元大台灣50 (0050)-永豐金-新竹券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680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－永豐金-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/04/30	0.6	159.01	9.3	158.99	158.25	-8.7	11,907	-0.07%
2024/04/29	5	158.44	16.6	158.25	158.80	-11.6	11,948	-0.10%
2024/04/26	1.1	156.01	55.6	156.19	156.00	-54.5	12,035	-0.45%
2024/04/25	6.9	153.74	4	154.10	153.50	2.9	12,372	0.02%
2024/04/24	33	155.80	17	155.68	156.35	16	12,412	0.13%
2024/04/23	14.4	152.13	17.2	152.08	151.90	-2.9	12,890	-0.02%
2024/04/22	9.6	150.76	0.1	150.70	150.45	9.5	13,165	0.07%
2024/04/19	50.1	151.05	1	151.55	150.90	49.1	13,214	0.37%
2024/04/18	0.2	157.83	0.5	158.77	158.95	-0.3	12,816	0.00%
2024/04/17	7.6	157.33	26.5	157.21	157.40	-18.9	12,800	-0.15%
2024/04/16	9.7	155.78	4	155.35	155.65	5.7	12,784	0.04%
2024/04/15	16.5	160.10	14	159.97	160.00	2.5	12,601	0.02%
2024/04/12	0.6	162.28	0.1	162.45	162.10	0.5	12,626	0.00%
2024/04/11	1.3	162.22	19	162.01	162.50	-17.7	12,596	-0.14%
2024/04/10	1.9	162.93	1.6	163.02	163.00	0.3	12,600	0.00%
2024/04/09	1	162.60	32.3	162.05	163.25	-31.3	12,737	-0.25%
2024/04/08	0.1	159.35	11	159.49	159.45	-10.9	12,701	-0.09%
2024/04/03	3.7	158.10	301.1	158.55	158.55	-297.4	12,825	-2.32%	大賣/鉅額交易
2024/04/02	0	159.04	8.5	159.45	159.65	-8.5	12,995	-0.07%
2024/04/01	14.2	157.82	11.7	158.19	157.40	2.5	13,372	0.02%
2024/03/29	2.4	157.24	14.5	157.58	157.90	-12.1	13,564	-0.09%
2024/03/28	0.4	156.85	15.2	156.90	156.90	-14.8	13,567	-0.11%
2024/03/27	1	157.10	11.7	157.27	157.65	-10.7	13,618	-0.08%
2024/03/26	4	157.85	15.5	157.64	157.60	-11.5	13,634	-0.08%
2024/03/25	0.1	157.71	37.5	157.30	157.50	-37.4	13,636	-0.27%
2024/03/22	4.1	157.83	18	156.88	157.20	-13.9	13,586	-0.10%
2024/03/21	5.1	157.25	22.5	156.18	157.40	-17.4	13,584	-0.13%
2024/03/20	7.5	154.58	0	0.00	153.20	7.5	13,558	0.06%
2024/03/19	28.3	153.50	0	0.00	154.05	28.3	13,924	0.20%
2024/03/18	2.1	153.51	6.2	153.43	154.40	-4.1	13,830	-0.03%
2024/03/15	4.7	153.97	39.1	154.06	153.00	-34.4	13,623	-0.25%
2024/03/14	2.3	155.30	3.1	155.16	155.10	-0.8	13,532	-0.01%
2024/03/13	1.2	155.18	8.1	155.64	155.25	-6.9	13,611	-0.05%
2024/03/12	0.1	154.25	31	153.11	154.50	-30.9	13,443	-0.23%
2024/03/11	11	153.61	23.2	153.37	152.90	-12.2	13,318	-0.09%
2024/03/08	13	155.07	36.5	155.75	154.45	-23.5	13,181	-0.18%
2024/03/07	5	152.15	44.2	152.20	152.30	-39.2	12,772	-0.31%
2024/03/06	4.3	147.10	8.9	148.68	148.85	-4.6	12,366	-0.04%
2024/03/05	3.6	147.91	20.4	147.94	148.15	-16.8	12,273	-0.14%
2024/03/04	7.2	147.02	86.7	145.33	146.95	-79.5	12,111	-0.66%
2024/03/01	0.8	143.22	2.8	143.49	142.80	-2	11,865	-0.02%
2024/02/29	0.9	143.01	1.3	143.16	143.30	-0.4	11,877	0.00%
2024/02/27	0.5	143.24	10.1	143.52	143.35	-9.6	11,985	-0.08%
2024/02/26	8.6	143.74	2.3	143.76	143.95	6.3	11,990	0.05%
2024/02/23	7.3	143.66	9.5	143.85	143.75	-2.1	11,929	-0.02%
2024/02/22	0.1	142.23	26.4	142.64	142.80	-26.2	12,083	-0.22%
2024/02/21	1.6	141.38	30.4	141.34	141.20	-28.7	12,022	-0.24%
2024/02/20	0.1	141.45	44.3	141.66	141.65	-44.2	12,301	-0.36%
2024/02/19	10.1	140.95	78.3	140.83	141.10	-68.2	12,385	-0.55%
2024/02/16	3.3	141.30	4.2	141.55	141.30	-0.9	12,615	-0.01%
2024/02/15	3.4	141.73	27.6	142.12	142.35	-24.2	12,656	-0.19%
2024/02/05	15.1	136.09	18.6	135.99	135.95	-3.5	12,384	-0.03%
2024/02/02	4	134.75	13	134.96	135.10	-9	12,168	-0.07%
2024/02/01	5.6	134.15	2	134.01	134.35	3.6	12,124	0.03%
2024/01/31	5.7	134.70	2.3	134.72	134.35	3.4	12,169	0.03%
2024/01/30	1.5	136.31	12.2	136.34	136.15	-10.7	12,165	-0.09%
2024/01/29	14.2	136.06	20.9	136.38	136.50	-6.7	12,271	-0.05%
2024/01/26	0.2	135.60	11.2	135.76	135.65	-11	11,972	-0.09%
2024/01/25	0.6	135.29	14.2	135.47	135.65	-13.6	11,872	-0.11%
2024/01/24	3.4	134.12	4.7	134.21	134.00	-1.3	11,511	-0.01%
2024/01/23	9.3	133.82	4.9	134.00	134.05	4.4	11,454	0.04%
2024/01/22	0.2	133.77	0.4	134.02	133.80	-0.2	11,491	0.00%
2024/01/19	1.6	132.87	24	132.38	132.90	-22.3	11,344	-0.20%
2024/01/18	8.6	128.11	4	128.13	128.30	4.6	11,276	0.04%
2024/01/17	29.5	127.89	0	0.00	127.45	29.5	11,225	0.26%
2024/01/16	9.8	131.50	0	0.00	131.65	9.8	10,739	0.09%
2024/01/15	4	132.88	0	0.00	133.00	4	10,507	0.04%
2024/01/12	8.2	132.52	2.1	132.49	132.65	6.1	10,378	0.06%
2024/01/11	10.1	133.05	6	133.13	132.85	4.1	10,400	0.04%
2024/01/10	5.3	132.45	2.2	132.22	132.30	3.1	10,466	0.03%
2024/01/09	3	133.05	1	133.02	133.00	2	10,467	0.02%
2024/01/08	1.2	133.20	0.3	133.00	132.75	0.9	10,501	0.01%
2024/01/05	3.5	132.25	4	132.30	132.15	-0.5	10,451	-0.01%
2024/01/04	2.6	132.53	5	132.50	132.50	-2.4	10,623	-0.02%
2024/01/03	12	132.71	1.7	133.16	132.55	10.2	10,771	0.10%
2024/01/02	2.3	134.99	14.2	135.02	134.90	-11.9	10,627	-0.11%
2023/12/29	0.6	135.59	8	135.69	135.45	-7.4	10,597	-0.07%
2023/12/28	0.5	135.80	1.1	135.94	135.75	-0.5	10,564	-0.01%
2023/12/27	4	135.71	9.9	135.26	135.75	-5.9	10,401	-0.06%
2023/12/26	2	133.51	4.1	134.15	134.25	-2	10,010	-0.02%
2023/12/25	0.1	133.50	1.1	133.68	133.50	-1	9,822	-0.01%
2023/12/22	1.3	132.80	21.8	132.81	132.95	-20.4	9,796	-0.21%
2023/12/21	2.8	132.28	0	132.30	132.60	2.8	9,860	0.03%
2023/12/20	1.6	133.55	1.2	133.61	133.75	0.4	9,837	0.00%
2023/12/19	7.5	133.18	1.2	133.01	133.40	6.3	9,885	0.06%
2023/12/18	1.4	133.41	3	133.48	133.90	-1.6	10,144	-0.02%
2023/12/15	25.4	134.00	16.8	133.97	133.70	8.6	10,132	0.08%
2023/12/14	1	133.05	10.9	133.02	133.15	-9.9	9,893	-0.10%
2023/12/13	1.2	131.66	3	131.68	131.55	-1.8	9,477	-0.02%
2023/12/12	2.5	131.50	2	131.92	131.50	0.5	9,524	0.01%
2023/12/11	9.6	130.95	3.8	130.99	131.20	5.8	9,552	0.06%
2023/12/08	5	131.20	2	131.25	131.05	3	9,554	0.03%
2023/12/07	10.5	130.38	1	130.20	130.00	9.5	9,380	0.10%
2023/12/06	1	130.85	0	130.94	130.80	1	9,471	0.01%
2023/12/05	5	130.12	1	130.30	130.35	4	9,445	0.04%
2023/12/04	1.3	131.37	3	131.05	131.30	-1.7	9,459	-0.02%
2023/12/01	1.3	130.99	0	0.00	131.80	1.3	9,507	0.01%
2023/11/30	5.4	131.04	6.6	131.32	131.35	-1.2	9,479	-0.01%
2023/11/29	3	131.12	2	132.05	131.15	1	9,354	0.01%
2023/11/28	401	130.80	16	131.43	131.25	385	9,295	4.14%	大買/鉅額交易
