	83.25	83.70	7	7,306	0.10%
2019/09/23	28	79.69	29	79.94	81.20	-1	7,012	-0.01%
2019/09/20	3	77.07	15	78.30	78.50	-12	7,226	-0.17%
2019/09/19	3	76.90	3	77.23	76.90	0	7,288	0.00%
2019/09/18	5	76.94	0	0.00	76.30	5	7,461	0.07%
2019/09/17	1	77.40	2	76.70	76.80	-1	7,502	-0.01%
2019/09/16	43	77.57	34	76.73	76.70	9	7,591	0.12%
2019/09/12	0	0.00	10.1	76.26	77.20	-10.1	7,719	-0.13%
2019/09/11	5.1	74.50	2	74.40	74.30	3.1	7,775	0.04%
2019/09/10	2.1	75.39	1	75.20	75.00	1.1	7,927	0.01%
2019/09/09	3	76.30	0	0.00	75.80	3	8,214	0.04%
2019/09/06	0.1	76.00	7	76.50	76.20	-6.9	8,568	-0.08%
2019/09/05	1	76.30	5	75.96	76.00	-4	8,781	-0.05%
2019/09/04	6.1	76.35	1	77.00	76.20	5.1	9,001	0.06%
2019/09/03	40	75.80	6	76.28	76.60	34	9,084	0.37%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/30	3.1	75.37	2	75.90	74.20	1.1	9,298	0.01%
2019/08/29	2	74.25	3	74.17	74.60	-1	9,377	-0.01%
2019/08/28	17	74.28	0	0.00	73.50	17	9,430	0.18%
2019/08/27	5	74.50	15	74.49	73.80	-10	9,447	-0.11%
2019/08/26	4	74.20	20	76.40	74.10	-16	9,586	-0.17%
2019/08/23	0.1	78.00	1	77.90	77.90	-0.9	9,603	-0.01%
2019/08/22	2.1	79.15	0	0.00	77.90	2.1	9,722	0.02%
2019/08/21	3	79.67	2	80.00	79.30	1	9,935	0.01%
2019/08/20	22	81.44	0	0.00	80.10	22	10,200	0.22%
2019/08/19	42	81.86	7.1	81.35	81.20	34.9	10,388	0.34%
2019/08/16	4.1	78.18	3	78.57	78.00	1.1	10,583	0.01%
2019/08/15	10.1	78.67	42	78.01	77.60	-31.9	10,991	-0.29%
2019/08/14	2	81.05	1	82.60	80.90	1	11,107	0.01%
2019/08/13	3	81.33	3	81.00	81.00	0	11,418	0.00%
2019/08/12	42	81.20	6	80.82	81.50	36	11,962	0.30%
2019/08/08	22	80.22	1	80.00	80.20	21	12,172	0.17%
2019/08/07	2	80.20	24	81.71	80.50	-22	12,557	-0.18%
2019/08/06	2	79.40	42	79.58	82.30	-40	13,207	-0.30%
2019/08/05	7	81.61	1	81.70	80.50	6	13,657	0.04%
2019/08/02	4.5	82.67	55	81.96	81.60	-50.5	14,366	-0.35%
2019/08/01	2	85.40	4.5	85.38	85.50	-2.5	14,369	-0.02%
2019/07/31	3.2	84.03	4.1	84.34	86.00	-0.9	14,460	-0.01%
2019/07/30	6	82.53	0	0.00	83.50	6	14,407	0.04%
2019/07/29	3.1	87.01	4	86.40	86.30	-0.9	14,303	-0.01%
2019/07/26	1	87.90	0	0.00	88.00	1	14,319	0.01%
2019/07/25	4	87.85	15.1	88.04	88.40	-11.1	14,315	-0.08%
2019/07/24	3	87.80	0	0.00	86.90	3	14,296	0.02%
2019/07/23	0	0.00	4.1	86.85	86.90	-4.1	14,345	-0.03%
2019/07/22	8	88.24	55	88.36	88.10	-47	14,336	-0.33%
2019/07/19	2	87.65	2	88.00	88.00	0	14,327	0.00%
2019/07/18	18	88.14	61	86.95	86.80	-43	14,457	-0.30%
2019/07/17	12	89.98	0.2	89.90	89.90	11.8	14,406	0.08%
2019/07/16	68	90.14	3.1	90.17	90.40	64.9	14,443	0.45%
2019/07/15	28	89.42	15.6	89.33	89.90	12.4	14,399	0.09%
2019/07/12	4	88.25	10	88.26	87.90	-6	14,471	-0.04%
2019/07/11	2	87.55	22.1	87.79	87.30	-20.1	14,373	-0.14%
2019/07/10	0	0.00	4.2	86.61	86.70	-4.2	14,320	-0.03%
2019/07/09	8	86.01	10	86.06	85.70	-2	14,289	-0.01%
2019/07/08	14	87.44	14.1	87.07	87.50	-0.1	14,264	0.00%
