台勝科 (3532)-永豐金券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

股價
116.0
漲跌
▲2.0
漲幅
+1.75%
成交量
292張
產業
上市半導體類股
659人加入追蹤

立即追蹤
本地時間:13:30(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

台勝科 (3532)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/21	21	115.62	11	115.41	116.00	10	473	2.11%
2024/11/20	10	113.95	4.8	114.50	114.00	5.2	471	1.11%
2024/11/19	12.4	114.66	53	114.52	116.00	-40.6	469	-8.65%
2024/11/18	16.6	116.55	9	116.39	115.50	7.6	463	1.65%
2024/11/15	11	117.50	12	117.88	117.00	-1	458	-0.22%
2024/11/14	10.4	117.14	3	117.33	116.00	7.4	459	1.62%
2024/11/13	7	119.36	3	119.67	119.00	4	455	0.88%
2024/11/12	14.1	121.18	3	121.67	121.00	11.1	453	2.45%
2024/11/11	2	123.50	3	122.67	124.00	-1	447	-0.22%
2024/11/08	18	123.61	3	123.83	122.00	15	452	3.31%
2024/11/07	3.9	122.68	0	122.50	123.00	3.8	455	0.84%
2024/11/06	56	120.78	0	0.00	120.50	56	454	12.31%
2024/11/05	1	119.50	0	0.00	119.50	1	456	0.23%
2024/11/04	1.1	119.05	12	120.00	119.50	-10.9	462	-2.37%
2024/11/01	2	120.50	25	121.72	123.00	-23	474	-4.85%
2024/10/30	4	119.50	3	119.50	119.50	1	476	0.21%
2024/10/29	18	118.00	10	118.45	119.00	8	476	1.68%
2024/10/28	6.5	120.50	6	120.17	120.00	0.5	474	0.11%
2024/10/25	19.1	122.26	2	122.50	121.50	17.1	474	3.60%
2024/10/24	27.4	123.26	44	123.45	123.50	-16.7	477	-3.49%
2024/10/23	50.9	124.36	47.8	124.97	122.00	3.1	474	0.65%
2024/10/22	5.2	129.23	2	129.50	129.00	3.2	431	0.73%
2024/10/21	10.1	130.71	2	131.50	131.50	8.1	437	1.84%
2024/10/18	19	133.76	37.7	134.36	130.50	-18.6	440	-4.23%
2024/10/17	9.1	133.95	4	133.88	133.50	5.1	444	1.14%
2024/10/16	14.1	133.45	12.1	133.82	133.50	2	449	0.45%
2024/10/15	17	134.73	1	134.00	134.00	16	449	3.56%
2024/10/14	0	0.00	0.7	131.50	132.00	-0.7	454	-0.15%
2024/10/11	1.1	132.05	2.7	132.32	132.00	-1.6	461	-0.35%
2024/10/09	4	131.50	1	130.50	130.50	3	464	0.65%
2024/10/08	4	134.25	10	134.25	133.50	-6	478	-1.25%
2024/10/07	9.7	134.95	2.1	135.00	136.50	7.6	490	1.55%
2024/10/04	4	132.13	10	132.00	131.50	-6	507	-1.18%
2024/10/01	15	134.63	2	134.25	134.00	13	544	2.39%
2024/09/30	2.1	137.71	0	0.00	137.50	2.1	550	0.38%
2024/09/27	5.2	138.12	3.7	138.27	137.50	1.5	572	0.27%
2024/09/26	22.5	137.28	0	0.00	135.50	22.5	592	3.80%
2024/09/25	13	136.08	5.8	136.05	135.00	7.2	640	1.12%
2024/09/24	0	133.00	1	133.00	133.00	-1	651	-0.15%
2024/09/23	27	134.20	213	132.78	132.50	-186	691	-26.92%	大賣/鉅額交易
2024/09/20	9	134.00	0.1	135.47	132.50	9	733	1.22%
2024/09/19	10	133.45	4	133.13	133.50	6	766	0.78%
2024/09/18	12	131.50	0.9	131.00	131.50	11.1	814	1.36%
2024/09/16	7	134.43	9	134.50	134.50	-2	862	-0.23%
2024/09/12	13	132.96	0.1	132.00	132.50	12.9	917	1.41%
2024/09/11	1.1	129.50	0	0.00	129.00	1.1	932	0.11%
2024/09/10	6.1	128.92	3	130.00	130.00	3.1	940	0.33%
2024/09/09	1.1	129.76	16	128.50	130.50	-14.9	951	-1.56%
2024/09/06	5.1	131.59	3	132.00	133.00	2.1	953	0.22%
2024/09/05	7.1	133.00	13	132.23	133.00	-5.9	954	-0.62%
2024/09/04	4.4	135.08	15	135.50	135.00	-10.6	968	-1.10%
2024/09/03	7.1	144.35	0	0.00	143.00	7.1	1,015	0.69%
2024/09/02	0	0.00	3	145.33	144.00	-3	1,035	-0.29%
2024/08/30	6.1	148.00	1	147.50	148.50	5.1	1,057	0.48%
2024/08/29	4	144.38	4	144.88	145.00	0	1,062	0.00%
2024/08/28	3.1	145.02	6.2	145.02	145.00	-3.1	1,063	-0.29%
2024/08/27	2	144.00	2	143.50	144.50	0	1,071	0.00%
2024/08/26	4.2	144.87	0.7	143.76	143.50	3.4	1,091	0.31%
2024/08/23	7.1	141.99	1	142.00	142.50	6.1	1,106	0.55%
2024/08/22	3	142.00	2.1	141.58	142.00	0.9	1,112	0.08%
2024/08/21	6	141.50	9.3	141.23	141.50	-3.3	1,116	-0.29%
2024/08/20	0.2	144.32	1	143.50	143.50	-0.8	1,119	-0.07%
2024/08/19	8	145.00	0	0.00	144.00	8	1,125	0.71%
2024/08/16	17	143.50	4.1	143.04	142.00	12.9	1,133	1.14%
2024/08/15	9.1	143.71	14	141.64	140.50	-5	1,135	-0.44%
2024/08/14	12.1	144.25	1.2	142.92	143.50	10.9	1,136	0.96%
2024/08/13	11	141.45	15.3	141.61	141.50	-4.3	1,136	-0.37%
2024/08/12	7.3	141.95	2.1	142.01	140.50	5.2	1,142	0.46%
2024/08/09	3.1	143.30	9	141.61	140.00	-5.9	1,159	-0.51%
2024/08/08	13.1	138.58	13	139.12	138.00	0.1	1,154	0.01%
2024/08/07	13.1	141.89	8.1	142.85	142.50	5	1,170	0.42%
2024/08/06	31.7	136.71	13	137.08	140.00	18.7	1,171	1.60%
2024/08/05	7.7	137.32	9.7	137.59	137.50	-2	1,178	-0.17%
2024/08/02	0.1	150.83	15.4	150.52	150.50	-15.4	1,168	-1.31%
2024/08/01	15.1	155.43	3.1	155.09	155.50	12	1,177	1.02%
2024/07/31	1.4	151.65	1.6	152.00	151.50	-0.2	1,183	-0.02%
2024/07/30	7	153.21	59.8	150.31	153.00	-52.8	1,195	-4.42%
2024/07/29	28.3	155.97	6.8	154.40	154.00	21.5	1,199	1.80%
2024/07/26	63.4	158.59	7	157.86	157.00	56.4	1,214	4.64%
2024/07/23	16.6	165.42	3	165.00	165.50	13.6	1,250	1.09%
2024/07/22	21.6	165.51	11.9	167.29	165.00	9.7	1,256	0.77%
2024/07/19	42.5	173.73	3	173.00	173.00	39.5	1,263	3.12%
2024/07/18	37.1	175.16	6.6	175.54	177.00	30.5	1,313	2.32%
2024/07/17	37.2	178.60	5.2	177.41	178.00	32	1,319	2.43%
2024/07/16	8.5	178.98	5.8	178.82	178.50	2.7	1,329	0.20%
2024/07/15	2.3	180.22	3	179.18	180.00	-0.8	1,350	-0.06%
2024/07/12	56.6	179.95	13	180.00	180.00	43.6	1,373	3.17%
2024/07/11	10.2	182.93	0.1	183.00	182.50	10.1	1,378	0.73%
2024/07/10	8.1	182.88	6.1	180.71	183.50	2	1,392	0.14%
2024/07/09	9.2	180.36	9.4	179.75	180.00	-0.2	1,393	-0.02%
2024/07/08	15.3	184.44	6.9	184.07	182.00	8.3	1,402	0.59%
2024/07/05	16	183.93	7.5	182.55	185.00	8.5	1,406	0.60%
2024/07/04	4	179.13	3.1	179.20	179.50	0.9	1,389	0.06%
2024/07/03	68	177.92	303	177.46	177.50	-235	1,391	-16.89%	大賣/鉅額交易
2024/07/02	65.1	176.03	411.1	175.85	176.00	-346	1,379	-25.08%	大賣/鉅額交易
2024/07/01	21.8	180.99	23.9	179.17	180.00	-2.1	1,366	-0.15%
2024/06/28	11.1	175.43	5.3	175.89	174.00	5.8	1,321	0.44%
2024/06/27	13	173.57	7	175.50	176.00	6	1,314	0.46%
2024/06/26	9.3	177.33	5	176.90	175.50	4.3	1,284	0.34%
2024/06/25	11.2	172.53	5	173.00	174.00	6.2	1,245	0.49%
2024/06/24	7.3	176.77	13	174.37	173.00	-5.6	1,218	-0.46%
2024/06/21	1	180.50	0.6	180.67	179.50	0.4	1,187	0.03%
2024/06/20	11.9	177.95	3.2	178.62	178.50	8.7	1,156	0.76%
2024/06/19	15.1	177.87	12.2	177.05	175.50	2.9	1,183	0.24%
2024/06/18	0.1	174.00	63	174.72	174.50	-62.9	1,175	-5.35%
2024/06/17	4.1	171.14	0	0.00	171.00	4.1	1,186	0.34%
2024/06/14	3.6	171.73	9.2	172.61	171.00	-5.6	1,201	-0.46%
2024/06/13	0.2	175.22	36.3	174.06	173.50	-36.2	1,196	-3.02%
2024/06/12	2	175.00	60.1	173.91	175.00	-58.1	1,202	-4.84%
2024/06/11	0	0.00	120.4	174.13	174.00	-120.4	1,218	-9.88%	大賣/鉅額交易
2024/06/07	235.4	178.27	35.5	179.18	177.00	199.9	1,228	16.27%	大買/鉅額交易
2024/06/06	21.6	174.05	54.1	171.03	170.50	-32.5	1,187	-2.74%
2024/06/05	10	173.00	101	173.29	174.00	-91	1,191	-7.63%	大賣/
2024/06/04	1.1	169.92	2	169.75	170.00	-0.9	1,301	-0.07%
2024/06/03	3.1	169.50	0	0.00	169.50	3.1	1,321	0.23%
2024/05/31	4.1	170.24	72.1	168.98	169.50	-68.1	1,321	-5.15%
2024/05/30	8.3	171.10	2	172.50	170.00	6.3	1,320	0.48%
2024/05/29	0.7	171.00	3	171.00	171.00	-2.3	1,310	-0.18%
2024/05/28	2	166.50	3.1	166.99	168.00	-1.1	1,302	-0.08%
2024/05/27	2	165.25	8.1	164.88	166.00	-6.1	1,298	-0.47%
2024/05/24	4	163.38	0.1	163.50	164.00	3.9	1,303	0.30%
2024/05/23	1.2	164.58	7	164.57	164.50	-5.8	1,309	-0.44%
2024/05/22	1	164.00	1.2	164.57	164.00	-0.2	1,320	-0.01%
2024/05/21	5.3	161.48	9	161.56	160.50	-3.7	1,329	-0.28%
2024/05/20	8	163.38	1	162.50	163.00	7	1,332	0.53%
2024/05/17	4.2	163.47	52	162.82	163.50	-47.8	1,335	-3.58%
2024/05/16	0	0.00	2	162.00	162.50	-2	1,343	-0.15%
2024/05/15	31.3	161.36	86	163.51	160.00	-54.7	1,366	-4.00%
2024/05/14	0	163.00	14	163.36	163.50	-14	1,365	-1.02%
2024/05/13	24.9	163.04	23	162.61	163.00	1.9	1,372	0.14%
2024/05/10	1	168.50	7	168.21	169.00	-6	1,358	-0.44%
2024/05/09	10.5	168.18	9.1	167.14	167.00	1.3	1,360	0.10%
2024/05/08	1	169.03	47	168.86	170.00	-46	1,351	-3.40%
2024/05/07	9	170.00	9.1	168.45	170.50	-0.1	1,348	0.00%
2024/05/06	9.7	172.15	7.2	172.35	172.00	2.5	1,339	0.18%
2024/05/03	77.2	173.39	5	172.60	171.50	72.2	1,335	5.41%
2024/05/02	45.3	173.76	2.5	174.00	173.00	42.8	1,332	3.21%
2024/04/30	25.6	176.71	13.5	177.93	176.50	12.2	1,351	0.90%
2024/04/29	9.2	180.85	26.5	180.93	181.50	-17.3	1,342	-1.29%
2024/04/26	13.6	176.84	129.4	177.04	176.50	-115.8	1,310	-8.83%	大賣/鉅額交易
2024/04/25	0.1	176.30	15.3	176.81	175.50	-15.2	1,304	-1.16%
2024/04/24	69.9	176.95	28.7	175.46	177.50	41.3	1,292	3.19%
2024/04/23	22.5	168.84	3.2	166.67	171.00	19.3	1,264	1.53%
2024/04/22	76.8	167.41	3.1	166.65	165.50	73.7	1,259	5.85%
2024/04/19	10	166.20	20.2	166.61	164.50	-10.2	1,252	-0.81%
2024/04/18	36.3	172.20	25.1	172.72	174.00	11.3	1,229	0.92%
2024/04/17	6.1	168.02	1.1	169.43	169.50	5	1,227	0.41%
2024/04/16	0.6	165.39	5.8	164.62	165.00	-5.1	1,228	-0.42%
2024/04/15	9.4	171.18	9.8	171.30	171.00	-0.3	1,229	-0.03%
2024/04/12	5.3	174.00	7	173.36	174.50	-1.7	1,220	-0.14%
2024/04/11	9.1	172.31	75.6	173.01	173.00	-66.4	1,212	-5.48%
2024/04/10	18.2	172.86	5.3	172.84	173.00	12.9	1,220	1.06%
2024/04/09	15.1	169.43	16	170.16	169.00	-0.9	1,222	-0.08%
2024/04/08	7.1	169.08	4.2	168.55	170.50	2.8	1,232	0.23%
2024/04/03	69	169.86	8	168.25	170.00	61	1,252	4.87%
2024/04/02	12.1	168.00	4	167.50	168.00	8.1	1,296	0.62%
2024/04/01	18.2	167.67	5	168.20	168.50	13.2	1,455	0.90%
2024/03/29	23	165.02	32	165.63	166.50	-9	1,502	-0.60%
2024/03/28	21	164.74	24.2	164.44	164.50	-3.2	1,545	-0.20%
2024/03/27	2	165.00	2	164.00	165.00	0	1,599	0.00%
2024/03/26	0.1	164.81	4.2	167.11	163.50	-4.1	1,712	-0.24%
2024/03/25	12.5	169.08	16.1	168.37	168.00	-3.6	1,987	-0.18%
2024/03/22	22.4	168.75	23.3	168.10	168.00	-0.9	2,089	-0.04%
2024/03/21	69	163.61	7.8	163.13	165.50	61.2	2,217	2.76%
2024/03/20	29.3	162.48	9	163.78	161.00	20.3	2,458	0.82%
2024/03/19	11.2	163.85	1	163.00	163.00	10.2	2,457	0.41%
2024/03/18	1	160.00	0	0.00	160.00	1	2,461	0.04%
2024/03/15	6	161.50	22.7	162.08	160.50	-16.7	2,543	-0.66%
2024/03/14	11.2	165.26	48.1	164.41	164.50	-36.9	2,539	-1.45%
2024/03/13	3.3	165.42	10.3	165.65	162.50	-7	2,604	-0.27%
2024/03/12	6.2	165.18	9	165.56	166.00	-2.9	2,580	-0.11%
2024/03/11	5.1	161.80	14.7	161.97	161.50	-9.7	2,563	-0.38%
2024/03/08	56.3	166.13	43.4	165.57	162.50	12.8	2,551	0.50%
2024/03/07	5.6	162.20	13.4	161.89	161.00	-7.8	2,438	-0.32%
2024/03/06	2	158.25	3.1	158.34	158.00	-1.1	2,418	-0.04%
2024/03/05	1	159.49	0.5	160.00	159.00	0.5	2,462	0.02%
2024/03/04	4	157.88	2	157.50	159.00	2	2,476	0.08%
2024/03/01	8.3	156.86	0.1	158.00	157.00	8.2	2,491	0.33%
2024/02/29	3.6	156.54	13	156.42	156.50	-9.4	2,489	-0.38%
2024/02/27	3.5	159.91	12	161.00	157.50	-8.5	2,494	-0.34%
2024/02/26	6.3	160.34	13.6	160.09	161.00	-7.2	2,496	-0.29%
2024/02/23	9	161.33	3	160.50	160.50	6	2,495	0.24%
2024/02/22	47.6	158.09	16.2	158.90	160.00	31.3	2,501	1.25%
2024/02/21	12.3	155.34	15	154.70	154.50	-2.7	2,495	-0.11%
2024/02/20	4.5	155.28	7	155.52	155.50	-2.5	2,495	-0.10%
2024/02/19	9.4	155.28	8.6	155.19	156.00	0.8	2,496	0.03%
2024/02/16	25.5	153.86	0.4	154.15	154.00	25.1	2,506	1.00%