2023/11/27	3.6	130.45	3.2	130.46	130.35	0.4	9,208	0.00%
2023/11/24	0.4	131.19	20.1	131.35	131.20	-19.6	9,147	-0.21%
2023/11/22	3.6	131.30	1	131.47	131.35	2.6	9,002	0.03%
2023/11/21	0.8	132.48	26.6	132.31	132.55	-25.8	9,018	-0.29%
2023/11/20	1.4	130.77	16.1	130.73	130.95	-14.7	8,657	-0.17%
2023/11/17	3.6	131.33	9	131.06	131.00	-5.4	8,625	-0.06%
2023/11/16	7.1	130.98	10.1	130.97	130.60	-3	8,234	-0.04%
2023/11/15	0.2	130.55	25.2	130.74	130.55	-25	8,096	-0.31%
2023/11/14	3.6	129.29	9.2	129.26	129.00	-5.6	7,843	-0.07%
2023/11/13	2.2	128.69	16.4	128.97	128.70	-14.2	7,669	-0.19%
2023/11/10	2.3	126.53	4	126.68	126.75	-1.7	7,548	-0.02%
2023/11/09	0.1	126.85	12	127.24	127.25	-11.9	7,601	-0.16%
2023/11/08	5.3	127.19	17.7	127.05	127.20	-12.4	7,872	-0.16%
2023/11/07	0.2	126.55	2	126.50	126.50	-1.8	7,816	-0.02%
2023/11/06	1.8	126.71	13.5	126.80	126.55	-11.7	7,888	-0.15%
2023/11/03	0.4	125.30	17.5	125.42	125.45	-17.2	7,684	-0.22%
2023/11/02	0.1	124.33	13.2	123.86	124.50	-13.1	7,713	-0.17%
2023/11/01	4.4	121.72	2.8	121.84	121.75	1.6	7,626	0.02%
2023/10/31	19.6	121.61	0	0.00	121.15	19.6	7,666	0.26%
2023/10/30	12.2	122.06	0	0.00	122.00	12.2	7,686	0.16%
2023/10/27	0.3	122.44	11	122.15	122.30	-10.7	7,608	-0.14%
2023/10/26	36.2	121.83	1	121.70	121.75	35.2	7,661	0.46%
2023/10/25	1.1	124.34	0.2	124.35	124.20	0.9	7,340	0.01%
2023/10/24	21.9	123.04	1	123.75	123.95	20.9	7,340	0.28%
2023/10/23	14.7	123.85	1	123.91	123.85	13.6	7,293	0.19%
2023/10/20	9.4	124.72	0.2	124.57	125.40	9.2	7,276	0.13%
2023/10/19	5.1	124.66	0	0.00	124.85	5.1	7,364	0.07%
2023/10/18	7.8	125.32	0	0.00	124.80	7.8	7,447	0.11%
2023/10/17	3	126.58	3.1	126.66	126.55	-0.1	7,349	0.00%
2023/10/16	70.3	125.93	0.2	126.15	126.25	70	7,474	0.94%
2023/10/13	72	127.05	9	127.04	126.95	63	7,526	0.84%
2023/10/12	0.7	126.89	23.2	126.75	127.30	-22.4	7,674	-0.29%
2023/10/11	23.1	126.00	25.9	126.22	126.25	-2.8	7,681	-0.04%
2023/10/06	4	124.05	9	124.11	124.10	-5	7,718	-0.06%
2023/10/05	11.4	123.25	11	123.41	123.65	0.4	7,694	0.01%
2023/10/04	33.6	121.63	5	121.90	121.90	28.6	7,701	0.37%
2023/10/03	15.4	123.92	2	124.00	123.50	13.4	7,645	0.17%
2023/10/02	0.3	124.06	25.1	124.26	124.25	-24.8	7,694	-0.32%
2023/09/28	3.4	122.72	2	122.68	122.65	1.4	7,859	0.02%
2023/09/27	9.5	121.89	1	122.10	122.15	8.5	7,849	0.11%
2023/09/26	28.8	122.31	1	122.20	122.10	27.8	7,835	0.36%
2023/09/25	5.4	123.03	6.1	123.58	123.55	-0.7	7,778	-0.01%
2023/09/22	17.7	122.33	2	122.43	122.65	15.7	7,829	0.20%
2023/09/21	48.1	123.02	12	122.82	122.75	36.1	7,765	0.47%
2023/09/20	11.3	124.79	4	124.83	124.75	7.3	7,507	0.10%
2023/09/19	17.6	125.52	14.9	125.71	125.45	2.7	7,518	0.04%
2023/09/18	26.6	126.02	0	0.00	126.00	26.6	7,574	0.35%
2023/09/15	1.1	127.09	9.1	127.16	127.35	-8	7,899	-0.10%
2023/09/14	1	126.93	12.8	126.41	126.95	-11.8	7,912	-0.15%
2023/09/13	12	125.01	4	125.45	125.20	8	7,892	0.10%
2023/09/12	2.2	124.10	0	0.00	125.05	2.2	7,959	0.03%
2023/09/11	16.9	123.80	6.2	123.56	123.80	10.7	8,099	0.13%
2023/09/08	21	124.08	0.9	124.50	124.30	20.1	8,073	0.25%
2023/09/07	17.4	125.19	9	125.20	124.85	8.4	8,371	0.10%
2023/09/06	35.4	126.27	1	126.15	126.00	34.3	8,506	0.40%
2023/09/05	1	126.45	0	0.00	126.45	1	8,477	0.01%
2023/09/04	3.1	125.95	3.1	126.69	126.75	0	8,502	0.00%
2023/09/01	0.7	126.08	1	125.90	125.90	-0.3	8,646	0.00%
2023/08/31	4.5	125.89	0.2	126.05	125.70	4.2	8,705	0.05%
2023/08/30	36.1	126.36	5.1	126.76	126.60	30.9	8,738	0.35%
2023/08/29	3.2	124.94	3.2	126.00	126.05	0	8,774	0.00%
2023/08/28	1.5	125.29	6.9	125.21	125.35	-5.4	8,731	-0.06%
2023/08/25	12.2	124.86	0.9	125.40	124.55	11.3	8,806	0.13%
2023/08/24	7	126.53	14.3	126.70	127.00	-7.3	8,890	-0.08%
2023/08/23	2	124.85	3.1	124.98	124.85	-1.1	9,020	-0.01%
2023/08/22	21.1	124.01	1	124.10	124.00	20	9,303	0.22%
2023/08/21	16.1	123.40	2	123.70	123.00	14.1	9,433	0.15%
2023/08/18	13.8	123.86	3	124.10	123.85	10.8	9,447	0.11%
2023/08/17	25.5	123.75	2.4	123.48	124.60	23.1	9,525	0.24%
2023/08/16	45	124.03	6	123.91	124.05	39	9,664	0.40%
2023/08/15	17.6	124.93	6	124.93	124.70	11.6	9,931	0.12%
2023/08/14	29.6	124.62	6.9	124.84	124.50	22.7	10,173	0.22%
2023/08/11	7.8	126.41	2.4	127.11	126.30	5.4	10,232	0.05%
2023/08/10	12.8	126.53	9	126.49	126.40	3.8	10,235	0.04%
2023/08/09	6.1	126.98	3.5	127.22	127.20	2.6	10,122	0.03%
2023/08/08	9.9	126.97	4.1	126.79	127.00	5.8	10,124	0.06%
2023/08/07	1.3	128.33	4.4	128.32	128.50	-3.1	10,010	-0.03%
2023/08/04	6.2	127.11	1	127.25	127.25	5.2	10,002	0.05%
2023/08/02	11.5	127.85	25.9	127.93	127.85	-14.4	9,967	-0.14%
2023/08/01	1.3	129.19	8	129.27	129.45	-6.7	9,867	-0.07%
2023/07/31	2.3	128.81	4.1	129.38	128.80	-1.9	9,830	-0.02%
2023/07/28	0.3	129.47	6.7	129.66	129.50	-6.4	9,771	-0.07%
2023/07/27	1.2	129.48	11	129.49	129.50	-9.8	9,795	-0.10%
2023/07/26	0.3	128.76	1.4	128.88	128.50	-1.1	9,814	-0.01%
2023/07/25	1.2	128.14	7.1	128.81	128.85	-6	9,835	-0.06%
2023/07/24	5.7	127.32	3	127.10	127.25	2.7	9,877	0.03%
2023/07/21	8.3	127.02	1	127.20	127.20	7.3	9,930	0.07%
2023/07/20	1.7	129.43	18.2	129.34	129.35	-16.5	10,026	-0.17%
2023/07/19	8.1	129.60	4	129.80	128.75	4.1	10,073	0.04%
2023/07/18	10.3	130.48	6.3	130.01	129.85	4	9,915	0.04%
2023/07/17	8.4	131.97	52	132.00	132.00	-43.6	9,841	-0.44%
2023/07/14	3.2	132.26	9.8	132.03	132.25	-6.6	9,716	-0.07%
2023/07/13	1.1	131.55	58.1	131.65	130.90	-57	9,551	-0.60%
2023/07/12	1.7	129.28	1	129.00	129.45	0.7	9,385	0.01%
2023/07/11	0.1	128.70	5.3	129.01	129.20	-5.2	9,379	-0.06%
2023/07/10	11.7	127.54	0	0.00	127.45	11.7	9,413	0.12%
2023/07/07	3.5	127.65	0	0.00	127.70	3.5	9,330	0.04%
2023/07/06	10.7	128.38	4.1	128.19	127.90	6.6	9,296	0.07%
2023/07/05	1.3	130.92	0	0.00	130.80	1.3	9,086	0.01%
2023/07/04	2.2	130.75	5.6	130.92	131.00	-3.4	9,075	-0.04%
2023/07/03	5.8	130.40	13.7	130.33	130.70	-7.9	9,106	-0.09%
2023/06/30	7.1	128.45	1	128.50	129.10	6.1	9,245	0.07%
2023/06/29	2.9	129.27	17	130.08	129.05	-14.1	9,318	-0.15%
2023/06/28	0.4	129.28	0.1	129.15	129.10	0.3	9,274	0.00%
2023/06/27	12.4	128.90	3.4	129.03	128.90	9	9,342	0.10%
2023/06/26	7.3	129.56	0	0.00	129.75	7.3	9,410	0.08%
2023/06/21	6.5	130.37	2.6	130.57	130.55	3.9	9,511	0.04%