2019/07/05	7	87.13	4.1	86.86	87.30	2.9	14,345	0.02%
2019/07/04	5	86.06	3.1	85.86	85.80	1.9	14,340	0.01%
2019/07/03	29	86.74	23.2	86.36	85.90	5.8	14,760	0.04%
2019/07/02	15	86.25	24.1	86.69	87.60	-9.1	14,660	-0.06%
2019/07/01	80	83.88	111.1	84.66	85.90	-31.1	14,475	-0.21%	大賣/
2019/06/28	52	80.54	67.1	81.12	81.60	-15.1	14,182	-0.11%
2019/06/27	100	79.70	89	80.35	80.50	11	14,223	0.08%
2019/06/26	33	80.11	34.2	80.73	81.40	-1.2	13,871	-0.01%
2019/06/25	14.1	81.61	16	81.46	80.40	-1.9	13,831	-0.01%
2019/06/24	11	82.90	11.1	82.25	83.00	-0.1	13,652	0.00%
2019/06/21	11	82.73	4	82.88	81.60	7	13,619	0.05%
2019/06/20	6	83.28	15	83.48	82.70	-9	13,550	-0.07%
2019/06/19	10	82.01	14.1	82.54	82.50	-4.1	13,490	-0.03%
2019/06/18	32	83.10	11	82.72	81.70	21	13,372	0.16%
2019/06/17	22	82.95	8.1	83.85	84.20	13.9	13,326	0.10%
2019/06/14	65	82.84	56.1	82.62	82.10	8.9	13,108	0.07%
2019/06/13	30.1	81.21	19.1	80.79	81.50	11	12,776	0.09%
2019/06/12	31	79.74	6	79.35	78.80	25	12,622	0.20%
2019/06/11	1	78.30	7	78.11	78.60	-6	12,490	-0.05%
2019/06/10	3	75.70	6	76.05	76.80	-3	12,428	-0.02%
2019/06/06	8	75.45	8	75.68	74.50	0	12,369	0.00%
2019/06/05	8	78.49	15	78.90	77.90	-7	12,215	-0.06%
2019/06/04	5.1	77.65	12	77.46	78.20	-6.9	12,311	-0.06%
2019/06/03	12	78.07	8	77.50	77.50	4	12,334	0.03%
2019/05/31	2	78.21	12	77.93	78.90	-10	12,294	-0.08%
2019/05/30	24	77.50	20	77.40	77.30	4	12,162	0.03%
2019/05/29	13	76.99	13	77.24	77.20	0	12,097	0.00%
2019/05/28	57	79.50	42	78.66	78.20	15	12,127	0.12%
2019/05/27	62	82.30	49	81.65	81.10	13	12,125	0.11%
2019/05/24	2	81.00	3	80.93	80.90	-1	11,956	-0.01%
2019/05/23	3	79.50	328.1	77.98	81.20	-325.1	11,812	-2.75%	大賣/鉅額交易
2019/05/22	37	82.02	46	80.88	79.10	-9	11,547	-0.08%
2019/05/21	4	77.98	11	77.74	78.90	-7	11,219	-0.06%
2019/05/20	46	78.77	24	78.25	77.00	22	11,084	0.20%
2019/05/17	370	81.16	96	80.47	80.10	274	10,837	2.53%	大買/鉅額交易
2019/05/16	5	78.28	4.2	78.56	78.10	0.8	10,412	0.01%
2019/05/15	50	78.81	27	78.56	78.10	23	10,471	0.22%
2019/05/14	54	76.52	215	74.44	78.00	-161	10,559	-1.52%	大賣/鉅額交易
2019/05/13	31	73.18	25	74.04	75.70	6	10,001	0.06%
2019/05/10	177	72.77	23.1	72.51	72.80	153.9	9,585	1.61%	大買/鉅額交易
2019/05/09	2	69.00	6	69.65	68.20	-4	8,933	-0.04%
2019/05/08	9	69.06	5	69.12	69.30	4	8,874	0.05%
2019/05/07	2	67.80	1	67.80	67.70	1	8,904	0.01%
2019/05/06	2	66.85	14	66.82	67.30	-12	9,224	-0.13%
2019/05/03	14	68.64	0	0.00	68.20	14	9,229	0.15%
2019/05/02	6	66.98	6	67.30	67.30	0	9,228	0.00%
2019/04/30	5	66.98	31	66.98	66.80	-26	9,352	-0.28%
2019/04/29	2	68.50	82	67.02	67.00	-80	9,419	-0.85%
2019/04/26	3	69.73	1	70.60	69.50	2	9,474	0.02%
2019/04/25	10.1	70.11	10	71.14	71.20	0.1	9,531	0.00%
2019/04/24	23	72.23	14	72.26	70.30	9	9,697	0.09%
2019/04/23	10	70.80	14.1	70.02	70.00	-4.1	9,679	-0.04%
2019/04/22	7	71.79	6	71.66	70.50	1	9,950	0.01%
2019/04/19	5	69.50	11	69.96	70.60	-6	9,991	-0.06%