2024/02/15	12.4	157.66	14	157.46	156.50	-1.6	2,488	-0.06%
2024/02/05	12	161.25	5.1	161.39	161.00	6.9	2,477	0.28%
2024/02/02	2.2	161.95	78	162.05	161.50	-75.8	2,486	-3.05%
2024/02/01	2	161.50	9	160.83	161.50	-7	2,489	-0.28%
2024/01/31	4	163.00	1	162.00	162.00	3	2,525	0.12%
2024/01/30	0.3	165.00	14.3	163.92	163.50	-14	2,532	-0.55%
2024/01/29	6.7	164.55	1.5	164.17	165.00	5.2	2,555	0.20%
2024/01/26	4	162.75	6.3	163.00	163.00	-2.3	2,554	-0.09%
2024/01/25	8.5	165.09	30.2	164.79	164.50	-21.7	2,558	-0.85%
2024/01/24	14.3	165.76	36	164.57	164.50	-21.7	2,579	-0.84%
2024/01/23	4.4	159.44	8.1	160.25	161.00	-3.8	2,560	-0.15%
2024/01/22	1	161.50	4	161.50	161.50	-3	2,549	-0.12%
2024/01/19	6.6	159.76	18	159.28	160.00	-11.4	2,552	-0.45%
2024/01/18	5	158.40	5	156.10	158.00	0	2,552	0.00%
2024/01/17	34.5	158.68	69	158.70	158.50	-34.5	2,545	-1.36%
2024/01/16	8	162.50	37.9	162.13	162.00	-29.9	2,524	-1.19%
2024/01/15	5	162.90	34.9	163.69	164.50	-29.9	2,515	-1.19%
2024/01/12	24.5	163.69	14	163.08	163.00	10.5	2,511	0.42%
2024/01/11	11.1	164.73	54.1	165.80	165.00	-43	2,511	-1.71%
2024/01/10	15.4	162.61	83.9	162.61	163.50	-68.5	2,505	-2.73%
2024/01/09	13	163.96	108.2	164.49	163.50	-95.2	2,502	-3.80%	大賣/
2024/01/08	31.2	164.17	28	164.04	164.00	3.2	2,494	0.13%
2024/01/05	14.4	164.46	30	163.97	164.00	-15.6	2,504	-0.62%
2024/01/04	22.3	165.83	48	165.52	164.50	-25.7	2,509	-1.02%
2024/01/03	8.9	166.43	17.9	166.61	166.50	-9.1	2,505	-0.36%
2024/01/02	2.5	168.10	31	167.19	167.00	-28.5	2,491	-1.14%
2023/12/29	28.2	169.50	51.4	169.18	168.50	-23.2	2,473	-0.94%
2023/12/28	53.1	171.71	36	171.28	171.50	17.1	2,447	0.70%
2023/12/27	107.5	174.69	30.6	173.04	172.00	76.9	2,397	3.21%	大買/
2023/12/26	22.1	189.91	70.5	190.07	189.00	-48.4	2,237	-2.16%
2023/12/25	18.3	189.94	42.9	189.16	190.00	-24.6	2,181	-1.13%
2023/12/22	16.3	187.47	23.8	186.04	188.00	-7.5	2,126	-0.35%
2023/12/21	90.1	187.28	69.9	186.10	189.00	20.2	2,068	0.98%
2023/12/20	474.5	188.50	98.2	190.34	184.00	376.3	1,945	19.35%	大買/鉅額交易
2023/12/19	26.9	180.91	53.2	180.40	184.00	-26.3	1,654	-1.59%
2023/12/18	107.7	183.21	116.6	183.24	180.50	-8.9	1,542	-0.58%	大買/大賣/
2023/12/15	152.6	179.38	202.2	176.68	183.50	-49.6	1,366	-3.63%	大買/大賣/
2023/12/14	61.8	165.79	5.1	165.21	167.00	56.8	1,108	5.12%
2023/12/13	24.4	165.08	10.1	165.19	163.50	14.3	1,085	1.32%
2023/12/12	196.7	166.34	37.6	166.22	165.00	159.1	1,071	14.85%	大買/鉅額交易
2023/12/11	1	162.00	11.4	160.68	161.00	-10.4	990	-1.05%
2023/12/08	33.6	163.52	12.1	163.60	160.50	21.5	989	2.17%
2023/12/07	0.1	156.54	4	155.50	155.50	-3.9	910	-0.43%
2023/12/06	9	158.44	0	0.00	157.50	9	906	0.99%
2023/12/05	7.8	156.98	6	157.00	156.00	1.8	901	0.20%
2023/12/04	204	158.90	6.2	159.16	159.00	197.8	894	22.11%	大買/鉅額交易
2023/12/01	102.3	162.80	14.1	162.28	162.00	88.2	882	9.99%	大買/
2023/11/30	33.5	163.74	17.7	163.23	164.00	15.7	874	1.80%
2023/11/29	3.3	161.39	18.3	160.16	160.00	-15	833	-1.79%
2023/11/28	35.4	158.67	0	0.00	159.00	35.4	820	4.32%
2023/11/27	0	155.00	0	0.00	153.50	0	803	0.00%
2023/11/24	8	155.25	1.7	155.70	155.00	6.3	805	0.78%
2023/11/22	0	154.50	1	154.00	154.00	-1	794	-0.13%
2023/11/21	6.1	155.26	1.2	155.10	154.50	4.9	785	0.62%
2023/11/20	6.1	160.05	4.3	158.56	157.00	1.8	768	0.24%
2023/11/17	2.4	159.21	11.8	159.30	159.00	-9.4	759	-1.23%
2023/11/16	29.2	157.73	0.2	158.38	157.50	29	754	3.84%
2023/11/15	19.5	157.79	1	159.00	157.00	18.5	750	2.47%
2023/11/14	2	157.50	2.5	158.00	158.00	-0.5	742	-0.07%
2023/11/13	8	159.38	10	158.70	158.50	-2	742	-0.27%
2023/11/10	0	160.00	5	160.40	160.00	-5	748	-0.67%
2023/11/09	4.3	157.53	0.7	157.86	157.50	3.6	740	0.49%
2023/11/08	23.2	155.68	54.3	152.88	156.50	-31.1	752	-4.14%
2023/11/07	1	161.00	16.1	160.37	160.50	-15.1	724	-2.09%
2023/11/06	9	159.96	4	159.88	161.00	5	728	0.69%
2023/11/03	4	155.95	0	155.68	156.50	3.9	721	0.55%
2023/11/02	12	157.04	15	155.73	156.50	-3	731	-0.41%
2023/11/01	22	158.59	7	157.57	155.50	15	746	2.01%
2023/10/31	0	0.00	3.1	154.21	155.50	-3.1	726	-0.43%
2023/10/30	8	155.81	0	0.00	155.00	8	745	1.08%
2023/10/27	1	155.00	4	153.50	155.00	-3	750	-0.40%
2023/10/26	3.1	151.97	1	152.00	152.00	2.1	773	0.27%
2023/10/25	10	154.00	5	154.10	154.00	5	782	0.64%
2023/10/24	1	153.00	1.5	151.99	153.50	-0.5	835	-0.06%
2023/10/23	5	153.40	15	153.43	152.00	-10	845	-1.19%
2023/10/20	0	0.00	18	149.94	151.50	-18	886	-2.03%
2023/10/19	4.1	153.20	0	0.00	151.50	4.1	895	0.46%
2023/10/18	7	153.29	7	153.64	153.50	0	909	0.00%
2023/10/17	18.1	154.39	2	155.00	153.00	16.1	904	1.78%
2023/10/16	16.1	155.62	20.1	153.11	152.50	-4	923	-0.44%
2023/10/13	47.5	155.77	3.1	155.82	155.50	44.4	944	4.70%
2023/10/12	10	153.30	7.4	153.10	153.50	2.6	964	0.27%
2023/10/11	18.2	153.13	4.2	152.55	153.00	14	1,007	1.39%
2023/10/06	0	0.00	0.4	149.76	150.50	-0.4	1,020	-0.04%
2023/10/05	8	149.00	2	148.99	149.00	6	1,058	0.56%
2023/10/04	1	147.00	5.2	147.15	148.50	-4.2	1,087	-0.39%
2023/10/03	1.2	147.57	5.1	147.69	148.00	-3.9	1,096	-0.36%
2023/10/02	10	145.50	0	0.00	147.50	10	1,102	0.91%
2023/09/26	2.1	143.52	12	143.58	143.00	-9.9	1,146	-0.86%
2023/09/22	0	0.00	1	143.00	143.50	-1	1,162	-0.09%
2023/09/21	2	142.51	7	143.50	142.50	-5	1,173	-0.43%
2023/09/20	8	146.00	9	145.61	145.50	-1	1,187	-0.08%
2023/09/19	3.1	147.01	2.5	147.59	146.00	0.6	1,230	0.05%
2023/09/18	3.1	148.84	41	148.61	148.50	-37.9	1,235	-3.07%
2023/09/15	11.2	150.00	15.3	149.57	150.00	-4.1	1,243	-0.33%
2023/09/14	12.1	149.42	10.1	149.01	149.50	2	1,244	0.16%
2023/09/13	1.4	148.09	2	148.00	148.50	-0.7	1,249	-0.05%
2023/09/12	4.2	146.53	1	147.00	146.50	3.2	1,269	0.26%
2023/09/11	0.2	144.00	0	0.00	143.50	0.2	1,308	0.01%
2023/09/08	0	143.00	3	143.83	143.50	-3	1,363	-0.22%
2023/09/07	2	146.00	0.2	145.60	145.00	1.8	1,394	0.13%
2023/09/06	5.1	145.40	9.1	145.10	145.00	-4.1	1,401	-0.29%
2023/09/05	2.5	146.89	4	146.25	146.50	-1.5	1,429	-0.10%
2023/09/04	0	146.50	0.6	147.17	146.00	-0.6	1,465	-0.04%
2023/09/01	1	145.52	1.2	146.41	145.50	-0.2	1,555	-0.01%
2023/08/31	1.2	144.25	0	0.00	144.00	1.2	1,576	0.08%
2023/08/30	2	141.75	0.1	143.00	143.00	1.9	1,612	0.12%
2023/08/29	7	140.07	4	141.50	140.00	3	1,685	0.18%
2023/08/28	0	141.00	2.1	140.07	141.50	-2.1	1,714	-0.12%
2023/08/25	0	140.50	0	0.00	139.50	0	1,765	0.00%
2023/08/24	6	139.83	9	140.39	140.50	-3	1,902	-0.16%
2023/08/23	6	140.33	0	0.00	140.00	6	1,920	0.31%
2023/08/22	2.5	138.26	2	138.00	138.00	0.5	1,935	0.02%
2023/08/21	1	138.50	0	0.00	138.00	1	1,938	0.05%
2023/08/18	1.1	138.15	10.5	139.66	138.00	-9.4	1,939	-0.48%
2023/08/17	10	140.30	0	0.00	140.50	10	1,936	0.52%
2023/08/16	2.2	136.61	10	137.75	138.50	-7.8	1,934	-0.40%
2023/08/15	1.5	138.95	18	138.64	139.00	-16.5	1,928	-0.86%
2023/08/14	1.6	140.52	161	139.09	140.00	-159.4	1,928	-8.27%	大賣/鉅額交易
2023/08/11	1	144.50	0	0.00	143.50	1	1,919	0.05%
2023/08/10	1.1	145.64	2	145.50	146.50	-0.9	1,909	-0.05%
2023/08/09	1	146.50	153	145.40	145.00	-152	1,902	-7.99%	大賣/鉅額交易
2023/08/08	1.4	147.86	0.1	148.87	147.50	1.3	1,887	0.07%
2023/08/07	0.1	151.77	0	0.00	150.50	0.1	1,882	0.01%
2023/08/04	1.2	153.50	2	152.02	153.00	-0.8	1,874	-0.04%
2023/08/02	1.4	157.39	60.1	153.90	153.00	-58.6	1,871	-3.13%
2023/08/01	0.1	160.50	1.1	160.00	159.50	-1	1,847	-0.05%
2023/07/31	6.2	163.68	160	161.59	159.50	-153.8	1,842	-8.35%	大賣/鉅額交易
2023/07/28	8.1	164.25	6	163.50	164.00	2.1	1,812	0.11%
2023/07/27	3	163.21	527.4	163.27	162.50	-524.4	1,807	-29.02%	大賣/鉅額交易
2023/07/26	13.4	164.16	9	164.33	162.00	4.4	1,764	0.25%
2023/07/25	6	162.25	7.9	166.67	164.00	-1.9	1,760	-0.11%
2023/07/24	0	158.50	0	0.00	158.50	0	1,740	0.00%
2023/07/21	3.1	159.20	2	159.75	159.50	1.1	1,773	0.06%
2023/07/20	4	162.00	4	162.50	161.50	0	1,797	0.00%
2023/07/19	2.1	162.93	49.3	163.14	161.50	-47.2	1,795	-2.63%
2023/07/18	7	163.57	32.1	163.06	165.50	-25.1	1,785	-1.41%
2023/07/17	15.1	166.80	36.2	164.94	164.50	-21.1	1,782	-1.18%
2023/07/14	9.1	167.96	16.1	166.41	169.00	-7	1,772	-0.39%
2023/07/13	53	164.90	53	165.92	161.50	0	1,733	0.00%
2023/07/12	74.1	163.87	30.1	164.57	164.00	44	1,702	2.58%
2023/07/11	19	158.21	16.2	158.86	158.50	2.8	1,663	0.17%
2023/07/10	1.1	160.57	5.1	160.89	160.50	-4	1,653	-0.24%
2023/07/07	0	161.00	5	160.20	160.00	-5	1,656	-0.30%
2023/07/06	0.1	162.18	9	161.39	161.00	-8.9	1,657	-0.54%
2023/07/05	0	162.36	28.2	162.08	161.00	-28.2	1,658	-1.70%
2023/07/04	2.1	167.00	15.5	166.10	164.00	-13.4	1,646	-0.81%
2023/07/03	14.1	168.50	3.1	168.20	168.00	10.9	1,652	0.66%
2023/06/30	0	0.00	3.3	167.63	167.50	-3.3	1,664	-0.20%
2023/06/29	18.1	166.42	1.1	167.88	166.00	17	1,671	1.02%
2023/06/28	3	167.83	7	167.93	167.00	-4	1,679	-0.24%
2023/06/27	63	169.52	67.5	168.13	167.50	-4.5	1,687	-0.27%
2023/06/26	0	164.50	0	0.00	164.00	0	1,660	0.00%
2023/06/21	1	164.00	73.1	163.41	163.50	-72.1	1,715	-4.20%
2023/06/20	15.1	166.10	15.1	165.83	165.00	0	1,761	0.00%
2023/06/19	113.2	167.97	1.2	168.42	168.00	112	1,804	6.21%	大買/鉅額交易
2023/06/16	27.2	166.96	9	165.78	166.50	18.2	1,827	0.99%
2023/06/15	14.4	169.10	17	168.32	168.00	-2.6	1,826	-0.14%
2023/06/14	32.1	167.60	14.2	164.00	167.50	17.9	1,892	0.94%
2023/06/13	37	161.14	2	162.24	163.50	35	1,928	1.81%
2023/06/12	0	158.50	0.1	159.00	158.00	0	1,926	0.00%
2023/06/09	242	158.58	7.1	159.08	159.00	235	1,941	12.10%	大買/鉅額交易
2023/06/08	264.1	157.93	1.1	158.55	158.00	263	1,931	13.62%	大買/鉅額交易
2023/06/07	8.5	156.99	21.3	155.47	157.50	-12.8	1,933	-0.66%
2023/06/06	5.1	164.90	32.2	164.59	165.00	-27.1	1,907	-1.42%
2023/06/05	13.5	167.84	3.2	165.44	165.00	10.3	2,015	0.51%
2023/06/02	126.1	167.35	58	167.10	168.50	68.1	1,985	3.43%	大買/
2023/06/01	2.1	163.77	4.3	162.82	163.50	-2.2	1,922	-0.11%
2023/05/31	36	164.57	87.5	163.86	166.00	-51.5	1,898	-2.71%
2023/05/30	105.5	164.63	13.2	163.44	164.50	92.3	1,849	4.99%	大買/
2023/05/29	5.2	157.28	5	156.40	157.00	0.1	1,725	0.01%
2023/05/26	1.2	153.43	2	153.25	153.00	-0.9	1,712	-0.05%
2023/05/25	0	0.00	1	150.50	151.00	-1	1,706	-0.06%
2023/05/24	1	151.00	2	150.75	151.00	-1	1,723	-0.06%
2023/05/23	1	151.50	2	151.75	151.50	-1	1,736	-0.06%
2023/05/22	14	150.79	1	150.00	150.00	13	1,737	0.75%
2023/05/19	3	150.33	0	0.00	150.00	3	1,735	0.17%
2023/05/18	4.1	150.26	4	150.88	151.00	0.1	1,739	0.00%
2023/05/17	21	148.29	2	148.00	148.50	19	1,740	1.09%
2023/05/16	14	146.93	4	147.00	146.50	10	1,732	0.58%
2023/05/15	4	144.88	14	144.14	145.00	-10	1,735	-0.58%
2023/05/12	39.1	145.38	0	0.00	145.50	39.1	1,744	2.24%
2023/05/11	2.1	144.81	10	145.50	144.50	-7.9	1,752	-0.45%
2023/05/10	4	145.76	0	0.00	146.00	4	1,766	0.23%
2023/05/09	2.1	149.60	4	149.38	149.50	-1.9	1,765	-0.11%
2023/05/08	5	152.00	0	152.00	151.50	5	1,788	0.28%
2023/05/03	8.1	147.45	17	147.38	148.50	-8.9	1,873	-0.48%
2023/05/02	1.2	149.68	0	0.00	150.50	1.2	1,879	0.06%
2023/04/28	6	148.67	3.1	148.55	149.00	2.9	1,894	0.15%
2023/04/27	17.1	146.35	10	145.00	144.50	7.1	1,886	0.37%
2023/04/26	58.6	143.79	146	143.51	145.00	-87.4	1,866	-4.68%	大賣/