2023/06/20	1.6	130.46	401.7	130.78	130.55	-400.1	9,327	-4.29%	大賣/鉅額交易
2023/06/19	0.4	131.15	4	131.09	131.25	-3.6	9,455	-0.04%
2023/06/16	2.1	131.32	1	131.45	131.55	1.1	9,416	0.01%
2023/06/15	2.4	131.91	4.8	131.80	131.90	-2.4	9,414	-0.03%
2023/06/14	1.1	131.25	3.5	131.38	131.50	-2.4	9,411	-0.03%
2023/06/13	4.7	131.23	18.8	131.28	131.55	-14.1	9,559	-0.15%
2023/06/12	1.2	129.08	17	128.97	129.00	-15.8	9,371	-0.17%
2023/06/09	0.5	127.76	3.6	127.86	127.80	-3.1	9,326	-0.03%
2023/06/08	1.1	126.79	2.5	127.68	126.85	-1.4	9,545	-0.01%
2023/06/07	1.9	127.98	24.7	127.63	128.10	-22.8	9,679	-0.24%
2023/06/06	1.1	126.70	6.6	126.82	126.70	-5.5	9,532	-0.06%
2023/06/05	3.1	126.52	1.9	126.57	126.35	1.2	9,525	0.01%
2023/06/02	1.1	126.95	2.6	126.75	126.75	-1.6	9,543	-0.02%
2023/06/01	2.6	125.21	14.5	125.14	125.15	-12	9,567	-0.12%
2023/05/31	6.3	125.70	0.7	125.80	126.15	5.6	9,554	0.06%
2023/05/30	2.6	126.83	13.3	126.78	126.75	-10.7	9,464	-0.11%
2023/05/29	1.2	126.95	11.7	127.04	126.75	-10.6	9,386	-0.11%
2023/05/26	0.8	125.61	27.6	125.85	125.95	-26.8	9,236	-0.29%
2023/05/25	0.1	122.98	2.2	123.06	123.05	-2.2	8,943	-0.02%
2023/05/24	0.1	121.49	2	121.30	121.60	-1.9	8,934	-0.02%
2023/05/23	0.2	122.04	1	122.05	122.20	-0.8	8,826	-0.01%
2023/05/22	3.4	122.48	0	0.00	122.30	3.4	8,718	0.04%
2023/05/19	5.6	122.57	10.7	122.58	122.50	-5.1	8,549	-0.06%
2023/05/18	1.1	121.80	22.4	122.06	122.15	-21.4	8,164	-0.26%
2023/05/17	0	120.05	28.9	119.94	120.55	-28.9	8,002	-0.36%
2023/05/16	6	118.78	44.8	118.24	118.60	-38.8	7,695	-0.50%
2023/05/15	3.6	117.08	9	116.98	117.20	-5.4	7,628	-0.07%
2023/05/12	3.1	117.14	0	0.00	117.20	3.1	7,663	0.04%
2023/05/11	4.7	117.71	2.4	117.96	117.55	2.3	7,680	0.03%
2023/05/10	3.5	117.88	3	117.93	117.80	0.5	7,768	0.01%
2023/05/09	0.1	118.85	12	118.72	118.90	-11.9	7,838	-0.15%
2023/05/08	1.4	118.65	2	118.63	118.55	-0.6	7,983	-0.01%
2023/05/05	0.1	117.85	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	3.2	117.21	2	117.40	117.50	1.2	8,263	0.01%
2023/05/03	5	117.14	2	117.20	117.20	3	8,310	0.04%
2023/05/02	37.9	117.69	0	0.00	117.70	37.9	8,600	0.44%
2023/04/28	7.6	117.25	0.9	117.45	117.40	6.8	9,236	0.07%
2023/04/27	10.9	115.69	1	116.20	116.00	9.9	9,376	0.11%
2023/04/26	20.1	115.85	0	0.00	116.10	20.1	9,678	0.21%
2023/04/25	30	117.22	0	0.00	116.60	30	9,938	0.30%
2023/04/24	5.7	118.02	0	0.00	118.15	5.7	9,795	0.06%
2023/04/21	8.2	118.88	1	119.05	118.60	7.2	9,946	0.07%
2023/04/20	7.3	118.95	0	0.00	118.90	7.3	10,065	0.07%
2023/04/19	27.8	118.95	0	0.00	119.05	27.8	10,208	0.27%
2023/04/18	3.5	119.99	0	0.00	119.95	3.5	10,272	0.03%
2023/04/17	1.6	119.97	0	0.00	120.35	1.6	10,392	0.02%
2023/04/14	5.3	120.78	2.4	120.56	120.65	2.9	10,526	0.03%
2023/04/13	4.4	119.71	0	0.00	119.50	4.4	10,722	0.04%
2023/04/12	3.8	120.39	24.2	120.42	120.55	-20.4	10,756	-0.19%
2023/04/11	41.3	121.00	1.4	121.04	120.85	39.9	10,939	0.36%
2023/04/10	5.4	121.15	0.5	121.20	121.00	4.9	11,043	0.04%
2023/04/07	0.4	121.00	0	0.00	121.00	0.4	11,050	0.00%
2023/04/06	8.1	120.82	0	120.95	121.00	8.1	11,043	0.07%
2023/03/31	1.4	121.62	7.2	122.07	121.60	-5.8	11,018	-0.05%
2023/03/30	1.3	121.25	1	121.40	121.20	0.3	10,853	0.00%
2023/03/29	1.1	120.41	1	120.65	120.60	0.1	10,861	0.00%
2023/03/28	0.9	120.46	1.2	120.40	120.40	-0.3	11,017	0.00%
2023/03/27	1.5	121.53	2	121.45	121.45	-0.5	10,957	0.00%
2023/03/24	0.1	121.95	11.2	122.05	122.20	-11.1	10,978	-0.10%
2023/03/23	2.2	120.76	13.4	121.28	121.85	-11.2	10,884	-0.10%
2023/03/22	2	119.75	11.3	120.38	120.90	-9.3	10,757	-0.09%
2023/03/21	0.5	118.48	1.1	118.58	118.65	-0.6	10,628	-0.01%
2023/03/20	2.8	118.37	0	0.00	118.10	2.8	10,708	0.03%
2023/03/17	1	118.10	5	118.41	118.95	-4	10,693	-0.04%
2023/03/16	13.3	116.82	1.5	117.03	117.05	11.8	10,665	0.11%
2023/03/15	0.4	118.20	3	117.55	117.60	-2.6	10,542	-0.02%
2023/03/14	12.5	117.50	5	117.88	117.50	7.5	10,505	0.07%
2023/03/13	6.8	117.99	1.2	118.68	118.80	5.6	10,522	0.05%
2023/03/10	26.7	118.49	0	0.00	118.30	26.7	10,334	0.26%
2023/03/09	15.5	120.69	0.4	120.33	120.20	15.1	10,527	0.14%
2023/03/08	5	120.25	1	120.10	120.30	4	10,627	0.04%
2023/03/07	0.3	120.64	8	121.21	121.30	-7.7	10,702	-0.07%
2023/03/06	2.6	120.17	2.6	120.21	120.50	0	10,828	0.00%
2023/03/03	0.3	119.51	1	119.85	119.35	-0.7	10,939	-0.01%
2023/03/02	1.9	119.19	5.2	118.81	119.25	-3.3	11,141	-0.03%
2023/03/01	3.7	118.26	1	118.90	119.35	2.7	11,216	0.02%
2023/02/24	2.4	119.37	1	119.80	118.80	1.4	11,184	0.01%
2023/02/23	2.9	119.31	1.1	119.63	119.40	1.7	11,237	0.02%
2023/02/22	11	117.48	1	117.75	117.65	10	11,312	0.09%
2023/02/21	0.6	118.80	0	0.00	118.95	0.6	11,354	0.01%
2023/02/20	5.5	118.92	9	119.15	119.00	-3.5	11,674	-0.03%
2023/02/17	19	118.71	0	118.75	118.75	19	12,141	0.16%
2023/02/16	0.9	120.10	3	119.75	120.30	-2.1	12,312	-0.02%
2023/02/15	12.3	119.43	1	119.05	118.85	11.3	12,701	0.09%
2023/02/14	2.1	121.74	3.5	121.55	121.65	-1.4	12,742	-0.01%
2023/02/13	4.3	120.44	1.4	120.25	120.75	2.9	12,930	0.02%
2023/02/10	3.6	120.87	4.7	120.97	121.00	-1.1	13,040	-0.01%
2023/02/09	2	120.90	5	120.85	120.90	-3	13,138	-0.02%
2023/02/08	2	120.20	1	120.65	120.85	1	13,164	0.01%
2023/02/07	2.5	119.01	0	0.00	119.00	2.5	13,240	0.02%
2023/02/06	5.7	119.63	0.4	119.65	119.25	5.3	13,219	0.04%
2023/02/03	3.3	120.62	9.2	121.02	121.00	-5.8	13,134	-0.04%
2023/02/02	1.6	120.83	4.1	120.89	121.00	-2.5	13,144	-0.02%
2023/02/01	4.4	118.82	2	119.10	119.00	2.4	13,076	0.02%
2023/01/31	14.7	119.83	2	120.17	118.30	12.7	13,101	0.10%
2023/01/30	4.1	120.17	20.2	120.53	120.70	-16	12,923	-0.12%
2023/01/17	509.7	118.08	6.3	118.13	118.10	503.3	12,536	4.02%	大買/鉅額交易
2023/01/16	2.2	118.14	24.7	118.36	118.10	-22.5	12,585	-0.18%
2023/01/13	108.2	117.30	9	118.13	117.20	99.2	12,328	0.80%	大買/
2023/01/12	2.7	116.26	4.8	116.13	115.85	-2	12,170	-0.02%
2023/01/11	0.5	116.17	9.3	116.44	116.35	-8.9	12,263	-0.07%
2023/01/10	9.2	115.99	8.5	116.12	116.25	0.7	12,110	0.01%
2023/01/09	100.1	114.70	19.7	115.11	115.80	80.4	12,237	0.66%
2023/01/06	4.1	111.76	2	111.85	111.80	2.1	12,178	0.02%
2023/01/05	0.2	111.36	12	111.30	111.30	-11.8	12,332	-0.10%