2019/04/18	14	69.56	19	70.25	68.60	-5	10,232	-0.05%
2019/04/17	1	69.50	3	69.73	69.10	-2	10,246	-0.02%
2019/04/16	4	68.90	5	68.92	69.30	-1	10,261	-0.01%
2019/04/15	1	68.50	81	68.30	68.30	-80	10,465	-0.76%
2019/04/12	8	67.86	2	67.95	67.70	6	10,741	0.06%
2019/04/11	8	70.32	3	70.83	68.80	5	10,854	0.05%
2019/04/10	8.1	70.93	2	71.15	71.40	6.1	10,908	0.06%
2019/04/09	31	72.69	8	71.88	71.80	23	10,984	0.21%
2019/04/08	3	68.30	7	68.79	68.60	-4	10,831	-0.04%
2019/04/03	5	68.02	5	68.10	67.80	0	10,997	0.00%
2019/04/02	3	68.50	6	68.80	68.40	-3	11,241	-0.03%
2019/04/01	11	68.66	13	68.73	68.20	-2	11,713	-0.02%
2019/03/29	1	66.30	2	67.25	67.40	-1	11,658	-0.01%
2019/03/28	7	67.39	72	67.57	66.60	-65	12,023	-0.54%
2019/03/27	1	67.10	2	67.50	66.90	-1	12,525	-0.01%
2019/03/26	1	67.00	2	66.95	67.70	-1	12,713	-0.01%
2019/03/25	2	66.61	7	67.09	66.60	-5	12,950	-0.04%
2019/03/22	6	68.50	20	68.42	68.20	-14	13,122	-0.11%
2019/03/21	5	68.04	60	68.40	68.40	-55	13,349	-0.41%
2019/03/20	2	67.75	96	68.03	67.80	-94	13,583	-0.69%
2019/03/19	3	66.67	11	66.55	66.80	-8	13,849	-0.06%
2019/03/18	61	65.35	9	65.43	65.70	52	13,975	0.37%
2019/03/15	34	64.84	67	65.55	64.80	-33	14,310	-0.23%
2019/03/14	129	64.94	4	65.85	64.30	125	14,582	0.86%	大買/鉅額交易
2019/03/13	5	65.32	8	65.38	65.70	-3	14,874	-0.02%
2019/03/12	9	66.32	4	67.10	66.00	5	15,052	0.03%
2019/03/11	1	65.13	1	65.80	65.90	0	15,288	0.00%
2019/03/08	32.1	65.83	34	65.73	65.10	-1.9	15,954	-0.01%
2019/03/07	6	68.22	9	68.14	67.90	-3	16,140	-0.02%
2019/03/06	3	70.83	3	71.03	70.30	0	16,581	0.00%
2019/03/05	3	70.23	1	70.40	70.60	2	17,126	0.01%
2019/03/04	3	71.00	8	70.61	70.50	-5	17,429	-0.03%
2019/02/27	6	71.95	16	71.81	71.40	-10	17,569	-0.06%
2019/02/26	22	71.63	10	72.08	72.60	12	17,810	0.07%
2019/02/25	6	69.45	4	69.63	69.80	2	17,952	0.01%
2019/02/22	6	70.82	4	71.88	70.10	2	18,343	0.01%
2019/02/21	5.7	70.89	6	70.77	71.20	-0.4	18,311	0.00%
2019/02/20	10	72.72	8	72.80	71.10	2	18,314	0.01%
2019/02/19	4.3	71.37	17	71.11	72.00	-12.7	18,362	-0.07%
2019/02/18	17	71.10	142	72.50	70.80	-125	18,472	-0.68%	大賣/鉅額交易
2019/02/15	14	71.48	0	0.00	70.50	14	18,677	0.07%
2019/02/14	223	73.82	1,168	73.92	72.80	-945	18,739	-5.04%	大買/大賣/鉅額交易
2019/02/13	1,327	74.20	65	73.17	74.30	1,262	18,546	6.80%	大買/鉅額交易
2019/02/12	34	66.79	59	66.91	67.60	-25	18,191	-0.14%
2019/02/11	12	65.59	7	65.81	65.60	5	18,539	0.03%
2019/01/30	16	65.56	5	65.52	64.50	11	18,765	0.06%
2019/01/29	4	64.46	3	64.84	65.20	1	18,788	0.01%
2019/01/28	10	65.27	13	65.64	65.50	-3	18,875	-0.02%
2019/01/25	66	64.94	24	64.76	64.40	42	19,217	0.22%
2019/01/24	3	62.90	8	63.10	62.50	-5	19,111	-0.03%
2019/01/23	6	61.67	6	62.25	63.10	0	19,101	0.00%
2019/01/22	9	63.58	7	63.77	62.00	2	19,326	0.01%
2019/01/21	6	64.03	3	64.17	63.70	3	19,436	0.02%
2019/01/18	6	63.25	6	63.93	64.30	0	19,565	0.00%
