元大台灣50 (0050)-土銀券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－土銀券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.1	158.78	1.1	158.50	158.80	0	11,948	0.00%
2024/04/26	3	156.27	16.2	155.88	156.00	-13.2	12,035	-0.11%
2024/04/25	3.1	153.71	0	0.00	153.50	3.1	12,372	0.03%
2024/04/24	0.2	155.38	28	155.34	156.35	-27.8	12,412	-0.22%
2024/04/23	6.3	151.86	1.1	151.91	151.90	5.2	12,890	0.04%
2024/04/22	27.5	150.60	1	150.40	150.45	26.5	13,165	0.20%
2024/04/19	48.2	150.94	2.2	149.96	150.90	46.1	13,214	0.35%
2024/04/18	26.1	156.33	0	0.00	158.95	26.1	12,816	0.20%
2024/04/17	0.1	156.40	1	156.00	157.40	-0.9	12,800	-0.01%
2024/04/16	3.8	155.89	4.1	155.21	155.65	-0.3	12,784	0.00%
2024/04/15	53.5	160.15	1	160.10	160.00	52.5	12,601	0.42%
2024/04/12	3	162.20	0	0.00	162.10	3	12,626	0.02%
2024/04/11	52.1	162.08	3.1	161.76	162.50	49	12,596	0.39%
2024/04/10	1.4	162.87	4	162.76	163.00	-2.6	12,600	-0.02%
2024/04/09	1.3	162.73	6.5	162.34	163.25	-5.2	12,737	-0.04%
2024/04/08	36.6	158.70	4.6	159.49	159.45	32.1	12,701	0.25%
2024/04/03	1.5	158.50	3.1	158.64	158.55	-1.6	12,825	-0.01%
2024/04/02	1.2	159.33	5.4	158.98	159.65	-4.2	12,995	-0.03%
2024/04/01	0.1	157.35	3.6	158.20	157.40	-3.5	13,372	-0.03%
2024/03/29	0	0.00	333.7	157.66	157.90	-333.7	13,564	-2.46%	大賣/鉅額交易
2024/03/28	1.1	156.85	0	0.00	156.90	1.1	13,567	0.01%
2024/03/27	1	157.10	0.3	157.25	157.65	0.7	13,618	0.00%
2024/03/26	1	158.50	1.4	157.17	157.60	-0.4	13,634	0.00%
2024/03/25	0	0.00	0.1	157.53	157.50	-0.1	13,636	0.00%
2024/03/22	0.1	156.87	1	157.05	157.20	-0.9	13,586	-0.01%
2024/03/21	0.1	156.15	14.8	156.56	157.40	-14.7	13,584	-0.11%
2024/03/20	3.4	154.49	2.5	153.58	153.20	0.9	13,558	0.01%
2024/03/19	1	154.45	1	153.61	154.05	0	13,924	0.00%
2024/03/18	29.3	153.10	209.4	153.89	154.40	-180.1	13,830	-1.30%	大賣/鉅額交易
2024/03/15	1	153.00	0.2	154.70	153.00	0.8	13,623	0.01%
2024/03/14	0.5	155.08	2.2	154.82	155.10	-1.7	13,532	-0.01%
2024/03/13	1	155.30	0.3	155.64	155.25	0.7	13,611	0.01%
2024/03/12	50	154.42	101	153.93	154.50	-51	13,443	-0.38%	大賣/
2024/03/11	54.1	153.69	5	153.32	152.90	49.1	13,318	0.37%
2024/03/08	35.7	155.54	112.4	155.91	154.45	-76.7	13,181	-0.58%	大賣/
2024/03/07	2.2	151.77	5	152.00	152.30	-2.8	12,772	-0.02%
2024/03/06	0	0.00	1,362.4	149.00	148.85	-1,362.4	12,366	-11.02%	大賣/鉅額交易
2024/03/05	2	148.15	72.1	147.92	148.15	-70.1	12,273	-0.57%
2024/03/04	2	146.72	108.4	146.04	146.95	-106.4	12,111	-0.88%	大賣/鉅額交易
2024/03/01	2	143.10	11.2	143.51	142.80	-9.2	11,865	-0.08%
2024/02/29	4.9	142.94	12	143.72	143.30	-7.1	11,877	-0.06%
2024/02/27	0.4	143.42	20	144.09	143.35	-19.6	11,985	-0.16%
2024/02/26	32	143.84	22.2	143.84	143.95	9.8	11,990	0.08%
2024/02/23	6.5	143.80	518.3	143.77	143.75	-511.8	11,929	-4.29%	大賣/鉅額交易
2024/02/22	0.5	142.45	107.4	142.58	142.80	-106.9	12,083	-0.88%	大賣/鉅額交易
2024/02/21	3.2	141.40	1.1	141.25	141.20	2.1	12,022	0.02%
2024/02/20	0.2	141.60	8.5	141.59	141.65	-8.3	12,301	-0.07%
2024/02/19	54.8	140.87	1.8	140.91	141.10	53	12,385	0.43%
2024/02/16	0.1	141.25	0	142.05	141.30	0.1	12,615	0.00%
2024/02/15	27	142.13	195.2	142.16	142.35	-168.2	12,656	-1.33%	大賣/鉅額交易
2024/02/05	27	136.10	13.1	135.79	135.95	13.9	12,384	0.11%
2024/02/02	0	135.00	0.2	135.05	135.10	-0.2	12,168	0.00%
2024/02/01	0	134.00	0	134.40	134.35	0	12,124	0.00%
2024/01/31	1	134.40	1.1	134.61	134.35	-0.1	12,169	0.00%
2024/01/30	1.5	136.40	4.8	136.48	136.15	-3.3	12,165	-0.03%
2024/01/29	28.1	136.40	16.7	136.19	136.50	11.4	12,271	0.09%
2024/01/26	1.2	135.67	1,553	135.79	135.65	-1,551.9	11,972	-12.96%	大賣/鉅額交易
2024/01/25	2	135.35	1,024.4	135.48	135.65	-1,022.4	11,872	-8.61%	大賣/鉅額交易
2024/01/24	0	0.00	9.1	134.23	134.00	-9.1	11,511	-0.08%
2024/01/23	0.3	133.80	105.3	133.79	134.05	-105	11,454	-0.92%	大賣/鉅額交易
2024/01/22	29.3	133.61	13.2	134.04	133.80	16.1	11,491	0.14%
2024/01/19	2	131.98	175.3	132.30	132.90	-173.3	11,344	-1.53%	大賣/鉅額交易
2024/01/18	40	128.01	6	128.15	128.30	34	11,276	0.30%
2024/01/17	20.7	127.77	0	0.00	127.45	20.7	11,225	0.18%
2024/01/16	7	131.46	0.1	131.65	131.65	6.9	10,739	0.06%
2024/01/15	28.2	133.09	0	0.00	133.00	28.2	10,507	0.27%
2024/01/12	2	132.23	0	132.65	132.65	2	10,378	0.02%
2024/01/11	3	132.57	3	133.20	132.85	0	10,400	0.00%
2024/01/10	2.1	132.53	2	132.38	132.30	0.1	10,466	0.00%
2024/01/09	1	133.05	760	133.19	133.00	-759	10,467	-7.25%	大賣/鉅額交易
2024/01/08	65.2	133.02	0.1	133.10	132.75	65.2	10,501	0.62%
2024/01/05	0.6	132.34	0	0.00	132.15	0.6	10,451	0.01%
2024/01/04	1.1	132.46	0.1	132.68	132.50	1	10,623	0.01%
2024/01/03	7.1	132.74	8	132.72	132.55	-0.9	10,771	-0.01%
2024/01/02	28.1	134.90	8.9	134.96	134.90	19.2	10,627	0.18%
2023/12/29	0	0.00	0.1	135.79	135.45	-0.1	10,597	0.00%
2023/12/28	4	135.75	1.1	135.84	135.75	2.9	10,564	0.03%
2023/12/27	3	135.55	3	135.35	135.75	0	10,401	0.00%
2023/12/26	1	134.00	1,265.3	134.22	134.25	-1,264.3	10,010	-12.63%	大賣/鉅額交易
2023/12/25	28	133.55	1,255	133.54	133.50	-1,227	9,822	-12.49%	大賣/鉅額交易
2023/12/22	0	0.00	1	133.00	132.95	-1	9,796	-0.01%
2023/12/21	3.2	132.21	0	0.00	132.60	3.2	9,860	0.03%
2023/12/20	1	133.65	1.6	133.64	133.75	-0.6	9,837	-0.01%
2023/12/19	0	0.00	1.1	133.02	133.40	-1.1	9,885	-0.01%
2023/12/18	56.7	133.67	1	133.80	133.90	55.7	10,144	0.55%
2023/12/15	0	0.00	1,770.1	133.91	133.70	-1,770.1	10,132	-17.47%	大賣/鉅額交易
2023/12/14	1	133.15	1,786.3	133.07	133.15	-1,785.3	9,893	-18.05%	大賣/鉅額交易
2023/12/13	0	0.00	5	131.56	131.55	-5	9,477	-0.05%
2023/12/12	0	0.00	12	131.56	131.50	-12	9,524	-0.13%
2023/12/11	28	131.25	0.4	131.05	131.20	27.6	9,552	0.29%
2023/12/08	34.8	131.14	6.1	131.22	131.05	28.7	9,554	0.30%
2023/12/07	52	130.38	0	0.00	130.00	52	9,380	0.55%
2023/12/06	0.1	130.80	13.1	131.14	130.80	-13	9,471	-0.14%
2023/12/05	3	130.20	1	130.21	130.35	2	9,445	0.02%
2023/12/04	32.1	131.41	2.4	131.88	131.30	29.7	9,459	0.31%
2023/12/01	0	0.00	2	131.45	131.80	-2	9,507	-0.02%
2023/11/30	1	130.80	6	131.35	131.35	-5	9,479	-0.05%
2023/11/29	3.1	131.26	10.2	131.88	131.15	-7.1	9,354	-0.08%
2023/11/28	1	131.50	92.1	131.03	131.25	-91.1	9,295	-0.98%
2023/11/27	32.4	130.51	10	131.41	130.35	22.4	9,208	0.24%
2023/11/24	0	0.00	10.1	131.50	131.20	-10.1	9,147	-0.11%
2023/11/22	2	131.20	6.5	131.42	131.35	-4.5	9,002	-0.05%
2023/11/21	2	132.55	34.3	132.35	132.55	-32.3	9,018	-0.36%
2023/11/20	56.4	130.94	12	131.03	130.95	44.4	8,657	0.51%
2023/11/17	1	131.30	1,797.4	131.26	131.00	-1,796.4	8,625	-20.83%	大賣/鉅額交易
2023/11/16	0	0.00	1,536.7	130.71	130.60	-1,536.7	8,234	-18.66%	大賣/鉅額交易
2023/11/15	0	0.00	20	130.76	130.55	-20	8,096	-0.25%
2023/11/14	1	129.40	17	129.39	129.00	-16	7,843	-0.20%
2023/11/13	29	128.65	57.5	128.88	128.70	-28.5	7,669	-0.37%
2023/11/10	1	126.50	7.9	126.69	126.75	-6.9	7,548	-0.09%
2023/11/09	0.1	126.85	0.8	127.00	127.25	-0.7	7,601	-0.01%
2023/11/08	33.9	126.71	3.1	127.25	127.20	30.7	7,872	0.39%
2023/11/07	1	126.10	11	126.50	126.50	-10	7,816	-0.13%
2023/11/06	30	126.90	12.3	126.63	126.55	17.7	7,888	0.22%
2023/11/03	0.1	125.10	8	125.29	125.45	-7.9	7,684	-0.10%
2023/11/02	0	0.00	7.2	123.52	124.50	-7.2	7,713	-0.09%
2023/11/01	9	121.73	0	0.00	121.75	9	7,626	0.12%
2023/10/31	25.7	121.51	0	121.93	121.15	25.6	7,666	0.33%
2023/10/30	42.1	122.06	0	0.00	122.00	42.1	7,686	0.55%
2023/10/27	15	122.28	1.1	122.63	122.30	13.9	7,608	0.18%
2023/10/26	58.7	121.87	0.1	122.40	121.75	58.6	7,661	0.76%
2023/10/25	51	124.54	3	124.70	124.20	48	7,340	0.65%
2023/10/24	47.1	123.51	1	123.70	123.95	46.1	7,340	0.63%
2023/10/23	84	124.13	0	0.00	123.85	84	7,293	1.15%
2023/10/20	42	124.42	0.1	125.15	125.40	41.9	7,276	0.58%
2023/10/19	41.1	124.83	1	124.85	124.85	40.1	7,364	0.54%
2023/10/18	67.1	125.65	5	125.45	124.80	62.1	7,447	0.83%
2023/10/17	0	0.00	3.6	126.60	126.55	-3.6	7,349	-0.05%
2023/10/16	29	126.20	0	0.00	126.25	29	7,474	0.39%
2023/10/13	0.1	127.00	9	126.86	126.95	-8.9	7,526	-0.12%
2023/10/12	0	0.00	18	127.02	127.30	-18	7,674	-0.24%
2023/10/11	62.3	126.11	7	126.21	126.25	55.3	7,681	0.72%
2023/10/06	0	0.00	3	124.23	124.10	-3	7,718	-0.04%
2023/10/05	38	122.82	2	123.45	123.65	36	7,694	0.47%
2023/10/04	86.7	121.68	0	0.00	121.90	86.7	7,701	1.13%
2023/10/03	43	123.66	1.2	123.97	123.50	41.8	7,645	0.55%
2023/10/02	39.6	124.27	4	124.28	124.25	35.6	7,694	0.46%
2023/09/28	43.1	122.92	0	0.00	122.65	43.1	7,859	0.55%
2023/09/27	45.2	121.94	0.2	122.25	122.15	45	7,849	0.57%
2023/09/26	84.5	122.41	0	122.50	122.10	84.5	7,835	1.08%
2023/09/25	70	123.36	0	0.00	123.55	70	7,778	0.90%
2023/09/22	45.5	122.34	0	0.00	122.65	45.5	7,829	0.58%
2023/09/21	103	123.16	0	0.00	122.75	103	7,765	1.33%	大買/鉅額交易
2023/09/20	0.6	124.91	1	124.70	124.75	-0.4	7,507	-0.01%
2023/09/19	1.8	125.46	0	0.00	125.45	1.8	7,518	0.02%
2023/09/18	56.6	126.27	0	0.00	126.00	56.6	7,574	0.75%
2023/09/15	0	0.00	1.2	127.35	127.35	-1.2	7,899	-0.02%
2023/09/14	0	0.00	2	126.60	126.95	-2	7,912	-0.03%
2023/09/13	0	0.00	0	125.10	125.20	0	7,892	0.00%
2023/09/12	0	0.00	11.1	124.88	125.05	-11.1	7,959	-0.14%
2023/09/11	34.4	123.60	6.1	124.44	123.80	28.3	8,099	0.35%
2023/09/08	49	124.08	0	124.75	124.30	49	8,073	0.61%
2023/09/07	4.6	125.06	0	0.00	124.85	4.6	8,371	0.06%
2023/09/06	2.6	126.44	1	126.00	126.00	1.6	8,506	0.02%
2023/09/05	1	126.40	3.2	126.39	126.45	-2.1	8,477	-0.03%
2023/09/04	30	126.57	0	0.00	126.75	30	8,502	0.35%
2023/09/01	1.1	125.37	4.5	126.07	125.90	-3.4	8,646	-0.04%
2023/08/31	3.1	126.11	0	0.00	125.70	3.1	8,705	0.04%
2023/08/30	1.2	126.79	3	126.63	126.60	-1.8	8,738	-0.02%
2023/08/29	1	125.40	0	0.00	126.05	1	8,774	0.01%
2023/08/28	31	125.35	0	125.20	125.35	31	8,731	0.35%
2023/08/25	5.7	125.00	1	125.30	124.55	4.7	8,806	0.05%
2023/08/24	0.1	126.25	6.7	126.85	127.00	-6.6	8,890	-0.07%
2023/08/23	1.2	124.67	0	0.00	124.85	1.2	9,020	0.01%