2023/04/25	65.6	146.80	39	147.08	145.50	26.6	1,830	1.46%
2023/04/24	56	152.48	8	152.44	152.50	48	1,798	2.67%
2023/04/21	57.1	151.69	7	150.71	151.50	50.1	1,797	2.79%
2023/04/20	3	151.68	6	153.00	151.00	-3	1,799	-0.17%
2023/04/19	7.3	157.85	57	155.98	154.50	-49.8	1,798	-2.77%
2023/04/18	0	0.00	48	162.13	159.00	-48	1,781	-2.69%
2023/04/17	0.1	162.50	4	161.13	161.50	-3.9	1,773	-0.22%
2023/04/14	1	161.49	0	0.00	161.50	1	1,771	0.06%
2023/04/13	4.6	159.43	10.1	159.25	158.50	-5.6	1,776	-0.31%
2023/04/12	4.1	161.77	57	161.48	162.50	-52.9	1,777	-2.98%
2023/04/11	4	163.00	3.5	162.50	162.00	0.5	1,773	0.03%
2023/04/10	0.2	162.50	4	161.50	162.50	-3.8	1,785	-0.21%
2023/04/07	0	0.00	1	160.50	161.50	-1	1,782	-0.06%
2023/04/06	4	162.88	33	163.05	160.50	-29	1,780	-1.63%
2023/03/31	4	167.00	3.4	167.32	166.00	0.6	1,766	0.03%
2023/03/30	2	164.50	2	164.50	165.00	0	1,752	0.00%
2023/03/29	3.1	164.34	14.1	163.99	162.50	-11.1	1,752	-0.63%
2023/03/28	1.1	163.68	45.4	165.90	164.00	-44.3	1,753	-2.52%
2023/03/27	2.4	169.00	26	168.96	168.50	-23.7	1,732	-1.37%
2023/03/24	8.4	172.11	18	170.31	170.00	-9.6	1,732	-0.55%
2023/03/23	26.5	171.60	7.6	171.12	171.50	19	1,683	1.13%
2023/03/22	18	170.08	12	168.92	170.00	6	1,637	0.37%
2023/03/21	5.2	167.15	5.3	166.48	165.50	0	1,595	0.00%
2023/03/20	313.6	164.66	3	163.84	166.00	310.5	1,570	19.78%	大買/鉅額交易
2023/03/17	29	168.02	10.3	167.53	165.00	18.7	1,563	1.20%
2023/03/16	109	165.26	10.1	164.30	165.50	98.9	1,467	6.74%	大買/
2023/03/15	18	163.28	13.5	162.06	161.00	4.5	1,405	0.32%
2023/03/14	9	159.00	20	156.10	158.50	-11	1,418	-0.77%
2023/03/13	11.6	155.30	3	153.67	156.00	8.5	1,422	0.60%
2023/03/10	12.7	160.78	23	161.04	159.00	-10.3	1,416	-0.73%
2023/03/09	70	166.96	18	166.58	165.50	52	1,433	3.63%
2023/03/08	84.1	163.72	20.1	161.64	165.50	63.9	1,402	4.56%
2023/03/07	4	155.49	2	155.25	155.50	2	1,372	0.15%
2023/03/06	60	153.54	3.1	153.35	154.50	56.9	1,387	4.10%
2023/03/03	4	151.50	2	150.50	150.00	2	1,431	0.14%
2023/03/02	1	149.50	8	149.44	150.00	-7	1,505	-0.46%
2023/03/01	14	148.36	16	147.84	150.00	-2	1,512	-0.13%
2023/02/24	3.1	154.08	12	152.58	151.00	-8.9	1,518	-0.58%
2023/02/23	6	152.58	2	151.50	152.50	4	1,528	0.26%
2023/02/22	7	151.64	160	150.80	150.50	-153	1,543	-9.91%	大賣/鉅額交易
2023/02/21	1	155.50	41	156.45	155.50	-40	1,551	-2.58%
2023/02/20	6.2	155.65	23	153.83	156.50	-16.8	1,586	-1.06%
2023/02/17	0.1	153.96	35.7	152.93	153.00	-35.6	1,631	-2.18%
2023/02/16	39	155.20	0.3	155.06	155.50	38.7	1,680	2.30%
2023/02/15	9	151.66	3	150.67	151.00	6	1,790	0.34%
2023/02/14	10	153.40	0	0.00	152.50	10	1,829	0.55%
2023/02/13	8	152.63	8	152.50	152.00	0	1,884	0.00%
2023/02/10	6	154.67	5	154.70	154.00	1	1,927	0.05%
2023/02/09	6.1	157.02	21.8	158.63	157.00	-15.8	1,960	-0.80%
2023/02/08	10	160.00	7.2	159.98	160.00	2.8	1,971	0.14%
2023/02/07	8.2	158.12	20.5	156.89	158.50	-12.3	1,982	-0.62%
2023/02/06	2.1	160.33	56.9	158.27	156.00	-54.8	2,037	-2.69%
2023/02/03	20	163.95	49	163.95	163.00	-29	2,033	-1.42%
2023/02/02	28.1	160.95	1.3	161.00	161.50	26.8	2,006	1.34%
2023/02/01	2.1	156.23	20	154.83	156.00	-18	2,010	-0.89%
2023/01/31	1	155.50	6.1	154.34	155.50	-5.1	2,087	-0.24%
2023/01/30	73.1	153.83	10.3	154.65	152.50	62.9	2,114	2.97%
2023/01/17	0	149.50	3.1	148.34	149.50	-3	2,134	-0.14%
2023/01/16	16	149.41	5.1	148.81	149.00	10.9	2,191	0.50%
2023/01/13	5	149.10	21	148.14	148.50	-16	2,216	-0.72%
2023/01/12	5.1	148.41	7	150.36	147.00	-1.9	2,286	-0.08%
2023/01/11	10.1	149.55	0	0.00	149.50	10.1	2,302	0.44%
2023/01/10	3	148.67	49.2	148.65	149.00	-46.2	2,337	-1.97%
2023/01/09	120	148.84	0.3	148.61	150.50	119.8	2,362	5.07%	大買/鉅額交易
2023/01/06	8	145.31	6	143.75	145.00	2	2,379	0.08%
2023/01/05	2.1	142.46	10.1	141.96	142.50	-8.1	2,429	-0.33%
2023/01/04	10	140.70	16	141.19	141.50	-6	2,460	-0.24%
2023/01/03	30	139.15	3	136.17	140.00	27	2,509	1.08%
2022/12/30	16.1	138.18	3	138.67	136.00	13.1	2,510	0.52%
2022/12/29	17	137.44	5	137.10	137.50	12	2,513	0.48%
2022/12/28	21	137.74	33	139.27	136.50	-12	2,557	-0.47%
2022/12/27	8.1	143.63	3	143.00	143.50	5.1	2,578	0.20%
2022/12/26	24	141.21	0	0.00	141.00	24	2,607	0.92%
2022/12/23	16.1	142.04	52	141.59	142.00	-35.9	2,650	-1.35%
2022/12/22	2.1	145.50	43	145.37	145.00	-41	2,673	-1.53%
2022/12/21	10	145.55	21	144.31	144.50	-11	2,718	-0.40%
2022/12/20	14.2	151.09	3	149.67	143.50	11.2	2,774	0.40%
2022/12/19	6	151.17	20	151.08	151.00	-14	2,825	-0.50%
2022/12/16	13.1	151.46	23	149.33	152.00	-10	2,859	-0.35%
2022/12/15	3	154.82	12	153.71	153.50	-9	2,868	-0.31%
2022/12/14	7	153.79	3	153.67	155.00	4	2,882	0.14%
2022/12/13	21	152.71	25	151.76	150.50	-4	2,886	-0.14%
2022/12/12	20	151.90	12	150.58	152.00	8	2,897	0.28%
2022/12/09	28	153.75	25	154.38	152.00	3	2,913	0.10%
2022/12/08	12	153.83	5	153.60	153.50	7	2,929	0.24%
2022/12/07	14.2	154.63	8	154.56	152.00	6.2	2,954	0.21%
2022/12/06	37.4	161.77	39	161.56	157.00	-1.6	2,970	-0.05%
2022/12/05	29	165.88	19	164.71	165.50	10	2,972	0.34%
2022/12/02	13.1	161.58	30.2	161.30	162.00	-17.1	2,989	-0.57%
2022/12/01	46	161.18	61.8	161.20	160.00	-15.8	3,009	-0.53%
2022/11/30	10.1	156.80	32.3	156.03	157.00	-22.2	3,003	-0.74%
2022/11/29	90	156.90	85	157.23	154.50	5	3,021	0.17%
2022/11/28	17	164.35	36.8	164.01	164.00	-19.8	2,951	-0.67%
2022/11/25	15.2	170.34	67.9	168.50	166.50	-52.7	2,986	-1.76%
2022/11/24	226.1	169.57	12.1	168.24	172.00	214	2,977	7.19%	大買/鉅額交易
2022/11/23	3	167.33	2	167.00	164.50	1	2,935	0.03%
2022/11/22	34	164.13	8	163.25	165.50	26	2,973	0.87%
2022/11/21	16.1	166.93	24	166.67	165.50	-8	3,003	-0.26%
2022/11/18	2	166.50	37	166.46	164.00	-35	3,047	-1.15%
2022/11/17	54	166.74	14	165.89	167.50	40	3,058	1.31%
2022/11/16	48.2	165.30	26.1	165.06	167.00	22.1	3,061	0.72%
2022/11/15	26	166.71	23	165.50	167.50	3	3,052	0.10%
2022/11/14	24.1	163.73	41	162.12	164.50	-16.9	3,073	-0.55%
2022/11/11	36	168.19	29	165.78	163.50	7	3,123	0.22%
2022/11/10	48	158.24	42	158.49	158.50	6	3,083	0.19%
2022/11/09	47.1	157.45	30.1	156.05	157.00	17	3,221	0.53%
2022/11/08	20	157.40	6.1	153.62	153.00	13.9	3,325	0.42%
2022/11/07	43.1	153.02	37	151.77	151.50	6.1	3,364	0.18%
2022/11/04	12	148.83	17.3	148.38	150.50	-5.3	3,468	-0.15%
2022/11/03	30	147.50	24.5	143.92	148.50	5.5	3,550	0.15%
2022/11/02	21	146.43	40	146.03	145.50	-19	3,577	-0.53%
2022/11/01	13.1	145.39	18	144.08	144.50	-4.9	3,572	-0.14%
2022/10/31	26.2	144.55	13	143.77	145.50	13.2	3,610	0.37%
2022/10/28	44	142.03	57	141.92	140.50	-13	3,620	-0.36%
2022/10/27	43	144.27	73.1	143.85	145.50	-30.1	3,615	-0.83%
2022/10/26	38.1	139.54	11	138.73	139.00	27.1	3,593	0.75%
2022/10/25	33.2	139.54	23.1	139.48	137.50	10.2	3,576	0.28%
2022/10/24	53.9	142.73	30	141.78	139.50	23.9	3,572	0.67%
2022/10/21	15	137.13	10	137.30	134.00	5	3,597	0.14%
2022/10/20	46	138.97	29	138.55	137.00	17	3,638	0.47%
2022/10/19	145	140.54	15	141.53	139.00	130	3,638	3.57%	大買/鉅額交易
2022/10/18	51.3	140.00	73	139.66	139.50	-21.8	3,670	-0.59%
2022/10/17	18	137.36	41	136.59	139.00	-23	3,808	-0.60%
2022/10/14	75	134.36	30	137.27	139.00	45	3,907	1.15%
2022/10/13	15.1	131.65	32	130.55	126.50	-16.9	4,037	-0.42%
2022/10/12	34	133.84	26.3	134.33	134.00	7.7	4,053	0.19%
2022/10/11	17	133.74	225	132.72	132.50	-208	4,073	-5.11%	大賣/鉅額交易
2022/10/07	2	142.50	44	143.01	143.00	-42	4,102	-1.02%
2022/10/06	43	146.06	35	145.67	146.50	8	4,149	0.19%
2022/10/05	71	146.37	54.1	147.49	144.00	16.9	4,184	0.40%
2022/10/04	59	143.15	34	142.44	144.00	25	4,191	0.60%
2022/10/03	17	137.50	28	138.29	139.00	-11	4,205	-0.26%
2022/09/30	43	135.34	10	135.05	137.00	33	4,299	0.77%
2022/09/29	11.1	139.49	0	138.50	135.00	11	4,369	0.25%
2022/09/28	14	140.00	16	141.59	135.50	-2	4,441	-0.05%
2022/09/27	13	143.96	3	142.00	144.50	10	4,492	0.22%
2022/09/26	2	147.26	14	146.07	144.00	-12	4,558	-0.26%
2022/09/23	84	157.91	243	156.40	154.50	-159	4,650	-3.42%	大賣/鉅額交易
2022/09/22	26	157.58	42	158.29	161.00	-16	4,696	-0.34%
2022/09/21	14	159.61	23.2	160.87	159.50	-9.2	4,756	-0.19%
2022/09/20	6	163.75	15	164.67	163.00	-9	4,895	-0.18%
2022/09/19	8	164.69	45.1	164.14	162.50	-37.1	4,983	-0.74%
2022/09/16	35.1	167.27	58	166.95	166.50	-22.9	5,061	-0.45%
2022/09/15	47	171.06	27	172.80	169.50	20	5,174	0.39%
2022/09/14	84	172.13	33	169.89	174.00	51	5,280	0.97%
2022/09/13	13.1	176.96	53	176.04	176.50	-39.9	5,378	-0.74%
2022/09/12	37	178.53	16	177.28	177.00	21	5,467	0.38%
2022/09/08	22	170.00	19	170.08	171.00	3	5,626	0.05%
2022/09/07	63	166.48	38	165.74	165.50	25	5,685	0.44%
2022/09/06	33	166.24	45	168.14	166.50	-12	5,733	-0.21%
2022/09/05	66	170.48	67	169.19	168.00	-1	5,818	-0.02%
2022/09/02	54	175.89	26	175.92	174.50	28	5,894	0.48%
2022/09/01	37	175.28	94.2	175.04	173.00	-57.2	6,029	-0.95%
2022/08/31	5	176.40	28	178.38	183.00	-23	6,090	-0.38%
2022/08/30	12	174.50	2.1	177.02	178.00	9.9	6,139	0.16%
2022/08/29	113.1	171.29	70	170.86	171.00	43.1	6,249	0.69%	大買/
2022/08/26	12.8	184.09	28	184.75	181.00	-15.2	6,402	-0.24%
2022/08/25	67	185.12	4	184.13	183.00	63	6,562	0.96%
2022/08/24	8	179.69	43	179.20	178.00	-35	6,619	-0.53%
2022/08/23	2	177.50	16	175.31	179.00	-14	6,797	-0.21%
2022/08/22	9.2	180.18	18	179.47	177.50	-8.8	7,045	-0.12%
2022/08/19	28.1	186.07	17	184.85	183.50	11.1	7,252	0.15%
2022/08/18	55	181.17	27.3	178.09	183.00	27.7	7,339	0.38%
2022/08/17	32	183.41	23	184.43	183.00	9	7,423	0.12%
2022/08/16	35	187.31	33.1	186.94	185.50	2	7,524	0.03%
2022/08/15	51.3	182.71	24	184.68	186.00	27.3	7,476	0.37%
2022/08/12	32	173.64	6	174.25	176.50	26	7,450	0.35%
2022/08/11	54	171.82	9.3	171.26	173.00	44.7	7,652	0.58%
2022/08/10	29.1	164.01	176.1	167.45	162.00	-147	7,819	-1.88%	大賣/鉅額交易
2022/08/09	73	176.45	95	174.30	173.00	-22	8,115	-0.27%
2022/08/08	26	174.17	12.1	174.00	174.50	13.9	8,565	0.16%
2022/08/05	105	170.88	4	168.01	173.50	101	8,735	1.16%	大買/鉅額交易
2022/08/04	13	162.81	6	161.67	163.50	7	8,838	0.08%
2022/08/03	16	164.97	12	164.38	165.00	4	9,066	0.04%
2022/08/02	6	164.75	58	162.97	167.00	-52	9,204	-0.56%
2022/08/01	2	169.00	91	168.49	169.50	-89	9,303	-0.96%
2022/07/29	23	172.72	17.2	171.27	172.00	5.9	9,459	0.06%
2022/07/28	34	169.04	13	169.96	168.50	21	9,627	0.22%
2022/07/27	20	171.45	3	168.67	173.00	17	9,699	0.18%
2022/07/26	26.1	167.54	19.6	168.96	167.50	6.5	9,702	0.07%
2022/07/25	33	173.00	30	173.33	171.50	3	9,712	0.03%
2022/07/22	83	179.54	43	178.74	177.50	40	9,819	0.41%
2022/07/21	202	174.01	52	176.21	180.00	150	9,807	1.53%	大買/鉅額交易
2022/07/20	63.6	171.22	13	171.62	170.00	50.6	9,789	0.52%
2022/07/19	12	164.33	22	161.18	165.00	-10	9,737	-0.10%
2022/07/18	21.1	166.43	55	165.62	166.00	-34	9,823	-0.35%
2022/07/15	72	162.56	62	162.45	165.00	10	9,838	0.10%
2022/07/14	51	159.69	30	159.45	160.50	21	9,894	0.21%
2022/07/13	1.1	156.88	1	154.50	154.00	0.1	9,905	0.00%
2022/07/12	4	155.00	186	154.45	153.00	-182	9,934	-1.83%	大賣/鉅額交易
2022/07/11	68	170.01	60.3	167.46	164.00	7.7	10,019	0.08%