2019/01/17	6	64.63	1	63.90	63.60	5	19,619	0.03%
2019/01/16	6	64.32	7	64.73	64.90	-1	19,722	-0.01%
2019/01/15	5	62.10	8	62.14	62.90	-3	19,591	-0.02%
2019/01/14	5	61.88	7	61.54	61.40	-2	19,557	-0.01%
2019/01/11	4	64.48	3	64.07	63.30	1	19,391	0.00%
2019/01/10	15	64.85	16.1	65.16	64.00	-1.1	19,377	-0.01%
2019/01/09	6	63.10	6	63.58	62.60	0	19,169	0.00%
2019/01/08	4	62.98	3	63.40	62.50	1	19,230	0.01%
2019/01/07	86	64.35	82	63.66	63.20	4	19,279	0.02%
2019/01/04	13.1	59.66	15	60.36	62.90	-1.9	19,258	-0.01%
2019/01/03	16	62.98	7	62.59	61.60	9	19,106	0.05%
2019/01/02	3	61.83	17	62.45	62.80	-14	19,093	-0.07%
2018/12/28	14	61.23	13	61.35	61.20	1	19,120	0.01%
2018/12/27	20.4	61.58	30	61.55	61.20	-9.6	19,189	-0.05%
2018/12/26	11.3	61.05	5	61.64	58.50	6.3	18,918	0.03%
2018/12/25	4	57.48	11	58.46	60.80	-7	18,881	-0.04%
2018/12/24	21.1	60.12	3	61.23	60.00	18.1	18,659	0.10%
2018/12/22	17	61.32	17	62.09	63.50	0	18,227	0.00%
2018/12/21	18	61.67	22	62.59	63.40	-4	18,292	-0.02%
2018/12/20	48	64.28	83	63.99	61.70	-35	18,034	-0.19%
2018/12/19	27	68.77	67	69.43	68.50	-40	17,677	-0.23%
2018/12/18	42.2	70.86	49	70.77	70.00	-6.8	18,106	-0.04%
2018/12/17	31	70.49	23	70.31	71.00	8	18,198	0.04%
2018/12/14	39	67.25	27	68.56	69.20	12	18,092	0.07%
2018/12/13	61	69.68	41	69.26	69.80	20	17,965	0.11%
2018/12/12	53	70.30	20	69.89	69.30	33	17,838	0.19%
2018/12/11	21	69.52	17	69.06	68.60	4	17,780	0.02%
2018/12/10	21	70.68	42	70.11	69.60	-21	17,754	-0.12%
2018/12/07	123.1	74.93	68	74.08	72.70	55.1	17,516	0.31%	大買/
2018/12/06	54	76.12	22	75.35	74.10	32	17,515	0.18%
2018/12/05	69	78.70	54.7	78.63	78.00	14.3	17,395	0.08%
2018/12/04	44	83.46	11	82.87	82.10	33	17,367	0.19%
2018/12/03	132	86.95	160	87.79	85.20	-28	17,253	-0.16%	大買/大賣/
2018/11/30	25	84.68	20	84.54	84.50	5	16,574	0.03%
2018/11/29	66	83.72	42	84.74	85.80	24	16,135	0.15%
2018/11/28	46	78.46	61	78.61	79.90	-15	15,623	-0.10%
2018/11/27	21	75.30	18	75.81	76.00	3	15,145	0.02%
2018/11/26	40	73.69	49	73.41	73.50	-9	14,850	-0.06%
2018/11/23	63	73.95	399	74.75	72.00	-336	14,732	-2.28%	大賣/鉅額交易
2018/11/22	69	75.32	1,215	76.07	72.80	-1,146	14,384	-7.97%	大賣/鉅額交易
2018/11/21	1,542	77.38	62	74.56	77.50	1,480	13,991	10.58%	大買/鉅額交易
2018/11/20	13	70.32	19	70.37	70.50	-6	13,555	-0.04%
2018/11/19	27	70.19	25	70.09	70.10	2	13,594	0.01%
2018/11/16	13	70.15	24	70.53	69.00	-11	13,591	-0.08%
2018/11/15	24	68.75	18	69.31	70.00	6	13,639	0.04%
2018/11/14	26	69.88	31	69.38	68.00	-5	13,554	-0.04%
2018/11/13	29	68.03	34	68.36	71.50	-5	13,511	-0.04%
2018/11/12	45	68.51	38	68.21	69.00	7	13,388	0.05%
2018/11/09	27	67.54	32	67.03	67.50	-5	13,312	-0.04%
2018/11/08	110	71.08	1,161	71.44	66.20	-1,051	13,209	-7.96%	大買/大賣/鉅額交易
2018/11/07	1,141	69.59	43	66.69	69.80	1,098	12,822	8.56%	大買/鉅額交易
2018/11/06	17	66.41	20	64.21	63.50	-3	12,780	-0.02%
2018/11/05	22	66.50	17.3	66.91	67.40	4.7	12,809	0.04%