2023/08/22	2	124.03	1	123.90	124.00	1	9,303	0.01%
2023/08/21	42.3	123.30	0	0.00	123.00	42.3	9,433	0.45%
2023/08/18	29	124.15	5	123.87	123.85	24	9,447	0.25%
2023/08/17	9.2	123.74	1	124.35	124.60	8.2	9,525	0.09%
2023/08/16	10.1	123.82	0	0.00	124.05	10.1	9,664	0.10%
2023/08/15	4	125.05	2	125.00	124.70	2	9,931	0.02%
2023/08/14	42.8	124.51	0.5	124.50	124.50	42.3	10,173	0.42%
2023/08/11	4	126.75	2	126.90	126.30	2	10,232	0.02%
2023/08/10	3.8	126.47	1	126.60	126.40	2.8	10,235	0.03%
2023/08/09	0.2	127.35	1	127.35	127.20	-0.8	10,122	-0.01%
2023/08/08	34.6	127.81	0	0.00	127.00	34.6	10,124	0.34%
2023/08/07	29.1	128.45	1.1	128.36	128.50	28	10,010	0.28%
2023/08/04	2.8	127.24	9	127.21	127.25	-6.2	10,002	-0.06%
2023/08/02	4.8	128.09	1	129.40	127.85	3.8	9,967	0.04%
2023/08/01	0.1	129.00	5	129.49	129.45	-4.9	9,867	-0.05%
2023/07/31	33.2	128.93	153	128.57	128.80	-119.9	9,830	-1.22%	大賣/鉅額交易
2023/07/28	0.1	129.50	0	0.00	129.50	0.1	9,771	0.00%
2023/07/26	1.1	128.59	2	128.93	128.50	-0.9	9,814	-0.01%
2023/07/25	0.1	128.90	2.1	128.65	128.85	-2	9,835	-0.02%
2023/07/24	31.3	126.92	0	0.00	127.25	31.3	9,877	0.32%
2023/07/21	157.2	127.21	1	127.40	127.20	156.2	9,930	1.57%	大買/鉅額交易
2023/07/20	0	0.00	2	129.15	129.35	-2	10,026	-0.02%
2023/07/19	9.5	129.33	0	129.90	128.75	9.5	10,073	0.09%
2023/07/18	25.4	130.77	6	130.35	129.85	19.4	9,915	0.20%
2023/07/17	37.7	132.13	86	132.13	132.00	-48.3	9,841	-0.49%
2023/07/14	2.3	132.21	155.1	132.18	132.25	-152.8	9,716	-1.57%	大賣/鉅額交易
2023/07/13	0.1	131.00	11	131.31	130.90	-11	9,551	-0.11%
2023/07/12	0	0.00	0	129.45	129.45	0	9,385	0.00%
2023/07/11	5.1	129.20	14	128.54	129.20	-8.9	9,379	-0.10%
2023/07/10	86.6	127.69	9	128.03	127.45	77.6	9,413	0.82%
2023/07/07	9.4	127.43	0	0.00	127.70	9.4	9,330	0.10%
2023/07/06	9.3	129.02	2	128.15	127.90	7.3	9,296	0.08%
2023/07/05	0.1	130.80	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	5	130.89	1	130.95	131.00	4	9,075	0.04%
2023/07/03	30	130.45	4.2	130.01	130.70	25.8	9,106	0.28%
2023/06/30	6.2	128.43	0	0.00	129.10	6.2	9,245	0.07%
2023/06/29	4	129.70	3	129.05	129.05	1	9,318	0.01%
2023/06/28	0	0.00	0	129.10	129.10	0	9,274	0.00%
2023/06/27	0.7	128.96	8	128.94	128.90	-7.4	9,342	-0.08%
2023/06/26	31.6	130.04	0	129.85	129.75	31.6	9,410	0.34%
2023/06/21	0	0.00	0.6	130.40	130.55	-0.6	9,511	-0.01%
2023/06/20	0.3	130.60	1	130.80	130.55	-0.7	9,327	-0.01%
2023/06/19	50.6	131.13	3	131.22	131.25	47.6	9,455	0.50%
2023/06/16	3.1	131.45	6	131.57	131.55	-2.9	9,416	-0.03%
2023/06/15	4.8	131.89	3.5	131.94	131.90	1.3	9,414	0.01%
2023/06/14	1	131.40	3	131.42	131.50	-2	9,411	-0.02%
2023/06/13	3	131.38	4.1	131.35	131.55	-1.1	9,559	-0.01%
2023/06/12	31	129.28	1.3	128.99	129.00	29.7	9,371	0.32%
2023/06/09	2	128.08	1.5	127.93	127.80	0.5	9,326	0.01%
2023/06/08	47	127.77	7	127.35	126.85	40	9,545	0.42%
2023/06/06	30.1	126.84	19	126.81	126.70	11.1	9,532	0.12%
2023/06/05	6.6	126.43	4	126.49	126.35	2.6	9,525	0.03%
2023/06/02	1	126.45	24	126.85	126.75	-23	9,543	-0.24%
2023/06/01	4.7	125.09	4	125.06	125.15	0.7	9,567	0.01%
2023/05/31	2	125.80	3	126.00	126.15	-1	9,554	-0.01%
2023/05/30	7	126.87	27	126.99	126.75	-20	9,464	-0.21%
2023/05/29	29.5	126.81	2.6	127.27	126.75	26.9	9,386	0.29%
2023/05/26	0	0.00	42	125.63	125.95	-42	9,236	-0.46%
2023/05/25	0.5	122.90	496.5	123.01	123.05	-496	8,943	-5.55%	大賣/鉅額交易
2023/05/24	2	121.43	1	121.30	121.60	1	8,934	0.01%
2023/05/23	32	121.95	4	122.08	122.20	28	8,826	0.32%
2023/05/22	0	0.00	3.8	122.23	122.30	-3.8	8,718	-0.04%
2023/05/19	53	122.57	14.1	122.50	122.50	38.9	8,549	0.45%
2023/05/18	24	121.82	2.3	122.01	122.15	21.7	8,164	0.27%
2023/05/17	0	0.00	5	119.72	120.55	-5	8,002	-0.06%
2023/05/16	1.5	118.25	3	118.03	118.60	-1.5	7,695	-0.02%
2023/05/15	32	117.03	0.1	117.40	117.20	31.9	7,628	0.42%
2023/05/12	3.1	116.97	0	0.00	117.20	3.1	7,663	0.04%
2023/05/11	0.7	117.72	1.1	118.13	117.55	-0.3	7,680	0.00%
2023/05/10	0.5	118.00	0.1	118.15	117.80	0.4	7,768	0.01%
2023/05/09	0	0.00	1	118.70	118.90	-1	7,838	-0.01%
2023/05/08	75.1	118.59	3.2	118.77	118.55	71.9	7,983	0.90%
2023/05/05	0.5	117.80	3	117.80	117.80	-2.5	8,041	-0.03%
2023/05/04	0.2	117.10	0	0.00	117.50	0.2	8,263	0.00%
2023/05/03	2.7	117.04	2.2	117.02	117.20	0.5	8,310	0.01%
2023/05/02	34.1	117.66	1.8	117.56	117.70	32.3	8,600	0.38%
2023/04/28	3.2	117.10	5.5	117.16	117.40	-2.3	9,236	-0.02%
2023/04/27	120.2	116.08	0	0.00	116.00	120.2	9,376	1.28%	大買/鉅額交易
2023/04/26	41.1	115.83	1.1	115.73	116.10	40	9,678	0.41%
2023/04/25	54.8	116.89	0	0.00	116.60	54.8	9,938	0.55%
2023/04/24	39.2	118.10	0	0.00	118.15	39.2	9,795	0.40%
2023/04/21	52	118.99	7	118.90	118.60	45	9,946	0.45%
2023/04/20	2.1	118.93	0	0.00	118.90	2.1	10,065	0.02%
2023/04/19	0	119.00	0	0.00	119.05	0	10,208	0.00%
2023/04/18	24.1	120.30	0	0.00	119.95	24.1	10,272	0.23%
2023/04/17	31.2	120.13	0	0.00	120.35	31.2	10,392	0.30%
2023/04/14	0	0.00	0	120.75	120.65	0	10,526	0.00%
2023/04/13	8	119.55	2	119.75	119.50	6	10,722	0.06%
2023/04/12	8.1	120.25	1	120.25	120.55	7.1	10,756	0.07%
2023/04/11	1	120.80	2	121.00	120.85	-1	10,939	-0.01%
2023/04/10	70.9	121.17	1	121.10	121.00	69.9	11,043	0.63%
2023/04/07	0.1	121.00	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	32	120.89	2	120.95	121.00	30	11,043	0.27%
2023/03/31	0	0.00	2	121.85	121.60	-2	11,018	-0.02%
2023/03/30	1	121.50	0	0.00	121.20	1	10,853	0.01%
2023/03/29	0	0.00	0.4	120.45	120.60	-0.4	10,861	0.00%
2023/03/28	2.3	120.56	5.1	120.35	120.40	-2.8	11,017	-0.03%
2023/03/27	30	121.75	10	121.58	121.45	20	10,957	0.18%
2023/03/24	3.1	122.09	6	121.64	122.20	-2.9	10,978	-0.03%
2023/03/23	2	121.48	8.1	121.52	121.85	-6.1	10,884	-0.06%
2023/03/22	2	120.65	9	120.34	120.90	-7	10,757	-0.07%
2023/03/21	0.3	118.35	0	0.00	118.65	0.3	10,628	0.00%
2023/03/20	55.3	118.44	0	0.00	118.10	55.3	10,708	0.52%
2023/03/17	0.1	118.15	4	118.48	118.95	-3.9	10,693	-0.04%
2023/03/16	4.3	116.77	1	117.20	117.05	3.3	10,665	0.03%
2023/03/15	1.2	117.84	1	117.55	117.60	0.2	10,542	0.00%
2023/03/14	2.3	117.82	0	0.00	117.50	2.3	10,505	0.02%
2023/03/13	32.1	119.04	4	118.93	118.80	28.1	10,522	0.27%
2023/03/10	4.6	118.46	0.6	118.49	118.30	4.1	10,334	0.04%
2023/03/08	42.3	120.49	0	0.00	120.30	42.3	10,627	0.40%
2023/03/07	0.2	121.30	3	120.90	121.30	-2.8	10,702	-0.03%
2023/03/06	34	120.54	10.1	120.10	120.50	24	10,828	0.22%
2023/03/03	2	119.50	1	119.35	119.35	1	10,939	0.01%
2023/03/01	34.1	119.14	0	0.00	119.35	34.1	11,216	0.30%
2023/02/24	4.4	119.21	0	0.00	118.80	4.4	11,184	0.04%
2023/02/23	3	118.82	0	0.00	119.40	3	11,237	0.03%
2023/02/22	10.4	117.49	0	0.00	117.65	10.4	11,312	0.09%
2023/02/21	1	118.65	0	0.00	118.95	1	11,354	0.01%
2023/02/20	67	118.89	0	0.00	119.00	67	11,674	0.57%
2023/02/17	3.3	118.80	0	0.00	118.75	3.3	12,141	0.03%
2023/02/16	0.8	120.33	1	120.30	120.30	-0.2	12,312	0.00%
2023/02/15	4.7	119.31	5	119.61	118.85	-0.3	12,701	0.00%
2023/02/14	0	0.00	2	121.75	121.65	-2	12,742	-0.02%
2023/02/13	31	120.56	3	120.75	120.75	28	12,930	0.22%
2023/02/10	1	120.90	1	120.80	121.00	0	13,040	0.00%
2023/02/09	2.1	120.53	4	120.93	120.90	-1.9	13,138	-0.01%
2023/02/08	34.1	120.22	2	120.38	120.85	32.1	13,164	0.24%
2023/02/07	2	118.98	3	118.97	119.00	-1	13,240	-0.01%
2023/02/06	32.8	119.56	3.3	119.62	119.25	29.6	13,219	0.22%
2023/02/03	7.1	120.98	5	120.66	121.00	2.1	13,134	0.02%
2023/02/02	0	0.00	2	120.80	121.00	-2	13,144	-0.02%
2023/02/01	1	118.85	4	118.91	119.00	-3	13,076	-0.02%
2023/01/31	2.4	118.91	18.3	119.88	118.30	-15.9	13,101	-0.12%
2023/01/30	1	120.60	1,041.6	120.26	120.70	-1,040.6	12,923	-8.05%	大賣/鉅額交易
2023/01/17	32	117.95	7.1	118.26	118.10	24.9	12,536	0.20%
2023/01/16	1.3	118.15	29	118.22	118.10	-27.7	12,585	-0.22%
2023/01/13	1.4	117.21	1,007.1	117.29	117.20	-1,005.7	12,328	-8.16%	大賣/鉅額交易
2023/01/12	2	115.73	1.4	115.87	115.85	0.6	12,170	0.00%
2023/01/11	1.1	116.03	1	116.16	116.35	0.1	12,263	0.00%
2023/01/10	1.1	116.09	390	116.06	116.25	-388.9	12,110	-3.21%	大賣/鉅額交易
2023/01/09	30.8	114.16	6	114.53	115.80	24.8	12,237	0.20%
2023/01/06	0.1	112.00	0	0.00	111.80	0.1	12,178	0.00%
2023/01/05	0.1	111.45	0	0.00	111.30	0.1	12,332	0.00%
2023/01/04	2.2	110.30	0	0.00	110.50	2.2	12,354	0.02%
2023/01/03	0.1	109.25	0	0.00	110.75	0.1	12,647	0.00%
2022/12/30	3.1	110.31	0.4	110.35	110.20	2.6	12,544	0.02%
2022/12/29	3.6	109.04	4	108.95	109.50	-0.5	12,541	0.00%
2022/12/28	4.2	109.91	4	109.85	110.00	0.2	12,488	0.00%
2022/12/27	6	111.65	0	0.00	111.60	6	12,410	0.05%
2022/12/23	2.2	110.68	0	0.00	110.70	2.2	12,668	0.02%
2022/12/21	0.2	111.25	1	111.15	110.75	-0.8	12,972	-0.01%
2022/12/20	6.2	111.25	0	0.00	110.30	6.2	12,922	0.05%
2022/12/19	20.4	112.37	0	0.00	112.35	20.4	13,046	0.16%
2022/12/16	10.1	112.60	4	112.60	113.00	6.1	13,186	0.05%
2022/12/15	8	114.56	1	114.80	114.90	7.1	13,237	0.05%
2022/12/14	1.3	114.20	3,001	114.75	114.80	-2,999.8	13,289	-22.57%	大賣/鉅額交易
2022/12/13	1	113.80	3	114.13	113.40	-2	13,254	-0.02%
2022/12/12	0	0.00	7	113.71	113.90	-7	13,263	-0.05%
2022/12/09	0	0.00	1	115.05	115.00	-1	13,340	-0.01%
2022/12/08	33	113.92	0	0.00	113.25	33	13,297	0.25%
2022/12/07	4	114.68	0	0.00	114.60	4	13,326	0.03%
2022/12/06	8.1	115.94	1	115.65	115.30	7.1	13,265	0.05%
2022/12/05	1.1	117.38	1	117.30	117.45	0.1	13,225	0.00%
2022/12/02	63	117.35	0.2	117.50	117.30	62.8	13,144	0.48%
2022/12/01	0	0.00	3.4	118.96	118.35	-3.4	13,277	-0.03%
2022/11/30	0	0.00	5	115.77	116.35	-5	12,974	-0.04%
2022/11/29	0	0.00	6	115.26	115.40	-6	12,967	-0.05%
2022/11/28	14.1	114.52	10	114.58	114.35	4.1	13,021	0.03%
2022/11/25	0.1	116.60	8	116.74	116.70	-7.9	13,121	-0.06%
2022/11/24	0	0.00	3	116.53	116.70	-3	12,972	-0.02%
2022/11/23	0	0.00	5	115.60	115.60	-5	12,920	-0.04%