2023/01/04	115.7	110.44	0	0.00	110.50	115.7	12,354	0.94%	大買/鉅額交易
2023/01/03	6.1	108.87	0	0.00	110.75	6.1	12,647	0.05%
2022/12/30	4.1	110.43	5	110.50	110.20	-0.9	12,544	-0.01%
2022/12/29	8.5	109.14	5	109.45	109.50	3.5	12,541	0.03%
2022/12/28	15.5	109.72	0	0.00	110.00	15.5	12,488	0.12%
2022/12/27	3.3	112.09	0.1	112.05	111.60	3.2	12,410	0.03%
2022/12/26	0.4	110.88	0	0.00	111.10	0.4	12,525	0.00%
2022/12/23	9.3	110.62	28	110.73	110.70	-18.7	12,668	-0.15%
2022/12/22	0.1	111.96	0	0.00	112.60	0.1	12,741	0.00%
2022/12/21	11.3	110.89	0	0.00	110.75	11.3	12,972	0.09%
2022/12/20	14.7	110.73	10	111.01	110.30	4.7	12,922	0.04%
2022/12/19	5.1	112.38	19	112.31	112.35	-13.9	13,046	-0.11%
2022/12/16	10.2	112.60	11.2	112.61	113.00	-1	13,186	-0.01%
2022/12/15	2.1	114.31	1.1	114.92	114.90	1	13,237	0.01%
2022/12/14	3.1	114.86	0	0.00	114.80	3.1	13,289	0.02%
2022/12/13	4.2	113.77	0	0.00	113.40	4.2	13,254	0.03%
2022/12/12	16.9	113.65	0	0.00	113.90	16.9	13,263	0.13%
2022/12/09	3	114.64	2.2	114.60	115.00	0.8	13,340	0.01%
2022/12/08	8.1	113.41	3	113.28	113.25	5.1	13,297	0.04%
2022/12/07	8	114.71	1.1	114.78	114.60	7	13,326	0.05%
2022/12/06	5.9	115.83	2.1	116.09	115.30	3.8	13,265	0.03%
2022/12/05	2.1	118.28	1.3	118.15	117.45	0.8	13,225	0.01%
2022/12/02	3.8	117.44	0.9	117.38	117.30	2.9	13,144	0.02%
2022/12/01	30.1	118.31	5.6	118.57	118.35	24.6	13,277	0.18%
2022/11/30	6.2	115.83	4	116.31	116.35	2.1	12,974	0.02%
2022/11/29	6.1	114.21	4.3	114.73	115.40	1.9	12,967	0.01%
2022/11/28	5.8	114.71	3	114.82	114.35	2.8	13,021	0.02%
2022/11/25	8.6	116.63	14.3	116.72	116.70	-5.7	13,121	-0.04%
2022/11/24	3.6	116.21	26.2	116.25	116.70	-22.6	12,972	-0.17%
2022/11/23	3.5	115.61	7.6	115.59	115.60	-4.2	12,920	-0.03%
2022/11/22	6	114.08	12	114.59	114.80	-6	13,049	-0.05%
2022/11/21	3.5	114.15	1.1	114.35	113.85	2.4	13,123	0.02%
2022/11/18	2.3	114.79	8	114.93	114.25	-5.7	13,060	-0.04%
2022/11/17	3.5	113.95	7.6	113.58	114.55	-4.1	13,000	-0.03%
2022/11/16	7.4	115.00	24.1	114.77	114.50	-16.7	12,949	-0.13%
2022/11/15	30.1	114.01	39.1	112.61	114.70	-9	12,689	-0.07%
2022/11/14	7.2	110.00	8.7	109.81	110.00	-1.6	12,193	-0.01%
2022/11/11	3.2	108.55	104.1	108.57	109.00	-100.9	11,979	-0.84%	大賣/
2022/11/10	32.5	103.47	5	103.36	103.50	27.5	11,638	0.24%
2022/11/09	10.6	103.55	45.4	104.23	104.50	-34.9	11,557	-0.30%
2022/11/08	5	101.55	8.7	101.55	101.60	-3.6	11,401	-0.03%
2022/11/07	6.3	100.33	8.4	100.21	100.55	-2.1	11,368	-0.02%
2022/11/04	5.1	97.88	0	0.00	98.85	5.1	11,346	0.04%
2022/11/03	10.6	98.60	0	0.00	98.70	10.6	11,359	0.09%
2022/11/02	4.7	99.77	3	99.77	100.00	1.7	11,265	0.01%
2022/11/01	7.2	99.29	6.7	99.78	99.60	0.5	11,293	0.00%
2022/10/31	3.2	98.83	4	99.01	99.05	-0.9	11,311	-0.01%
2022/10/28	6.1	98.22	0	0.00	97.75	6.1	11,257	0.05%
2022/10/27	6.4	98.96	6.3	98.99	99.00	0.1	11,196	0.00%
2022/10/26	28.7	96.98	1.6	97.48	97.60	27.1	11,358	0.24%
2022/10/25	48.2	97.56	12	97.49	96.70	36.2	11,334	0.32%
2022/10/24	15.3	99.50	3.1	99.06	98.60	12.3	11,134	0.11%
2022/10/21	12.2	99.18	0.2	99.00	98.90	12	10,989	0.11%
2022/10/20	17.1	97.79	3.5	97.97	99.20	13.6	10,919	0.12%
2022/10/19	40.8	100.20	23	100.00	99.75	17.8	10,813	0.16%
2022/10/18	9.1	100.77	2	101.00	101.10	7.1	10,729	0.07%
2022/10/17	32.9	99.60	5.1	99.47	99.95	27.8	10,883	0.26%
2022/10/14	10.4	101.78	7.2	101.68	101.85	3.3	10,703	0.03%
2022/10/13	316	100.14	0.7	100.35	99.00	315.3	10,793	2.92%	大買/鉅額交易
2022/10/12	11.6	100.03	30	99.65	100.20	-18.4	10,666	-0.17%
2022/10/11	77.3	101.31	33.8	100.89	100.70	43.5	10,814	0.40%
2022/10/07	13.3	107.09	0.2	107.00	106.20	13.1	10,601	0.12%
2022/10/06	4.6	107.79	7.7	107.72	108.00	-3.1	10,703	-0.03%
2022/10/05	44.1	107.34	2.2	107.52	107.25	41.9	10,975	0.38%
2022/10/04	2.3	104.51	1.9	104.70	104.80	0.4	10,983	0.00%
2022/10/03	5.7	102.66	0	0.00	102.20	5.7	10,983	0.05%
2022/09/30	9.3	103.40	7	103.64	103.45	2.3	10,969	0.02%
2022/09/29	37.3	105.10	23	105.00	104.90	14.3	10,983	0.13%
2022/09/28	35	106.23	20	105.25	105.25	15	11,069	0.14%
2022/09/27	8.2	107.54	0	0.00	107.50	8.2	11,024	0.07%
2022/09/26	24.1	107.46	10.8	107.43	107.65	13.3	11,316	0.12%
2022/09/23	19.6	109.90	1	109.55	109.70	18.6	11,564	0.16%
2022/09/22	38.2	110.17	1	110.05	110.75	37.2	11,661	0.32%
2022/09/21	14.6	112.12	2	112.10	112.10	12.6	11,516	0.11%
2022/09/20	4.6	112.50	7	112.77	113.05	-2.5	11,514	-0.02%
2022/09/19	8.9	112.07	0.4	112.35	112.05	8.5	11,695	0.07%
2022/09/16	20	112.44	1	112.50	112.55	19	11,757	0.16%
2022/09/15	2.5	113.80	1	114.10	113.85	1.5	11,822	0.01%
2022/09/14	8.7	113.51	0	0.00	113.65	8.7	12,011	0.07%
2022/09/13	3	115.80	5.2	116.09	116.00	-2.2	11,937	-0.02%
2022/09/12	15.1	115.18	8.1	115.39	115.40	7	12,037	0.06%
2022/09/08	26	112.49	31	112.72	113.00	-5	12,240	-0.04%
2022/09/07	52.5	112.47	27	112.30	112.20	25.5	12,334	0.21%
2022/09/06	23.5	114.65	25.1	114.45	114.90	-1.6	12,223	-0.01%
2022/09/05	1.8	113.99	0	114.55	114.15	1.8	12,313	0.01%
2022/09/02	32.3	114.44	21	114.11	113.90	11.3	12,447	0.09%
2022/09/01	31.5	115.13	0	0.00	115.15	31.5	12,285	0.26%
2022/08/31	4.1	116.87	5	117.50	117.60	-0.9	11,968	-0.01%
2022/08/30	13	116.45	2	116.25	116.75	11	11,917	0.09%
2022/08/29	16.6	116.33	5	116.86	116.55	11.6	11,795	0.10%
2022/08/26	5.1	119.81	5	119.90	119.60	0.1	11,600	0.00%
2022/08/25	2.3	118.96	5.4	119.00	119.00	-3.1	11,508	-0.03%
2022/08/24	2.8	118.06	12	118.05	117.90	-9.2	11,533	-0.08%
2022/08/23	7.3	118.55	14.1	118.62	118.20	-6.8	11,533	-0.06%
2022/08/22	35.4	119.98	5	120.05	119.80	30.4	11,603	0.26%
2022/08/19	3.4	121.38	3	121.67	121.55	0.4	11,663	0.00%
2022/08/18	6.6	121.26	5.1	121.28	121.35	1.5	11,693	0.01%
2022/08/17	3.8	122.04	2	122.20	122.15	1.8	11,647	0.02%
2022/08/16	3.5	122.12	1.5	122.22	122.10	2	11,500	0.02%
2022/08/15	8	121.82	3	121.48	121.90	5	11,381	0.04%
2022/08/12	6.2	120.59	4.6	120.83	120.80	1.6	11,283	0.01%
2022/08/11	5.1	119.89	7.2	119.86	120.05	-2.1	11,262	-0.02%
2022/08/10	24.8	117.84	3	117.85	117.90	21.8	11,189	0.19%
2022/08/09	12.7	118.87	3	119.40	119.15	9.7	11,138	0.09%
2022/08/08	10.2	119.04	5.1	118.88	119.25	5.1	11,102	0.05%
2022/08/05	12	118.92	15.8	118.60	119.50	-3.8	11,075	-0.03%