2018/11/02	53	66.02	44.3	65.92	66.40	8.7	12,814	0.07%
2018/11/01	21	62.30	61.1	63.12	63.30	-40.1	12,502	-0.32%
2018/10/31	10	57.60	1	57.60	57.60	9	12,443	0.07%
2018/10/30	48	51.61	1,015	51.66	52.40	-967	12,483	-7.75%	大賣/鉅額交易
2018/10/29	1,007	51.77	21	49.71	51.80	986	12,405	7.95%	大買/鉅額交易
2018/10/26	11	49.94	8	48.79	47.10	3	12,467	0.02%
2018/10/25	16	52.67	17	50.75	50.40	-1	12,546	-0.01%
2018/10/24	14	56.57	13	56.46	56.00	1	12,412	0.01%
2018/10/23	8	61.19	6	58.30	58.30	2	12,263	0.02%
2018/10/22	15.5	62.05	16	61.90	61.90	-0.5	12,230	0.00%
2018/10/19	77	62.07	10	62.23	61.80	67	12,158	0.55%
2018/10/18	18	66.92	18	65.68	65.30	0	12,057	0.00%
2018/10/17	1	66.10	1	65.20	65.20	0	11,952	0.00%
2018/10/16	18	65.03	20	65.91	64.00	-2	11,921	-0.02%
2018/10/15	11	63.31	9	63.60	63.10	2	11,781	0.02%
2018/10/12	6	63.53	17	64.26	64.10	-11	11,722	-0.09%
2018/10/11	11	64.35	0	0.00	63.50	11	11,552	0.10%
2018/10/09	24	70.19	17	70.45	70.50	7	11,443	0.06%
2018/10/08	65	67.49	18	67.89	68.00	47	11,287	0.42%
2018/10/05	27	71.52	30	72.48	70.00	-3	11,098	-0.03%
2018/10/04	21	75.32	29	74.92	75.80	-8	10,937	-0.07%
2018/10/03	22	75.06	66	75.66	74.90	-44	10,944	-0.40%
2018/10/02	17	79.76	9	79.18	78.50	8	10,874	0.07%
2018/10/01	57	79.81	24	79.28	79.90	33	10,996	0.30%
2018/09/28	26	78.45	31	79.23	78.40	-5	11,180	-0.04%
2018/09/27	30	77.96	21	78.33	77.30	9	11,181	0.08%
2018/09/26	19	77.95	16	77.34	79.50	3	11,262	0.03%
2018/09/25	56	81.22	47	80.35	78.10	9	11,179	0.08%
2018/09/21	101.1	79.37	109	79.74	81.50	-8	10,708	-0.07%	大買/大賣/
2018/09/20	10	74.72	40	74.75	74.60	-30	10,431	-0.29%
2018/09/19	4	76.43	48	76.42	74.30	-44	10,444	-0.42%
2018/09/18	16	72.15	1	72.60	73.90	15	10,448	0.14%
2018/09/17	71	73.91	1,012	73.82	74.70	-941	10,570	-8.90%	大賣/鉅額交易
2018/09/14	998	72.10	3	68.93	72.10	995	10,320	9.64%	大買/鉅額交易
2018/09/13	10	66.30	11	65.63	65.60	-1	10,254	-0.01%
2018/09/12	21.3	67.03	27	65.45	64.40	-5.7	10,255	-0.06%
2018/09/11	6	69.17	4	69.73	69.50	2	10,055	0.02%
2018/09/10	6.4	71.36	7	70.51	69.50	-0.6	9,872	-0.01%
2018/09/07	48	78.90	14	78.74	77.20	34	9,740	0.35%
2018/09/06	13	84.72	12	85.00	85.00	1	9,688	0.01%
2018/09/05	5	85.00	5	84.30	84.30	0	9,854	0.00%
2018/09/04	1.1	83.86	2	84.30	84.40	-0.9	10,053	-0.01%
2018/09/03	9	83.46	13	86.11	83.80	-4	10,218	-0.04%
2018/08/31	6	86.62	17	87.67	88.00	-11	10,583	-0.10%
2018/08/30	32	89.08	26	88.80	87.50	6	10,763	0.06%
2018/08/29	15	87.15	13	87.36	87.40	2	11,085	0.02%
2018/08/28	35	88.09	31	87.41	87.40	4	11,507	0.03%
2018/08/27	20	87.66	16	87.91	88.20	4	11,612	0.03%
2018/08/24	1.1	83.43	3	83.63	84.50	-1.9	11,737	-0.02%
2018/08/23	2.1	86.20	2	86.15	85.20	0.1	12,123	0.00%
2018/08/22	13.1	84.51	18	85.22	87.30	-4.9	12,328	-0.04%
2018/08/21	5	86.70	19	85.73	86.60	-14	12,292	-0.11%
2018/08/20	25	86.22	32	86.38	84.20	-7	12,374	-0.06%