2022/11/22	0	0.00	1	114.70	114.80	-1	13,049	-0.01%
2022/11/18	18.6	114.89	0	0.00	114.25	18.6	13,060	0.14%
2022/11/17	1	114.33	6	114.09	114.55	-5	13,000	-0.04%
2022/11/16	0	114.20	30.1	115.14	114.50	-30.1	12,949	-0.23%
2022/11/15	4.1	114.71	26.1	113.76	114.70	-22	12,689	-0.17%
2022/11/14	3	110.03	8	110.03	110.00	-5	12,193	-0.04%
2022/11/11	0	0.00	46.1	108.68	109.00	-46.1	11,979	-0.38%
2022/11/10	1,535.2	103.43	0	0.00	103.50	1,535.2	11,638	13.19%	大買/鉅額交易
2022/11/09	4	103.70	32	103.72	104.50	-28	11,557	-0.24%
2022/11/08	35.2	101.47	3	101.78	101.60	32.2	11,401	0.28%
2022/11/07	3	100.48	5	100.37	100.55	-2	11,368	-0.02%
2022/11/04	88	97.62	0	0.00	98.85	88	11,346	0.78%
2022/11/03	7.1	98.66	2	98.75	98.70	5.1	11,359	0.05%
2022/11/02	1	99.70	0	0.00	100.00	1	11,265	0.01%
2022/11/01	0	0.00	2	99.43	99.60	-2	11,293	-0.02%
2022/10/31	1.1	98.88	1	99.00	99.05	0.1	11,311	0.00%
2022/10/28	2,000	97.85	0	0.00	97.75	2,000	11,257	17.77%	大買/鉅額交易
2022/10/27	0.9	99.00	0	0.00	99.00	0.9	11,196	0.01%
2022/10/26	2	97.57	0	0.00	97.60	2	11,358	0.02%
2022/10/25	25.3	97.33	1	97.00	96.70	24.3	11,334	0.21%
2022/10/24	8	98.86	0	0.00	98.60	8	11,134	0.07%
2022/10/21	5.1	99.11	0	0.00	98.90	5.1	10,989	0.05%
2022/10/20	10.2	97.75	2	99.30	99.20	8.2	10,919	0.07%
2022/10/19	12.3	100.13	4	100.90	99.75	8.3	10,813	0.08%
2022/10/18	25.7	101.26	0	0.00	101.10	25.7	10,729	0.24%
2022/10/17	2,460.3	99.64	0	0.00	99.95	2,460.3	10,883	22.61%	大買/鉅額交易
2022/10/14	3	101.90	8	101.76	101.85	-5	10,703	-0.05%
2022/10/13	9.3	99.28	0.1	100.25	99.00	9.2	10,793	0.09%
2022/10/12	15.2	99.86	3	100.28	100.20	12.2	10,666	0.11%
2022/10/11	53.3	101.49	2	100.80	100.70	51.3	10,814	0.47%
2022/10/07	2.1	106.51	0	0.00	106.20	2.1	10,601	0.02%
2022/10/06	1	107.70	10	107.89	108.00	-9	10,703	-0.08%
2022/10/05	3.1	107.15	10	107.33	107.25	-6.9	10,975	-0.06%
2022/10/04	4	104.59	0.2	104.25	104.80	3.8	10,983	0.03%
2022/10/03	4.2	102.72	3	102.95	102.20	1.2	10,983	0.01%
2022/09/30	9.4	103.48	1.4	103.14	103.45	8	10,969	0.07%
2022/09/29	57.1	105.79	0	0.00	104.90	57.1	10,983	0.52%
2022/09/28	27.2	106.14	1	105.50	105.25	26.2	11,069	0.24%
2022/09/27	4.3	107.52	149	107.45	107.50	-144.7	11,024	-1.31%	大賣/鉅額交易
2022/09/26	6.3	107.54	4	107.33	107.65	2.3	11,316	0.02%
2022/09/23	1.2	109.73	12	109.63	109.70	-10.8	11,564	-0.09%
2022/09/22	3,017.3	110.27	6	110.07	110.75	3,011.3	11,661	25.82%	大買/鉅額交易
2022/09/21	4	112.00	0	0.00	112.10	4	11,516	0.03%
2022/09/20	13	113.00	0	0.00	113.05	13	11,514	0.11%
2022/09/19	22	112.67	0	0.00	112.05	22	11,695	0.19%
2022/09/16	5.2	112.48	2.5	112.64	112.55	2.7	11,757	0.02%
2022/09/15	7	113.57	0	0.00	113.85	7	11,822	0.06%
2022/09/14	16.3	113.68	1	113.80	113.65	15.3	12,011	0.13%
2022/09/13	8	116.15	160	116.10	116.00	-152	11,937	-1.27%	大賣/鉅額交易
2022/09/12	2.9	115.44	7	115.36	115.40	-4.1	12,037	-0.03%
2022/09/08	28.6	112.94	0	0.00	113.00	28.6	12,240	0.23%
2022/09/07	9.4	112.34	0	0.00	112.20	9.4	12,334	0.08%
2022/09/06	2	114.40	2	115.20	114.90	0	12,223	0.00%
2022/09/05	1.4	114.02	0	0.00	114.15	1.4	12,313	0.01%
2022/09/02	10.5	114.28	6	114.29	113.90	4.5	12,447	0.04%
2022/09/01	15.4	115.05	0	0.00	115.15	15.4	12,285	0.13%
2022/08/31	2	116.23	3	117.53	117.60	-1	11,968	-0.01%
2022/08/30	5.3	116.36	5.2	116.40	116.75	0.1	11,917	0.00%
2022/08/29	9.6	116.66	0	0.00	116.55	9.6	11,795	0.08%
2022/08/26	0	0.00	297	120.00	119.60	-297	11,600	-2.56%	大賣/鉅額交易
2022/08/24	0.1	118.80	4	118.70	117.90	-3.9	11,533	-0.03%
2022/08/23	9.2	118.46	1	118.50	118.20	8.2	11,533	0.07%
2022/08/22	13.4	119.87	0	0.00	119.80	13.4	11,603	0.12%
2022/08/19	1	121.10	3	121.55	121.55	-2	11,663	-0.02%
2022/08/18	36.8	121.38	0	0.00	121.35	36.8	11,693	0.31%
2022/08/17	2.1	121.91	0	0.00	122.15	2.1	11,647	0.02%
2022/08/16	41	121.90	46	122.21	122.10	-5	11,500	-0.04%
2022/08/15	7	121.95	7	121.83	121.90	0	11,381	0.00%
2022/08/12	1.1	120.79	7	120.61	120.80	-6	11,283	-0.05%
2022/08/11	1	120.05	16	120.03	120.05	-15	11,262	-0.13%
2022/08/10	60	117.97	0	0.00	117.90	60	11,189	0.54%
2022/08/09	0.1	118.50	1	119.35	119.15	-0.9	11,138	-0.01%
2022/08/08	28.9	119.02	18	118.74	119.25	10.9	11,102	0.10%
2022/08/05	0	0.00	35	118.97	119.50	-35	11,075	-0.32%
2022/08/04	0	0.00	6	116.50	116.55	-6	11,117	-0.05%
2022/08/03	1.1	115.93	2	116.15	116.25	-0.9	11,137	-0.01%
2022/08/02	54.1	116.32	1	115.60	115.55	53.1	11,237	0.47%
2022/08/01	8	117.48	0	0.00	117.65	8	11,155	0.07%
2022/07/29	45	118.12	4	118.20	118.00	41	11,279	0.36%
2022/07/28	2	117.33	35	117.42	116.90	-33	11,249	-0.29%
2022/07/27	1	115.50	1	116.10	116.70	0	11,275	0.00%
2022/07/26	1	116.30	23	116.44	115.65	-22	11,248	-0.20%
2022/07/25	0	0.00	161	116.55	116.70	-161	11,236	-1.43%	大賣/鉅額交易
2022/07/22	10	116.70	280	116.90	116.80	-270	11,253	-2.40%	大賣/鉅額交易
2022/07/21	1	115.60	811	115.59	116.35	-810	11,471	-7.06%	大賣/鉅額交易
2022/07/20	0.1	115.90	875	115.84	115.05	-874.9	11,480	-7.62%	大賣/鉅額交易
2022/07/19	0	0.00	730	114.26	114.30	-730	11,735	-6.22%	大賣/鉅額交易
2022/07/18	20.9	114.56	1,096	114.57	114.20	-1,075.1	11,701	-9.19%	大賣/鉅額交易
2022/07/15	1	115.50	7.2	114.88	115.50	-6.2	11,398	-0.05%
2022/07/14	4	113.10	3.1	113.38	114.00	0.9	11,202	0.01%
2022/07/13	6	113.03	9	113.14	113.45	-3	11,107	-0.03%
2022/07/12	6.5	109.92	8	109.80	109.55	-1.5	10,992	-0.01%
2022/07/11	0.2	112.35	0	0.00	112.25	0.2	11,151	0.00%
2022/07/08	39.5	113.24	4	113.24	113.25	35.5	11,108	0.32%
2022/07/07	4	110.43	3.1	109.55	112.10	0.9	11,056	0.01%
2022/07/06	1	109.51	24	108.94	108.85	-23	11,069	-0.21%
2022/07/05	7.1	110.42	1	110.10	111.00	6.1	11,088	0.06%
2022/07/04	77.5	110.56	0	0.00	110.45	77.5	10,967	0.71%
2022/07/01	1,012.4	111.57	1	111.90	111.55	1,011.4	10,771	9.39%	大買/鉅額交易
2022/06/30	1,069.5	115.95	0	0.00	115.80	1,069.5	10,386	10.30%	大買/鉅額交易
2022/06/29	8	118.75	0	0.00	118.80	8	10,175	0.08%
2022/06/28	10.1	119.65	0	119.85	119.80	10.1	10,130	0.10%
2022/06/27	0	0.00	3.3	121.03	120.95	-3.3	10,086	-0.03%
2022/06/24	1	118.90	4	118.74	118.15	-3	9,916	-0.03%
2022/06/23	110.5	117.90	0	0.00	117.90	110.5	9,910	1.11%	大買/鉅額交易
2022/06/22	18.1	120.13	0	0.00	119.50	18.1	9,711	0.19%
2022/06/21	5	121.56	15	120.93	122.20	-10	9,532	-0.10%
2022/06/20	23.7	120.49	1	120.60	119.75	22.7	9,595	0.24%
2022/06/17	16.7	120.89	0	0.00	120.85	16.7	9,520	0.18%
2022/06/16	22	123.40	1	124.70	122.50	21	9,321	0.23%
2022/06/15	0.2	123.30	0	0.00	122.75	0.2	9,320	0.00%
2022/06/14	30	122.38	0	0.00	123.35	30	9,405	0.32%
2022/06/13	84.5	123.69	0	0.00	123.55	84.5	9,524	0.89%
2022/06/10	4.1	127.06	2	127.10	127.10	2.1	9,634	0.02%
2022/06/09	14	128.27	0	0.00	128.40	14	9,706	0.14%
2022/06/08	19.3	128.54	0	0.00	128.80	19.3	9,850	0.20%
2022/06/07	2	127.00	0	0.00	127.40	2	10,025	0.02%
2022/06/06	0.1	127.85	2	128.45	128.70	-1.9	10,292	-0.02%
2022/06/02	0.1	128.25	0.2	128.15	127.80	-0.1	10,921	0.00%
2022/06/01	1.3	129.21	3.2	129.36	129.15	-1.9	11,714	-0.02%
2022/05/31	2	128.05	1	128.45	129.80	1	11,817	0.01%
2022/05/30	1.2	127.63	8	127.50	128.55	-6.9	11,774	-0.06%
2022/05/27	0	0.00	16	125.10	125.50	-16	11,633	-0.14%
2022/05/26	12	123.28	2	124.65	122.90	10	11,576	0.09%
2022/05/25	0.1	124.45	1	124.15	124.45	-0.9	11,855	-0.01%
2022/05/24	3	124.13	2	124.90	123.50	1	12,301	0.01%
2022/05/23	0.1	125.20	4	125.31	124.90	-4	12,291	-0.03%
2022/05/20	1	124.80	3	124.58	124.65	-2	12,557	-0.02%
2022/05/19	6	123.25	0	0.00	123.30	6	12,570	0.05%
2022/05/18	20.6	125.43	7	125.50	125.70	13.6	12,514	0.11%
2022/05/17	4.2	124.05	0	0.00	124.35	4.2	12,491	0.03%
2022/05/16	3	123.33	3	123.47	123.00	0	12,534	0.00%
2022/05/13	43.2	122.29	2.1	122.08	122.35	41.2	12,561	0.33%
2022/05/12	74.3	121.57	1	121.70	121.25	73.3	12,641	0.58%
2022/05/11	59	124.06	0	0.00	124.20	59	12,516	0.47%
2022/05/10	113.3	121.93	4	122.85	124.00	109.3	12,482	0.88%	大買/鉅額交易
2022/05/09	326.1	124.69	0	0.00	124.55	326.1	12,386	2.63%	大買/鉅額交易
2022/05/06	7.3	126.13	0	0.00	126.65	7.3	12,357	0.06%
2022/05/05	6	129.02	14	129.53	129.25	-8	12,475	-0.06%
2022/05/04	0.6	128.18	0	0.00	127.80	0.6	12,667	0.00%
2022/05/03	1	127.70	0	0.00	127.80	1	12,902	0.01%
2022/04/29	1	128.55	2	129.23	128.75	-1	13,017	-0.01%
2022/04/28	115	126.72	0	0.00	127.10	115	13,316	0.86%	大買/鉅額交易
2022/04/27	3,112.1	126.58	4	126.51	126.55	3,108.1	13,394	23.20%	大買/鉅額交易
2022/04/26	13.4	129.22	0	0.00	129.25	13.4	13,160	0.10%
2022/04/25	42.9	129.20	0.1	128.90	129.25	42.8	13,244	0.32%
2022/04/22	10.5	131.06	0	0.00	131.60	10.5	12,823	0.08%
2022/04/21	1	133.00	1	133.30	132.75	0	12,805	0.00%
2022/04/20	2.1	132.16	1	132.55	132.65	1.1	12,863	0.01%
2022/04/19	3	132.35	0	0.00	132.00	3	12,919	0.02%
2022/04/18	27.1	131.80	1	131.80	131.55	26.1	13,064	0.20%
2022/04/15	8.2	132.33	0	0.00	132.25	8.2	13,027	0.06%
2022/04/14	1.1	134.90	0	0.00	134.55	1.1	12,799	0.01%
2022/04/13	3.1	133.66	1	134.80	135.05	2.1	12,860	0.02%
2022/04/12	1	132.49	0	0.00	132.55	1	12,933	0.01%
2022/04/11	5.3	132.58	0	0.00	132.45	5.3	12,857	0.04%
2022/04/08	23.4	134.10	0.8	133.90	134.55	22.6	12,692	0.18%
2022/04/07	9.3	134.34	1	134.75	133.80	8.3	12,647	0.07%
2022/04/06	3	135.15	0	0.00	136.25	3	12,778	0.02%
2022/04/01	0	0.00	2	136.50	136.95	-2	12,959	-0.02%
2022/03/31	0	0.00	1	138.35	138.10	-1	12,939	-0.01%
2022/03/30	1	138.30	6.6	138.45	138.55	-5.6	13,089	-0.04%
2022/03/29	0.6	136.90	16	136.67	136.85	-15.4	13,185	-0.12%
2022/03/28	204	136.25	6	136.30	136.70	198	13,145	1.51%	大買/鉅額交易
2022/03/25	6	138.12	3	138.03	138.20	3	13,081	0.02%
2022/03/24	1	137.10	1	137.40	138.00	0	13,072	0.00%
2022/03/23	7	137.98	8	137.99	138.10	-1	13,082	-0.01%
2022/03/22	0	0.00	3	136.63	136.80	-3	13,004	-0.02%
2022/03/21	0.2	137.25	10.1	137.16	137.00	-10	13,069	-0.08%
2022/03/18	21.7	136.47	2	136.15	136.10	19.7	13,019	0.15%
2022/03/17	1.3	135.52	30	135.73	136.40	-28.7	12,884	-0.22%