2022/08/04	27.8	116.09	10.2	116.55	116.55	17.6	11,117	0.16%
2022/08/03	13.2	116.05	1.1	115.95	116.25	12.2	11,137	0.11%
2022/08/02	31.7	115.63	2	115.38	115.55	29.7	11,237	0.26%
2022/08/01	4.1	117.65	0	0.00	117.65	4.1	11,155	0.04%
2022/07/29	10.2	118.06	0.1	118.34	118.00	10.1	11,279	0.09%
2022/07/28	5.4	117.42	14.4	117.51	116.90	-9	11,249	-0.08%
2022/07/27	7	115.49	0	0.00	116.70	7	11,275	0.06%
2022/07/26	5.9	115.66	0.4	115.85	115.65	5.5	11,248	0.05%
2022/07/25	2.3	116.85	0.8	116.58	116.70	1.5	11,236	0.01%
2022/07/22	5.3	116.52	4.4	116.90	116.80	0.9	11,253	0.01%
2022/07/21	3.1	115.59	7	115.83	116.35	-3.9	11,471	-0.03%
2022/07/20	6.2	115.86	1.3	115.82	115.05	4.9	11,480	0.04%
2022/07/19	1	113.95	1	114.25	114.30	0	11,735	0.00%
2022/07/18	17.7	114.30	6	114.46	114.20	11.7	11,701	0.10%
2022/07/15	12.7	114.62	7.3	115.36	115.50	5.5	11,398	0.05%
2022/07/14	9.6	113.34	3	113.77	114.00	6.6	11,202	0.06%
2022/07/13	48.4	113.14	4.3	113.03	113.45	44.1	11,107	0.40%
2022/07/12	24	109.63	2	109.93	109.55	22	10,992	0.20%
2022/07/11	3.1	112.63	3	112.97	112.25	0.1	11,151	0.00%
2022/07/08	10.2	113.43	2.1	113.48	113.25	8	11,108	0.07%
2022/07/07	11.2	110.61	9.6	111.59	112.10	1.6	11,056	0.01%
2022/07/06	19	109.40	0.1	109.25	108.85	18.9	11,069	0.17%
2022/07/05	13.4	110.33	10	110.44	111.00	3.4	11,088	0.03%
2022/07/04	23	111.10	2.2	110.45	110.45	20.8	10,967	0.19%
2022/07/01	19.5	112.72	7	112.18	111.55	12.5	10,771	0.12%
2022/06/30	20.1	116.30	1	115.80	115.80	19.1	10,386	0.18%
2022/06/29	6.2	118.87	3	118.83	118.80	3.2	10,175	0.03%
2022/06/28	1.2	119.57	0	119.70	119.80	1.2	10,130	0.01%
2022/06/27	1.1	119.85	2.3	120.85	120.95	-1.2	10,086	-0.01%
2022/06/24	205.1	118.94	3	118.82	118.15	202.1	9,916	2.04%	大買/鉅額交易
2022/06/23	9.6	118.12	0.8	117.60	117.90	8.7	9,910	0.09%
2022/06/22	9.6	120.13	1	119.80	119.50	8.6	9,711	0.09%
2022/06/21	3.2	121.38	4	121.38	122.20	-0.8	9,532	-0.01%
2022/06/20	11.1	120.22	1.9	120.25	119.75	9.1	9,595	0.10%
2022/06/17	18.4	120.87	1.4	120.92	120.85	17	9,520	0.18%
2022/06/16	7.1	123.39	1.4	124.44	122.50	5.7	9,321	0.06%
2022/06/15	7.3	122.92	0	0.00	122.75	7.3	9,320	0.08%
2022/06/14	5.4	122.55	8	122.50	123.35	-2.7	9,405	-0.03%
2022/06/13	16.5	123.70	0	0.00	123.55	16.5	9,524	0.17%
2022/06/10	7.1	126.88	0	0.00	127.10	7.1	9,634	0.07%
2022/06/09	1	128.11	0	128.45	128.40	1	9,706	0.01%
2022/06/08	1.2	128.73	2	128.83	128.80	-0.8	9,850	-0.01%
2022/06/07	2.4	127.56	2	127.15	127.40	0.4	10,025	0.00%
2022/06/06	1.1	127.84	1	128.95	128.70	0.1	10,292	0.00%
2022/06/02	3.1	128.15	0	0.00	127.80	3.1	10,921	0.03%
2022/06/01	0.9	129.58	10.4	129.59	129.15	-9.5	11,714	-0.08%
2022/05/31	1.3	128.59	2.1	128.76	129.80	-0.8	11,817	-0.01%
2022/05/30	6	127.46	11	127.95	128.55	-5	11,774	-0.04%
2022/05/27	0.2	125.09	12.1	124.96	125.50	-11.9	11,633	-0.10%
2022/05/26	4.6	123.29	1	124.55	122.90	3.6	11,576	0.03%
2022/05/25	0	123.80	0	0.00	124.45	0	11,855	0.00%
2022/05/24	4.1	123.98	0	123.50	123.50	4.1	12,301	0.03%
2022/05/23	1.1	124.87	0	0.00	124.90	1.1	12,291	0.01%
2022/05/20	4.4	124.84	0	0.00	124.65	4.4	12,557	0.04%
2022/05/19	5.3	123.28	0	0.00	123.30	5.3	12,570	0.04%
2022/05/18	0.2	125.62	0	125.70	125.70	0.1	12,514	0.00%
2022/05/17	5.3	124.04	1	124.25	124.35	4.3	12,491	0.03%
2022/05/16	6.6	123.17	5	123.09	123.00	1.6	12,534	0.01%
2022/05/13	2.1	122.00	0.6	122.17	122.35	1.5	12,561	0.01%
2022/05/12	15.9	122.15	31	121.77	121.25	-15.1	12,641	-0.12%
2022/05/11	5.1	124.20	0.1	123.55	124.20	5	12,516	0.04%
2022/05/10	10	122.78	6	121.98	124.00	4	12,482	0.03%
2022/05/09	9.8	124.76	1	124.70	124.55	8.8	12,386	0.07%
2022/05/06	43.8	126.06	38	126.50	126.65	5.8	12,357	0.05%
2022/05/05	31.3	129.55	21	129.08	129.25	10.3	12,475	0.08%
2022/05/04	3.5	127.68	1	128.30	127.80	2.5	12,667	0.02%
2022/05/03	5.1	127.73	0	0.00	127.80	5.1	12,902	0.04%
2022/04/29	15.4	128.80	3.1	128.95	128.75	12.3	13,017	0.09%
2022/04/28	9.8	126.52	2	127.03	127.10	7.8	13,316	0.06%
2022/04/27	227.7	126.57	0.5	126.35	126.55	227.2	13,394	1.70%	大買/鉅額交易
2022/04/26	13.6	129.23	2.1	129.65	129.25	11.5	13,160	0.09%
2022/04/25	234	129.21	2	128.88	129.25	232	13,244	1.75%	大買/鉅額交易
2022/04/22	114.4	131.11	0	0.00	131.60	114.4	12,823	0.89%	大買/鉅額交易
2022/04/21	5.3	133.10	9.1	133.26	132.75	-3.8	12,805	-0.03%
2022/04/20	3.6	132.19	0.1	132.40	132.65	3.5	12,863	0.03%
2022/04/19	4.1	132.10	2	132.55	132.00	2.1	12,919	0.02%
2022/04/18	117.9	131.43	0	132.50	131.55	117.9	13,064	0.90%	大買/鉅額交易
2022/04/15	120	132.30	4.2	132.35	132.25	115.8	13,027	0.89%	大買/鉅額交易
2022/04/14	1.4	134.88	1.2	134.63	134.55	0.2	12,799	0.00%
2022/04/13	4.3	134.27	3.5	134.12	135.05	0.8	12,860	0.01%
2022/04/12	14.8	132.28	0.6	132.50	132.55	14.2	12,933	0.11%
2022/04/11	216.9	133.10	0.1	132.70	132.45	216.8	12,857	1.69%	大買/鉅額交易
2022/04/08	7.6	133.95	6	133.96	134.55	1.6	12,692	0.01%
2022/04/07	13.4	134.26	4	134.68	133.80	9.4	12,647	0.07%
2022/04/06	7.4	135.85	5.2	135.95	136.25	2.2	12,778	0.02%
2022/04/01	11.7	136.64	0	0.00	136.95	11.7	12,959	0.09%
2022/03/31	6.1	138.47	1	138.11	138.10	5	12,939	0.04%
2022/03/30	0.2	138.40	2.2	138.45	138.55	-2	13,089	-0.02%
2022/03/29	1.2	136.84	0.5	136.87	136.85	0.7	13,185	0.01%
2022/03/28	6.6	136.19	1	136.55	136.70	5.6	13,145	0.04%
2022/03/25	0.1	138.06	1.3	138.06	138.20	-1.2	13,081	-0.01%
2022/03/24	1.1	137.54	6.1	137.47	138.00	-5	13,072	-0.04%
2022/03/23	14.1	137.99	8.2	138.07	138.10	5.9	13,082	0.04%
2022/03/22	15.1	136.66	1	137.00	136.80	14.1	13,004	0.11%
2022/03/21	17.6	137.27	1.4	137.28	137.00	16.3	13,069	0.12%
2022/03/18	8.1	135.99	3	136.00	136.10	5.1	13,019	0.04%
2022/03/17	7	135.57	6	135.58	136.40	1	12,884	0.01%
2022/03/16	28.8	131.62	1	131.80	132.20	27.8	12,706	0.22%
2022/03/15	233.5	131.58	5	131.90	131.65	228.5	12,465	1.83%	大買/鉅額交易
2022/03/14	5.2	134.55	0.1	134.60	134.40	5.1	12,255	0.04%
2022/03/11	7.6	134.61	0	0.00	134.40	7.6	12,162	0.06%
2022/03/10	10.4	135.63	4	135.31	136.35	6.4	12,050	0.05%
2022/03/09	21	132.63	1	132.20	132.50	20	11,890	0.17%
2022/03/08	250	131.31	24	131.68	131.15	226	11,690	1.93%	大買/鉅額交易
2022/03/07	275.4	134.51	26.5	134.12	134.00	248.9	11,064	2.25%	大買/鉅額交易