2018/08/17	2	93.10	1	93.20	90.20	1	12,304	0.01%
2018/08/16	14	90.92	15	91.87	92.80	-1	12,390	-0.01%
2018/08/15	3	90.63	12	90.50	90.30	-9	12,514	-0.07%
2018/08/14	15.2	88.28	12	88.64	91.50	3.2	12,602	0.03%
2018/08/13	20	88.06	27	88.51	88.40	-7	12,638	-0.06%
2018/08/10	11	96.14	7	93.23	93.00	4	12,649	0.03%
2018/08/09	2	96.40	2	97.65	96.10	0	12,911	0.00%
2018/08/08	16	98.19	6	98.03	95.60	10	13,595	0.07%
2018/08/07	5	102.00	4	101.58	102.50	1	13,996	0.01%
2018/08/06	7	97.83	21	98.20	99.50	-14	14,580	-0.10%
2018/08/03	23	95.57	12	95.07	97.00	11	15,125	0.07%
2018/08/02	12.2	93.67	19	95.85	92.00	-6.8	15,089	-0.05%
2018/08/01	10.1	103.08	22	99.87	99.20	-11.9	15,010	-0.08%
2018/07/31	10	106.00	5	106.50	105.00	5	15,036	0.03%
2018/07/30	10	108.30	3	109.33	107.00	7	15,173	0.05%
2018/07/27	0.1	112.50	2	112.50	113.00	-1.9	15,325	-0.01%
2018/07/26	86	114.35	84	113.92	110.00	2	15,574	0.01%
2018/07/25	5	113.10	9	112.72	113.00	-4	15,812	-0.03%
2018/07/24	0	0.00	10	108.75	112.00	-10	15,928	-0.06%
2018/07/23	4	108.13	11	107.50	108.00	-7	16,091	-0.04%
2018/07/20	8	117.25	5	115.30	115.00	3	16,295	0.02%
2018/07/19	4	113.88	4	115.38	115.50	0	16,418	0.00%
2018/07/18	2	113.75	1	111.00	109.50	1	16,549	0.01%
2018/07/17	4.1	115.37	3	115.33	115.00	1.1	16,632	0.01%
2018/07/16	4.1	116.12	3	115.00	116.50	1.1	16,937	0.01%
2018/07/13	2	114.50	2	116.50	114.50	0	17,483	0.00%
2018/07/12	37	115.00	40	114.59	116.00	-3	17,768	-0.02%
2018/07/11	5	113.10	2	112.50	113.00	3	18,121	0.02%
2018/07/10	19	116.08	14	116.54	115.00	5	18,706	0.03%
2018/07/09	29	114.57	18	115.25	114.00	11	19,373	0.06%
2018/07/06	33	113.73	49	113.15	117.50	-16	19,510	-0.08%
2018/07/05	7	108.79	10	107.95	107.00	-3	19,568	-0.02%
2018/07/04	12.2	108.23	18	108.50	107.00	-5.8	19,769	-0.03%
2018/07/03	20.1	115.85	26	116.21	115.50	-5.9	20,025	-0.03%
2018/07/02	24.1	118.76	62.1	121.37	115.50	-38	20,029	-0.19%
2018/06/29	2.2	123.68	4	123.38	123.00	-1.8	19,974	-0.01%
2018/06/28	26	125.65	71	124.89	123.00	-45	20,003	-0.22%
2018/06/27	15.1	126.60	32	125.80	128.00	-16.9	20,283	-0.08%
2018/06/26	25	127.88	26	128.52	125.00	-1	20,572	0.00%
2018/06/25	5	124.00	8	124.31	127.00	-3	20,422	-0.01%
2018/06/22	41	125.02	40	125.71	124.00	1	20,571	0.00%
2018/06/21	40	128.03	43	126.99	129.00	-3	20,592	-0.01%
2018/06/20	13	121.00	18	123.58	123.00	-5	20,819	-0.02%
2018/06/19	12	125.83	14	125.04	124.00	-2	21,083	-0.01%
2018/06/15	11	128.68	16	127.94	128.00	-5	21,343	-0.02%
2018/06/14	15	126.73	23	127.13	127.50	-8	21,757	-0.04%
2018/06/13	12	128.96	17	127.68	127.50	-5	22,584	-0.02%
2018/06/12	17	127.71	25	128.44	128.00	-8	22,755	-0.04%
2018/06/11	22.2	124.67	27	124.54	125.50	-4.8	22,574	-0.02%
2018/06/08	33	120.02	40	119.15	120.50	-7	22,440	-0.03%
2018/06/07	28.2	125.43	34	125.51	125.00	-5.8	22,077	-0.03%
2018/06/06	67.4	124.80	84	123.69	128.00	-16.6	22,058	-0.08%