2022/03/16	15.3	131.68	1	132.20	132.20	14.3	12,706	0.11%
2022/03/15	16.9	131.83	7	132.26	131.65	9.9	12,465	0.08%
2022/03/14	2.1	134.43	6	135.11	134.40	-3.9	12,255	-0.03%
2022/03/11	16	134.94	0	0.00	134.40	16	12,162	0.13%
2022/03/10	11.2	135.55	48.5	135.90	136.35	-37.4	12,050	-0.31%
2022/03/09	19.4	132.61	36.5	132.95	132.50	-17.1	11,890	-0.14%
2022/03/08	921.4	131.76	3.1	132.35	131.15	918.3	11,690	7.86%	大買/鉅額交易
2022/03/07	383.3	134.38	26	133.92	134.00	357.3	11,064	3.23%	大買/鉅額交易
2022/03/04	5.3	138.49	1	138.70	138.45	4.3	10,368	0.04%
2022/03/03	3	139.97	0	0.00	139.95	3	10,345	0.03%
2022/03/02	3.2	139.53	0	0.00	139.65	3.2	10,465	0.03%
2022/03/01	10	140.25	8.2	140.05	140.45	1.8	10,405	0.02%
2022/02/25	168.8	138.61	7	138.01	138.50	161.8	10,318	1.57%	大買/鉅額交易
2022/02/24	33.1	139.50	2	138.30	138.80	31.1	10,017	0.31%
2022/02/23	4	142.00	2	141.85	142.25	2	9,590	0.02%
2022/02/22	14.2	141.35	4	142.16	141.85	10.2	9,615	0.11%
2022/02/21	101.1	143.48	0.3	143.80	143.80	100.8	9,402	1.07%	大買/
2022/02/18	12.6	143.58	7	143.72	144.10	5.6	9,666	0.06%
2022/02/17	1.5	144.45	7	144.45	144.50	-5.5	9,697	-0.06%
2022/02/16	2	144.15	2	144.23	144.40	0	9,723	0.00%
2022/02/15	2.1	142.35	3	142.65	142.05	-0.9	9,706	-0.01%
2022/02/14	4.2	142.92	3	142.60	142.70	1.2	9,657	0.01%
2022/02/11	3	144.98	5	144.75	144.95	-2	9,549	-0.02%
2022/02/10	0	0.00	4	143.83	145.05	-4	9,682	-0.04%
2022/02/09	34	143.22	0	0.00	143.40	34	9,705	0.35%
2022/02/08	15.4	143.26	0	0.00	142.90	15.4	9,757	0.16%
2022/02/07	8	142.24	0	0.00	142.30	8	9,615	0.08%
2022/01/26	68.2	141.77	2	141.73	141.55	66.2	9,253	0.72%
2022/01/25	73.1	141.80	0	0.00	141.65	73.1	9,024	0.81%
2022/01/24	1	142.00	4	142.60	144.00	-3	8,674	-0.03%
2022/01/21	20.3	143.12	0	0.00	142.65	20.3	8,537	0.24%
2022/01/20	1	148.00	1	149.10	149.10	0	8,114	0.00%
2022/01/19	0	149.40	0	0.00	148.50	0	7,967	0.00%
2022/01/18	11.6	151.95	13	150.55	150.30	-1.4	7,897	-0.02%
2022/01/17	1	151.50	367	151.75	152.00	-366	7,780	-4.70%	大賣/鉅額交易
2022/01/14	0	0.00	1	150.00	150.30	-1	7,751	-0.01%
2022/01/13	0	0.00	0.4	150.15	150.30	-0.4	7,800	-0.01%
2022/01/12	0	0.00	2	149.33	149.55	-2	7,918	-0.03%
2022/01/11	1	147.00	1	147.70	148.30	0	7,890	0.00%
2022/01/10	16.4	146.29	0	0.00	147.55	16.4	7,682	0.21%
2022/01/07	1	146.85	0	0.00	146.60	1	7,644	0.01%
2022/01/06	1	147.40	25	147.52	147.90	-24	7,582	-0.32%
2022/01/05	1	149.30	2	149.85	149.30	-1	7,528	-0.01%
2022/01/04	0.1	148.75	0	0.00	149.60	0.1	7,522	0.00%
2022/01/03	0	0.00	0.1	146.25	146.40	-0.1	7,490	0.00%
2021/12/30	0	0.00	0.1	145.75	145.50	-0.1	7,603	0.00%
2021/12/28	0	0.00	9	144.86	145.30	-9	7,940	-0.11%
2021/12/27	0	0.00	0.9	143.85	144.15	-0.9	7,953	-0.01%
2021/12/24	0	0.00	3.4	143.36	143.05	-3.4	8,296	-0.04%
2021/12/23	0	0.00	2.1	142.64	142.65	-2.1	8,364	-0.02%
2021/12/22	1	142.00	0	0.00	141.85	1	8,627	0.01%
2021/12/21	0.6	141.07	1	141.80	141.85	-0.4	8,854	0.00%
2021/12/20	10.8	141.61	0	0.00	140.65	10.8	8,940	0.12%
2021/12/17	0	0.00	2.2	141.42	141.90	-2.2	8,971	-0.02%
2021/12/15	1	139.95	0	0.00	140.30	1	9,290	0.01%
2021/12/14	1	140.00	2	140.15	140.10	-1	9,187	-0.01%
2021/12/10	1	141.95	0	0.00	141.95	1	9,366	0.01%
2021/12/09	1	141.85	0	0.00	142.00	1	9,351	0.01%
2021/12/08	13.5	143.02	2	142.88	142.35	11.5	9,329	0.12%
2021/12/07	0.1	141.90	0.1	141.90	141.80	0	9,198	0.00%
2021/12/06	0	0.00	2	140.85	141.35	-2	9,199	-0.02%
2021/12/03	2	141.70	0.1	141.70	141.75	1.9	9,251	0.02%
2021/12/02	5	141.48	0	0.00	141.80	5	9,307	0.05%
2021/12/01	30	139.16	2	138.75	140.30	28	9,390	0.30%
2021/11/30	4.2	138.81	0	0.00	138.00	4.2	9,504	0.04%
2021/11/29	2,101	138.06	10	138.31	138.15	2,091	9,449	22.13%	大買/鉅額交易
2021/11/26	1.5	138.18	5	138.35	138.15	-3.5	9,567	-0.04%
2021/11/25	1	140.55	0	0.00	140.45	1	9,641	0.01%
2021/11/24	2	140.25	0	0.00	140.50	2	9,955	0.02%
2021/11/19	5	143.40	0	0.00	142.80	5	10,275	0.05%
2021/11/18	10.6	141.86	7.8	142.13	142.45	2.8	10,259	0.03%
2021/11/17	0	141.45	11	141.44	141.65	-11	10,259	-0.11%
2021/11/16	0	0.00	8	141.16	141.20	-8	10,182	-0.08%
2021/11/15	8.2	140.82	4	141.06	140.95	4.2	10,524	0.04%
2021/11/12	0	0.00	3.7	139.77	139.70	-3.7	10,774	-0.03%
2021/11/11	0	0.00	3	139.20	139.25	-3	10,895	-0.03%
2021/11/10	0	0.00	1	140.20	140.50	-1	11,000	-0.01%
2021/11/09	2	140.63	10	140.87	140.70	-8	11,029	-0.07%
2021/11/08	13.5	138.31	1	138.95	139.20	12.5	10,862	0.11%
2021/11/05	3	137.90	2	138.03	138.10	1	10,800	0.01%
2021/11/04	0	0.00	7	136.80	136.15	-7	10,654	-0.07%
2021/11/03	0	0.00	6	136.91	136.60	-6	10,696	-0.06%
2021/11/02	0	0.00	8	137.14	136.25	-8	10,722	-0.07%
2021/11/01	0	0.00	4.1	136.50	136.50	-4.1	10,749	-0.04%
2021/10/29	1	135.80	3	136.03	135.80	-2	10,790	-0.02%
2021/10/28	1	136.65	2	136.90	137.15	-1	10,809	-0.01%
2021/10/27	3.2	137.02	2	137.50	137.55	1.2	10,855	0.01%
2021/10/26	0	0.00	4.1	137.28	137.55	-4.1	10,796	-0.04%
2021/10/25	2	136.10	4	136.39	136.40	-2	10,800	-0.02%
2021/10/22	1	136.35	85	136.09	136.50	-84	11,178	-0.75%
2021/10/21	0	0.00	68	136.98	136.10	-68	11,263	-0.60%
2021/10/20	4	137.05	13	136.96	136.60	-9	11,238	-0.08%
2021/10/19	18	136.43	6	136.78	136.95	12	11,047	0.11%
2021/10/18	12.6	136.52	5	136.27	135.85	7.6	11,008	0.07%
2021/10/15	24	135.00	5	135.50	136.25	19	11,132	0.17%
2021/10/14	6	132.83	1	132.80	132.75	5	11,039	0.05%
2021/10/13	3.1	132.45	1	133.20	132.40	2.1	11,159	0.02%
2021/10/12	8	132.74	0	0.00	132.85	8	11,224	0.07%
2021/10/08	22.5	135.44	1	135.15	134.20	21.5	11,241	0.19%
2021/10/07	3	134.10	5	134.58	135.35	-2	11,270	-0.02%
2021/10/06	35	132.71	2	132.70	133.00	33	11,272	0.29%
2021/10/05	20.1	131.75	6	131.73	132.95	14.1	11,131	0.13%
2021/10/04	13.1	133.25	1	134.70	133.15	12.1	10,793	0.11%
2021/10/01	17.1	134.29	43	133.99	133.95	-25.9	10,472	-0.25%
2021/09/30	16	136.88	43	136.66	137.05	-27	10,130	-0.27%
2021/09/29	162	136.16	22	136.31	136.00	140	9,960	1.41%	大買/鉅額交易
2021/09/28	0	0.00	5	138.96	139.00	-5	9,592	-0.05%
2021/09/24	0	0.00	10	138.80	139.65	-10	9,255	-0.11%
2021/09/23	14	138.01	9	138.00	138.00	5	9,309	0.05%
2021/09/22	26.8	136.97	6	137.30	137.20	20.8	9,363	0.22%
2021/09/17	5	140.25	5	141.00	140.50	0	9,031	0.00%
2021/09/16	3,000	140.15	3	139.88	140.10	2,997	9,076	33.02%	大買/鉅額交易
2021/09/15	0	0.00	5	141.00	140.75	-5	9,046	-0.06%
2021/09/13	0	0.00	5	141.50	141.45	-5	9,009	-0.06%
2021/09/10	7	141.79	10	141.50	141.95	-3	9,216	-0.03%
2021/09/09	0	0.00	6	140.14	140.30	-6	9,202	-0.07%
2021/09/08	13.7	141.61	5	140.15	140.65	8.7	9,204	0.09%
2021/09/06	0	0.00	15	142.45	142.55	-15	9,137	-0.16%
2021/09/03	0	0.00	11.1	141.32	141.90	-11.1	8,961	-0.12%
2021/09/02	0	0.00	8.8	140.36	139.90	-8.8	8,889	-0.10%
2021/09/01	0.1	141.00	11	140.87	141.00	-10.9	8,873	-0.12%
2021/08/31	0	0.00	12.6	139.62	140.35	-12.6	8,618	-0.15%
2021/08/30	0	0.00	7	138.99	139.50	-7	8,528	-0.08%
2021/08/27	0	0.00	7	138.11	138.15	-7	8,225	-0.09%
2021/08/26	0	0.00	5	137.21	137.00	-5	8,032	-0.06%
2021/08/25	0	0.00	2	136.00	136.05	-2	7,997	-0.03%
2021/08/24	204	134.84	1	134.80	134.75	203	7,975	2.55%	大買/鉅額交易
2021/08/23	10	133.50	7	133.81	134.35	3	8,065	0.04%
2021/08/20	4	131.88	3	131.53	130.75	1	8,127	0.01%
2021/08/19	55.1	132.77	45	131.98	131.80	10.1	7,960	0.13%
2021/08/18	1,655.9	133.35	4	133.51	134.90	1,651.9	7,607	21.71%	大買/鉅額交易
2021/08/17	19.1	134.56	0	0.00	134.35	19.1	7,401	0.26%
2021/08/16	409	135.34	19	135.21	135.35	390	7,356	5.30%	大買/鉅額交易
2021/08/13	7.2	135.71	2	136.63	135.65	5.2	7,346	0.07%
2021/08/12	1	136.85	1	137.20	136.95	0	7,386	0.00%
2021/08/11	0	0.00	9	136.92	137.20	-9	7,630	-0.12%
2021/08/10	2	138.05	4	137.99	137.65	-2	7,841	-0.03%
2021/08/09	15.2	138.15	12	137.65	138.40	3.2	8,326	0.04%
2021/08/06	5	138.18	14	138.55	138.80	-9	8,495	-0.11%
2021/08/05	1	138.90	0	0.00	139.00	1	8,882	0.01%
2021/08/04	0.1	139.20	31	139.23	139.25	-30.9	9,429	-0.33%
2021/08/03	0	0.00	14	138.22	138.45	-14	9,761	-0.14%
2021/08/02	0	0.00	21	137.20	137.90	-21	9,731	-0.22%
2021/07/30	2	136.28	1	136.35	136.05	1	9,727	0.01%
2021/07/29	17	136.31	7	135.83	136.50	10	9,795	0.10%
2021/07/28	37	134.73	1	134.45	134.25	36	9,762	0.37%
2021/07/27	1.2	136.26	14	136.41	136.40	-12.8	9,483	-0.14%
2021/07/26	10.1	136.89	33	136.55	136.45	-23	9,424	-0.24%
2021/07/23	0	0.00	3	137.58	137.65	-3	9,379	-0.03%
2021/07/22	45	137.92	7	137.96	137.65	38	9,377	0.41%
2021/07/21	5	137.23	8	136.89	136.70	-3	9,385	-0.03%
2021/07/20	11	137.45	47	137.35	137.20	-36	9,371	-0.38%
2021/07/19	18.1	138.59	17	138.39	138.30	1.1	9,339	0.01%
2021/07/16	3	139.57	1	139.80	139.90	2	9,231	0.02%
2021/07/15	2	141.40	5.1	141.51	141.80	-3.1	9,206	-0.03%
2021/07/14	0	0.00	1.5	140.40	140.50	-1.5	9,085	-0.02%
2021/07/13	19	140.50	2,007	140.52	140.15	-1,988	9,060	-21.94%	大賣/鉅額交易
2021/07/12	30	139.29	8	139.67	139.00	22	9,018	0.24%
2021/07/09	0	0.00	28	137.58	137.75	-28	8,918	-0.31%
2021/07/08	18.4	138.99	1,904	138.80	138.85	-1,885.6	8,912	-21.16%	大賣/鉅額交易
2021/07/07	4	138.93	8	139.33	139.00	-4	8,939	-0.04%
2021/07/06	0	0.00	5	139.72	139.75	-5	8,927	-0.06%
2021/07/05	0	0.00	9.2	139.34	139.60	-9.2	8,881	-0.10%
2021/07/02	2.1	138.00	0	0.00	138.30	2.1	8,857	0.02%
2021/07/01	9	138.46	1	138.50	138.30	8	8,850	0.09%
2021/06/30	0	0.00	2.7	139.13	138.95	-2.7	8,929	-0.03%
2021/06/29	0	0.00	24	138.24	137.60	-24	8,892	-0.27%
2021/06/28	2	136.65	10	136.90	137.20	-8	8,868	-0.09%
2021/06/25	36	137.49	2	137.45	136.95	34	8,881	0.38%
2021/06/24	8	136.79	1	136.60	136.70	7	8,908	0.08%
2021/06/23	18	136.24	3	136.03	137.05	15	8,937	0.17%
2021/06/22	2.1	135.43	5	134.93	134.85	-2.9	8,912	-0.03%
2021/06/21	11.4	135.17	48	135.15	134.70	-36.6	8,987	-0.41%
2021/06/18	10.3	138.75	0	0.00	138.00	10.3	8,840	0.12%
2021/06/17	1	137.40	0	0.00	138.30	1	8,893	0.01%