2022/03/04	134.2	138.63	0.2	138.60	138.45	134	10,368	1.29%	大買/鉅額交易
2022/03/03	4	139.93	3	139.92	139.95	1	10,345	0.01%
2022/03/02	47	139.55	0	139.60	139.65	47	10,465	0.45%
2022/03/01	3.7	140.27	1	140.80	140.45	2.7	10,405	0.03%
2022/02/25	53	138.55	0	138.75	138.50	53	10,318	0.51%
2022/02/24	334.3	139.97	11	138.87	138.80	323.3	10,017	3.23%	大買/鉅額交易
2022/02/23	2.1	141.88	0.6	142.00	142.25	1.5	9,590	0.02%
2022/02/22	155.3	141.26	6	141.10	141.85	149.3	9,615	1.55%	大買/鉅額交易
2022/02/21	8.4	143.26	1	143.80	143.80	7.4	9,402	0.08%
2022/02/18	3.1	143.87	2	143.36	144.10	1.1	9,666	0.01%
2022/02/17	2.1	144.11	17	144.68	144.50	-14.9	9,697	-0.15%
2022/02/16	1.1	144.05	47	144.09	144.40	-46	9,723	-0.47%
2022/02/15	7.8	142.46	30.1	142.96	142.05	-22.3	9,706	-0.23%
2022/02/14	12	142.75	176	142.68	142.70	-164	9,657	-1.70%	大賣/鉅額交易
2022/02/11	2	144.80	65.4	144.89	144.95	-63.4	9,549	-0.66%
2022/02/10	0.1	144.39	65	144.51	145.05	-64.9	9,682	-0.67%
2022/02/09	3.1	143.00	31	143.19	143.40	-27.9	9,705	-0.29%
2022/02/08	6.6	143.12	24	143.09	142.90	-17.4	9,757	-0.18%
2022/02/07	37.7	141.84	2	142.33	142.30	35.7	9,615	0.37%
2022/01/26	8.7	141.68	6	141.68	141.55	2.7	9,253	0.03%
2022/01/25	42	141.73	0	0.00	141.65	42	9,024	0.47%
2022/01/24	5.5	142.39	0.2	143.80	144.00	5.3	8,674	0.06%
2022/01/21	255.6	143.30	0	0.00	142.65	255.6	8,537	2.99%	大買/鉅額交易
2022/01/20	32.4	148.32	8.8	148.42	149.10	23.7	8,114	0.29%
2022/01/19	17.3	148.61	0.9	148.67	148.50	16.4	7,967	0.21%
2022/01/18	11.2	151.23	11.2	151.84	150.30	0	7,897	0.00%
2022/01/17	5.3	151.63	1	152.20	152.00	4.3	7,780	0.05%
2022/01/14	2.1	149.83	8.7	150.78	150.30	-6.6	7,751	-0.08%
2022/01/13	1	149.55	2	150.20	150.30	-1	7,800	-0.01%
2022/01/12	0	0.00	3.1	149.30	149.55	-3.1	7,918	-0.04%
2022/01/11	1.1	148.07	0	0.00	148.30	1.1	7,890	0.01%
2022/01/10	3.3	146.57	0	0.00	147.55	3.3	7,682	0.04%
2022/01/07	10.7	146.72	0.1	146.75	146.60	10.6	7,644	0.14%
2022/01/06	17.2	147.35	1	148.30	147.90	16.2	7,582	0.21%
2022/01/05	1	149.35	6.3	149.92	149.30	-5.3	7,528	-0.07%
2022/01/04	3.2	149.47	4	148.40	149.60	-0.8	7,522	-0.01%
2022/01/03	0.1	146.15	0.7	146.39	146.40	-0.7	7,490	-0.01%
2021/12/30	10.2	145.50	0	0.00	145.50	10.2	7,603	0.13%
2021/12/29	0	0.00	2.5	145.84	145.95	-2.5	7,866	-0.03%
2021/12/28	4	144.91	8.7	144.93	145.30	-4.7	7,940	-0.06%
2021/12/27	7.1	143.75	8	144.19	144.15	-0.9	7,953	-0.01%
2021/12/24	1.2	142.99	6.2	143.28	143.05	-5	8,296	-0.06%
2021/12/23	0.4	142.75	3.2	142.68	142.65	-2.8	8,364	-0.03%
2021/12/22	0	141.80	0	0.00	141.85	0	8,627	0.00%
2021/12/21	1	141.60	2	141.10	141.85	-1	8,854	-0.01%
2021/12/20	2.5	141.16	0	0.00	140.65	2.5	8,940	0.03%
2021/12/17	0	141.80	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0	141.20	2.1	141.89	142.05	-2.1	8,985	-0.02%
2021/12/15	1.2	140.03	4	139.78	140.30	-2.8	9,290	-0.03%
2021/12/14	2	140.23	1	140.30	140.10	1	9,187	0.01%
2021/12/13	6.1	141.86	0	0.00	141.50	6.1	9,242	0.07%
2021/12/10	1.3	141.82	0.1	142.00	141.95	1.2	9,366	0.01%
2021/12/08	0.2	142.43	8.6	142.86	142.35	-8.5	9,329	-0.09%
2021/12/07	4	140.55	3.3	141.21	141.80	0.8	9,198	0.01%
2021/12/06	0	0.00	1	141.80	141.35	-1	9,199	-0.01%
2021/12/03	0	141.43	0	0.00	141.75	0	9,251	0.00%
2021/12/02	0	140.30	3	141.60	141.80	-3	9,307	-0.03%
2021/12/01	3.3	139.27	4.4	140.36	140.30	-1.1	9,390	-0.01%
2021/11/30	5.1	138.94	2.1	139.19	138.00	3	9,504	0.03%
2021/11/29	14.2	138.03	4.1	138.07	138.15	10.1	9,449	0.11%
2021/11/26	87.9	138.98	51	138.00	138.15	36.9	9,567	0.39%
2021/11/25	1	140.50	0	0.00	140.45	1	9,641	0.01%
2021/11/24	54.1	140.98	3.2	140.86	140.50	50.9	9,955	0.51%
2021/11/23	3.1	141.45	6.6	141.31	141.10	-3.5	10,179	-0.03%
2021/11/22	2.1	142.55	8.1	142.65	142.45	-6	10,223	-0.06%
2021/11/19	26.1	142.82	4.5	143.05	142.80	21.6	10,275	0.21%
2021/11/18	2	142.05	0.9	142.10	142.45	1.1	10,259	0.01%
2021/11/17	1	141.40	2.1	141.54	141.65	-1.1	10,259	-0.01%
2021/11/16	2.2	141.16	2.4	141.18	141.20	-0.2	10,182	0.00%
2021/11/15	2.2	140.96	18.2	140.90	140.95	-16	10,524	-0.15%
2021/11/12	1.2	140.38	4.5	140.51	139.70	-3.3	10,774	-0.03%
2021/11/11	26	138.99	0	0.00	139.25	26	10,895	0.24%
2021/11/10	1	140.46	15.2	140.27	140.50	-14.2	11,000	-0.13%
2021/11/09	1	140.40	20.1	140.72	140.70	-19.1	11,029	-0.17%
2021/11/08	24.1	139.00	7.3	138.83	139.20	16.7	10,862	0.15%
2021/11/05	4.1	137.22	8.6	137.77	138.10	-4.5	10,800	-0.04%
2021/11/04	1.1	136.75	3	137.30	136.15	-1.9	10,654	-0.02%
2021/11/03	11	136.73	0	0.00	136.60	11	10,696	0.10%
2021/11/02	3	137.14	4	136.70	136.25	-1	10,722	-0.01%
2021/11/01	6.2	136.35	2	136.50	136.50	4.2	10,749	0.04%
2021/10/29	4.2	135.85	0	0.00	135.80	4.2	10,790	0.04%
2021/10/28	4.2	137.06	0	0.00	137.15	4.2	10,809	0.04%
2021/10/27	1.6	137.03	4.1	136.77	137.55	-2.5	10,855	-0.02%
2021/10/26	1	137.69	4.4	136.97	137.55	-3.3	10,796	-0.03%
2021/10/25	2.1	136.45	5.2	136.53	136.40	-3.1	10,800	-0.03%
2021/10/22	1.1	135.91	3	135.85	136.50	-1.9	11,178	-0.02%
2021/10/21	6.3	137.28	11.2	137.34	136.10	-4.9	11,263	-0.04%
2021/10/20	1	137.09	2.4	137.05	136.60	-1.4	11,238	-0.01%
2021/10/19	0	0.00	11.1	136.92	136.95	-11.1	11,047	-0.10%
2021/10/18	0.5	136.32	4.2	136.22	135.85	-3.7	11,008	-0.03%
2021/10/15	6	134.67	13.4	135.37	136.25	-7.3	11,132	-0.07%
2021/10/14	0.3	132.87	0	0.00	132.75	0.3	11,039	0.00%
2021/10/13	4.1	132.67	0	0.00	132.40	4.1	11,159	0.04%
2021/10/12	4.3	132.18	1	132.95	132.85	3.3	11,224	0.03%
2021/10/08	6.3	134.55	0	0.00	134.20	6.3	11,241	0.06%
2021/10/07	4.7	134.84	2	135.18	135.35	2.7	11,270	0.02%
2021/10/06	27.9	132.89	2.3	132.58	133.00	25.6	11,272	0.23%
2021/10/05	35.7	131.93	1	131.30	132.95	34.7	11,131	0.31%
2021/10/04	14.3	133.50	7.2	134.11	133.15	7.1	10,793	0.07%
2021/10/01	27.3	134.42	0	0.00	133.95	27.3	10,472	0.26%
2021/09/30	3.5	135.62	0	0.00	137.05	3.5	10,130	0.03%
2021/09/29	28.8	136.04	0	0.00	136.00	28.8	9,960	0.29%
2021/09/28	2.6	138.90	1	139.00	139.00	1.6	9,592	0.02%
2021/09/27	0.1	139.75	0.1	140.10	140.00	0	9,375	0.00%
2021/09/24	0.1	139.19	0	0.00	139.65	0.1	9,255	0.00%
2021/09/23	2	138.15	1	138.40	138.00	1	9,309	0.01%
2021/09/22	15.7	136.98	3	136.82	137.20	12.7	9,363	0.14%