2022/07/08	46	170.79	9	167.28	165.50	37	10,062	0.37%
2022/07/07	5.1	164.34	8	165.00	167.00	-2.9	10,008	-0.03%
2022/07/06	16	159.62	127.3	161.03	157.50	-111.3	9,944	-1.12%	大賣/鉅額交易
2022/07/05	59	163.56	447	161.01	167.00	-388	9,961	-3.90%	大賣/鉅額交易
2022/07/04	52	166.05	12	166.79	165.00	40	9,906	0.40%
2022/07/01	58.3	172.05	39.8	173.42	164.00	18.5	9,873	0.19%
2022/06/30	12.3	176.88	15.4	177.96	176.50	-3.1	9,868	-0.03%
2022/06/29	34.1	183.77	45	183.50	185.50	-11	9,965	-0.11%
2022/06/28	34	186.39	59	184.03	188.50	-25	10,053	-0.25%
2022/06/27	68	195.80	8.1	194.57	194.00	59.9	10,018	0.60%
2022/06/24	37	186.80	204.2	186.28	184.50	-167.2	10,160	-1.65%	大賣/鉅額交易
2022/06/23	30	188.35	92	186.80	188.00	-62	10,236	-0.61%
2022/06/22	36.3	191.42	88	189.41	187.50	-51.7	10,215	-0.51%
2022/06/21	33.3	203.93	67.3	201.00	203.50	-34	10,153	-0.33%
2022/06/20	85.1	199.56	149.6	203.43	198.50	-64.5	10,157	-0.64%	大賣/
2022/06/17	29.5	209.55	50.1	210.09	206.50	-20.6	10,182	-0.20%
2022/06/16	19.2	225.99	58.1	232.45	220.00	-38.9	10,130	-0.38%
2022/06/15	37.1	232.34	110	230.80	229.00	-72.9	10,301	-0.71%	大賣/
2022/06/14	70.1	233.56	73	232.88	235.00	-2.9	10,341	-0.03%
2022/06/13	44.2	235.04	103	238.94	233.00	-58.8	10,309	-0.57%	大賣/
2022/06/10	79.1	243.22	169	239.28	250.00	-89.9	10,277	-0.87%	大賣/
2022/06/09	243.1	244.83	32	243.28	246.00	211.1	10,312	2.05%	大買/鉅額交易
2022/06/08	152.3	243.93	6.1	243.60	244.00	146.2	10,249	1.43%	大買/鉅額交易
2022/06/07	106.2	243.79	98	245.63	242.50	8.2	10,242	0.08%	大買/
2022/06/06	101.3	254.11	74	256.55	253.50	27.2	10,140	0.27%	大買/
2022/06/02	39.2	264.09	83	258.25	265.00	-43.9	9,988	-0.44%
2022/06/01	86.1	257.50	45	259.75	259.00	41.1	9,830	0.42%
2022/05/31	334.1	259.05	46.1	257.70	259.50	287.9	9,742	2.96%	大買/鉅額交易
2022/05/30	511	254.51	65.2	253.02	254.50	445.9	9,590	4.65%	大買/鉅額交易
2022/05/27	159.1	243.51	130.2	240.57	244.50	28.9	9,412	0.31%	大買/大賣/
2022/05/26	35	229.67	37	230.91	232.00	-2	9,208	-0.02%
2022/05/25	204	228.25	162	223.51	229.50	42	9,074	0.46%	大買/大賣/
2022/05/24	71	229.33	308	228.73	221.50	-237	8,933	-2.65%	大賣/鉅額交易
2022/05/23	53	243.48	35.1	241.49	237.00	17.9	8,774	0.20%
2022/05/20	17.1	243.70	99.1	243.69	243.00	-82	8,674	-0.95%
2022/05/19	47.1	246.27	184	243.57	245.50	-136.9	8,568	-1.60%	大賣/鉅額交易
2022/05/18	300.2	245.00	139	246.40	246.00	161.2	8,321	1.94%	大買/大賣/鉅額交易
2022/05/17	126	240.53	200	238.56	249.00	-74	8,075	-0.92%	大買/大賣/
2022/05/16	570	238.66	246.5	239.67	232.00	323.5	7,754	4.17%	大買/大賣/鉅額交易
2022/05/13	155	225.26	91.3	227.62	229.00	63.8	7,375	0.86%	大買/
2022/05/12	56	213.53	64.1	214.68	208.50	-8.1	7,403	-0.11%
2022/05/11	153.1	215.93	150	216.48	218.00	3.1	7,443	0.04%	大買/大賣/
2022/05/10	92	210.48	23	204.78	213.00	69	7,301	0.94%
2022/05/09	51	207.11	54.1	205.31	202.00	-3.1	7,198	-0.04%
2022/05/06	118	214.54	91	214.53	214.00	27	7,135	0.38%	大買/
2022/05/05	816	217.81	148.4	219.59	221.00	667.6	7,016	9.51%	大買/大賣/鉅額交易
2022/05/04	65.1	202.79	32	203.84	201.00	33.1	6,855	0.48%
2022/05/03	11	199.77	14	196.18	200.50	-3	6,761	-0.04%
2022/04/29	13	200.00	9	199.50	195.00	4	6,757	0.06%
2022/04/28	39.3	195.89	38	199.97	196.50	1.3	6,692	0.02%
2022/04/27	21	195.31	137	192.50	195.00	-116	6,556	-1.77%	大賣/鉅額交易
2022/04/26	51.1	203.68	858	204.09	202.50	-807	6,412	-12.58%	大賣/鉅額交易
2022/04/25	13	211.27	66	204.78	212.50	-53	6,317	-0.84%
2022/04/22	62.2	216.23	82	218.16	213.00	-19.8	6,264	-0.32%
2022/04/21	41	226.76	38	227.84	231.00	3	6,129	0.05%
2022/04/20	30.1	223.81	92	222.68	224.50	-62	6,074	-1.02%
2022/04/19	49.1	230.13	54	223.93	223.50	-4.9	5,995	-0.08%
2022/04/18	43.1	226.20	9	227.44	224.50	34.1	5,937	0.57%
2022/04/15	11.2	234.02	99	238.22	228.00	-87.8	5,882	-1.49%
2022/04/14	24.1	251.47	179.1	267.73	250.50	-154.9	5,784	-2.68%	大賣/鉅額交易
2022/04/13	33.1	259.42	109	256.85	259.00	-75.9	5,740	-1.32%	大賣/
2022/04/12	10	252.65	83	253.93	250.50	-73	5,712	-1.28%
2022/04/11	8	253.75	51	260.74	252.50	-43	5,680	-0.76%
2022/04/08	8.1	270.48	59	269.64	267.50	-50.9	5,586	-0.91%
2022/04/07	35.2	272.76	26	274.44	269.00	9.2	5,556	0.16%
2022/04/06	23	275.69	22.2	271.85	278.50	0.9	5,474	0.02%
2022/04/01	31.3	278.62	36.3	276.77	281.00	-5	5,339	-0.09%
2022/03/31	45.2	294.71	37.1	296.63	289.50	8.1	5,203	0.16%
2022/03/30	46.6	289.38	29	289.76	289.00	17.6	5,114	0.34%
2022/03/29	149.3	292.85	18.1	299.54	289.00	131.2	5,103	2.57%	大買/鉅額交易
2022/03/28	103.2	311.07	15	314.03	301.00	88.2	4,898	1.80%	大買/
2022/03/25	106.2	341.62	86.1	338.52	334.00	20.1	4,773	0.42%	大買/
2022/03/24	20	369.98	84	369.03	371.00	-64	4,706	-1.36%
2022/03/23	29	368.91	38.1	366.54	372.50	-9	4,705	-0.19%
2022/03/22	18.1	362.28	12	361.75	368.00	6	4,721	0.13%
2022/03/21	10.1	351.15	26.1	344.13	358.00	-15.9	4,660	-0.34%
2022/03/18	66.1	335.79	24.4	335.33	347.50	41.7	4,635	0.90%
2022/03/17	149	311.31	77.5	315.67	317.00	71.5	4,536	1.58%	大買/
2022/03/16	127	286.23	33.1	289.13	288.50	93.9	4,634	2.03%	大買/
2022/03/15	49.1	292.74	47	287.56	285.00	2.1	4,686	0.04%
2022/03/14	224.1	302.00	39	310.26	308.50	185	4,754	3.89%	大買/鉅額交易
2022/03/11	46	289.87	25	289.00	294.00	21	4,619	0.45%
2022/03/10	71	286.77	14.5	287.73	287.00	56.5	4,611	1.22%
2022/03/09	3	272.00	9	270.22	277.00	-6	4,578	-0.13%
2022/03/08	12	268.66	7	270.29	260.50	5	4,621	0.11%
2022/03/07	9	274.50	13	273.69	274.50	-4	4,751	-0.08%
2022/03/04	1	286.00	17	285.82	286.00	-16	4,906	-0.33%
2022/03/03	11	287.05	15	289.14	285.00	-4	5,076	-0.08%
2022/03/02	23	283.20	29.1	284.46	281.50	-6.1	5,105	-0.12%
2022/03/01	151	270.84	4.2	268.00	276.00	146.8	5,162	2.84%	大買/鉅額交易
2022/02/25	2	256.72	3	256.33	257.00	-1	5,419	-0.02%
2022/02/24	1.2	255.33	18	256.78	253.50	-16.8	5,548	-0.30%
2022/02/23	17	267.03	21	267.81	266.00	-4	5,637	-0.07%
2022/02/22	20	266.43	74	269.49	263.50	-54	5,647	-0.96%
2022/02/21	9	276.33	94	278.09	276.00	-85	5,639	-1.51%
2022/02/18	104	280.08	0	277.79	280.50	104	5,638	1.84%	大買/鉅額交易
2022/02/17	26	281.36	13	280.38	284.00	13	5,602	0.23%
2022/02/16	57	285.25	32	288.78	280.50	25	5,554	0.45%
2022/02/15	70.1	289.40	40.1	293.35	283.00	30	5,512	0.54%
2022/02/14	41.1	295.10	80.1	294.16	291.50	-39	5,466	-0.71%
2022/02/11	117.1	285.77	34.1	279.46	294.00	83	5,344	1.55%	大買/
2022/02/10	24	264.69	30	264.32	268.50	-6	5,144	-0.12%
2022/02/09	60.1	247.66	8	247.44	250.50	52.1	5,027	1.04%
2022/02/08	6	243.24	13	252.88	241.00	-7	4,983	-0.14%
2022/02/07	31	259.74	4.1	260.67	254.00	27	4,890	0.55%
2022/01/26	300.1	280.87	7	280.86	282.00	293.1	4,842	6.05%	大買/鉅額交易
2022/01/25	34	279.38	39.1	278.23	276.50	-5.1	4,835	-0.10%
2022/01/24	21	274.60	29.7	268.00	280.00	-8.7	4,805	-0.18%
2022/01/21	5	269.30	61	266.51	262.50	-56	4,762	-1.18%
2022/01/20	35	274.34	15	272.13	276.00	20	4,749	0.42%
2022/01/19	7	270.57	17	271.62	272.00	-10	4,739	-0.21%
2022/01/18	12	270.83	123	272.31	268.00	-111	4,738	-2.34%	大賣/鉅額交易
2022/01/17	170	266.66	14	271.93	270.50	156	4,734	3.30%	大買/鉅額交易
2022/01/14	14	261.36	12.1	260.07	266.50	1.9	4,685	0.04%
2022/01/13	8.1	264.27	34	262.22	264.50	-25.9	4,685	-0.55%
2022/01/12	56.1	271.83	27	269.67	261.50	29.1	4,685	0.62%
2022/01/11	2	261.50	8	262.31	260.00	-6	4,629	-0.13%
2022/01/10	12	264.66	6	263.67	266.50	6	4,621	0.13%
2022/01/07	30.1	266.99	32	265.80	263.00	-1.9	4,597	-0.04%
2022/01/06	3.1	272.00	35	271.52	274.00	-31.9	4,548	-0.70%
2022/01/05	1.1	276.92	198	278.92	279.50	-197	4,502	-4.37%	大賣/鉅額交易
2022/01/04	34.1	285.91	11.7	287.75	287.00	22.4	4,457	0.50%
2022/01/03	20.1	291.77	36	289.44	288.00	-15.9	4,444	-0.36%
2021/12/30	12	290.79	25	291.14	290.00	-13	4,433	-0.29%
2021/12/29	17	292.47	23	291.09	292.00	-6	4,429	-0.14%
2021/12/28	21	294.38	15	296.57	292.50	6	4,443	0.14%
2021/12/27	47	300.09	15	302.86	297.00	32	4,461	0.72%
2021/12/24	10	302.55	42.1	302.50	304.00	-32.1	4,435	-0.72%
2021/12/23	75	297.85	75	301.65	294.50	0	4,351	0.00%
2021/12/22	32	287.08	14	291.71	286.00	18	4,254	0.42%
2021/12/21	12	292.37	12	292.75	290.50	0	4,227	0.00%
2021/12/20	12.1	290.87	32.1	296.14	288.00	-20	4,176	-0.48%
2021/12/17	45.4	290.96	10.5	292.33	294.50	34.9	4,130	0.85%
2021/12/16	34	303.62	34.1	303.37	302.00	-0.1	4,063	0.00%
2021/12/15	53.2	284.33	11	285.54	284.50	42.1	3,906	1.08%
2021/12/14	39.1	288.91	26.1	292.30	288.00	13	3,814	0.34%
2021/12/13	35.1	297.45	31	299.47	292.00	4.1	3,704	0.11%
2021/12/10	108	297.21	49	295.06	297.50	59	3,530	1.67%	大買/
2021/12/09	53.1	295.90	35	296.47	280.00	18.1	3,304	0.55%
2021/12/08	54	279.19	33	281.00	298.00	21	3,150	0.67%
2021/12/07	13	267.12	18.5	261.85	271.00	-5.5	2,987	-0.18%
2021/12/06	15	256.83	22	257.64	260.50	-7	2,928	-0.24%
2021/12/03	6	256.08	17.5	256.99	255.50	-11.5	2,924	-0.39%
2021/12/02	32.3	256.63	33.1	257.87	257.00	-0.8	2,870	-0.03%
2021/12/01	88.4	260.35	92	257.79	264.00	-3.6	2,803	-0.13%
2021/11/30	566	262.38	257	254.69	250.00	309	2,663	11.60%	大買/大賣/鉅額交易
2021/11/29	250.6	244.88	113.1	241.80	242.00	137.5	2,474	5.56%	大買/大賣/鉅額交易
2021/11/26	46	231.79	53.1	228.73	235.50	-7.1	2,274	-0.31%
2021/11/25	96.1	232.23	35	233.94	234.00	61.1	2,190	2.79%
2021/11/24	224.2	231.19	332.5	229.85	232.00	-108.3	2,038	-5.31%	大買/大賣/鉅額交易
2021/11/23	187.1	205.98	48	202.59	211.00	139	1,744	7.97%	大買/鉅額交易
2021/11/22	287	205.63	190	207.89	210.00	97	1,601	6.06%	大買/大賣/
2021/11/19	14	193.11	1	190.50	191.00	13	1,503	0.86%
2021/11/18	20	191.70	174	187.85	190.00	-154	1,494	-10.30%	大賣/鉅額交易
2021/11/17	28	186.55	20.1	187.38	188.50	7.9	1,468	0.54%
2021/11/16	2	186.50	10	183.10	186.00	-8	1,461	-0.55%
2021/11/15	92	188.13	8	190.37	185.50	84	1,468	5.72%
2021/11/12	2	186.50	3	190.66	189.00	-1	1,457	-0.07%
2021/11/11	73	184.90	8	184.99	190.00	65	1,428	4.55%
2021/11/10	209	182.24	443	185.29	185.50	-234	1,346	-17.37%	大買/大賣/鉅額交易
2021/11/09	0.1	169.00	1.3	169.88	169.00	-1.3	1,234	-0.10%
2021/11/08	0	0.00	6	164.92	164.50	-6	1,252	-0.48%
2021/11/05	0	0.00	1	169.00	169.00	-1	1,259	-0.08%
2021/11/03	0	0.00	5	163.20	161.00	-5	1,236	-0.40%
2021/11/02	25	168.04	8	167.81	167.50	17	1,217	1.40%
2021/11/01	34	166.91	1	165.00	166.50	33	1,178	2.80%
2021/10/29	8	158.31	87	156.39	157.50	-79	1,148	-6.88%
2021/10/28	72	156.25	1	157.00	156.00	71	1,121	6.33%
2021/10/27	64.1	154.44	1	153.50	154.50	63.1	1,114	5.66%
2021/10/26	0	0.00	136	151.07	151.00	-136	1,094	-12.42%	大賣/鉅額交易
2021/10/22	0	0.00	12	154.46	153.50	-12	1,066	-1.13%
2021/10/21	72	157.16	3	158.33	157.00	69	1,052	6.55%
2021/10/20	1	154.00	0	156.00	154.00	1	1,043	0.10%
2021/10/19	2	150.00	136	150.25	150.50	-134	1,052	-12.73%	大賣/鉅額交易
2021/10/18	5	149.10	0	0.00	148.50	5	1,076	0.46%
2021/10/15	2	154.50	3	155.83	156.00	-1	1,097	-0.09%
2021/10/13	0	0.00	1	148.00	148.00	-1	1,106	-0.09%
2021/10/12	2	151.50	0	0.00	151.50	2	1,108	0.18%
2021/10/08	363	154.80	4	155.00	155.50	359	1,130	31.77%	大買/鉅額交易
2021/10/07	2	153.48	1	153.00	154.00	1	1,172	0.09%
2021/10/06	2	142.00	154	141.71	144.00	-152	1,222	-12.44%	大賣/鉅額交易
2021/10/05	557	148.19	3	142.50	150.00	554	1,243	44.57%	大買/鉅額交易