2018/06/05	88.5	125.86	115	124.95	122.50	-26.5	21,956	-0.12%	大賣/
2018/06/04	18.2	135.92	15	137.00	136.00	3.2	21,514	0.01%
2018/06/01	21	139.62	50	137.62	137.00	-29	21,474	-0.14%
2018/05/31	130	145.58	55	143.95	141.00	75	21,435	0.35%	大買/
2018/05/30	46	143.70	118.4	144.17	143.00	-72.4	20,992	-0.34%	大賣/
2018/05/29	49.2	143.80	64	143.73	143.00	-14.8	20,769	-0.07%
2018/05/28	87	143.24	43	142.57	142.00	44	20,607	0.21%
2018/05/25	29.2	139.32	35	139.36	140.00	-5.8	20,488	-0.03%
2018/05/24	102	138.02	72	136.61	138.00	30	20,424	0.15%	大買/
2018/05/23	65.2	138.56	84	139.67	137.00	-18.8	20,377	-0.09%
2018/05/22	12.2	138.22	54	137.29	136.50	-41.8	20,225	-0.21%
2018/05/21	11.2	140.37	21	140.12	141.00	-9.8	20,225	-0.05%
2018/05/18	58.2	138.41	31	139.06	139.00	27.2	20,217	0.13%
2018/05/17	38.5	140.28	90.1	138.18	136.50	-51.6	20,166	-0.26%
2018/05/16	192.2	146.42	165	145.11	141.50	27.2	20,054	0.14%	大買/大賣/
2018/05/15	140	145.92	236.3	145.08	141.00	-96.3	19,651	-0.49%	大買/大賣/
2018/05/14	125	145.48	172	147.44	151.00	-47	19,438	-0.24%	大買/大賣/
2018/05/11	129	139.86	118.1	139.07	137.50	10.9	18,840	0.06%	大買/大賣/
2018/05/10	15.3	133.04	25	132.94	135.50	-9.7	18,366	-0.05%
2018/05/09	64	132.23	62	132.70	131.00	2	18,655	0.01%
2018/05/08	119	134.40	55	133.93	132.00	64	18,633	0.34%	大買/
2018/05/07	96	131.52	19	130.76	131.00	77	18,638	0.41%
2018/05/04	79	127.37	102	129.00	127.00	-23	18,647	-0.12%	大賣/
2018/05/03	50	134.89	57	133.24	130.50	-7	19,036	-0.04%
2018/05/02	62	133.75	101	132.35	134.50	-39	19,101	-0.20%	大賣/
2018/04/30	44	130.47	15	129.77	129.00	29	19,276	0.15%
2018/04/27	110	132.33	43.1	132.45	131.00	66.9	19,738	0.34%	大買/
2018/04/26	36	128.32	63	127.82	128.50	-27	20,196	-0.13%
2018/04/25	56	123.06	108	124.14	124.00	-52	20,437	-0.25%	大賣/
2018/04/24	14	121.96	158	122.70	120.50	-144	20,453	-0.70%	大賣/鉅額交易
2018/04/23	50	130.72	65	130.09	128.00	-15	20,274	-0.07%
2018/04/20	126	134.91	91	135.58	133.00	35	20,187	0.17%	大買/
2018/04/19	219	138.18	233	138.58	138.50	-14	19,928	-0.07%	大買/大賣/
2018/04/18	105	131.84	148	130.80	133.00	-43	19,375	-0.22%	大買/大賣/
2018/04/17	82	133.79	121	133.00	127.50	-39	19,068	-0.20%	大賣/
2018/04/16	188	134.82	107	135.72	139.00	81	18,751	0.43%	大買/大賣/
2018/04/13	320	126.57	207.1	127.47	130.00	112.9	18,183	0.62%	大買/大賣/鉅額交易
2018/04/12	104	117.72	95	117.46	120.00	9	17,461	0.05%	大買/
2018/04/11	47	119.20	38	119.66	116.50	9	17,297	0.05%
2018/04/10	98	116.27	94	116.72	115.50	4	17,082	0.02%
2018/04/09	33	110.79	75	111.27	115.50	-42	17,027	-0.25%
2018/04/03	37	105.97	11	106.05	105.50	26	16,574	0.16%
2018/04/02	5	105.80	9	106.67	105.00	-4	16,475	-0.02%
2018/03/31	28	107.48	7.2	106.08	106.50	20.8	16,428	0.13%
2018/03/30	190	109.41	53	109.34	107.50	137	16,426	0.83%	大買/鉅額交易
2018/03/29	58	107.43	27	108.09	107.50	31	16,147	0.19%
2018/03/28	7.2	102.49	43	101.50	102.00	-35.8	15,663	-0.23%