2021/09/17	1.1	140.47	0.2	140.80	140.50	0.9	9,031	0.01%
2021/09/16	3.2	140.50	0.1	139.90	140.10	3.1	9,076	0.03%
2021/09/15	29	141.01	0.1	140.90	140.75	28.9	9,046	0.32%
2021/09/14	0	0.00	6	141.84	141.60	-6	8,952	-0.07%
2021/09/13	0.3	141.49	0.1	141.55	141.45	0.2	9,009	0.00%
2021/09/10	0	141.80	2	142.00	141.95	-2	9,216	-0.02%
2021/09/09	2.2	139.69	0	0.00	140.30	2.2	9,202	0.02%
2021/09/08	35.1	140.94	5.1	140.64	140.65	29.9	9,204	0.33%
2021/09/07	17	141.51	12.2	142.30	141.90	4.8	9,208	0.05%
2021/09/06	1	143.25	14.2	142.66	142.55	-13.2	9,137	-0.14%
2021/09/03	0	141.90	14.2	141.55	141.90	-14.2	8,961	-0.16%
2021/09/02	0.2	139.90	1.4	140.32	139.90	-1.2	8,889	-0.01%
2021/09/01	0	0.00	27.2	140.80	141.00	-27.2	8,873	-0.31%
2021/08/31	5	139.43	22.9	139.44	140.35	-17.9	8,618	-0.21%
2021/08/30	2.1	139.00	12.8	138.98	139.50	-10.7	8,528	-0.13%
2021/08/27	1	138.11	4.1	137.82	138.15	-3.1	8,225	-0.04%
2021/08/26	0	136.95	11	136.74	137.00	-11	8,032	-0.14%
2021/08/25	0	0.00	3.1	135.69	136.05	-3.1	7,997	-0.04%
2021/08/24	0.1	134.89	0.1	134.80	134.75	0	7,975	0.00%
2021/08/23	3.5	133.89	5.3	134.08	134.35	-1.8	8,065	-0.02%
2021/08/20	15.5	131.27	0	0.00	130.75	15.5	8,127	0.19%
2021/08/19	21.8	132.34	0.1	132.20	131.80	21.7	7,960	0.27%
2021/08/18	18.3	133.75	2	133.10	134.90	16.3	7,607	0.21%
2021/08/17	11.3	134.74	0	0.00	134.35	11.3	7,401	0.15%
2021/08/16	4.4	135.33	0.4	135.20	135.35	4	7,356	0.05%
2021/08/13	6.4	135.77	2	135.70	135.65	4.4	7,346	0.06%
2021/08/12	2.2	136.95	0	0.00	136.95	2.2	7,386	0.03%
2021/08/11	9.1	137.13	6	136.90	137.20	3.1	7,630	0.04%
2021/08/10	0.1	137.98	2	137.88	137.65	-2	7,841	-0.02%
2021/08/09	0.1	137.68	1	138.40	138.40	-0.9	8,326	-0.01%
2021/08/06	0.1	138.24	2	138.68	138.80	-1.9	8,495	-0.02%
2021/08/05	0.3	139.17	5	139.19	139.00	-4.8	8,882	-0.05%
2021/08/04	1	138.45	0	0.00	139.25	1	9,429	0.01%
2021/08/03	0.2	138.05	0	0.00	138.45	0.2	9,761	0.00%
2021/08/02	0.1	136.76	0	0.00	137.90	0.1	9,731	0.00%
2021/07/30	1.2	136.35	4	136.25	136.05	-2.8	9,727	-0.03%
2021/07/29	4.5	135.86	4	136.01	136.50	0.5	9,795	0.01%
2021/07/28	29.1	134.58	1.2	134.35	134.25	27.9	9,762	0.29%
2021/07/27	6.6	136.51	1	137.00	136.40	5.6	9,483	0.06%
2021/07/26	7.7	136.60	0.1	136.60	136.45	7.6	9,424	0.08%
2021/07/23	5.1	137.86	0	0.00	137.65	5.1	9,379	0.05%
2021/07/22	0	138.00	2	137.93	137.65	-2	9,377	-0.02%
2021/07/21	8.1	136.97	0	0.00	136.70	8.1	9,385	0.09%
2021/07/20	5.2	137.56	0.5	137.40	137.20	4.7	9,371	0.05%
2021/07/19	2.3	138.37	0	0.00	138.30	2.3	9,339	0.02%
2021/07/16	4.1	139.60	0	0.00	139.90	4.1	9,231	0.04%
2021/07/15	0.2	141.32	6.4	141.29	141.80	-6.2	9,206	-0.07%
2021/07/14	1	140.40	1.1	140.61	140.50	-0.1	9,085	0.00%
2021/07/13	1	140.20	5.1	140.53	140.15	-4.1	9,060	-0.05%
2021/07/12	7.6	138.98	10.6	139.62	139.00	-3	9,018	-0.03%
2021/07/09	5.4	137.58	1	137.20	137.75	4.4	8,918	0.05%
2021/07/08	1.1	138.75	3	138.80	138.85	-1.9	8,912	-0.02%
2021/07/07	3.3	139.08	1.5	139.33	139.00	1.8	8,939	0.02%
2021/07/06	0.1	139.70	0	0.00	139.75	0.1	8,927	0.00%
2021/07/05	1.1	139.64	1.1	139.79	139.60	0	8,881	0.00%
2021/07/02	1.3	138.06	2	138.08	138.30	-0.8	8,857	-0.01%
2021/07/01	2.4	138.39	3.2	138.65	138.30	-0.9	8,850	-0.01%
2021/06/30	3.1	139.08	208.4	139.12	138.95	-205.3	8,929	-2.30%	大賣/鉅額交易
2021/06/29	1	137.70	1	137.80	137.60	0	8,892	0.00%
2021/06/28	1.3	137.15	1	137.10	137.20	0.3	8,868	0.00%
2021/06/25	0.4	137.65	9	137.65	136.95	-8.6	8,881	-0.10%
2021/06/24	0.2	136.83	0	0.00	136.70	0.2	8,908	0.00%
2021/06/23	1.1	136.28	2	136.20	137.05	-0.9	8,937	-0.01%
2021/06/22	2.5	135.53	0	135.50	134.85	2.5	8,912	0.03%
2021/06/21	14.1	135.27	1	134.70	134.70	13.1	8,987	0.15%
2021/06/18	3	138.13	0	0.00	138.00	3	8,840	0.03%
2021/06/16	0.1	138.60	103.5	138.66	138.70	-103.4	9,004	-1.15%	大賣/鉅額交易
2021/06/15	8.2	138.75	1	138.85	138.85	7.2	8,999	0.08%
2021/06/11	0	0.00	7	138.21	138.10	-7	9,044	-0.08%
2021/06/09	1.2	135.56	2	135.48	135.50	-0.8	9,050	-0.01%
2021/06/08	0.1	136.90	1	136.80	136.50	-1	9,042	-0.01%
2021/06/07	1.2	136.89	106	137.10	137.30	-104.8	9,146	-1.15%	大賣/鉅額交易
2021/06/04	4.1	136.69	1	136.80	136.95	3.1	9,056	0.03%
2021/06/03	0.3	137.75	10.1	137.98	137.60	-9.8	9,225	-0.11%
2021/06/02	1	137.39	3	137.50	137.70	-2	9,343	-0.02%
2021/06/01	1	138.00	7.1	137.64	137.70	-6.1	9,497	-0.06%
2021/05/31	0.2	136.83	2	136.58	137.10	-1.8	9,680	-0.02%
2021/05/28	0	0.00	5.1	135.35	135.80	-5.1	9,647	-0.05%
2021/05/27	2.3	133.09	3	132.85	133.55	-0.7	9,607	-0.01%
2021/05/26	1	134.84	17	134.60	134.50	-16	9,951	-0.16%
2021/05/25	23.3	133.39	27.1	134.33	134.40	-3.8	10,035	-0.04%
2021/05/24	5.1	131.76	1	131.63	132.15	4.1	10,058	0.04%
2021/05/21	1	132.00	103	132.03	132.35	-102	10,015	-1.02%	大賣/鉅額交易
2021/05/20	1.7	130.14	0	0.00	130.50	1.7	9,961	0.02%
2021/05/19	0.3	131.11	6.1	131.45	131.40	-5.8	9,948	-0.06%
2021/05/18	18	130.09	38.1	128.56	132.30	-20.1	9,840	-0.20%
2021/05/17	16.4	126.87	3.6	125.88	126.50	12.8	9,884	0.13%
2021/05/14	7.7	129.00	4	129.36	128.95	3.7	9,504	0.04%
2021/05/13	26.9	128.28	11	126.75	127.50	15.9	9,360	0.17%
2021/05/12	31.2	127.00	9	130.45	129.40	22.2	9,026	0.25%
2021/05/11	20.6	133.99	3	134.97	133.25	17.6	8,567	0.21%
2021/05/10	1.1	139.33	0.1	138.40	138.45	1.1	8,380	0.01%
2021/05/07	2	138.63	2	138.13	139.40	0	8,542	0.00%
2021/05/06	2.3	136.50	2.1	136.23	136.95	0.3	8,667	0.00%
2021/05/05	5.3	136.54	3	136.68	135.75	2.3	8,665	0.03%
2021/05/04	9.1	136.84	27	136.47	137.05	-17.9	8,758	-0.20%
2021/05/03	2.4	138.56	0	0.00	138.25	2.4	8,766	0.03%
2021/04/29	0	0.00	2.5	141.43	140.60	-2.5	9,050	-0.03%
2021/04/28	0.3	140.50	1	140.40	140.40	-0.8	9,130	-0.01%
2021/04/27	2	141.30	3.3	141.26	141.25	-1.3	9,580	-0.01%
2021/04/26	0	0.00	101.6	140.65	141.20	-101.6	9,671	-1.05%	大賣/鉅額交易
2021/04/23	1	139.15	1.9	138.24	139.15	-0.9	9,710	-0.01%
2021/04/22	0.2	138.04	3	138.13	137.90	-2.8	9,969	-0.03%
2021/04/21	3.2	138.22	2	138.10	138.00	1.2	10,103	0.01%
2021/04/20	0.6	139.18	0	0.00	139.25	0.6	10,151	0.01%
2021/04/19	5.1	138.92	3	139.50	139.50	2.1	10,253	0.02%
2021/04/16	2	138.70	3.4	139.09	139.25	-1.4	10,289	-0.01%