2021/06/15	0.1	138.95	20	138.85	138.85	-19.9	8,999	-0.22%
2021/06/11	1	137.85	22	138.30	138.10	-21	9,044	-0.23%
2021/06/09	12	135.51	85	135.29	135.50	-73	9,050	-0.81%
2021/06/08	16.2	137.16	12	136.60	136.50	4.2	9,042	0.05%
2021/06/07	9	136.52	24.4	137.07	137.30	-15.4	9,146	-0.17%
2021/06/04	3	136.55	20	136.55	136.95	-17	9,056	-0.19%
2021/06/03	5	137.83	8.2	138.12	137.60	-3.2	9,225	-0.03%
2021/06/02	8	137.18	11	137.39	137.70	-3	9,343	-0.03%
2021/06/01	18	137.59	0	0.00	137.70	18	9,497	0.19%
2021/05/31	21	137.07	9	137.09	137.10	12	9,680	0.12%
2021/05/28	22	134.78	0	0.00	135.80	22	9,647	0.23%
2021/05/27	3	133.08	32	133.11	133.55	-29	9,607	-0.30%
2021/05/26	17	134.45	2	134.63	134.50	15	9,951	0.15%
2021/05/24	1	131.50	1	131.55	132.15	0	10,058	0.00%
2021/05/20	25	130.88	0	0.00	130.50	25	9,961	0.25%
2021/05/19	20.1	131.48	1	132.10	131.40	19.1	9,948	0.19%
2021/05/18	30.4	129.36	10.3	131.67	132.30	20	9,840	0.20%
2021/05/17	244	126.14	5.6	126.30	126.50	238.4	9,884	2.41%	大買/鉅額交易
2021/05/14	120	128.50	0	0.00	128.95	120	9,504	1.26%	大買/鉅額交易
2021/05/13	82	128.84	9	128.39	127.50	73	9,360	0.78%
2021/05/12	79.1	126.76	16	128.43	129.40	63.1	9,026	0.70%
2021/05/11	26	134.00	32	133.56	133.25	-6	8,567	-0.07%
2021/05/10	38.3	138.79	0	0.00	138.45	38.3	8,380	0.46%
2021/05/07	15	139.19	0.5	139.50	139.40	14.5	8,542	0.17%
2021/05/06	6	137.05	0	0.00	136.95	6	8,667	0.07%
2021/05/05	10	136.75	0	0.00	135.75	10	8,665	0.12%
2021/05/04	12	136.97	6	137.74	137.05	6	8,758	0.07%
2021/05/03	4	138.48	9	138.27	138.25	-5	8,766	-0.06%
2021/04/29	1.2	140.96	7	141.58	140.60	-5.8	9,050	-0.06%
2021/04/28	2	140.50	1	140.50	140.40	1	9,130	0.01%
2021/04/27	0	0.00	3	141.43	141.25	-3	9,580	-0.03%
2021/04/26	1	140.10	24	140.56	141.20	-23	9,671	-0.24%
2021/04/23	1	137.90	13	138.15	139.15	-12	9,710	-0.12%
2021/04/22	3	138.55	0	0.00	137.90	3	9,969	0.03%
2021/04/21	2.1	138.03	12	138.25	138.00	-9.9	10,103	-0.10%
2021/04/20	1	139.05	3	139.18	139.25	-2	10,151	-0.02%
2021/04/19	9.3	139.29	5	139.58	139.50	4.3	10,253	0.04%
2021/04/16	2	138.68	5.2	138.78	139.25	-3.2	10,289	-0.03%
2021/04/15	0	0.00	7.8	138.67	139.05	-7.8	10,319	-0.08%
2021/04/14	1	136.85	1	137.65	137.90	0	10,305	0.00%
2021/04/13	3	137.47	3	138.60	137.15	0	10,375	0.00%
2021/04/12	6	137.51	6	137.27	137.15	0	10,361	0.00%
2021/04/09	2	138.50	2	137.98	137.95	0	10,365	0.00%
2021/04/08	14	137.48	2	138.10	138.25	12	10,401	0.11%
2021/04/06	2	137.73	9	137.83	137.65	-7	10,367	-0.07%
2021/04/01	3	135.95	0	0.00	135.75	3	10,270	0.03%
2021/03/31	1	135.77	0	0.00	134.75	1	10,197	0.01%
2021/03/30	0	0.00	2	135.60	135.90	-2	10,111	-0.02%
2021/03/29	1	135.25	6.2	135.78	135.45	-5.2	10,101	-0.05%
2021/03/26	17	133.03	645.6	133.52	134.35	-628.6	10,062	-6.25%	大賣/鉅額交易
2021/03/25	189	131.08	3	131.40	131.95	186	10,001	1.86%	大買/鉅額交易
2021/03/24	194	131.77	0	0.00	131.50	194	9,961	1.95%	大買/鉅額交易
2021/03/23	4	134.20	24	134.37	133.60	-20	9,839	-0.20%
2021/03/22	134	131.95	1	133.40	133.40	133	9,946	1.34%	大買/鉅額交易
2021/03/19	196.4	132.68	13	132.91	132.80	183.4	10,014	1.83%	大買/鉅額交易
2021/03/18	9.4	135.07	3	135.43	134.90	6.4	9,888	0.06%
2021/03/17	0	0.00	34	134.14	134.20	-34	9,850	-0.35%
2021/03/16	1	134.85	2	135.38	135.35	-1	9,874	-0.01%
2021/03/15	0	0.00	6	134.85	134.90	-6	9,864	-0.06%
2021/03/12	2	135.55	5	134.96	135.25	-3	9,907	-0.03%
2021/03/11	6	133.27	110	132.69	134.70	-104	9,927	-1.05%	大賣/鉅額交易
2021/03/10	33	132.29	343	132.39	131.90	-310	9,978	-3.11%	大賣/鉅額交易
2021/03/09	156	130.65	0	0.00	131.35	156	9,987	1.56%	大買/鉅額交易
2021/03/08	305.9	131.99	203	133.26	131.85	102.9	9,867	1.04%	大買/大賣/鉅額交易
2021/03/05	95.1	130.40	3	131.78	131.95	92.1	9,749	0.94%
2021/03/04	124	132.79	1	133.00	132.75	123	9,669	1.27%	大買/鉅額交易
2021/03/03	18	134.08	8	135.05	135.40	10	9,480	0.11%
2021/03/02	14	134.81	12	133.74	133.45	2	9,381	0.02%
2021/02/26	353	133.96	7.1	134.00	133.40	345.9	9,330	3.71%	大買/鉅額交易
2021/02/25	4.1	137.38	10	137.45	137.55	-5.9	8,991	-0.07%
2021/02/24	11	136.80	15	136.44	136.45	-4	8,916	-0.04%
2021/02/23	7	137.97	6	137.27	138.50	1	8,820	0.01%
2021/02/22	0	0.00	3	140.00	138.80	-3	8,766	-0.03%
2021/02/19	9	138.57	0	0.00	138.85	9	8,979	0.10%
2021/02/18	8.2	140.52	4	140.04	140.35	4.2	8,968	0.05%
2021/02/17	5	139.57	5	140.26	140.55	0	8,948	0.00%
2021/02/05	1	134.70	13	134.89	134.80	-12	8,696	-0.14%
2021/02/04	1	132.75	0	0.00	133.55	1	8,613	0.01%
2021/02/03	2	134.65	6	134.57	134.35	-4	8,645	-0.05%
2021/02/02	8	133.74	5	134.56	134.45	3	8,600	0.03%
2021/02/01	5	128.14	11	128.40	130.75	-6	8,606	-0.07%
2021/01/29	7	129.19	2	128.55	128.20	5	8,474	0.06%
2021/01/28	12.2	129.94	24.4	130.09	130.35	-12.2	8,312	-0.15%
2021/01/27	3	132.73	2	132.88	133.05	1	8,153	0.01%
2021/01/26	13.1	133.27	14	132.76	132.85	-0.9	8,096	-0.01%
2021/01/25	31.1	135.36	6	134.58	135.60	25.1	8,024	0.31%
2021/01/22	30	137.95	0	0.00	137.45	30	7,902	0.38%
2021/01/21	16.1	142.35	0	0.00	143.00	16.1	7,622	0.21%
2021/01/20	10.1	138.71	3	138.10	138.20	7.1	7,472	0.10%
2021/01/18	10.3	134.22	0	0.00	134.40	10.3	6,876	0.15%
2021/01/15	0	0.00	1	136.90	134.50	-1	6,692	-0.01%
2021/01/14	6	134.11	1	133.85	134.05	5	6,370	0.08%
2021/01/13	6	134.68	4.2	133.82	135.30	1.8	6,291	0.03%
2021/01/12	3	132.02	0	0.00	132.10	3	6,137	0.05%
2021/01/11	3	130.98	3	131.27	132.30	0	6,013	0.00%
2021/01/08	16.3	130.47	1	129.93	131.20	15.3	5,897	0.26%
2021/01/07	2	128.80	7	127.74	128.90	-5	5,756	-0.09%
2021/01/06	3	125.65	2.1	126.62	125.95	0.9	5,688	0.02%
2021/01/05	5	124.23	0	0.00	124.60	5	5,601	0.09%
2021/01/04	1	122.00	1	123.66	124.35	0	5,685	0.00%
2020/12/31	0.1	122.20	4	122.16	122.25	-4	5,807	-0.07%
2020/12/30	3	120.67	1.6	121.16	121.60	1.4	5,778	0.02%
2020/12/29	0	0.00	1	120.05	119.90	-1	5,802	-0.02%
2020/12/28	0	0.00	1	119.70	120.00	-1	5,849	-0.02%
2020/12/25	1	119.00	0	0.00	118.95	1	5,851	0.02%
2020/12/24	0	0.00	2	118.80	118.80	-2	5,867	-0.03%
2020/12/23	6	117.74	1	118.20	118.15	5	5,926	0.08%
2020/12/22	1	118.00	0	0.00	118.00	1	6,014	0.02%
2020/12/21	0	0.00	12	118.93	119.35	-12	6,182	-0.19%
2020/12/18	11.2	118.41	2	118.10	118.20	9.2	6,199	0.15%
2020/12/17	3	118.33	1	118.80	118.60	2	6,268	0.03%
2020/12/16	0	0.00	23	118.73	119.25	-23	6,315	-0.36%
2020/12/15	8	117.11	0	0.00	117.05	8	6,176	0.13%
2020/12/14	4	118.18	3	118.52	118.25	1	6,165	0.02%
2020/12/11	1	117.35	5	118.10	118.75	-4	6,372	-0.06%
2020/12/10	20	118.38	0	0.00	118.60	20	6,385	0.31%
2020/12/09	1	119.95	0	0.00	120.05	1	6,346	0.02%
2020/12/08	10.8	118.63	503	118.94	120.05	-492.2	6,292	-7.82%	大賣/鉅額交易
2020/12/07	3	118.08	4.1	117.79	118.40	-1.1	6,247	-0.02%
2020/12/04	3	116.73	1	116.15	117.30	2	6,240	0.03%
2020/12/03	4	115.26	2.4	115.43	115.40	1.6	6,111	0.03%
2020/12/02	3	115.37	1	115.25	115.40	2	6,104	0.03%
2020/12/01	2	113.90	0	0.00	114.30	2	6,101	0.03%
2020/11/30	3	114.57	4	114.28	113.30	-1	6,103	-0.02%
2020/11/27	15.7	114.42	0	0.00	114.65	15.7	6,017	0.26%
2020/11/26	1	114.50	0	0.00	114.85	1	6,025	0.02%
2020/11/24	3	115.07	1	115.20	114.90	2	6,077	0.03%
2020/11/23	1	115.20	1	115.50	115.45	0	6,072	0.00%
2020/11/19	0	0.00	4	114.08	114.15	-4	6,002	-0.07%
2020/11/18	11.4	113.92	1	114.35	114.35	10.4	5,990	0.17%
2020/11/16	1	111.70	0	0.00	112.80	1	5,974	0.02%
2020/11/13	0	109.15	14	108.90	109.25	-14	5,922	-0.24%
2020/11/12	1	109.35	112	109.01	108.80	-111	5,921	-1.87%	大賣/鉅額交易
2020/11/11	2	108.08	0	0.00	108.75	2	5,951	0.03%
2020/11/10	0	0.00	10	107.23	107.10	-10	5,872	-0.17%
2020/11/09	9.7	107.78	15	108.10	108.10	-5.3	5,890	-0.09%
2020/11/06	0	0.00	8	106.81	106.70	-8	5,800	-0.14%
2020/11/05	13	105.98	14	105.95	106.05	-1	5,749	-0.02%
2020/11/04	7	105.79	7	105.96	106.15	0	5,775	0.00%
2020/11/03	2	104.80	1.6	104.36	104.60	0.4	5,805	0.01%
2020/11/02	23	102.75	2	103.15	103.40	21	5,855	0.36%
2020/10/30	6.3	103.11	0	0.00	103.00	6.3	5,771	0.11%
2020/10/29	510	103.69	0	0.00	103.85	510	5,742	8.88%	大買/鉅額交易
2020/10/27	1.1	105.23	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	3	105.93	2	106.50	106.10	1	5,809	0.02%
2020/10/23	1	106.10	3	106.23	106.10	-2	5,921	-0.03%
2020/10/21	9	105.88	0	0.00	105.95	9	6,583	0.14%
2020/10/19	7.4	105.83	1	106.00	106.60	6.4	6,827	0.09%
2020/10/16	1	105.30	37	105.52	105.25	-36	6,890	-0.52%
2020/10/15	2	105.90	22	105.47	105.70	-20	7,247	-0.28%
2020/10/14	1	106.65	1	107.10	106.70	0	7,329	0.00%
2020/10/13	0	0.00	107	107.06	107.10	-107	7,587	-1.41%	大賣/鉅額交易
2020/10/12	0	0.00	18	107.12	107.05	-18	7,623	-0.24%
2020/10/08	14.5	105.62	2	106.15	106.20	12.5	7,814	0.16%
2020/10/07	5	103.85	1	103.90	104.80	4	7,814	0.05%
2020/10/06	0.1	104.30	6	104.00	104.25	-5.9	7,948	-0.07%
2020/09/30	19.4	103.12	1	103.30	103.00	18.4	8,046	0.23%
2020/09/29	35	102.69	8	102.48	102.55	27	8,172	0.33%
2020/09/28	78	102.07	0	0.00	102.30	78	8,341	0.94%
2020/09/25	5	100.64	7	100.28	100.65	-2	8,481	-0.02%
2020/09/24	10	100.67	0	0.00	100.45	10	8,572	0.12%
2020/09/23	2	103.40	0	0.00	102.95	2	8,435	0.02%
2020/09/22	1	103.50	0	0.00	103.10	1	8,512	0.01%
2020/09/21	101	104.95	10	104.55	104.45	91	8,535	1.07%	大買/
2020/09/18	8.3	105.36	0	0.00	105.30	8.3	8,603	0.10%
2020/09/17	0	0.00	3	105.90	105.40	-3	8,688	-0.03%
2020/09/16	0	0.00	10	106.67	106.55	-10	8,687	-0.12%
2020/09/14	1	104.50	7	104.07	104.55	-6	8,564	-0.07%
2020/09/10	1	102.90	2	102.93	103.20	-1	8,696	-0.01%
2020/09/09	4	101.38	15	101.49	102.30	-11	8,816	-0.12%
2020/09/08	10.2	102.78	2	102.85	103.00	8.2	8,871	0.09%
2020/09/07	0	0.00	32	102.12	102.40	-32	9,155	-0.35%
2020/09/04	7	102.23	5	102.29	102.55	2	9,299	0.02%
2020/09/03	4	103.26	3	103.62	103.30	1	9,383	0.01%
2020/09/02	3	102.93	0	0.00	103.00	3	9,487	0.03%
2020/09/01	3.4	103.06	8	103.14	103.35	-4.6	9,676	-0.05%