2021/10/04	207.5	145.02	65	143.21	145.50	142.5	1,215	11.72%	大買/鉅額交易
2021/10/01	5	153.31	0	0.00	151.00	5	1,209	0.41%
2021/09/30	3	161.67	0	0.00	161.00	3	1,249	0.24%
2021/09/29	2	160.02	34	163.84	165.50	-32	1,249	-2.56%
2021/09/28	1	164.00	1	165.00	163.50	0	1,242	0.00%
2021/09/27	0	0.00	8	173.38	171.50	-8	1,242	-0.64%
2021/09/23	1	172.50	0	0.00	172.00	1	1,276	0.08%
2021/09/22	0	0.00	2	177.00	177.00	-2	1,302	-0.15%
2021/09/16	100	181.96	0	0.00	182.50	100	1,335	7.49%
2021/09/15	0	0.00	1	178.50	180.50	-1	1,354	-0.07%
2021/09/13	0	0.00	6	180.42	179.50	-6	1,439	-0.42%
2021/09/09	1	178.00	0	0.00	179.00	1	1,515	0.07%
2021/09/08	1	179.00	2	178.50	175.00	-1	1,575	-0.06%
2021/09/07	0	0.00	2	187.00	187.50	-2	1,544	-0.13%
2021/09/06	5	191.30	6	190.00	186.50	-1	1,562	-0.06%
2021/09/03	8	189.50	1	189.50	189.00	7	1,550	0.45%
2021/09/02	4	182.28	1	191.50	182.00	3	1,541	0.20%
2021/09/01	1	187.50	1	183.50	188.50	0	1,605	0.00%
2021/08/31	7	184.93	1	181.50	186.00	6	1,732	0.35%
2021/08/30	5	182.50	0	0.00	183.50	5	1,742	0.29%
2021/08/26	1	178.00	2	180.75	180.00	-1	1,821	-0.05%
2021/08/25	45	187.24	1	186.50	185.50	44	1,868	2.35%
2021/08/24	1	185.00	0	0.00	179.50	1	1,866	0.05%
2021/08/23	0	0.00	2	174.25	176.50	-2	1,871	-0.11%
2021/08/20	2	173.75	3	167.17	170.00	-1	1,891	-0.05%
2021/08/18	0	0.00	165	167.84	173.00	-165	1,988	-8.30%	大賣/鉅額交易
2021/08/17	0	0.00	8.1	173.17	167.00	-8.1	2,058	-0.39%
2021/08/16	1	175.00	4	178.50	177.00	-3	2,060	-0.15%
2021/08/13	0	0.00	6	183.50	176.50	-6	2,071	-0.29%
2021/08/12	9.1	188.14	1	187.00	182.00	8.1	2,062	0.39%
2021/08/11	2	177.50	2	179.23	174.50	0	2,101	0.00%
2021/08/10	0	0.00	1	183.00	181.50	-1	2,156	-0.05%
2021/08/09	0	0.00	0	186.00	187.00	0	2,237	0.00%
2021/08/06	0	0.00	1	186.50	186.00	-1	2,260	-0.04%
2021/08/05	0.1	190.50	3	190.83	189.00	-3	2,313	-0.13%
2021/08/04	6	195.75	3	194.50	191.00	3	2,374	0.13%
2021/08/03	0	0.00	1	192.00	191.00	-1	2,413	-0.04%
2021/07/30	0	0.00	1	192.50	188.00	-1	2,507	-0.04%
2021/07/28	100	189.38	13	184.85	189.50	87	2,568	3.39%
2021/07/27	0	0.00	4	195.38	193.50	-4	2,629	-0.15%
2021/07/26	4	199.50	5	195.60	196.00	-1	2,687	-0.04%
2021/07/23	2	192.00	14.3	199.72	193.00	-12.3	2,734	-0.45%
2021/07/22	10.1	207.21	10.3	204.69	199.50	-0.2	2,772	-0.01%
2021/07/21	73	204.57	1	204.00	204.00	72	2,815	2.56%
2021/07/20	0	0.00	15	207.07	207.50	-15	2,922	-0.51%
2021/07/19	50.3	210.43	2	207.75	209.00	48.3	3,140	1.54%
2021/07/16	2	213.50	0	0.00	208.00	2	3,297	0.06%
2021/07/15	4	213.13	10	212.90	212.00	-6	3,554	-0.17%
2021/07/14	9	216.33	67	212.87	218.50	-58	3,615	-1.60%
2021/07/13	163	216.62	21	210.86	220.00	142	3,602	3.94%	大買/鉅額交易
2021/07/12	29.2	199.71	20	192.43	200.00	9.2	3,537	0.26%
2021/07/09	8	191.56	6	192.00	190.50	2	3,504	0.06%
2021/07/08	13	199.58	38.3	194.36	193.50	-25.3	3,511	-0.72%
2021/07/07	44	194.61	27	195.65	197.00	17	3,489	0.49%
2021/07/06	6	188.25	1	189.00	188.00	5	3,442	0.15%
2021/07/05	0.1	188.00	2	186.00	187.50	-2	3,456	-0.06%
2021/07/02	5	184.00	1	184.50	184.00	4	3,528	0.11%
2021/07/01	2	184.75	16	185.38	180.00	-14	3,551	-0.39%
2021/06/30	80	190.58	1	189.00	189.00	79	3,544	2.23%
2021/06/29	9	189.78	6	187.50	186.50	3	3,532	0.08%
2021/06/28	2	182.50	9	182.28	184.00	-7	3,499	-0.20%
2021/06/25	76	183.68	14	182.64	184.00	62	3,498	1.77%
2021/06/24	15	182.10	1	181.00	182.00	14	3,473	0.40%
2021/06/23	11	177.86	3	176.50	178.50	8	3,440	0.23%
2021/06/22	1	172.00	14	173.82	172.50	-13	3,385	-0.38%
2021/06/21	0	0.00	3	177.33	175.50	-3	3,354	-0.09%
2021/06/18	11	191.23	11	183.32	179.00	0	3,336	0.00%
2021/06/17	2	185.50	7	186.07	183.00	-5	3,280	-0.15%
2021/06/16	3	176.67	22	176.86	178.00	-19	3,215	-0.59%
2021/06/15	22	175.61	2	173.50	177.00	20	3,210	0.62%
2021/06/11	0	0.00	6	174.33	172.50	-6	3,201	-0.19%
2021/06/10	2	179.00	3	174.50	174.50	-1	3,201	-0.03%
2021/06/09	8	180.88	35	182.10	176.50	-27	3,179	-0.85%
2021/06/08	55	182.05	20	183.65	178.00	35	3,109	1.13%
2021/06/07	9	172.56	6	170.92	172.00	3	2,989	0.10%
2021/06/04	151	172.07	14	171.93	170.50	137	2,978	4.60%	大買/鉅額交易
2021/06/03	79	174.43	10.2	170.56	176.00	68.8	2,953	2.33%
2021/06/02	13	170.00	11	170.09	167.50	2	2,938	0.07%
2021/06/01	6	166.83	4	164.25	164.00	2	2,893	0.07%
2021/05/31	13	166.77	2	166.25	168.50	11	2,877	0.38%
2021/05/28	17	168.50	9	168.50	167.50	8	2,884	0.28%
2021/05/27	5	167.20	6	165.42	168.00	-1	2,863	-0.03%
2021/05/26	36	172.42	24	174.06	166.00	12	2,842	0.42%
2021/05/25	43	171.12	43	171.09	171.50	0	2,754	0.00%
2021/05/24	20	155.95	3	156.00	156.00	17	2,702	0.63%
2021/05/21	4	159.88	5	156.70	157.00	-1	2,709	-0.04%
2021/05/20	70	157.31	8	157.13	157.00	62	2,717	2.28%
2021/05/19	94	158.78	4	161.13	158.50	90	2,759	3.26%
2021/05/18	14	150.54	9	151.89	158.50	5	2,787	0.18%
2021/05/17	3	142.50	6	146.33	147.00	-3	2,746	-0.11%
2021/05/14	9	147.72	7	148.07	149.00	2	2,659	0.08%
2021/05/13	12	144.38	6	148.00	144.00	6	2,632	0.23%
2021/05/12	3	151.33	9	141.06	146.00	-6	2,579	-0.23%
2021/05/11	3	148.17	201.3	145.55	145.50	-198.3	2,518	-7.88%	大賣/鉅額交易
2021/05/10	1	157.00	29	157.03	155.50	-28	2,476	-1.13%
2021/05/07	14	169.14	0	0.00	171.00	14	2,436	0.57%
2021/05/06	11	168.68	10	166.50	167.00	1	2,407	0.04%
2021/05/05	5	175.60	9	178.94	171.00	-4	2,408	-0.17%
2021/05/04	19	181.97	72	176.81	179.50	-53	2,392	-2.22%
2021/05/03	7	189.21	122	186.66	183.00	-115	2,337	-4.92%	大賣/鉅額交易
2021/04/29	13	190.88	227	189.87	192.00	-214	2,314	-9.24%	大賣/鉅額交易
2021/04/28	5	197.60	23	191.07	185.00	-18	2,271	-0.79%
2021/04/27	12	188.54	12	189.00	191.50	0	2,215	0.00%
2021/04/26	33.3	196.06	29	197.74	195.00	4.3	2,150	0.20%
2021/04/23	97	195.04	52.5	192.81	196.50	44.5	2,025	2.20%
2021/04/22	55	179.17	121	181.44	179.00	-66	1,821	-3.62%	大賣/
2021/04/21	136	176.57	53	171.31	171.50	83	1,660	5.00%	大買/
2021/04/20	33	162.33	15	161.81	168.00	18	1,426	1.26%
2021/04/19	15	152.97	0	0.00	153.00	15	1,356	1.11%
2021/04/16	2	149.00	6	146.33	147.00	-4	1,342	-0.30%
2021/04/15	7	144.71	5	141.50	145.00	2	1,366	0.15%
2021/04/14	0	0.00	27	141.22	141.00	-27	1,393	-1.94%
2021/04/13	23	149.83	2.2	147.27	143.50	20.8	1,401	1.48%
2021/04/12	5	144.90	8	146.13	145.50	-3	1,405	-0.21%
2021/04/09	8	153.44	0	150.82	151.00	8	1,408	0.56%
2021/04/08	21	152.60	26	156.50	152.00	-5	1,408	-0.36%
2021/04/07	22	152.00	10	152.00	152.00	12	1,340	0.90%
2021/04/06	2	137.00	0	0.00	138.50	2	1,353	0.15%
2021/04/01	0.2	137.00	2	137.00	137.00	-1.8	1,351	-0.13%
2021/03/31	3	136.99	1	136.50	135.50	2	1,356	0.15%
2021/03/30	1	133.53	0	0.00	134.00	1	1,353	0.08%
2021/03/29	1	135.00	0	0.00	135.00	1	1,348	0.07%
2021/03/26	2	137.00	1	136.52	137.00	1	1,363	0.07%
2021/03/24	2	136.00	0	0.00	136.00	2	1,389	0.14%
2021/03/23	1	136.50	0	0.00	136.50	1	1,395	0.07%
2021/03/22	2	135.50	0	0.00	138.00	2	1,414	0.14%
2021/03/19	1	136.00	2	136.00	135.00	-1	1,425	-0.07%
2021/03/18	2	136.50	8	137.06	137.00	-6	1,427	-0.42%
2021/03/17	4	135.00	0	0.00	135.00	4	1,465	0.27%
2021/03/16	2	138.50	66	136.39	136.50	-64	1,513	-4.23%
2021/03/15	1	135.97	4	133.50	134.00	-3	1,653	-0.18%
2021/03/12	0	0.00	1	137.50	136.50	-1	1,662	-0.06%
2021/03/11	7	137.93	1	140.00	138.00	6	1,688	0.36%
2021/03/10	4	138.50	1	138.50	137.00	3	1,734	0.17%
2021/03/09	1	136.50	14	136.11	136.50	-13	1,824	-0.71%
2021/03/08	6	145.17	106	142.81	143.50	-100	1,869	-5.35%	大賣/
2021/03/05	20	139.50	6	138.67	141.00	14	1,941	0.72%
2021/03/04	0	0.00	2	136.00	135.50	-2	2,132	-0.09%
2021/03/03	0	0.00	6	142.83	142.50	-6	2,137	-0.28%
2021/03/02	0	0.00	4	147.25	149.00	-4	2,159	-0.19%
2021/02/26	2	151.00	1	149.00	150.00	1	2,217	0.05%
2021/02/25	1	150.50	5	150.10	152.00	-4	2,401	-0.17%
2021/02/24	14	154.54	0	0.00	149.00	14	2,635	0.53%
2021/02/23	12	152.71	2	149.50	151.00	10	2,646	0.38%
2021/02/22	7	150.64	44	148.70	151.00	-37	2,631	-1.41%
2021/02/19	44	153.49	10	153.15	150.00	34	2,612	1.30%
2021/02/18	13	148.81	6	146.50	148.50	7	2,576	0.27%
2021/02/17	2	139.50	2.1	137.06	139.50	-0.1	2,498	0.00%
2021/02/05	1	127.00	0	0.00	127.00	1	2,481	0.04%
2021/02/01	0	0.00	1	125.00	126.50	-1	2,556	-0.04%
2021/01/29	1.1	131.38	7	129.50	128.00	-6	2,570	-0.23%
2021/01/28	2	132.25	5	132.10	132.50	-3	2,580	-0.12%
2021/01/27	0	0.00	5	137.60	137.50	-5	2,634	-0.19%
2021/01/26	0	0.00	4	144.25	143.50	-4	2,620	-0.15%
2021/01/25	11	148.64	5	144.90	149.00	6	2,616	0.23%
2021/01/22	6	146.92	0.1	147.00	147.00	6	2,600	0.23%
2021/01/21	4	147.25	5	144.30	142.50	-1	2,570	-0.04%
2021/01/18	1	143.50	0	0.00	145.00	1	2,573	0.04%
2021/01/15	34	146.85	34	142.72	141.00	0	2,588	0.00%
2021/01/14	2.1	144.98	3	145.50	145.50	-1	2,660	-0.04%
2021/01/13	3	144.83	2	146.50	146.00	1	2,678	0.04%
2021/01/12	1	145.50	6	144.08	140.00	-5	2,750	-0.18%
2021/01/11	10	145.70	0	0.00	145.00	10	2,812	0.36%
2021/01/08	0	0.00	3	140.83	143.50	-3	3,039	-0.10%
2021/01/07	4	141.38	1	141.50	140.50	3	3,092	0.10%
2021/01/06	0	0.00	10	137.35	136.50	-10	3,063	-0.33%
2021/01/05	1	137.50	1	139.00	140.00	0	3,045	0.00%
2021/01/04	6	138.75	47	135.86	138.50	-41	3,031	-1.35%
2020/12/31	10	137.50	10	135.00	135.00	0	3,015	0.00%
2020/12/30	2	138.00	11	136.09	138.50	-9	2,997	-0.30%
2020/12/29	13	137.65	2	138.25	135.50	11	2,984	0.37%
2020/12/28	1	132.00	323	132.41	132.50	-322	2,966	-10.85%	大賣/鉅額交易
2020/12/25	1	132.50	2	133.00	132.50	-1	2,952	-0.03%
2020/12/24	0	0.00	1	135.50	135.00	-1	2,941	-0.03%
2020/12/23	1	134.00	108	134.42	134.00	-107	2,941	-3.64%	大賣/鉅額交易
2020/12/22	1	133.00	0	0.00	133.00	1	2,941	0.03%
2020/12/21	0	0.00	2	135.75	133.50	-2	2,930	-0.07%
2020/12/18	4	139.75	0	0.00	136.00	4	2,928	0.14%
2020/12/17	0	0.00	1	139.00	137.00	-1	2,923	-0.03%
2020/12/16	2	138.50	11	138.50	139.00	-9	2,937	-0.31%
2020/12/10	4	142.38	8	141.19	138.00	-4	3,028	-0.13%
2020/12/09	53	152.18	16.1	150.76	146.00	37	2,969	1.24%
2020/12/08	1	144.00	10	145.00	145.00	-9	2,820	-0.32%
2020/12/07	10	141.50	9	142.50	145.00	1	2,811	0.04%
2020/12/04	112	145.44	3	145.33	146.50	109	2,777	3.92%	大買/鉅額交易
2020/12/03	20.1	147.92	2	146.50	142.50	18.1	2,725	0.66%
2020/12/02	6	145.67	2	145.50	145.00	4	2,634	0.15%
2020/12/01	4	145.88	4	142.50	143.50	0	2,568	0.00%
2020/11/30	16	148.47	12	148.75	146.00	4	2,478	0.16%
2020/11/27	0	0.00	1	134.00	136.50	-1	2,279	-0.04%
2020/11/26	0	0.00	9	134.33	135.00	-9	2,264	-0.40%
2020/11/25	4	134.00	9	133.78	132.00	-5	2,212	-0.23%
2020/11/24	39	135.42	26	136.08	137.00	13	2,159	0.60%
2020/11/23	25	132.24	49	131.87	136.00	-24	1,968	-1.22%
2020/11/20	3	120.00	0	0.00	124.00	3	1,728	0.17%
2020/11/18	0	0.00	5	117.30	117.50	-5	1,717	-0.29%
2020/11/17	5	117.70	0	0.00	116.00	5	1,721	0.29%
2020/11/16	1	117.50	0	0.00	117.50	1	1,731	0.06%
2020/11/13	1	115.00	0	0.00	114.50	1	1,722	0.06%
2020/11/12	0	0.00	1	117.00	116.50	-1	1,710	-0.06%
2020/11/11	4	116.75	360	117.76	119.50	-356	1,699	-20.94%	大賣/鉅額交易
2020/11/10	2	123.25	0	0.00	118.00	2	1,690	0.12%
2020/11/06	0	0.00	1	121.00	121.00	-1	1,672	-0.06%