2018/03/27	28	104.00	17	103.91	104.50	11	15,543	0.07%
2018/03/26	11	100.25	25	100.18	100.50	-14	15,389	-0.09%
2018/03/23	41	99.76	11	99.96	99.10	30	15,300	0.20%
2018/03/22	55	109.16	53	109.31	105.50	2	14,998	0.01%
2018/03/21	75.2	108.18	63	107.67	107.00	12.2	14,641	0.08%
2018/03/20	59	106.58	71.1	108.71	111.00	-12.1	14,362	-0.08%
2018/03/19	107	106.52	144.1	106.37	105.50	-37.1	13,950	-0.27%	大買/大賣/
2018/03/16	243	99.03	149	99.40	98.80	94	13,064	0.72%	大買/大賣/
2018/03/15	3	96.20	30	95.09	96.10	-27	12,772	-0.21%
2018/03/14	33	96.88	11	95.31	95.80	22	12,853	0.17%
2018/03/13	20	98.14	6	99.20	97.20	14	13,013	0.11%
2018/03/12	6	97.53	19	97.19	97.30	-13	13,020	-0.10%
2018/03/09	14.1	94.93	43	94.13	95.60	-28.9	12,930	-0.22%
2018/03/08	3	91.80	2	92.40	91.80	1	12,835	0.01%
2018/03/07	25	91.96	10.1	91.76	90.90	14.9	12,893	0.12%
2018/03/06	39	90.73	48	90.93	91.50	-9	13,000	-0.07%
2018/03/05	11	88.26	0	0.00	87.50	11	13,032	0.08%
2018/03/02	6.5	88.89	11	88.46	88.90	-4.5	13,097	-0.03%
2018/03/01	1.5	89.03	25	89.45	89.10	-23.5	13,126	-0.18%
2018/02/27	2.5	90.40	5	90.30	89.80	-2.5	13,196	-0.02%
2018/02/26	4	91.93	4	92.98	90.80	0	13,182	0.00%
2018/02/23	18	95.27	22	93.58	92.30	-4	13,170	-0.03%
2018/02/22	10	93.50	3	93.40	93.60	7	13,360	0.05%
2018/02/21	41	92.34	44	93.87	93.80	-3	13,935	-0.02%
2018/02/12	9	89.78	5	88.00	88.00	4	13,860	0.03%
2018/02/09	16	89.56	32	88.23	89.00	-16	13,859	-0.12%
2018/02/08	45	96.16	15	93.93	93.70	30	13,774	0.22%
2018/02/07	28	98.14	21	98.53	96.10	7	13,596	0.05%
2018/02/06	53.2	95.09	64	94.10	92.50	-10.8	13,462	-0.08%
2018/02/05	41	97.06	59	97.83	101.50	-18	13,530	-0.13%
2018/02/02	7	99.99	11	100.26	99.90	-4	13,821	-0.03%
2018/02/01	40	104.50	87	104.57	102.00	-47	13,956	-0.34%
2018/01/31	17	100.05	9.1	98.78	101.50	8	13,751	0.06%
2018/01/30	89	100.37	83	100.62	100.50	6	13,742	0.04%
2018/01/29	35	97.95	38	98.14	99.50	-3	13,513	-0.02%
2018/01/26	112	100.00	32	97.88	94.40	80	13,519	0.59%	大買/
2018/01/25	11	99.64	38	99.00	100.00	-27	13,241	-0.20%
2018/01/24	88	98.78	95	99.14	99.00	-7	13,005	-0.05%
2018/01/23	156	98.05	114	98.62	97.50	42	12,675	0.33%	大買/大賣/
2018/01/22	92	93.74	86.5	95.10	97.60	5.5	12,323	0.04%
2018/01/19	48	87.09	142	87.27	88.80	-94	12,166	-0.77%	大賣/
2018/01/18	33	84.44	13	84.68	83.70	20	11,858	0.17%
2018/01/16	3	81.30	1	82.00	81.50	2	12,388	0.02%
2018/01/15	5	80.90	37	81.93	81.90	-32	12,650	-0.25%
2018/01/12	30	80.80	0	0.00	80.00	30	13,230	0.23%
2018/01/11	0	0.00	1	79.00	79.10	-1	13,565	-0.01%
2018/01/10	17	81.41	89	79.10	79.00	-72	13,939	-0.52%
2018/01/09	2	82.05	6	82.53	81.50	-4	14,253	-0.03%
2018/01/08	8	81.69	5	81.28	81.20	3	14,810	0.02%
2018/01/05	74	84.18	3	83.30	81.70	71	15,666	0.45%
2018/01/04	68	81.65	5	81.40	81.40	63	16,200	0.39%
2018/01/03	12	80.63	179.1	81.37	81.60	-167.1	16,207	-1.03%	大賣/鉅額交易