2020/08/31	10	102.70	0	0.00	101.80	10	9,746	0.10%
2020/08/28	3	103.13	0	0.00	103.50	3	9,900	0.03%
2020/08/26	1	104.25	0	0.00	104.30	1	10,240	0.01%
2020/08/24	0	0.00	12	103.09	103.10	-12	10,364	-0.12%
2020/08/21	68	102.26	1	102.30	102.80	67	10,427	0.64%
2020/08/20	6	101.31	35	100.94	100.60	-29	10,368	-0.28%
2020/08/19	1	104.50	0	0.00	104.25	1	10,314	0.01%
2020/08/18	7.2	105.59	0	0.00	105.00	7.2	10,301	0.07%
2020/08/17	0	0.00	5	105.20	105.60	-5	10,461	-0.05%
2020/08/13	1	104.10	0	0.00	104.25	1	10,596	0.01%
2020/08/12	0	0.00	3	103.28	103.25	-3	10,596	-0.03%
2020/08/10	9.7	104.36	3	105.60	105.60	6.7	10,686	0.06%
2020/08/07	1	105.20	1	105.55	104.65	0	10,733	0.00%
2020/08/06	2	105.30	502	105.42	105.40	-500	10,703	-4.67%	大賣/鉅額交易
2020/08/04	0	0.00	4	103.25	103.30	-4	10,799	-0.04%
2020/08/03	1	102.20	1	102.10	102.00	0	10,820	0.00%
2020/07/30	0	0.00	456	104.01	104.05	-456	10,817	-4.22%	大賣/鉅額交易
2020/07/29	4	103.65	4	102.50	102.55	0	10,838	0.00%
2020/07/28	2	106.70	15	107.12	103.60	-13	10,938	-0.12%
2020/07/27	6	103.23	2	103.23	103.30	4	10,878	0.04%
2020/07/24	5	98.79	4	99.46	98.50	1	10,696	0.01%
2020/07/23	0	0.00	3	98.72	98.85	-3	10,533	-0.03%
2020/07/22	0	0.00	1	98.70	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	3.1	98.29	98.70	-3.1	10,641	-0.03%
2020/07/20	7.7	97.18	0	0.00	97.05	7.7	10,451	0.07%
2020/07/17	1	96.80	2	97.20	97.20	-1	10,475	-0.01%
2020/07/16	3	96.45	1	96.10	96.10	2	10,526	0.02%
2020/07/15	2	97.58	10.3	97.73	97.05	-8.3	10,605	-0.08%
2020/07/14	1	96.20	0	0.00	96.65	1	10,825	0.01%
2020/07/13	3	95.50	7	95.75	96.05	-4	10,808	-0.04%
2020/07/10	0	0.00	4	95.46	94.65	-4	10,897	-0.04%
2020/07/09	3	95.27	4	95.51	95.45	-1	10,924	-0.01%
2020/07/08	10.8	94.64	7	95.04	95.15	3.8	10,927	0.03%
2020/07/07	11	94.91	12	94.54	94.50	-1	10,839	-0.01%
2020/07/06	3	94.05	2	93.95	94.15	1	10,868	0.01%
2020/07/03	1	92.55	5	92.45	92.55	-4	10,881	-0.04%
2020/07/02	0	0.00	11	91.31	91.50	-11	10,886	-0.10%
2020/07/01	0	0.00	0.8	90.50	90.50	-0.8	10,964	-0.01%
2020/06/30	1	89.45	0	0.00	89.90	1	10,963	0.01%
2020/06/29	1	89.40	0	0.00	89.10	1	10,992	0.01%
2020/06/24	0	0.00	2	90.23	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	4	89.60	89.45	-4	11,253	-0.04%
2020/06/22	2	88.93	8	89.14	89.05	-6	11,428	-0.05%
2020/06/19	1	89.00	0	0.00	88.85	1	11,796	0.01%
2020/06/18	12.3	88.85	0	0.00	88.90	12.3	12,203	0.10%
2020/06/17	2	88.65	0	0.00	89.00	2	12,493	0.02%
2020/06/16	50	88.96	0	0.00	88.90	50	12,982	0.39%
2020/06/15	15	87.93	22	87.60	87.00	-7	13,934	-0.05%
2020/06/12	12	88.27	2	88.33	88.25	10	14,552	0.07%
2020/06/11	4	89.23	106	89.58	89.05	-102	15,044	-0.68%	大賣/鉅額交易
2020/06/10	4	90.38	5	90.27	90.45	-1	15,370	-0.01%
2020/06/09	7	89.49	3	89.55	89.60	4	16,081	0.02%
2020/06/08	13.8	89.04	7	89.32	89.50	6.8	16,639	0.04%
2020/06/05	4	88.00	4	88.06	88.35	0	16,634	0.00%
2020/06/04	2	87.70	5	87.47	87.60	-3	16,865	-0.02%
2020/06/03	2	86.30	7	86.47	86.80	-5	17,076	-0.03%
2020/06/02	0	0.00	1	85.30	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	7	84.77	84.90	-7	17,022	-0.04%
2020/05/29	2	83.88	3	83.70	84.45	-1	17,023	-0.01%
2020/05/28	6.1	84.26	0	0.00	83.85	6.1	17,119	0.04%
2020/05/27	12	84.43	10	84.30	84.35	2	17,458	0.01%
2020/05/26	1	84.50	1	84.60	84.45	0	17,792	0.00%
2020/05/25	11	83.25	0	0.00	83.50	11	17,786	0.06%
2020/05/22	6	83.13	0	0.00	82.95	6	17,846	0.03%
2020/05/21	0	0.00	5	84.69	84.50	-5	17,849	-0.03%
2020/05/20	0	0.00	2	84.05	83.80	-2	17,813	-0.01%
2020/05/18	9.6	83.09	1	83.20	83.15	8.6	17,798	0.05%
2020/05/15	1	83.90	2	84.00	83.85	-1	17,869	-0.01%
2020/05/14	5	83.51	1	83.60	83.30	4	17,870	0.02%
2020/05/13	5	83.84	3	84.15	84.30	2	17,808	0.01%
2020/05/12	8	83.99	0	0.00	84.05	8	17,821	0.04%
2020/05/11	1	85.20	3	85.25	85.05	-2	17,723	-0.01%
2020/05/08	17.3	84.47	5	84.23	84.35	12.3	17,698	0.07%
2020/05/07	0	0.00	4	84.03	83.85	-4	17,719	-0.02%
2020/05/06	4	83.28	0	0.00	83.50	4	17,775	0.02%
2020/05/05	0	0.00	10	83.61	83.40	-10	17,851	-0.06%
2020/05/04	20	82.85	5	82.91	83.00	15	17,833	0.08%
2020/04/30	2	84.48	8	84.99	85.50	-6	17,721	-0.03%
2020/04/29	2	83.75	8	83.66	83.70	-6	17,672	-0.03%
2020/04/27	0	0.00	7	82.44	82.55	-7	18,260	-0.04%
2020/04/24	1	80.90	1	80.80	80.90	0	18,144	0.00%
2020/04/23	8	80.90	0	0.00	80.90	8	18,184	0.04%
2020/04/22	2	80.10	0	0.00	80.60	2	18,107	0.01%
2020/04/21	27	80.92	0	0.00	80.60	27	18,096	0.15%
2020/04/20	18.6	83.13	3	83.15	83.00	15.6	17,938	0.09%
2020/04/17	0	0.00	1,977	83.67	83.25	-1,977	17,844	-11.08%	大賣/鉅額交易
2020/04/16	5	80.82	4	80.81	80.80	1	17,420	0.01%
2020/04/15	38	81.25	14	81.20	81.20	24	17,333	0.14%
2020/04/14	0	0.00	41	80.70	80.95	-41	17,185	-0.24%
2020/04/13	2	78.80	0	0.00	78.80	2	17,072	0.01%
2020/04/10	1	79.30	0	0.00	79.30	1	17,104	0.01%
2020/04/09	6	79.20	1	79.30	79.25	5	17,121	0.03%
2020/04/08	21.2	78.89	3	79.23	79.60	18.2	16,942	0.11%
2020/04/07	11	78.43	1	78.50	78.50	10	16,760	0.06%
2020/04/06	0	0.00	3	76.75	77.05	-3	16,558	-0.02%
2020/04/01	0.5	76.15	5	76.35	75.90	-4.5	16,404	-0.03%
2020/03/31	6	76.17	0	0.00	76.15	6	16,291	0.04%
2020/03/30	8	75.31	2	75.45	75.85	6	16,158	0.04%
2020/03/27	3	76.88	31	78.20	76.60	-28	15,956	-0.18%
2020/03/26	4	77.28	3	76.80	77.20	1	15,647	0.01%
2020/03/25	17	77.17	22	77.02	76.85	-5	15,383	-0.03%
2020/03/24	143	74.42	11	74.36	74.25	132	14,877	0.89%	大買/鉅額交易
2020/03/23	288	71.45	19	70.64	70.80	269	14,493	1.86%	大買/鉅額交易
2020/03/20	596	72.95	15.1	73.19	74.00	580.9	14,198	4.09%	大買/鉅額交易
2020/03/19	54	69.90	16	69.73	68.55	38	13,591	0.28%
2020/03/18	354.9	74.68	12	73.64	72.80	342.9	12,556	2.73%	大買/鉅額交易
2020/03/17	263	74.91	20.2	74.90	74.85	242.8	11,920	2.04%	大買/鉅額交易
2020/03/16	351	78.04	24	78.27	77.30	327	11,101	2.95%	大買/鉅額交易
2020/03/13	155	77.68	50.2	77.62	81.00	104.8	10,628	0.99%	大買/鉅額交易
2020/03/12	625	82.04	17	82.07	82.15	608	9,783	6.21%	大買/鉅額交易
2020/03/11	33	86.30	27	85.89	85.30	6	9,093	0.07%
2020/03/10	27	85.40	10	85.85	86.30	17	8,896	0.19%
2020/03/09	22	86.47	27	85.99	85.85	-5	8,539	-0.06%
2020/03/06	21	88.78	12	88.40	88.35	9	8,102	0.11%
2020/03/05	19	89.85	4	90.04	90.20	15	7,852	0.19%
2020/03/04	18	88.98	2	88.95	89.20	16	7,779	0.21%
2020/03/03	133	88.42	1	88.55	88.60	132	7,661	1.72%	大買/鉅額交易
2020/03/02	25	87.26	1	87.90	87.35	24	7,510	0.32%
2020/02/27	12.3	88.77	10	88.40	88.65	2.3	7,110	0.03%
2020/02/26	12	89.42	0	0.00	89.45	12	6,741	0.18%
2020/02/25	2	89.78	0	0.00	90.35	2	6,515	0.03%
2020/02/24	7.3	89.99	5	90.10	90.10	2.3	6,423	0.04%
2020/02/21	1	91.75	0	0.00	91.25	1	6,330	0.02%
2020/02/20	36	92.02	20	91.40	91.70	16	6,287	0.25%
2020/02/19	37	92.11	2	92.00	92.10	35	6,213	0.56%
2020/02/18	515.2	91.23	3	91.32	91.05	512.2	6,122	8.36%	大買/鉅額交易
2020/02/17	2	92.30	1	92.25	92.30	1	5,950	0.02%
2020/02/14	10	92.60	67	92.86	92.95	-57	5,878	-0.97%
2020/02/13	4	93.00	5	92.80	92.80	-1	5,836	-0.02%
2020/02/12	6	92.23	2	92.35	92.65	4	5,837	0.07%
2020/02/11	8	91.67	3	91.70	91.75	5	5,791	0.09%
2020/02/10	16.4	90.22	5	90.63	91.00	11.4	5,757	0.20%
2020/02/07	7	91.14	35	91.20	91.20	-28	5,710	-0.49%
2020/02/06	11	91.80	1	91.85	92.30	10	5,616	0.18%
2020/02/04	42	89.51	4	90.54	90.60	38	5,485	0.69%
2020/02/03	2	88.83	0	0.00	89.05	2	5,494	0.04%
2020/01/31	641	90.18	20	90.63	89.95	621	5,321	11.67%	大買/鉅額交易
2020/01/30	24	93.96	1	93.90	92.15	23	5,069	0.45%
2020/01/20	9.4	97.63	14.8	97.80	97.70	-5.4	4,616	-0.12%
2020/01/17	11	97.35	2	97.50	97.30	9	4,632	0.19%
2020/01/16	7	97.24	34	97.02	97.30	-27	4,540	-0.59%
2020/01/15	18	97.98	52	98.09	97.60	-34	4,438	-0.77%
2020/01/14	6	98.59	1	98.55	98.60	5	4,321	0.12%
2020/01/13	24	97.81	100	97.84	98.00	-76	4,147	-1.83%
2020/01/10	0	0.00	70	97.08	97.30	-70	4,083	-1.71%
2020/01/09	7	96.60	0	0.00	96.95	7	3,974	0.18%
2020/01/08	27.5	95.59	0	0.00	95.65	27.5	3,921	0.70%
2020/01/07	54	96.16	23	95.95	96.10	31	3,852	0.80%
2020/01/06	1	96.45	0	0.00	96.40	1	3,905	0.03%
2020/01/02	4	97.13	0	0.00	97.65	4	3,954	0.10%
2019/12/31	0.3	97.10	0	0.00	96.95	0.3	3,942	0.01%
2019/12/30	1	98.00	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	5	98.09	98.00	-5	3,962	-0.13%
2019/12/24	0	0.00	2	97.25	97.20	-2	4,224	-0.05%
2019/12/23	3	97.12	0	0.00	97.15	3	4,287	0.07%
2019/12/20	2	97.25	0	0.00	96.95	2	4,296	0.05%
2019/12/19	0	0.00	1	97.55	97.65	-1	4,321	-0.02%
2019/12/18	7.9	98.02	1	98.05	98.20	6.9	4,356	0.16%
2019/12/17	0	0.00	0.6	98.00	98.15	-0.6	4,431	-0.01%
2019/12/16	0	0.00	1	96.85	96.85	-1	4,483	-0.02%
2019/12/13	0	0.00	1	97.24	96.90	-1	4,692	-0.02%
2019/12/12	1	95.90	6.2	95.48	95.85	-5.2	4,677	-0.11%
2019/12/11	0	0.00	2	93.33	93.75	-2	4,718	-0.04%
2019/12/10	1	92.95	0	0.00	93.00	1	4,841	0.02%
2019/12/09	9.9	93.24	0	0.00	93.65	9.9	4,831	0.21%
2019/12/06	2.1	92.86	0	0.00	93.05	2.1	4,869	0.04%
2019/12/05	0	0.00	3	92.75	92.90	-3	5,023	-0.06%
2019/12/04	0	0.00	1	91.50	91.70	-1	5,253	-0.02%
2019/12/03	1	92.15	1	92.00	92.05	0	5,638	0.00%
2019/11/29	10	92.27	0	0.00	91.50	10	5,843	0.17%
2019/11/28	2	92.88	1	92.90	92.95	1	5,862	0.02%
2019/11/27	1	92.80	2	93.00	93.20	-1	6,162	-0.02%
2019/11/26	12	92.85	1	93.00	92.85	11	6,183	0.18%
2019/11/22	52	92.63	0	0.00	92.55	52	6,175	0.84%
2019/11/21	1	92.00	7	92.44	92.50	-6	6,355	-0.09%
2019/11/20	0	0.00	34	93.28	93.25	-34	6,354	-0.54%
2019/11/19	6	93.17	30	93.03	93.60	-24	6,378	-0.38%
2019/11/18	7.6	92.57	5	92.59	92.90	2.6	6,432	0.04%
2019/11/15	76	92.24	0	0.00	92.30	76	6,467	1.18%
2019/11/14	0	0.00	1	91.75	91.40	-1	6,534	-0.02%
2019/11/13	0	0.00	1	91.50	91.45	-1	6,600	-0.02%
2019/11/12	0	0.00	1	91.75	92.00	-1	6,834	-0.01%
2019/11/11	2	91.48	62	91.40	91.15	-60	6,916	-0.87%
2019/11/08	9.4	92.93	4	92.78	92.55	5.4	6,942	0.08%
2019/11/06	5	92.80	100	93.12	93.35	-95	6,980	-1.36%
2019/11/05	7	92.66	1	92.60	92.90	6	7,187	0.08%