2020/11/05	2	119.50	5	120.50	120.00	-3	1,659	-0.18%
2020/11/04	375	121.97	18	121.14	122.00	357	1,637	21.80%	大買/鉅額交易
2020/11/03	15	112.70	11	114.45	114.50	4	1,576	0.25%
2020/11/02	1	112.50	0	0.00	110.00	1	1,561	0.06%
2020/10/30	3	114.17	0	0.00	113.00	3	1,562	0.19%
2020/10/29	0	0.00	2	114.00	114.50	-2	1,564	-0.13%
2020/10/28	4	117.50	1	116.50	117.00	3	1,565	0.19%
2020/10/27	3	120.50	1	120.50	120.50	2	1,557	0.13%
2020/10/26	1	119.50	3	119.00	118.50	-2	1,542	-0.13%
2020/10/23	0	0.00	1	122.00	121.50	-1	1,529	-0.07%
2020/10/22	10	124.55	5	125.90	123.00	5	1,540	0.32%
2020/10/21	5	121.00	4	121.50	123.00	1	1,461	0.07%
2020/10/20	7	123.57	2	123.00	122.00	5	1,445	0.35%
2020/10/19	7	120.21	10	120.00	120.00	-3	1,351	-0.22%
2020/10/16	16	120.03	14	119.43	122.50	2	1,284	0.16%
2020/10/15	12	112.79	4	112.13	112.00	8	1,056	0.76%
2020/10/13	3	104.50	0	0.00	104.50	3	1,000	0.30%
2020/10/12	3	104.50	0	0.00	104.50	3	1,006	0.30%
2020/10/08	6	107.50	0	0.00	107.50	6	1,018	0.59%
2020/10/06	3	108.00	1	109.00	108.00	2	1,060	0.19%
2020/10/05	4	108.25	2.6	109.54	108.00	1.4	1,079	0.13%
2020/09/29	7	104.29	0	0.00	104.00	7	1,105	0.63%
2020/09/28	1	104.00	1	103.00	105.00	0	1,140	0.00%
2020/09/25	5	103.70	1	102.00	103.00	4	1,169	0.34%
2020/09/24	1	103.00	0	0.00	103.00	1	1,185	0.08%
2020/09/23	0	0.00	0.7	106.50	107.00	-0.7	1,198	-0.06%
2020/09/22	0	0.00	4	105.88	106.50	-4	1,217	-0.33%
2020/09/21	6	108.50	0	0.00	108.50	6	1,290	0.46%
2020/09/18	11	113.91	0	0.00	112.00	11	1,353	0.81%
2020/09/17	0	0.00	1	117.50	117.50	-1	1,293	-0.08%
2020/09/16	7	106.50	0	0.00	107.00	7	1,346	0.52%
2020/09/14	0	0.00	1	105.50	106.00	-1	1,527	-0.07%
2020/09/04	0	0.00	7	102.43	103.00	-7	1,659	-0.42%
2020/08/31	0	0.00	6	104.00	103.00	-6	1,717	-0.35%
2020/08/28	0	0.00	20	103.63	104.00	-20	1,722	-1.16%
2020/08/27	3	105.83	15	105.50	105.00	-12	1,718	-0.70%
2020/08/25	15	105.67	2	105.00	106.00	13	1,731	0.75%
2020/08/24	2	110.00	1	108.00	107.50	1	1,727	0.06%
2020/08/20	1	108.00	8	106.88	106.00	-7	1,726	-0.41%
2020/08/19	0	0.00	14	116.54	115.00	-14	1,730	-0.81%
2020/08/18	3	119.50	5	119.00	119.00	-2	1,733	-0.12%
2020/08/14	0	0.00	100	117.62	118.50	-100	1,746	-5.73%
2020/08/13	5	123.00	10	121.15	120.00	-5	1,745	-0.29%
2020/08/12	0	0.00	3	124.50	124.50	-3	1,736	-0.17%
2020/08/11	1	126.50	0	0.00	126.00	1	1,744	0.06%
2020/08/10	1	126.00	6	126.33	126.50	-5	1,758	-0.28%
2020/08/07	0	0.00	2	125.50	126.00	-2	1,771	-0.11%
2020/08/06	2	128.75	0	0.00	128.50	2	1,785	0.11%
2020/08/05	3	127.17	200	127.53	127.00	-197	1,806	-10.90%	大賣/鉅額交易
2020/08/04	6	126.17	0	0.00	126.00	6	1,829	0.33%
2020/08/03	0	0.00	4	127.00	126.50	-4	1,879	-0.21%
2020/07/31	0	0.00	1	129.00	130.00	-1	1,940	-0.05%
2020/07/27	1	127.50	5	129.40	127.50	-4	2,324	-0.17%
2020/07/24	2	133.75	0	0.00	130.50	2	2,328	0.09%
2020/07/23	1	135.00	1	133.50	135.50	0	2,340	0.00%
2020/07/22	2	133.50	2	134.25	133.50	0	2,340	0.00%
2020/07/21	13	134.42	5	134.00	135.00	8	2,352	0.34%
2020/07/20	5	127.90	7	126.93	129.00	-2	2,353	-0.08%
2020/07/17	1	128.50	5	130.30	128.50	-4	2,375	-0.17%
2020/07/16	0	0.00	13	134.00	133.00	-13	2,487	-0.52%
2020/07/15	5	134.50	3	134.50	134.00	2	2,561	0.08%
2020/07/14	3	134.67	6	134.00	133.50	-3	2,566	-0.12%
2020/07/13	8	135.63	7	135.71	135.50	1	2,554	0.04%
2020/07/10	1	134.00	1	134.00	134.00	0	2,552	0.00%
2020/07/09	2	134.00	4	135.25	135.00	-2	2,537	-0.08%
2020/07/08	10	134.90	0	0.00	134.50	10	2,519	0.40%
2020/07/07	1	136.00	4	135.38	136.00	-3	2,494	-0.12%
2020/07/06	12	135.42	2	135.50	136.00	10	2,475	0.40%
2020/07/03	2	133.00	3	132.50	133.00	-1	2,472	-0.04%
2020/07/02	3	135.00	0	0.00	135.00	3	2,468	0.12%
2020/07/01	2	135.75	1	136.00	135.50	1	2,453	0.04%
2020/06/30	6	134.75	3	135.67	137.00	3	2,435	0.12%
2020/06/29	4	130.88	9	130.00	131.00	-5	2,364	-0.21%
2020/06/24	8	130.56	0	0.00	129.00	8	2,307	0.35%
2020/06/23	0	0.00	2	130.25	130.50	-2	2,263	-0.09%
2020/06/22	1	130.00	0	0.00	130.00	1	2,204	0.05%
2020/06/19	11	136.91	12	135.29	132.00	-1	2,191	-0.05%
2020/06/18	5	133.60	5	134.10	135.00	0	2,127	0.00%
2020/06/17	6	137.25	12	140.50	137.00	-6	2,101	-0.29%
2020/06/16	2	140.50	19	140.24	140.50	-17	2,115	-0.80%
2020/06/15	2	143.50	5	144.10	140.50	-3	2,199	-0.14%
2020/06/12	1	149.00	3	148.17	146.50	-2	2,282	-0.09%
2020/06/11	8	149.06	5	149.20	149.50	3	2,359	0.13%
2020/06/10	11	147.73	0	0.00	146.50	11	2,378	0.46%
2020/06/09	15	148.03	11	149.45	147.50	4	2,475	0.16%
2020/06/08	14	151.00	5	150.10	152.00	9	2,564	0.35%
2020/06/05	0	0.00	1	152.00	150.00	-1	2,588	-0.04%
2020/06/04	3	155.00	6	153.58	152.00	-3	2,662	-0.11%
2020/06/03	2	155.50	0	0.00	155.00	2	2,698	0.07%
2020/06/02	5	158.60	0	0.00	154.00	5	2,716	0.18%
2020/06/01	1	155.00	2	155.50	155.00	-1	2,772	-0.04%
2020/05/28	1	151.00	0	0.00	150.50	1	2,819	0.04%
2020/05/27	1	151.50	47	153.73	151.00	-46	2,862	-1.61%
2020/05/26	51	155.24	54	156.38	157.00	-3	2,889	-0.10%
2020/05/25	0	0.00	1	148.00	148.50	-1	2,932	-0.03%
2020/05/22	2	154.00	3	153.50	151.00	-1	2,987	-0.03%
2020/05/21	1	153.00	5	153.60	153.00	-4	3,025	-0.13%
2020/05/20	10	153.65	0	0.00	153.50	10	3,059	0.33%
2020/05/19	4	155.88	2	150.50	150.50	2	3,163	0.06%
2020/05/18	2	154.50	1	149.00	151.50	1	3,354	0.03%
2020/05/15	1	153.50	6	157.50	152.00	-5	3,476	-0.14%
2020/05/14	1	155.00	19	156.53	156.00	-18	3,579	-0.50%
2020/05/13	14	159.43	30	156.00	160.00	-16	3,585	-0.45%
2020/05/12	30	157.00	1	154.50	155.50	29	3,566	0.81%
2020/05/11	2.1	154.52	23	155.59	155.50	-21	3,545	-0.59%
2020/05/08	0	0.00	24	163.67	161.50	-24	3,509	-0.68%
2020/05/07	23	163.52	7	160.21	161.50	16	3,461	0.46%
2020/05/06	38	160.93	7	159.36	158.00	31	3,397	0.91%
2020/05/05	28	158.86	5	159.00	154.00	23	3,306	0.70%
2020/05/04	8	154.56	21	153.79	154.00	-13	3,212	-0.40%
2020/04/30	26	144.60	19	145.39	148.50	7	3,093	0.23%
2020/04/29	2	137.25	4	137.75	137.50	-2	2,998	-0.07%
2020/04/28	9	140.61	6	138.58	137.50	3	2,987	0.10%
2020/04/27	2	136.00	0	0.00	139.00	2	2,981	0.07%
2020/04/24	1	137.50	0	0.00	136.00	1	2,972	0.03%
2020/04/23	6	139.50	3	141.00	139.00	3	2,955	0.10%
2020/04/22	2	139.50	0	0.00	139.00	2	2,934	0.07%
2020/04/21	9	140.78	10	143.75	134.50	-1	2,926	-0.03%
2020/04/20	6	140.08	3	139.67	144.50	3	2,812	0.11%
2020/04/17	4	132.00	5	133.30	131.50	-1	2,738	-0.04%
2020/04/16	3	131.67	2	132.00	131.00	1	2,719	0.04%
2020/04/15	8	133.19	1	133.50	134.00	7	2,709	0.26%
2020/04/14	13	130.81	2	131.50	132.50	11	2,689	0.41%
2020/04/13	2	129.25	0.6	128.00	128.50	1.4	2,687	0.05%
2020/04/10	1	131.00	1	131.50	132.00	0	2,685	0.00%
2020/04/09	0	0.00	4	135.63	131.00	-4	2,690	-0.15%
2020/04/08	5	135.30	13	132.58	136.00	-8	2,680	-0.30%
2020/04/07	9	131.83	2	131.25	132.50	7	2,656	0.26%
2020/04/06	0	0.00	1	125.00	126.50	-1	2,639	-0.04%
2020/03/26	4	131.50	1	128.00	131.50	3	2,599	0.12%
2020/03/25	4	133.75	276	134.33	132.00	-272	2,572	-10.57%	大賣/鉅額交易
2020/03/24	1	135.00	115	140.37	135.00	-114	2,507	-4.55%	大賣/鉅額交易
2020/03/23	0	0.00	100	134.98	135.00	-100	2,486	-4.02%
2020/03/20	1	136.50	2	137.75	138.00	-1	2,463	-0.04%
2020/03/19	3	130.83	81	125.31	126.00	-78	2,428	-3.21%
2020/03/18	1	147.00	150	144.20	133.50	-149	2,322	-6.42%	大賣/鉅額交易
2020/03/17	5	137.40	6	138.50	143.00	-1	2,229	-0.04%
2020/03/16	2	134.00	0	0.00	134.00	2	2,134	0.09%
2020/03/13	10	138.50	9	139.50	139.00	1	2,085	0.05%
2020/03/12	4	139.00	11	139.09	146.00	-7	1,968	-0.36%
2020/03/11	17	145.88	17	145.88	141.00	0	1,856	0.00%
2020/03/10	13	148.35	2	144.50	150.50	11	1,808	0.61%
2020/03/09	1	141.00	1	142.50	140.00	0	1,733	0.00%
2020/03/06	9	143.39	9	142.00	142.00	0	1,687	0.00%
2020/03/05	10	142.45	3	144.00	146.00	7	1,665	0.42%
2020/03/04	0	0.00	1	139.00	142.00	-1	1,597	-0.06%
2020/03/03	1	141.50	11	143.77	138.00	-10	1,566	-0.64%
2020/03/02	36	142.53	31	139.95	142.00	5	1,528	0.33%
2020/02/27	19	139.32	120	138.99	140.00	-101	1,479	-6.83%	大賣/鉅額交易
2020/02/26	5	142.00	1	142.00	139.50	4	1,431	0.28%
2020/02/24	72	144.21	0.2	142.50	143.50	71.9	1,294	5.55%
2020/02/21	12	146.88	13	146.81	147.00	-1	1,247	-0.08%
2020/02/20	1	143.00	1	146.00	148.00	0	1,205	0.00%
2020/02/19	142	139.87	33	141.09	144.00	109	1,088	10.01%	大買/鉅額交易
2020/02/18	379.2	132.25	2	133.50	131.00	377.2	885	42.62%	大買/鉅額交易
2020/02/17	36	123.61	22.5	130.10	130.50	13.5	748	1.80%
2020/02/14	80	118.36	4	117.88	119.00	76	628	12.09%
2020/02/13	1	114.50	4	117.13	114.50	-3	607	-0.49%
2020/02/12	3	115.83	1	116.50	116.00	2	609	0.33%
2020/02/11	1	116.00	0	0.00	115.50	1	617	0.16%
2020/02/10	0	0.00	10	115.50	115.50	-10	619	-1.61%
2020/02/06	0	0.00	1	113.50	115.50	-1	648	-0.15%
2020/02/05	1	111.00	0	0.00	110.00	1	639	0.16%
2020/02/03	2	110.50	0	0.00	110.50	2	646	0.31%
2020/01/31	0	0.00	1	110.00	111.00	-1	645	-0.15%
2020/01/30	0	0.00	4	106.75	108.00	-4	651	-0.61%
2020/01/17	0	0.00	3	113.50	113.50	-3	674	-0.45%
2020/01/15	2	111.00	7	111.93	112.00	-5	695	-0.72%
2020/01/14	9	111.00	0	0.00	111.00	9	695	1.29%
2020/01/13	0	0.00	34	111.12	112.50	-34	717	-4.74%
2020/01/10	10	112.00	24	111.67	112.00	-14	814	-1.72%
2020/01/03	3	119.17	0	0.00	116.50	3	924	0.32%
2020/01/02	0	0.00	1	119.00	119.00	-1	919	-0.11%
2019/12/31	0	0.00	1	116.00	117.00	-1	919	-0.11%
2019/12/27	1	117.50	10	118.50	118.50	-9	922	-0.98%
2019/12/26	1	119.00	0	0.00	119.00	1	923	0.11%
2019/12/25	0	0.00	1	119.50	119.00	-1	922	-0.11%
2019/12/24	1	117.00	40	117.15	116.50	-39	897	-4.35%
2019/12/20	100	115.00	0	0.00	115.00	100	882	11.33%
2019/12/19	0	0.00	2	114.50	113.00	-2	881	-0.23%
2019/12/18	4	116.50	1	117.00	115.00	3	875	0.34%
2019/12/17	0	0.00	0.5	114.00	115.00	-0.5	854	-0.06%
2019/12/16	4	113.25	0	0.00	113.00	4	853	0.47%
2019/12/12	0	0.00	1	112.50	113.00	-1	850	-0.12%
2019/12/09	0	0.00	3	112.50	112.50	-3	850	-0.35%
2019/12/06	0	0.00	13	113.12	112.50	-13	848	-1.53%
2019/12/05	0	0.00	5	113.50	114.50	-5	845	-0.59%
2019/12/04	8	111.13	0	0.00	111.00	8	836	0.96%
2019/12/03	0	0.00	19	108.71	109.00	-19	833	-2.28%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/28	1	109.00	2	108.50	108.50	-1	839	-0.12%
2019/11/26	2	108.75	5	108.60	109.00	-3	846	-0.35%
2019/11/21	5	108.50	0	0.00	109.00	5	848	0.59%
2019/11/14	0	0.00	1	111.50	111.50	-1	855	-0.12%
2019/11/13	24	113.69	0	0.00	113.00	24	858	2.79%
2019/11/11	13	112.38	0	0.00	114.50	13	873	1.49%
2019/11/08	5	115.50	17	113.91	113.50	-12	870	-1.38%
2019/11/07	20	117.73	0	0.00	117.00	20	868	2.30%
2019/11/06	0	0.00	12	119.92	120.50	-12	874	-1.37%
2019/11/05	41	119.59	13	120.73	122.00	28	892	3.14%
2019/11/04	1	118.00	6	115.00	116.00	-5	865	-0.58%
2019/11/01	39	118.03	0	0.00	118.00	39	862	4.52%
2019/10/31	18	117.78	10	117.75	116.50	8	861	0.93%
2019/10/28	0	0.00	1	121.50	122.00	-1	848	-0.12%
2019/10/24	13	119.19	0	0.00	120.00	13	812	1.60%
2019/10/23	7	120.43	0	0.00	118.00	7	825	0.85%
2019/10/22	0	0.00	14	119.64	118.00	-14	838	-1.67%
2019/10/21	10	121.50	13	120.92	121.00	-3	822	-0.36%
2019/10/18	18	120.44	1,024	117.59	119.00	-1,006	789	-127.49%	大賣/鉅額交易