2019/10/31	0	0.00	1	90.30	90.10	-1	8,003	-0.01%
2019/10/30	2	89.80	0	0.00	89.85	2	7,929	0.03%
2019/10/29	0	0.00	1	89.55	89.45	-1	7,891	-0.01%
2019/10/25	0	0.00	0.2	88.80	88.80	-0.2	7,770	0.00%
2019/10/23	0	0.00	1	88.65	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	1	88.20	88.70	-1	7,742	-0.01%
2019/10/21	2	87.95	2	87.75	87.85	0	7,787	0.00%
2019/10/18	9.3	88.11	2	88.08	87.95	7.3	7,908	0.09%
2019/10/17	0	0.00	0.2	88.00	88.15	-0.2	8,024	0.00%
2019/10/16	5	87.87	3	88.07	88.10	2	8,108	0.02%
2019/10/15	5	87.66	0	0.00	87.70	5	8,218	0.06%
2019/10/14	26	87.24	6	87.10	87.55	20	8,237	0.24%
2019/10/09	2	85.85	0	0.00	85.80	2	8,235	0.02%
2019/10/08	23.3	86.23	11	86.49	86.50	12.3	8,169	0.15%
2019/10/07	0	0.00	3.5	85.54	85.45	-3.5	8,139	-0.04%
2019/10/04	0	0.00	2	85.15	85.15	-2	8,144	-0.02%
2019/10/03	7	84.80	3	84.88	84.80	4	8,150	0.05%
2019/10/02	1	85.70	0	0.00	85.65	1	8,133	0.01%
2019/10/01	10	85.13	8	85.51	85.95	2	8,066	0.02%
2019/09/27	0	0.00	8	84.61	84.60	-8	8,011	-0.10%
2019/09/26	2	84.48	9	84.53	84.30	-7	8,006	-0.09%
2019/09/25	0	0.00	13	84.02	84.10	-13	8,007	-0.16%
2019/09/24	0	0.00	2	84.58	84.65	-2	8,170	-0.02%
2019/09/23	0	0.00	6	84.70	84.50	-6	8,155	-0.07%
2019/09/20	0	0.00	4	84.80	84.70	-4	8,338	-0.05%
2019/09/19	0	0.00	39	84.46	84.45	-39	8,300	-0.47%
2019/09/18	8.7	84.48	17	84.72	84.95	-8.3	8,303	-0.10%
2019/09/17	0	0.00	12	84.30	84.25	-12	8,296	-0.14%
2019/09/16	0	0.00	37	84.03	84.40	-37	8,469	-0.44%
2019/09/12	0	0.00	12.6	84.11	83.90	-12.6	8,480	-0.15%
2019/09/11	0	0.00	22	83.45	83.45	-22	8,689	-0.25%
2019/09/10	0	0.00	32	83.35	83.40	-32	8,659	-0.37%
2019/09/09	10.5	83.71	1	83.70	83.80	9.5	8,675	0.11%
2019/09/06	0	0.00	7	83.45	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	2	82.80	83.00	-2	8,329	-0.02%
2019/09/04	0	0.00	2	82.10	82.15	-2	8,060	-0.02%
2019/09/03	1	81.50	0	0.00	81.20	1	8,057	0.01%
2019/08/30	1	81.85	5	81.62	81.85	-4	8,117	-0.05%
2019/08/29	3	80.28	0	0.00	80.55	3	7,912	0.04%
2019/08/27	5	79.91	0	0.00	79.85	5	8,023	0.06%
2019/08/26	4	79.86	0	0.00	79.65	4	8,107	0.05%
2019/08/23	0	0.00	1	81.00	81.00	-1	8,030	-0.01%
2019/08/22	3	81.05	1	81.35	80.90	2	8,137	0.02%
2019/08/21	4	81.05	7	81.06	81.10	-3	8,144	-0.04%
2019/08/20	2	81.00	4	80.95	81.00	-2	8,234	-0.02%
2019/08/19	10.7	80.69	0	0.00	80.80	10.7	8,265	0.13%
2019/08/16	3	79.98	1	80.30	80.35	2	8,584	0.02%
2019/08/15	506	79.32	0	0.00	79.40	506	8,658	5.84%	大買/鉅額交易
2019/08/14	12	80.58	0	0.00	80.30	12	8,722	0.14%
2019/08/13	2	79.83	8	79.85	79.70	-6	8,837	-0.07%
2019/08/12	0.8	80.75	0	0.00	80.60	0.8	9,106	0.01%
2019/08/08	14.8	80.17	1	80.50	80.65	13.8	9,337	0.15%
2019/08/07	21	79.95	0	0.00	79.70	21	9,541	0.22%
2019/08/06	23	79.17	6	79.15	80.10	17	9,598	0.18%
2019/08/05	7	80.41	0	0.00	80.15	7	9,494	0.07%
2019/08/02	10	80.88	0	0.00	80.95	10	9,347	0.11%
2019/08/01	4	82.24	1	82.25	82.30	3	9,181	0.03%
2019/07/31	3	82.57	0	0.00	82.80	3	9,324	0.03%
2019/07/30	2	83.20	2	83.60	83.20	0	9,505	0.00%
2019/07/29	102	83.22	0	0.00	83.45	102	9,595	1.06%	大買/鉅額交易
2019/07/26	0	0.00	2	83.28	83.25	-2	10,049	-0.02%
2019/07/25	1	83.65	4	83.66	83.80	-3	10,100	-0.03%
2019/07/23	0	0.00	4	83.60	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	4	83.43	83.40	-4	10,034	-0.04%
2019/07/19	0	0.00	4	83.08	83.00	-4	9,953	-0.04%
2019/07/18	8.5	82.62	1	82.80	82.70	7.5	9,842	0.08%
2019/07/17	2	82.95	1	83.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	1	83.45	83.35	-1	9,688	-0.01%
2019/07/11	5	82.75	15	82.96	82.85	-10	10,329	-0.10%
2019/07/09	0	0.00	10	81.53	81.50	-10	10,340	-0.10%
2019/07/08	10.4	81.79	0	0.00	81.60	10.4	10,397	0.10%
2019/07/05	0	0.00	1	82.20	81.90	-1	10,470	-0.01%
2019/07/01	0	0.00	35	82.67	82.65	-35	10,800	-0.32%
2019/06/28	0	0.00	1	81.50	80.90	-1	10,664	-0.01%
2019/06/27	0	0.00	4	81.50	81.50	-4	10,782	-0.04%
2019/06/25	0	0.00	2	81.25	80.75	-2	10,580	-0.02%
2019/06/24	6	81.36	203	81.37	81.20	-197	10,490	-1.88%	大賣/鉅額交易
2019/06/21	0	0.00	14	81.05	80.85	-14	10,258	-0.14%
2019/06/20	0	0.00	3	80.80	80.85	-3	10,120	-0.03%
2019/06/19	0	0.00	4	80.65	80.75	-4	10,042	-0.04%
2019/06/18	9	78.82	0	0.00	78.90	9	9,868	0.09%
2019/06/17	0	78.90	5	78.83	78.70	-5	10,017	-0.05%
2019/06/14	0	0.00	4	79.15	78.90	-4	10,058	-0.04%
2019/06/13	2	79.15	0	0.00	79.05	2	10,209	0.02%
2019/06/12	1	79.65	0	0.00	79.70	1	10,302	0.01%
2019/06/11	11	79.26	3.1	79.63	79.40	7.9	10,234	0.08%
2019/06/10	16.7	78.81	4	78.83	79.05	12.7	10,226	0.12%
2019/06/06	3.1	77.61	3	77.60	77.70	0.1	10,329	0.00%
2019/06/05	4	78.40	2	78.85	78.30	2	10,282	0.02%
2019/06/04	208	78.18	0	0.00	78.05	208	10,331	2.01%	大買/鉅額交易
2019/06/03	1	78.35	1.2	78.53	78.55	-0.2	10,515	0.00%
2019/05/31	7.4	77.94	3	78.30	78.45	4.4	10,741	0.04%
2019/05/30	3	76.80	4	77.20	77.40	-1	10,771	-0.01%
2019/05/29	9	76.57	12	76.70	76.75	-3	10,785	-0.03%
2019/05/28	6	77.10	0	0.00	77.10	6	10,839	0.06%
2019/05/27	5	77.08	0	0.00	77.15	5	10,940	0.05%
2019/05/24	2	77.25	0	0.00	77.35	2	11,071	0.02%
2019/05/23	18	77.08	0	0.00	76.95	18	11,135	0.16%
2019/05/22	2	78.30	0	0.00	78.40	2	11,019	0.02%
2019/05/21	5	78.16	0	0.00	78.40	5	11,415	0.04%
2019/05/20	13.5	78.38	0	0.00	78.20	13.5	11,133	0.12%
2019/05/17	178	78.89	3	78.60	78.25	175	11,004	1.59%	大買/鉅額交易
2019/05/16	111	79.35	0	0.00	79.05	111	10,671	1.04%	大買/鉅額交易
2019/05/15	5	79.81	0	0.00	79.75	5	10,447	0.05%
2019/05/14	11	79.77	2	79.95	79.65	9	10,229	0.09%
2019/05/13	12	80.41	5	80.36	80.15	7	9,994	0.07%
2019/05/10	2	81.10	1.1	82.02	81.50	0.9	9,793	0.01%
2019/05/09	4	81.50	0	0.00	81.55	4	9,684	0.04%
2019/05/08	9.8	82.45	0	0.00	82.55	9.8	9,642	0.10%
2019/05/07	1	82.75	0	0.00	83.15	1	9,480	0.01%
2019/05/06	1	82.25	1	82.50	82.30	0	9,368	0.00%
2019/05/02	1	83.40	0	0.00	83.00	1	8,904	0.01%
2019/04/30	0	0.00	5	82.63	82.80	-5	8,949	-0.06%
2019/04/29	0	0.00	1	82.80	82.80	-1	9,065	-0.01%
2019/04/26	0	0.00	2	82.45	82.45	-2	9,151	-0.02%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/23	1	83.00	3.1	83.12	83.05	-2.1	9,597	-0.02%
2019/04/22	5	83.00	1	83.10	82.70	4	9,585	0.04%
2019/04/19	6	83.23	10	83.30	82.80	-4	9,709	-0.04%
2019/04/18	7.5	82.86	9	83.05	82.70	-1.5	9,548	-0.02%
2019/04/17	0	0.00	4	82.71	82.75	-4	9,394	-0.04%
2019/04/16	2	82.00	1	82.05	82.10	1	9,192	0.01%
2019/04/15	2	81.65	0	0.00	81.85	2	9,306	0.02%
2019/04/12	0	0.00	1	81.05	81.10	-1	9,533	-0.01%
2019/04/11	4	81.20	0	0.00	81.15	4	9,630	0.04%
2019/04/10	0	0.00	2	81.38	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	7	81.33	81.40	-7	9,531	-0.07%
2019/04/08	7	80.82	3	80.93	80.90	4	9,436	0.04%
2019/04/03	0	0.00	1	80.10	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	10	80.26	79.85	-10	9,544	-0.10%
2019/03/28	1	78.50	0	0.00	78.50	1	9,457	0.01%
2019/03/25	13	78.02	2	78.25	78.15	11	9,674	0.11%
2019/03/22	0	0.00	2	79.65	79.35	-2	9,652	-0.02%
2019/03/21	0	0.00	1	79.00	79.15	-1	9,683	-0.01%
2019/03/20	5	78.50	2	78.45	78.50	3	9,598	0.03%
2019/03/19	6	78.20	0	0.00	78.40	6	9,545	0.06%
2019/03/18	11.9	77.92	4	77.98	78.10	7.9	9,490	0.08%
2019/03/14	17	77.06	0	0.00	77.05	17	9,425	0.18%
2019/03/13	5	77.15	0	0.00	77.10	5	9,677	0.05%
2019/03/12	0	0.00	2	77.20	77.25	-2	9,668	-0.02%
2019/03/11	1	76.00	1	75.95	76.15	0	9,506	0.00%
2019/03/08	7.9	76.18	0	0.00	76.00	7.9	9,659	0.08%
2019/03/06	4	76.95	0	0.00	76.95	4	9,408	0.04%
2019/03/05	1	76.60	1	76.60	76.75	0	9,208	0.00%
2019/03/04	1	77.25	4	76.86	76.95	-3	9,178	-0.03%
2019/02/27	0	0.00	3	77.58	77.65	-3	9,143	-0.03%
2019/02/26	0	0.00	3	77.67	77.70	-3	8,995	-0.03%
2019/02/22	1	76.95	0	0.00	76.95	1	8,759	0.01%
2019/02/20	5	76.40	158	76.45	76.35	-153	8,545	-1.79%	大賣/鉅額交易
2019/02/18	4.6	75.53	0	0.00	75.65	4.6	8,168	0.06%
2019/02/14	2	75.43	0	0.00	75.25	2	8,284	0.02%
2019/02/13	1	75.45	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	4	75.40	75.65	-4	8,870	-0.05%
2019/02/11	0.2	75.40	4	75.35	75.15	-3.8	8,939	-0.04%
2019/01/30	8	74.38	0	0.00	74.35	8	8,933	0.09%
2019/01/29	3	74.30	0	0.00	74.50	3	8,949	0.03%
2019/01/28	3	75.17	8	75.29	75.15	-5	8,953	-0.06%
2019/01/25	1	74.80	1	75.00	75.00	0	9,001	0.00%
2019/01/24	1	73.90	1	74.00	74.05	0	8,992	0.00%
2019/01/23	1	73.85	30	73.90	73.70	-29	9,099	-0.32%
2019/01/22	4	73.91	1	73.90	74.05	3	9,094	0.03%
2019/01/21	1	76.50	2	76.55	76.50	-1	9,112	-0.01%
2019/01/18	4.8	75.78	0	0.00	75.95	4.8	9,237	0.05%
2019/01/16	1	75.60	11	75.54	75.55	-10	9,630	-0.10%
2019/01/15	0	0.00	3	75.70	75.65	-3	9,789	-0.03%
2019/01/14	0	0.00	10	75.12	75.00	-10	9,799	-0.10%
2019/01/11	0	0.00	3	75.55	75.50	-3	9,912	-0.03%
2019/01/09	1	74.00	1	75.00	75.00	0	10,164	0.00%
2019/01/08	9.3	73.97	0	0.00	73.65	9.3	10,251	0.09%
2019/01/07	1	73.45	12	73.55	73.95	-11	10,889	-0.10%
2019/01/04	12	72.38	43	72.23	72.20	-31	11,031	-0.28%
2019/01/03	2.1	73.50	0	0.00	73.35	2.1	11,818	0.02%
2019/01/02	1	74.00	40	74.06	74.05	-39	11,938	-0.33%
2018/12/28	0	0.00	8	75.50	75.50	-8	12,571	-0.06%
2018/12/27	2	74.70	5	74.70	75.05	-3	12,940	-0.02%
2018/12/26	1	73.50	10	73.50	73.55	-9	12,942	-0.07%
2018/12/25	8	73.51	3	73.40	73.75	5	12,867	0.04%
2018/12/22	4	74.73	0	0.00	74.85	4	12,755	0.03%
2018/12/21	3	74.92	0	0.00	75.20	3	12,926	0.02%
2018/12/20	31	75.19	0	0.00	75.05	31	13,248	0.23%
2018/12/19	22	75.90	0	0.00	75.90	22	13,222	0.17%
2018/12/18	6.7	75.44	27	75.41	75.30	-20.3	13,273	-0.15%
2018/12/17	3	75.75	2	75.15	75.95	1	13,268	0.01%
2018/12/14	7	75.20	40	75.20	75.35	-33	13,243	-0.25%
2018/12/13	11	76.10	1	76.25	76.30	10	13,211	0.08%
2018/12/12	136	75.69	1	76.20	76.20	135	13,210	1.02%	大買/鉅額交易
2018/12/11	15	75.01	0	0.00	75.05	15	13,215	0.11%
2018/12/10	9.2	74.52	0	0.00	74.45	9.2	13,270	0.07%
2018/12/07	1.2	75.43	1	75.55	75.45	0.2	13,404	0.00%
2018/12/06	6	75.24	28	75.00	75.10	-22	13,600	-0.16%
2018/12/05	9	76.98	39	76.87	76.65	-30	13,587	-0.22%
2018/12/04	3	78.20	8	78.27	78.25	-5	13,516	-0.04%
2018/12/03	4	78.25	3	78.88	78.80	1	13,489	0.01%
2018/11/30	4	77.14	9	77.13	76.75	-5	13,291	-0.04%
2018/11/29	0.1	77.20	3	77.70	77.05	-2.9	13,262	-0.02%
2018/11/28	0	0.00	11	76.52	76.90	-11	13,153	-0.08%
2018/11/27	1	75.35	0	0.00	76.05	1	13,089	0.01%
2018/11/26	2	75.90	2	76.68	76.15	0	13,032	0.00%
2018/11/23	0	0.00	5	75.53	75.35	-5	13,091	-0.04%
2018/11/22	2	75.75	0	0.00	75.60	2	13,247	0.02%
2018/11/21	5	75.47	0	0.00	76.00	5	13,286	0.04%
2018/11/20	6	76.01	10	75.90	76.00	-4	13,118	-0.03%
2018/11/19	15.4	76.93	0	0.00	76.70	15.4	13,017	0.12%
2018/11/16	4	77.09	15	76.85	76.95	-11	12,964	-0.08%
2018/11/15	16	77.38	2	77.38	77.60	14	12,876	0.11%
2018/11/14	0	0.00	1	77.25	77.35	-1	12,865	-0.01%
2018/11/13	1	75.80	10	76.65	77.10	-9	12,813	-0.07%
2018/11/12	1	77.75	0	0.00	78.00	1	12,712	0.01%
2018/11/09	0	0.00	42	77.84	77.80	-42	12,685	-0.33%
2018/11/08	11.5	79.01	9	79.03	78.85	2.5	12,143	0.02%
2018/11/07	2.1	78.40	41	78.36	78.40	-38.9	12,009	-0.32%
2018/11/06	4	77.98	89	77.95	78.00	-85	12,027	-0.71%
2018/11/05	0	0.00	11	77.91	78.25	-11	11,945	-0.09%
2018/11/02	18	78.36	12	78.40	78.65	6	11,895	0.05%
2018/11/01	2	78.15	5	78.32	78.40	-3	11,851	-0.03%
2018/10/31	1	77.45	11	77.30	77.55	-10	11,758	-0.09%
2018/10/30	11	75.75	1	75.50	75.95	10	11,634	0.09%
2018/10/29	0	0.00	1	76.05	75.75	-1	11,553	-0.01%
2018/10/26	5.1	75.38	5	75.85	75.40	0.1	11,468	0.00%
2018/10/25	14	75.58	1	75.40	75.50	13	11,239	0.12%
2018/10/24	6	77.24	1	77.35	77.40	5	10,803	0.05%
2018/10/23	9	77.96	0	0.00	77.75	9	10,641	0.08%
2018/10/22	2	78.80	0	0.00	79.20	2	10,326	0.02%
2018/10/19	4	78.41	1	78.95	79.30	3	10,260	0.03%
2018/10/18	6.3	79.36	0	0.00	79.15	6.3	10,165	0.06%
2018/10/17	4	79.91	4	79.80	79.40	0	10,117	0.00%
2018/10/16	45	78.78	0	0.00	79.30	45	9,921	0.45%
2018/10/15	13	78.98	25	78.80	79.20	-12	9,950	-0.12%
2018/10/12	14	79.37	3	78.77	80.05	11	9,350	0.12%
2018/10/11	31.2	78.69	0	0.00	77.40	31.2	9,184	0.34%
2018/10/09	103	83.15	0	0.00	83.25	103	8,092	1.27%	大買/鉅額交易
2018/10/08	61.3	82.82	4	83.15	83.00	57.3	7,840	0.73%
2018/10/05	18	83.76	0	0.00	83.45	18	7,292	0.25%
2018/10/04	3	84.88	41	85.01	84.90	-38	6,962	-0.55%
2018/10/03	1	86.10	22	86.03	85.95	-21	6,865	-0.31%
2018/10/02	1	86.40	128	86.18	86.05	-127	6,874	-1.85%	大賣/鉅額交易
2018/10/01	0	0.00	1	87.40	87.35	-1	6,934	-0.01%
2018/09/28	5	86.97	6	87.60	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	1	87.30	87.35	-1	6,757	-0.01%
2018/09/26	4	86.83	0	0.00	86.90	4	6,323	0.06%
2018/09/25	0	0.00	6	87.02	87.10	-6	6,273	-0.10%
2018/09/20	5	85.90	0	0.00	85.90	5	6,205	0.08%
2018/09/19	57	85.91	2	86.15	86.15	55	6,337	0.87%
2018/09/18	34.7	85.49	0	0.00	85.40	34.7	6,361	0.55%
2018/09/17	69	85.87	1	86.00	85.85	68	6,533	1.04%
2018/09/14	49	86.17	4	86.28	86.50	45	6,517	0.69%
2018/09/13	68	85.52	0	0.00	84.95	68	6,481	1.05%
2018/09/12	3	85.45	0	0.00	85.55	3	6,167	0.05%
2018/09/11	3	85.67	0	0.00	85.65	3	5,989	0.05%
2018/09/10	8.8	86.38	0	0.00	86.00	8.8	5,747	0.15%
2018/08/31	0	0.00	116	86.73	86.95	-116	5,795	-2.00%	大賣/鉅額交易
2018/08/30	0	0.00	8	87.73	87.55	-8	5,836	-0.14%
2018/08/28	2	86.18	5	86.21	86.25	-3	5,600	-0.05%
2018/08/24	13	85.00	3	84.80	84.80	10	5,528	0.18%
2018/08/23	6	84.73	0	0.00	85.05	6	5,512	0.11%
2018/08/22	2	84.65	0	0.00	84.65	2	5,551	0.04%
2018/08/21	18	84.30	0	0.00	84.55	18	5,515	0.33%
2018/08/20	3.6	84.05	3.2	83.97	83.95	0.4	5,480	0.01%
2018/08/17	53	83.86	0	0.00	83.65	53	5,479	0.97%
2018/08/16	21	83.75	0	0.00	83.80	21	5,421	0.39%
2018/08/15	12	84.11	0.5	84.05	83.75	11.5	5,381	0.21%
2018/08/14	4	84.14	0	0.00	84.55	4	5,340	0.07%
2018/08/13	2	83.98	0	0.00	83.95	2	5,368	0.04%
2018/08/08	4.4	85.82	0	0.00	86.15	4.4	5,408	0.08%
2018/08/02	3	86.10	0	0.00	84.85	3	6,060	0.05%
2018/07/31	0	0.00	1	85.50	85.55	-1	6,058	-0.02%
2018/07/26	0	0.00	1	85.15	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	48	84.66	84.75	-48	6,080	-0.79%
2018/07/20	0	0.00	8	84.56	84.65	-8	6,337	-0.13%
2018/07/19	0	0.00	5	83.53	83.30	-5	6,304	-0.08%
2018/07/18	3.4	83.14	2	83.35	83.05	1.4	6,365	0.02%
2018/07/17	0	0.00	67	82.55	82.55	-67	6,322	-1.06%
2018/07/16	0	0.00	2	83.38	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	12	83.10	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	12	82.62	82.65	-12	6,241	-0.19%
2018/07/10	0	0.00	3	82.65	82.45	-3	6,163	-0.05%
2018/07/09	4.6	81.83	2	82.10	82.25	2.6	6,131	0.04%
2018/07/06	13	80.64	1	80.65	80.95	12	6,040	0.20%
2018/07/05	1	81.00	0	0.00	80.75	1	5,994	0.02%
2018/07/04	2	81.15	0	0.00	81.40	2	6,006	0.03%
2018/07/03	19	81.58	0	0.00	81.15	19	6,033	0.31%
2018/07/02	16	81.60	0	0.00	81.05	16	6,052	0.26%
2018/06/29	2	80.33	1	81.10	81.45	1	6,045	0.02%
2018/06/28	10	80.12	0	0.00	80.05	10	5,950	0.17%
2018/06/27	15	80.65	0	0.00	80.40	15	5,831	0.26%
2018/06/26	18	80.37	0	0.00	80.70	18	5,761	0.31%
2018/06/25	18	80.89	0	0.00	80.90	18	5,556	0.32%
2018/06/22	1.1	80.70	0	0.00	81.15	1.1	5,478	0.02%
2018/06/21	32	81.43	0	0.00	81.25	32	5,442	0.59%
2018/06/19	7.8	80.83	0	0.00	80.60	7.8	5,466	0.14%
2018/06/15	1	81.45	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1.1	82.02	0	0.00	81.75	1.1	5,448	0.02%
2018/06/13	0	0.00	0.1	83.00	83.00	-0.1	5,422	0.00%
2018/06/11	0	0.00	50	82.60	82.65	-50	5,457	-0.92%
2018/06/08	4.7	83.20	52	82.96	82.55	-47.3	5,459	-0.87%
2018/06/07	0	0.00	4	83.31	83.45	-4	5,565	-0.07%
2018/06/06	0	0.00	102	83.06	83.30	-102	5,598	-1.82%	大賣/鉅額交易
2018/06/05	0	0.00	48	82.53	82.50	-48	5,538	-0.87%
2018/06/04	0	0.00	3	82.13	82.60	-3	5,547	-0.05%
2018/06/01	0	0.00	1	80.95	81.35	-1	5,472	-0.02%
2018/05/31	0	0.00	6	80.78	80.75	-6	5,533	-0.11%
2018/05/30	5	81.02	12	80.99	80.40	-7	5,568	-0.13%
2018/05/29	0	0.00	4	81.69	81.85	-4	5,569	-0.07%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	12	81.97	81.85	-12	5,697	-0.21%
2018/05/24	1	81.50	0	0.00	81.55	1	5,699	0.02%
2018/05/22	1	81.85	2	82.05	81.75	-1	5,770	-0.02%
2018/05/21	9	82.00	0	0.00	82.05	9	5,933	0.15%
2018/05/18	4.1	81.13	0	0.00	80.95	4.1	6,008	0.07%
2018/05/17	0	0.00	3	81.45	81.20	-3	6,238	-0.05%
2018/05/16	0	0.00	27	81.58	81.75	-27	6,281	-0.43%
2018/05/14	0	0.00	4	82.31	82.50	-4	6,727	-0.06%
2018/05/11	0	0.00	5	81.23	81.60	-5	6,558	-0.08%
2018/05/10	5	80.50	0	0.00	80.65	5	6,315	0.08%
2018/05/09	3	80.45	4	80.45	80.45	-1	6,264	-0.02%
2018/05/08	4.1	79.57	0	0.00	80.00	4.1	6,278	0.07%
2018/05/07	0	0.00	4	79.50	79.50	-4	6,271	-0.06%
2018/05/04	3	78.50	0	0.00	78.95	3	6,314	0.05%
2018/05/03	4	78.48	0	0.00	78.55	4	6,384	0.06%
2018/05/02	1	79.50	0	0.00	79.40	1	6,320	0.02%
2018/04/27	12	79.09	1	79.45	79.20	11	6,300	0.17%
2018/04/26	6	79.04	0	0.00	79.05	6	6,167	0.10%
2018/04/25	11	79.06	0	0.00	79.30	11	5,981	0.18%
2018/04/24	203.1	79.41	0	0.00	79.55	203.1	5,821	3.49%	大買/鉅額交易
2018/04/23	3	80.07	0	0.00	79.95	3	5,635	0.05%
2018/04/20	2	80.78	0	0.00	80.75	2	5,524	0.04%
2018/04/19	5	82.40	200	82.49	82.65	-195	5,421	-3.60%	大賣/鉅額交易
2018/04/18	2.7	81.65	0	0.00	81.60	2.7	5,395	0.05%
2018/04/17	2	81.45	0	0.00	81.40	2	5,375	0.04%
2018/04/13	2	82.50	0	0.00	82.50	2	5,430	0.04%
2018/04/10	1	81.85	0	0.00	82.50	1	5,584	0.02%
2018/04/09	6	82.09	0	0.00	82.20	6	5,639	0.11%
2018/04/03	4	81.35	0	0.00	81.50	4	5,642	0.07%
2018/03/31	0	0.00	0.2	82.95	82.95	-0.2	5,607	0.00%
2018/03/29	1	81.90	4	82.10	82.10	-3	5,612	-0.05%
2018/03/28	1	82.30	5	82.40	82.25	-4	5,560	-0.07%
2018/03/27	0	0.00	2	83.33	83.40	-2	5,518	-0.04%
2018/03/23	2	82.08	4	82.10	82.10	-2	5,489	-0.04%
2018/03/22	0	0.00	5	84.20	83.55	-5	5,423	-0.09%
2018/03/21	0	0.00	1	83.85	83.85	-1	5,430	-0.02%
2018/03/20	0	0.00	6	83.48	83.80	-6	5,416	-0.11%
2018/03/19	2.8	83.75	0	0.00	83.85	2.8	5,405	0.05%
2018/03/16	7.1	83.79	1.1	84.00	83.90	6	5,399	0.11%
2018/03/15	2	84.00	0	0.00	84.25	2	5,373	0.04%
2018/03/14	0.2	84.30	3	84.13	84.30	-2.8	5,360	-0.05%
2018/03/13	0	0.00	11	84.49	84.95	-11	5,409	-0.20%
2018/03/12	0	0.00	14	84.10	84.15	-14	5,367	-0.26%
2018/03/09	2	82.80	0	82.85	82.85	2	5,442	0.04%
2018/03/08	3.3	82.39	3	82.73	82.75	0.3	5,427	0.01%
2018/03/07	0	0.00	1	82.20	81.80	-1	5,398	-0.02%
2018/03/06	0	0.00	2	82.05	82.15	-2	5,449	-0.04%
2018/03/05	0	0.00	2	80.88	80.75	-2	5,491	-0.04%
2018/03/02	3	80.70	9	80.98	81.15	-6	5,452	-0.11%
2018/03/01	0	0.00	3	81.80	81.75	-3	5,382	-0.06%
2018/02/23	0	0.00	2	81.95	82.00	-2	5,206	-0.04%
2018/02/22	1	81.10	0	0.00	81.00	1	5,225	0.02%
2018/02/21	2	81.45	7	81.46	81.50	-5	5,238	-0.10%
2018/02/12	0	0.00	19	79.68	79.70	-19	5,082	-0.37%
2018/02/09	2	78.18	0	79.70	79.05	2	5,062	0.04%
2018/02/08	17.1	80.54	0	0.00	80.60	17.1	4,828	0.35%
2018/02/07	42	81.18	3	81.32	80.65	39	4,854	0.80%
2018/02/06	27	79.46	0	80.90	79.65	27	4,702	0.57%
2018/02/05	6	83.17	0	0.00	83.60	6	4,182	0.14%
2018/02/02	6	84.78	0	0.00	84.90	6	4,080	0.15%
2018/02/01	0	0.00	0	85.50	85.25	0	4,049	0.00%
2018/01/31	1	84.20	0	85.00	84.65	1	4,014	0.02%
2018/01/30	0	0.00	2	84.55	84.55	-2	3,980	-0.05%
2018/01/29	0	0.00	3	86.00	85.55	-3	3,924	-0.08%
2018/01/26	4	87.20	0	0.00	87.50	4	3,841	0.10%
2018/01/24	1	87.20	0	0.00	87.20	1	3,678	0.03%
2018/01/19	0	0.00	2	87.03	87.15	-2	3,550	-0.06%
2018/01/18	2.6	85.69	2	86.30	86.30	0.6	3,516	0.02%
2018/01/17	0	0.00	2	85.17	85.15	-2	3,441	-0.06%
2018/01/15	0	0.00	2	84.55	84.65	-2	3,328	-0.06%
2018/01/10	0	0.00	11	83.70	83.75	-11	3,334	-0.33%
2018/01/09	0	0.00	3.1	84.00	84.15	-3.1	3,292	-0.09%
2018/01/08	1.3	83.87	1	84.00	84.10	0.3	3,298	0.01%
2018/01/05	0	0.00	2	83.63	83.75	-2	3,272	-0.06%
2018/01/04	1	83.45	3	83.50	83.50	-2	3,291	-0.06%
2018/01/03	0	0.00	7	83.31	83.35	-7	3,464	-0.20%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%