2019/10/17	0	0.00	1	114.50	114.50	-1	686	-0.15%
2019/10/16	6	114.75	10	113.15	114.00	-4	682	-0.59%
2019/10/14	0	0.00	8	112.69	111.00	-8	656	-1.22%
2019/10/09	5	107.50	2	106.50	107.00	3	610	0.49%
2019/10/08	0	0.00	5	104.80	105.00	-5	614	-0.81%
2019/10/07	12	106.50	0	0.00	106.00	12	621	1.93%
2019/10/04	1	104.00	5	103.80	104.00	-4	639	-0.63%
2019/10/03	3	105.17	4	104.50	104.50	-1	659	-0.15%
2019/10/02	3	104.00	1	103.50	104.00	2	663	0.30%
2019/10/01	1	102.00	0	0.00	102.50	1	664	0.15%
2019/09/27	0	0.00	2	102.00	101.00	-2	668	-0.30%
2019/09/24	6	104.58	1	105.00	104.50	5	717	0.70%
2019/09/20	0	0.00	7	103.57	103.00	-7	744	-0.94%
2019/09/19	6	104.50	0	0.00	104.00	6	769	0.78%
2019/09/06	1	104.00	4	104.25	104.00	-3	1,102	-0.27%
2019/09/03	0	0.00	8	104.38	105.50	-8	1,113	-0.72%
2019/08/30	14	104.89	1	103.00	102.50	13	1,117	1.16%
2019/08/29	0.3	101.50	0	0.00	101.50	0.3	1,118	0.02%
2019/08/28	1	101.50	0	0.00	102.00	1	1,129	0.09%
2019/08/27	3	102.33	0	0.00	101.00	3	1,132	0.26%
2019/08/26	0	0.00	8	101.69	101.50	-8	1,144	-0.70%
2019/08/16	0.2	105.00	0	0.00	105.00	0.2	1,204	0.02%
2019/08/15	0	0.00	3	104.00	103.00	-3	1,206	-0.25%
2019/08/14	153	103.76	4	104.63	106.00	149	1,210	12.31%	大買/鉅額交易
2019/08/13	3	100.60	0	0.00	101.50	3	1,202	0.25%
2019/08/12	9	98.80	14	99.60	101.00	-5	1,205	-0.41%
2019/08/08	29	101.81	0	0.00	101.50	29	1,204	2.41%
2019/08/07	6	103.50	36	101.61	102.00	-30	1,199	-2.50%
2019/08/06	1	104.50	3	107.17	106.50	-2	1,175	-0.17%
2019/08/05	6	108.67	0	0.00	108.00	6	1,180	0.51%
2019/08/02	0	0.00	15	108.33	108.50	-15	1,187	-1.26%
2019/08/01	1	110.00	5	110.10	111.00	-4	1,194	-0.33%
2019/07/31	10	110.90	1	111.50	112.00	9	1,200	0.75%
2019/07/30	12	111.33	3	109.50	110.50	9	1,215	0.74%
2019/07/29	0	0.00	12	113.71	113.50	-12	1,212	-0.99%
2019/07/26	0	0.00	14	114.54	115.00	-14	1,211	-1.16%
2019/07/25	151	113.80	19	113.08	116.00	132	1,209	10.91%	大買/鉅額交易
2019/07/24	41	112.30	2	113.00	113.50	39	1,199	3.25%
2019/07/23	0	0.00	18	108.89	109.00	-18	1,186	-1.52%
2019/07/22	0	0.00	22	108.52	109.00	-22	1,191	-1.85%
2019/07/19	6	108.67	1	108.00	108.00	5	1,206	0.41%
2019/07/17	3	110.33	15	110.13	109.50	-12	1,266	-0.95%
2019/07/16	0	0.00	12	110.83	112.00	-12	1,282	-0.94%
2019/07/15	62	109.31	0	0.00	110.50	62	1,279	4.85%
2019/07/12	42	107.67	149	109.06	107.50	-107	1,325	-8.07%	大賣/鉅額交易
2019/07/11	8	112.00	6	111.75	110.50	2	1,320	0.15%
2019/07/10	32	111.73	28	112.30	111.00	4	1,322	0.30%
2019/07/09	48	120.54	0	0.00	120.50	48	1,305	3.68%
2019/07/03	0	0.00	3	122.00	121.50	-3	1,368	-0.22%
2019/07/02	3	125.50	0	0.00	124.00	3	1,358	0.22%
2019/07/01	3	123.00	3	123.50	124.00	0	1,351	0.00%
2019/06/28	0	0.00	3	121.83	121.50	-3	1,349	-0.22%
2019/06/27	10	122.85	0	0.00	121.50	10	1,375	0.73%
2019/06/26	4	123.00	0	0.00	123.50	4	1,365	0.29%
2019/06/25	1	121.50	15	123.00	126.00	-14	1,345	-1.04%
2019/06/24	14	123.96	2	125.00	126.00	12	1,281	0.94%
2019/06/21	1	120.50	21	121.29	125.00	-20	1,231	-1.62%
2019/06/20	11	119.23	36	118.82	120.50	-25	1,171	-2.13%
2019/06/19	31	113.95	2	115.25	115.50	29	1,136	2.55%
2019/06/18	112	109.33	4	108.38	108.00	108	1,113	9.69%	大買/鉅額交易
2019/06/17	83	108.98	2	108.50	108.50	81	1,184	6.84%
2019/06/14	2	106.75	1	105.50	105.50	1	1,183	0.08%
2019/06/13	1	103.50	0	0.00	105.00	1	1,191	0.08%
2019/06/11	6	104.75	1	104.50	104.50	5	1,207	0.41%
2019/06/10	8	101.69	1	101.50	102.00	7	1,206	0.58%
2019/06/06	0	0.00	30	100.07	99.90	-30	1,219	-2.46%
2019/06/05	4	104.63	4	103.63	102.00	0	1,226	0.00%
2019/06/04	0	0.00	3	101.67	103.00	-3	1,245	-0.24%
2019/06/03	4	101.88	0	0.00	101.50	4	1,262	0.32%
2019/05/31	4	101.75	0	0.00	103.00	4	1,291	0.31%
2019/05/30	77	98.86	0	0.00	99.70	77	1,312	5.87%
2019/05/29	0	0.00	12	98.31	98.30	-12	1,313	-0.91%
2019/05/28	0	0.00	3	102.50	102.00	-3	1,307	-0.23%
2019/05/27	0	0.00	35	101.23	102.50	-35	1,329	-2.63%
2019/05/24	12	103.46	0	0.00	102.00	12	1,394	0.86%
2019/05/23	1	102.50	54	100.98	101.00	-53	1,446	-3.66%
2019/05/22	0	0.00	14	104.11	104.00	-14	1,457	-0.96%
2019/05/21	15	103.20	2	104.50	104.50	13	1,480	0.88%
2019/05/20	1	102.00	3	101.50	102.50	-2	1,495	-0.13%
2019/05/17	3	105.83	5	102.80	103.00	-2	1,505	-0.13%
2019/05/16	0	0.00	4	104.63	103.50	-4	1,514	-0.26%
2019/05/15	0	0.00	9	106.50	107.00	-9	1,550	-0.58%
2019/05/14	12	103.29	0	0.00	106.00	12	1,619	0.74%
2019/05/10	4	111.88	3	110.00	109.00	1	1,666	0.06%
2019/05/09	0	0.00	9	110.39	110.00	-9	1,670	-0.54%
2019/05/08	8	112.38	0	0.00	113.50	8	1,682	0.48%
2019/05/07	0	0.00	11	113.59	113.50	-11	1,715	-0.64%
2019/05/06	0	0.00	3	115.67	115.50	-3	1,774	-0.17%
2019/05/03	1	118.50	0	0.00	119.00	1	1,782	0.06%
2019/04/30	0	0.00	6	116.92	117.50	-6	1,806	-0.33%
2019/04/29	11	119.23	5	118.80	118.50	6	1,845	0.33%
2019/04/26	2	122.25	7	122.29	123.00	-5	1,860	-0.27%
2019/04/25	11	122.59	4	121.75	123.50	7	1,862	0.38%
2019/04/24	10	122.00	5	123.40	121.50	5	1,866	0.27%
2019/04/23	10	123.65	10	124.00	123.50	0	1,834	0.00%
2019/04/22	0	0.00	19	121.92	122.00	-19	1,841	-1.03%
2019/04/19	12	119.75	2	119.00	120.00	10	1,834	0.55%
2019/04/18	34	121.00	21	120.69	118.50	13	1,859	0.70%
2019/04/17	9	123.50	19	122.74	122.50	-10	1,828	-0.55%
2019/04/16	12	122.38	6	120.75	122.50	6	1,821	0.33%
2019/04/15	9	120.89	7	120.00	120.50	2	1,826	0.11%
2019/04/12	9	119.89	1	119.50	119.50	8	1,838	0.44%
2019/04/11	38	121.13	9	120.39	119.00	29	1,837	1.58%
2019/04/10	14	121.82	19	121.32	123.50	-5	1,823	-0.27%
2019/04/09	15	122.90	22	122.09	122.50	-7	1,827	-0.38%
2019/04/08	0	0.00	1	119.00	119.00	-1	1,809	-0.06%
2019/04/03	11	118.18	22	119.45	118.50	-11	1,818	-0.60%
2019/04/02	16	119.09	28	118.55	119.00	-12	1,844	-0.65%
2019/04/01	19	118.97	9	117.56	117.00	10	1,881	0.53%
2019/03/29	16	116.53	0	0.00	117.00	16	1,849	0.86%
2019/03/26	1	115.00	2	115.00	115.00	-1	1,978	-0.05%
2019/03/25	2	115.50	3	113.50	115.50	-1	1,994	-0.05%
2019/03/22	18	117.61	0	0.00	116.50	18	1,992	0.90%
2019/03/21	2	116.50	25	116.90	116.50	-23	2,003	-1.15%
2019/03/20	36	117.06	9	116.56	118.00	27	2,013	1.34%
2019/03/19	9	112.39	1	113.00	111.50	8	1,995	0.40%
2019/03/18	0	0.00	25	111.26	110.50	-25	2,006	-1.25%
2019/03/15	15	113.03	31	112.05	112.00	-16	2,045	-0.78%
2019/03/14	1	111.00	33	110.92	110.00	-32	2,082	-1.54%
2019/03/12	0	0.00	1	114.00	111.50	-1	2,168	-0.05%
2019/03/11	4	111.50	2	112.00	112.00	2	2,194	0.09%
2019/03/08	7	111.71	3	108.17	110.50	4	2,274	0.18%
2019/03/07	103	111.13	27	111.06	110.00	76	2,342	3.24%	大買/
2019/03/06	28	115.45	130	114.00	113.00	-102	2,430	-4.20%	大賣/鉅額交易
2019/03/05	17	117.32	33	116.62	116.00	-16	2,512	-0.64%
2019/02/27	0	0.00	32	119.13	119.50	-32	2,544	-1.26%
2019/02/26	10	125.10	2	123.50	121.50	8	2,540	0.31%
2019/02/25	5	122.10	24	122.17	122.00	-19	2,547	-0.75%
2019/02/22	5	129.90	1	130.00	127.00	4	2,592	0.15%
2019/02/21	13	126.15	1	125.50	126.00	12	2,580	0.46%
2019/02/20	0	0.00	20	126.30	125.00	-20	2,604	-0.77%
2019/02/19	12.5	124.76	9	124.56	126.00	3.5	2,637	0.13%
2019/02/18	3	128.00	0	0.00	125.50	3	2,640	0.11%
2019/02/15	16	125.50	2	125.75	125.00	14	2,676	0.52%
2019/02/14	4	129.25	20	128.28	128.00	-16	2,701	-0.59%
2019/02/13	20	129.58	13	128.96	132.00	7	2,692	0.26%
2019/02/12	17	125.35	0	0.00	125.00	17	2,668	0.64%
2019/01/30	0	0.00	1	122.50	122.00	-1	2,828	-0.04%
2019/01/29	0	0.00	4	120.25	120.50	-4	2,867	-0.14%
2019/01/28	3	126.50	14	125.29	123.00	-11	2,907	-0.38%
2019/01/25	13	124.38	1	123.00	124.00	12	3,007	0.40%
2019/01/22	3	119.67	19	118.34	117.50	-16	3,101	-0.52%
2019/01/21	28	118.36	0	0.00	119.50	28	3,153	0.89%
2019/01/18	2	113.00	9	110.56	114.50	-7	3,148	-0.22%
2019/01/17	0	0.00	11	113.73	113.00	-11	3,166	-0.35%
2019/01/16	2	115.00	0	0.00	114.00	2	3,213	0.06%
2019/01/15	1	115.00	4	115.00	115.50	-3	3,232	-0.09%
2019/01/14	0	0.00	7	112.93	113.00	-7	3,243	-0.22%
2019/01/11	4	119.00	2	117.50	116.00	2	3,252	0.06%
2019/01/10	0	0.00	11	120.86	117.00	-11	3,276	-0.34%
2019/01/09	11	119.14	0	0.00	118.00	11	3,283	0.33%
2019/01/08	5	115.90	0	0.00	115.00	5	3,320	0.15%
2019/01/07	3	117.00	6	114.92	115.00	-3	3,341	-0.09%
2019/01/04	6	111.92	76	109.69	113.00	-70	3,375	-2.07%
2019/01/02	2	117.50	18	116.94	116.50	-16	3,479	-0.46%
2018/12/28	43	117.36	15	116.57	118.00	28	3,554	0.79%
2018/12/27	74	117.86	3	118.67	117.50	71	3,591	1.98%
2018/12/26	33	115.55	7	114.64	112.00	26	3,594	0.72%
2018/12/25	6	111.17	15	110.80	115.00	-9	3,613	-0.25%
2018/12/24	4	118.38	29	117.88	118.00	-25	3,593	-0.70%
2018/12/22	3	122.67	1	122.50	124.00	2	3,569	0.06%
2018/12/21	16	122.78	15	121.03	126.00	1	3,639	0.03%
2018/12/20	37	122.88	31	123.24	122.00	6	3,621	0.17%
2018/12/19	28	131.11	6	133.00	130.00	22	3,628	0.61%
2018/12/18	6	135.75	4	133.75	133.00	2	3,598	0.06%
2018/12/17	13	135.31	1	134.00	134.50	12	3,770	0.32%
2018/12/14	2	134.25	12	134.75	135.00	-10	3,997	-0.25%
2018/12/13	5	138.40	21	138.17	139.00	-16	4,105	-0.39%
2018/12/12	36	140.08	4	141.75	140.50	32	4,263	0.75%
2018/12/11	19	134.74	2	134.75	133.50	17	4,294	0.40%
2018/12/10	45	130.51	57	131.81	133.00	-12	4,302	-0.28%
2018/12/07	13	134.73	22	136.41	139.00	-9	4,307	-0.21%
2018/12/06	12	136.42	16	134.94	130.50	-4	4,400	-0.09%
2018/12/05	5	141.80	4	141.00	139.50	1	4,404	0.02%
2018/12/04	18	149.22	11	146.27	146.50	7	4,487	0.16%
2018/12/03	15	151.53	21	148.86	150.00	-6	4,524	-0.13%
2018/11/30	53	142.65	32.5	142.72	142.50	20.5	4,539	0.45%
2018/11/29	13	139.23	40	141.54	140.00	-27	4,561	-0.59%
2018/11/28	33	132.08	169	130.05	132.00	-136	4,594	-2.96%	大賣/鉅額交易
2018/11/27	201	127.33	2	125.50	128.00	199	4,522	4.40%	大買/鉅額交易
2018/11/26	3	122.83	6	122.92	123.00	-3	4,566	-0.07%
2018/11/23	6	123.42	2	122.25	120.50	4	4,728	0.08%
2018/11/22	7	123.00	26	123.83	121.50	-19	4,911	-0.39%
2018/11/21	61	125.06	44	124.60	125.50	17	4,960	0.34%
2018/11/20	16	121.00	14	117.75	121.00	2	4,931	0.04%
2018/11/19	30	116.33	4	117.13	119.00	26	4,933	0.53%
2018/11/16	25	116.68	30	116.85	116.00	-5	5,029	-0.10%
2018/11/15	19	115.63	1	116.50	116.50	18	5,075	0.35%
2018/11/14	53	115.38	45	115.20	114.50	8	5,099	0.16%
2018/11/13	1	112.50	7	113.00	117.00	-6	5,110	-0.12%
2018/11/12	8	113.19	2	113.00	116.50	6	5,143	0.12%
2018/11/09	31	113.87	1	115.00	115.00	30	5,172	0.58%
2018/11/08	12	119.08	29	117.60	114.00	-17	5,209	-0.33%
2018/11/07	52	114.84	24	116.10	119.50	28	5,139	0.54%
2018/11/06	5	114.10	54.5	112.10	109.50	-49.5	5,093	-0.97%
2018/11/05	21	114.57	13	112.62	117.00	8	5,093	0.16%
2018/11/02	41	115.37	58	113.36	112.00	-17	5,059	-0.34%
2018/11/01	45	111.68	11	113.32	113.50	34	4,960	0.69%
2018/10/31	4	105.25	1	104.00	105.50	3	4,869	0.06%
2018/10/30	7	97.36	21	95.55	96.20	-14	4,887	-0.29%
2018/10/29	46	98.06	13	98.76	97.20	33	4,966	0.66%
2018/10/26	0	0.00	105	93.64	92.10	-105	4,932	-2.13%	大賣/鉅額交易
2018/10/25	10	97.68	97	95.59	95.00	-87	4,962	-1.75%
2018/10/24	2	106.00	2	106.25	105.50	0	4,985	0.00%
2018/10/23	1	114.50	56	112.06	109.00	-55	4,991	-1.10%
2018/10/22	4	118.00	4	113.88	118.00	0	5,020	0.00%
2018/10/19	30	114.12	35	112.20	114.50	-5	5,166	-0.10%
2018/10/18	0	0.00	2	123.00	118.00	-2	5,300	-0.04%
2018/10/17	103	125.20	1	122.50	121.00	102	5,319	1.92%	大買/鉅額交易
2018/10/16	2	122.75	7	121.36	121.00	-5	5,339	-0.09%
2018/10/15	20	118.00	20	117.00	118.00	0	5,354	0.00%
2018/10/12	0	0.00	51	115.82	117.00	-51	5,480	-0.93%
2018/10/11	51	113.82	1	113.00	112.50	50	5,553	0.90%
2018/10/09	3	124.00	16	119.22	124.50	-13	5,624	-0.23%
2018/10/08	1	118.50	100	125.88	118.00	-99	5,600	-1.77%
2018/10/05	11	134.95	17	135.44	130.00	-6	5,592	-0.11%
2018/10/04	2	140.00	84	140.81	143.50	-82	5,610	-1.46%
2018/10/03	7	144.86	0	0.00	139.00	7	5,632	0.12%
2018/10/01	3	150.00	3	147.00	151.00	0	5,681	0.00%
2018/09/28	5	156.00	7	153.21	150.00	-2	5,755	-0.03%
2018/09/27	0	0.00	1.5	157.33	152.00	-1.5	5,850	-0.03%
2018/09/26	2	166.00	33	164.95	163.00	-31	5,841	-0.53%
2018/09/12	96	82.70	810	82.22	79.30	-714	5,881	-12.14%	大賣/鉅額交易
2018/09/11	371	86.25	195	86.27	85.40	176	5,808	3.03%	大買/大賣/鉅額交易
2018/09/10	6	91.08	216	92.38	89.60	-210	5,642	-3.72%	大賣/鉅額交易
2018/09/07	54	106.16	137	104.91	99.50	-83	5,558	-1.49%	大賣/
2018/09/06	59	109.14	65	108.79	108.50	-6	5,410	-0.11%
2018/09/05	12	106.71	68	107.21	105.50	-56	5,398	-1.04%
2018/09/04	1	105.50	1	106.50	107.50	0	5,477	0.00%
2018/09/03	11	106.36	19	107.76	104.50	-8	5,508	-0.15%
2018/08/31	4	109.13	42	108.95	110.00	-38	5,439	-0.70%
2018/08/30	30	113.60	62	113.88	111.00	-32	5,435	-0.59%
2018/08/29	13	110.08	39	109.50	110.50	-26	5,400	-0.48%
2018/08/28	26	110.85	209	109.25	109.00	-183	5,469	-3.35%	大賣/鉅額交易
2018/08/27	13	111.35	4	110.50	113.00	9	5,437	0.17%
2018/08/24	12	106.58	66	107.14	107.50	-54	5,506	-0.98%
2018/08/23	1	111.50	1	110.50	110.50	0	5,728	0.00%
2018/08/22	3	112.00	8	111.00	113.50	-5	5,988	-0.08%
2018/08/21	15	110.03	53	109.33	112.50	-38	6,261	-0.61%
2018/08/20	74	108.11	278	108.14	109.50	-204	6,248	-3.26%	大賣/鉅額交易
2018/08/17	15	120.67	16	120.00	118.00	-1	6,190	-0.02%
2018/08/16	9	120.89	4	118.25	123.00	5	6,289	0.08%
2018/08/15	9	118.00	11	117.73	117.00	-2	6,444	-0.03%
2018/08/14	10	119.25	294	116.42	121.00	-284	6,587	-4.31%	大賣/鉅額交易
2018/08/13	16	121.84	133	121.47	121.00	-117	6,624	-1.77%	大賣/鉅額交易
2018/08/10	23	133.04	7	131.07	130.00	16	6,714	0.24%
2018/08/09	8	131.13	8	131.50	132.00	0	7,007	0.00%
2018/08/08	10	135.25	26	134.88	134.00	-16	7,354	-0.22%
2018/08/07	18	137.22	82	137.82	138.00	-64	7,725	-0.83%
2018/08/06	1	135.00	427	132.80	133.00	-426	7,937	-5.37%	大賣/鉅額交易
2018/08/03	5	137.80	6	139.08	138.50	-1	8,077	-0.01%
2018/08/02	5	139.50	98	139.03	139.00	-93	8,111	-1.15%
2018/08/01	6	146.33	9	148.33	146.00	-3	8,123	-0.04%
2018/07/31	187	148.47	0	0.00	148.00	187	8,167	2.29%	大買/鉅額交易
2018/07/30	24	145.88	205	145.04	146.00	-181	8,164	-2.22%	大賣/鉅額交易
2018/07/27	5	149.00	49	149.47	152.00	-44	8,160	-0.54%
2018/07/26	4	150.00	67	150.20	148.50	-63	8,187	-0.77%
2018/07/25	26	153.77	48	153.66	150.50	-22	8,191	-0.27%
2018/07/24	81	144.33	12	142.42	147.00	69	8,093	0.85%
2018/07/23	103	139.47	30	142.85	141.00	73	8,084	0.90%	大買/
2018/07/20	14	151.21	38	151.74	147.50	-24	8,061	-0.30%
2018/07/19	45	150.39	4	150.00	149.00	41	8,046	0.51%
2018/07/18	176	151.23	20	151.30	148.00	156	8,115	1.92%	大買/鉅額交易
2018/07/17	37	155.72	49	156.39	150.50	-12	8,119	-0.15%
2018/07/16	40	149.64	22	150.89	154.50	18	8,009	0.22%
2018/07/13	9	147.39	11	146.73	144.50	-2	7,954	-0.03%
2018/07/12	5	148.10	18	146.22	144.50	-13	7,955	-0.16%
2018/07/11	72	146.17	33	143.41	144.00	39	7,990	0.49%
2018/07/10	74	144.74	48	143.07	146.50	26	8,057	0.32%
2018/07/09	171	140.36	14	139.36	137.50	157	8,090	1.94%	大買/鉅額交易
2018/07/06	259	134.74	34	132.79	136.00	225	8,131	2.77%	大買/鉅額交易
2018/07/05	18	125.08	16	130.53	124.00	2	8,061	0.02%
2018/07/04	16	130.28	90	129.52	130.50	-74	8,035	-0.92%
2018/07/03	8	132.81	574	132.88	131.00	-566	7,993	-7.08%	大賣/鉅額交易
2018/07/02	6	138.00	13	139.69	135.50	-7	7,976	-0.09%
2018/06/29	47	142.82	9	143.11	143.50	38	7,958	0.48%
2018/06/28	8	143.69	8	140.94	141.00	0	8,027	0.00%
2018/06/27	22	146.25	54	144.88	141.50	-32	8,014	-0.40%
2018/06/26	27	145.83	40	146.05	148.00	-13	7,963	-0.16%
2018/06/25	0	0.00	17	137.76	139.50	-17	7,839	-0.22%
2018/06/22	301	138.55	7	139.07	137.50	294	7,868	3.74%	大買/鉅額交易
2018/06/21	11	142.45	18	142.25	142.50	-7	7,888	-0.09%
2018/06/20	25	136.00	38	136.99	138.00	-13	7,885	-0.16%
2018/06/19	17	145.06	56	144.57	141.00	-39	7,857	-0.50%
2018/06/15	2	149.25	12	149.96	149.50	-10	7,863	-0.13%
2018/06/14	6	152.42	15	151.23	151.00	-9	7,852	-0.11%
2018/06/13	11	153.05	15	153.13	152.00	-4	7,893	-0.05%
2018/06/12	22	160.14	26	159.79	157.50	-4	7,919	-0.05%
2018/06/11	28	156.66	14	156.71	156.50	14	7,844	0.18%
2018/06/08	8	152.50	25	152.34	152.00	-17	7,821	-0.22%
2018/06/07	2	157.00	7	156.71	155.00	-5	7,821	-0.06%
2018/06/06	10	159.35	7	159.21	157.50	3	7,924	0.04%
2018/06/05	39	158.51	20	154.43	155.50	19	7,934	0.24%
2018/06/04	13	163.96	7	161.43	161.00	6	7,846	0.08%
2018/06/01	38	163.20	129	164.21	163.00	-91	7,920	-1.15%	大賣/
2018/05/31	98	175.60	44	167.99	167.00	54	7,840	0.69%
2018/05/30	36	169.63	195	167.60	166.00	-159	7,513	-2.12%	大賣/鉅額交易
2018/05/29	50	166.13	161	163.38	170.50	-111	7,233	-1.53%	大賣/鉅額交易
2018/05/28	189	156.93	32	155.42	156.00	157	6,888	2.28%	大買/鉅額交易
2018/05/25	26	153.77	10	151.70	152.50	16	6,767	0.24%
2018/05/24	22	152.70	30	153.12	152.50	-8	6,717	-0.12%
2018/05/23	59	154.89	36	153.35	155.50	23	6,582	0.35%
2018/05/22	37	150.38	20	151.83	147.00	17	6,423	0.26%
2018/05/21	25	158.48	219	160.64	155.50	-194	6,377	-3.04%	大賣/鉅額交易
2018/05/18	22	158.55	58	157.53	161.00	-36	6,286	-0.57%
2018/05/17	39	159.32	267	161.34	156.00	-228	6,256	-3.64%	大賣/鉅額交易
2018/05/16	56	164.96	188	165.36	164.00	-132	6,031	-2.19%	大賣/鉅額交易
2018/05/15	70	163.95	157	164.72	155.00	-87	5,701	-1.53%	大賣/
2018/05/14	38	155.24	48	152.06	158.50	-10	5,362	-0.19%
2018/05/11	135	141.76	55.2	141.10	144.50	79.8	5,158	1.55%	大買/
2018/05/10	20	129.45	79	126.68	131.50	-59	5,014	-1.18%
2018/05/09	11	126.91	37	126.45	126.00	-26	4,998	-0.52%
2018/05/08	70	124.62	18	124.53	124.50	52	5,017	1.04%
2018/05/07	13	119.62	20	117.50	119.00	-7	5,036	-0.14%
2018/05/04	2	118.00	30	118.87	116.50	-28	5,091	-0.55%
2018/05/03	70	121.77	295	122.38	120.50	-225	5,178	-4.35%	大賣/鉅額交易
2018/05/02	86	120.78	28	120.02	121.00	58	5,214	1.11%
2018/04/30	9	116.67	2	115.75	117.50	7	5,271	0.13%
2018/04/27	7	114.50	14	112.57	115.00	-7	5,480	-0.13%
2018/04/26	27	116.72	22	112.75	111.50	5	5,617	0.09%
2018/04/25	68	111.29	38	112.07	115.50	30	5,837	0.51%
2018/04/24	175	115.40	412	116.84	114.00	-237	5,980	-3.96%	大買/大賣/鉅額交易
2018/04/23	44	128.08	19	129.16	126.00	25	5,890	0.42%
2018/04/20	72	126.89	81	128.07	125.50	-9	5,891	-0.15%
2018/04/19	252	130.14	85	129.98	126.50	167	5,958	2.80%	大買/鉅額交易
2018/04/18	27	126.17	136	126.90	125.50	-109	5,907	-1.85%	大賣/鉅額交易
2018/04/17	71	125.75	142	126.12	124.50	-71	5,931	-1.20%	大賣/
2018/04/16	43	126.99	87	126.93	124.50	-44	6,015	-0.73%
2018/04/13	35	118.06	179	122.86	124.00	-144	5,975	-2.41%	大賣/鉅額交易
2018/04/12	121	110.20	20	109.40	113.00	101	6,025	1.68%	大買/鉅額交易
2018/04/11	25	116.20	4	118.38	115.50	21	6,084	0.35%
2018/04/10	6	118.75	0	0.00	117.50	6	6,128	0.10%
2018/04/09	94	117.39	65	116.48	117.50	29	6,229	0.47%
2018/04/03	15	121.20	5	120.70	119.50	10	6,239	0.16%
2018/04/02	9	118.61	40	117.63	119.50	-31	6,260	-0.50%
2018/03/31	17	117.59	92	118.27	117.50	-75	6,309	-1.19%
2018/03/30	288	126.72	53	126.91	123.00	235	6,256	3.76%	大買/鉅額交易
2018/03/29	115	125.22	15	124.47	125.50	100	6,272	1.59%	大買/
2018/03/28	0	0.00	18	124.67	123.00	-18	6,257	-0.29%
2018/03/27	4	129.25	42.4	129.74	128.00	-38.4	6,241	-0.61%
2018/03/26	23	126.39	5	127.70	130.50	18	6,241	0.29%
2018/03/23	119	124.33	198	124.85	124.50	-79	6,196	-1.27%	大買/大賣/
2018/03/22	64	133.71	53	132.79	129.00	11	6,156	0.18%
2018/03/21	32	135.95	226	135.10	134.50	-194	6,083	-3.19%	大賣/鉅額交易
2018/03/20	7	138.07	35	137.43	138.50	-28	6,032	-0.46%
2018/03/19	7	139.71	72	139.30	138.00	-65	6,034	-1.08%
2018/03/16	60	139.09	42	139.88	137.50	18	5,970	0.30%
2018/03/15	57	138.01	41	136.61	137.00	16	5,882	0.27%
2018/03/14	62	138.52	20	138.03	137.00	42	5,880	0.71%
2018/03/13	49	141.26	30	141.00	139.00	19	5,880	0.32%
2018/03/12	185	145.49	14	142.32	141.00	171	5,843	2.93%	大買/鉅額交易
2018/03/09	155	138.24	10	139.00	138.00	145	5,710	2.54%	大買/鉅額交易
2018/03/08	9	136.33	14	136.54	136.00	-5	5,679	-0.09%
2018/03/07	67	137.92	20	138.30	134.50	47	5,707	0.82%
2018/03/06	24	135.02	6	134.25	135.00	18	5,610	0.32%
2018/03/05	129	130.69	70	130.69	130.00	59	5,559	1.06%	大買/
2018/03/02	31	129.45	54	129.03	130.00	-23	5,547	-0.41%
2018/03/01	4	130.38	12	129.42	130.00	-8	5,576	-0.14%
2018/02/27	57	131.24	34	134.66	130.50	23	5,616	0.41%
2018/02/26	68	138.39	22	138.11	133.00	46	5,624	0.82%
2018/02/23	10	136.90	246	136.85	132.50	-236	5,562	-4.24%	大賣/鉅額交易
2018/02/22	13	136.69	348	136.25	134.00	-335	5,607	-5.97%	大賣/鉅額交易
2018/02/21	173	134.45	58	132.91	135.50	115	5,702	2.02%	大買/鉅額交易
2018/02/12	52	127.74	12	129.21	126.00	40	5,640	0.71%
2018/02/09	173	119.26	53	121.71	127.00	120	5,605	2.14%	大買/鉅額交易
2018/02/08	33	124.30	24	125.46	123.00	9	5,521	0.16%
2018/02/07	17	123.53	10	126.10	127.00	7	5,487	0.13%
2018/02/06	222	117.51	398	115.91	115.50	-176	5,576	-3.16%	大買/大賣/鉅額交易
2018/02/05	161	125.47	49	124.07	128.00	112	5,612	2.00%	大買/鉅額交易
2018/02/02	43	132.83	102	131.74	132.00	-59	5,617	-1.05%	大賣/
2018/02/01	386	132.75	33	134.09	131.00	353	5,568	6.34%	大買/鉅額交易
2018/01/31	83	130.72	39	130.14	132.00	44	5,521	0.80%
2018/01/30	75	133.96	45	134.78	132.00	30	5,482	0.55%
2018/01/29	59	131.36	13	130.50	130.00	46	5,404	0.85%
2018/01/26	111	129.69	148	127.38	127.00	-37	5,374	-0.69%	大買/大賣/
2018/01/25	22	137.41	77	136.97	134.00	-55	5,288	-1.04%
2018/01/24	69	143.64	363	142.44	140.50	-294	5,230	-5.62%	大賣/鉅額交易
2018/01/23	226	144.14	282	143.02	140.00	-56	5,153	-1.09%	大買/大賣/
2018/01/22	581	141.76	28	139.89	143.00	553	4,959	11.15%	大買/鉅額交易
2018/01/19	65	130.71	221	130.15	130.00	-156	4,838	-3.22%	大賣/鉅額交易
2018/01/18	169	120.15	307	121.44	127.00	-138	4,592	-3.00%	大買/大賣/鉅額交易
2018/01/17	25	115.88	37	115.43	115.50	-12	4,427	-0.27%
2018/01/16	34	117.46	37	117.39	115.50	-3	4,400	-0.07%
2018/01/15	41	117.62	27	118.65	115.50	14	4,358	0.32%
2018/01/12	100	116.54	5	116.20	115.50	95	4,291	2.21%
2018/01/11	12	115.13	111	113.47	115.50	-99	4,279	-2.31%	大賣/
2018/01/10	381	117.88	84	118.01	115.50	297	4,232	7.02%	大買/鉅額交易
2018/01/09	33	113.88	15	114.73	114.00	18	4,086	0.44%
2018/01/08	348	114.00	86	114.62	114.50	262	4,055	6.46%	大買/鉅額交易
2018/01/05	185	106.95	30	109.50	110.00	155	3,879	4.00%	大買/鉅額交易
2018/01/04	65	100.55	1,211	101.15	100.00	-1,146	3,767	-30.42%	大賣/鉅額交易
2018/01/03	43	97.37	34	99.88	101.50	9	3,718	0.24%
2018/01/02	9	94.04	2	95.95	92.70	7	3,622	0.19%