2021/04/15	0	138.62	5	138.46	139.05	-5	10,319	-0.05%
2021/04/14	5.1	136.65	3	137.30	137.90	2.1	10,305	0.02%
2021/04/13	0	0.00	5.1	137.80	137.15	-5.1	10,375	-0.05%
2021/04/12	0	0.00	1	137.10	137.15	-1	10,361	-0.01%
2021/04/09	2.1	137.91	5	138.36	137.95	-2.9	10,365	-0.03%
2021/04/08	2	137.60	7	137.61	138.25	-5	10,401	-0.05%
2021/04/07	0.3	137.40	10	137.66	137.80	-9.7	10,387	-0.09%
2021/04/06	0.3	137.60	4	137.82	137.65	-3.7	10,367	-0.04%
2021/04/01	0	0.00	12.7	135.85	135.75	-12.7	10,270	-0.12%
2021/03/31	3.4	134.99	1	135.00	134.75	2.4	10,197	0.02%
2021/03/30	2	135.30	1	135.50	135.90	1	10,111	0.01%
2021/03/29	1	135.60	3	135.43	135.45	-2	10,101	-0.02%
2021/03/26	0.2	134.20	5.5	134.26	134.35	-5.3	10,062	-0.05%
2021/03/25	2	131.89	1	131.95	131.95	1	10,001	0.01%
2021/03/24	11.4	131.77	2	131.58	131.50	9.4	9,961	0.09%
2021/03/23	0.1	134.30	4	134.37	133.60	-3.9	9,839	-0.04%
2021/03/22	0.1	133.00	3	132.58	133.40	-2.9	9,946	-0.03%
2021/03/19	11.2	132.75	0	0.00	132.80	11.2	10,014	0.11%
2021/03/18	0	135.00	8	135.45	134.90	-8	9,888	-0.08%
2021/03/17	2.1	134.09	11	135.08	134.20	-8.9	9,850	-0.09%
2021/03/16	0.5	135.04	4.6	135.32	135.35	-4.2	9,874	-0.04%
2021/03/15	0	0.00	2	134.95	134.90	-2	9,864	-0.02%
2021/03/12	4	135.25	0	0.00	135.25	4	9,907	0.04%
2021/03/11	0	0.00	11	134.41	134.70	-11	9,927	-0.11%
2021/03/10	21.1	132.05	3	131.45	131.90	18.1	9,978	0.18%
2021/03/09	11.7	130.35	12.1	130.46	131.35	-0.4	9,987	0.00%
2021/03/08	4.5	132.53	1	133.00	131.85	3.5	9,867	0.04%
2021/03/05	23.4	131.05	52.8	131.78	131.95	-29.4	9,749	-0.30%
2021/03/04	31.6	132.64	6	132.38	132.75	25.6	9,669	0.27%
2021/03/03	4.1	133.32	128	133.88	135.40	-124	9,480	-1.31%	大賣/鉅額交易
2021/03/02	7.3	134.62	50.2	133.90	133.45	-42.9	9,381	-0.46%
2021/02/26	331.1	133.62	1	133.55	133.40	330.1	9,330	3.54%	大買/鉅額交易
2021/02/25	0.3	137.75	1.1	137.75	137.55	-0.8	8,991	-0.01%
2021/02/24	1.3	136.67	0	0.00	136.45	1.3	8,916	0.02%
2021/02/23	9.4	136.87	0	138.80	138.50	9.4	8,820	0.11%
2021/02/22	4.3	139.03	1.4	140.21	138.80	2.9	8,766	0.03%
2021/02/19	6.8	138.18	2	138.55	138.85	4.8	8,979	0.05%
2021/02/18	1.2	139.88	3.1	139.94	140.35	-1.8	8,968	-0.02%
2021/02/17	10.3	140.00	25.3	140.19	140.55	-15	8,948	-0.17%
2021/02/05	0.1	134.80	5	135.75	134.80	-5	8,696	-0.06%
2021/02/04	3	133.12	0	0.00	133.55	3	8,613	0.04%
2021/02/03	7.1	134.55	0	0.00	134.35	7.1	8,645	0.08%
2021/02/02	6	133.73	204.4	133.52	134.45	-198.4	8,600	-2.31%	大賣/鉅額交易
2021/02/01	15.3	129.02	4	129.43	130.75	11.3	8,606	0.13%
2021/01/29	27.4	129.72	6	130.35	128.20	21.4	8,474	0.25%
2021/01/28	17	130.14	3.5	130.46	130.35	13.5	8,312	0.16%
2021/01/27	21.6	132.97	2	133.13	133.05	19.6	8,153	0.24%
2021/01/26	11.9	133.86	2	133.28	132.85	9.9	8,096	0.12%
2021/01/25	10	135.55	20	135.26	135.60	-10	8,024	-0.12%
2021/01/22	14.9	138.20	0	0.00	137.45	14.9	7,902	0.19%
2021/01/21	6	142.37	2.5	141.16	143.00	3.5	7,622	0.05%
2021/01/20	9.2	138.24	2.5	138.18	138.20	6.7	7,472	0.09%
2021/01/19	9	136.83	3	137.10	137.95	6	7,029	0.09%
2021/01/18	9.1	133.86	6.1	134.01	134.40	3	6,876	0.04%
2021/01/15	147.2	134.71	0.4	135.35	134.50	146.8	6,692	2.19%	大買/鉅額交易
2021/01/14	78.9	133.69	1	134.20	134.05	77.9	6,370	1.22%
2021/01/13	5.1	134.96	24.2	134.50	135.30	-19.1	6,291	-0.30%
2021/01/12	14.3	132.20	23	132.27	132.10	-8.8	6,137	-0.14%
2021/01/11	33	131.17	5	130.80	132.30	28	6,013	0.47%
2021/01/08	17	130.79	2	130.80	131.20	15	5,897	0.25%
2021/01/07	10	128.20	2	127.08	128.90	8	5,756	0.14%
2021/01/06	115	126.38	8	126.32	125.95	107	5,688	1.88%	大買/鉅額交易
2021/01/05	4	124.19	1.2	124.33	124.60	2.8	5,601	0.05%
2021/01/04	5	123.20	14.2	122.12	124.35	-9.2	5,685	-0.16%
2020/12/31	1	122.20	0	0.00	122.25	1	5,807	0.02%
2020/12/30	1	120.75	10	120.93	121.60	-9	5,778	-0.16%
2020/12/29	5	119.79	5	119.65	119.90	0	5,802	0.00%
2020/12/28	5.5	119.48	2	119.87	120.00	3.5	5,849	0.06%
2020/12/25	4	119.23	0	0.00	118.95	4	5,851	0.07%
2020/12/24	8	118.43	1	118.70	118.80	7	5,867	0.12%
2020/12/23	5	117.86	1	117.60	118.15	4	5,926	0.07%
2020/12/22	5	118.96	0	0.00	118.00	5	6,014	0.08%
2020/12/21	0.1	117.75	0	0.00	119.35	0.1	6,182	0.00%
2020/12/18	0.2	118.40	3.1	118.16	118.20	-2.9	6,199	-0.05%
2020/12/17	5.3	118.34	1	118.20	118.60	4.3	6,268	0.07%
2020/12/16	0	0.00	2	118.38	119.25	-2	6,315	-0.03%
2020/12/15	3.3	116.99	0	0.00	117.05	3.3	6,176	0.05%
2020/12/14	1	118.30	0	0.00	118.25	1	6,165	0.02%
2020/12/11	3.1	118.03	0	0.00	118.75	3.1	6,372	0.05%
2020/12/10	7	118.46	0	0.00	118.60	7	6,385	0.11%
2020/12/09	4.5	119.82	3	119.97	120.05	1.5	6,346	0.02%
2020/12/08	3.2	118.41	2	118.75	120.05	1.2	6,292	0.02%
2020/12/07	7.5	117.92	5	118.05	118.40	2.5	6,247	0.04%
2020/12/04	2.1	116.99	2.3	117.02	117.30	-0.3	6,240	0.00%
2020/12/03	2	115.38	1	115.60	115.40	1	6,111	0.02%
2020/12/02	5.2	115.29	0	0.00	115.40	5.2	6,104	0.09%
2020/12/01	4	113.73	0	0.00	114.30	4	6,101	0.07%
2020/11/30	5.3	114.27	2	114.48	113.30	3.3	6,103	0.05%
2020/11/27	4.2	114.54	1	114.30	114.65	3.2	6,017	0.05%
2020/11/26	7	114.52	2	114.50	114.85	5	6,025	0.08%
2020/11/25	2.1	115.02	0	0.00	113.95	2.1	6,079	0.03%
2020/11/24	6.1	115.30	1	115.00	114.90	5.1	6,077	0.08%
2020/11/23	4	115.23	2	115.65	115.45	2	6,072	0.03%
2020/11/20	1	113.50	1	114.00	114.00	0	6,021	0.00%
2020/11/19	0.2	114.40	0	0.00	114.15	0.2	6,002	0.00%
2020/11/18	1	114.20	2	114.05	114.35	-1	5,990	-0.02%
2020/11/17	1.4	113.98	101	114.24	113.60	-99.6	5,798	-1.72%	大賣/
2020/11/16	2	111.30	16	111.61	112.80	-14	5,974	-0.23%
2020/11/13	1	109.00	5	109.00	109.25	-4	5,922	-0.07%
2020/11/12	11	108.97	0	0.00	108.80	11	5,921	0.19%
2020/11/11	0	108.35	18	108.44	108.75	-18	5,951	-0.30%
2020/11/10	1	107.70	0	0.00	107.10	1	5,872	0.02%
2020/11/09	0	0.00	19	108.10	108.10	-19	5,890	-0.32%
2020/11/06	1	106.80	2	106.85	106.70	-1	5,800	-0.02%
2020/11/05	0	0.00	18	106.09	106.05	-18	5,749	-0.31%
2020/11/04	3	105.62	1	106.10	106.15	2	5,775	0.03%
2020/11/03	3	104.40	2	104.55	104.60	1	5,805	0.02%
2020/11/02	31	102.64	0	0.00	103.40	31	5,855	0.53%
2020/10/30	11.2	103.06	0	0.00	103.00	11.2	5,771	0.19%
2020/10/29	6.2	103.37	1	103.30	103.85	5.2	5,742	0.09%
2020/10/28	2	105.15	5	105.20	105.00	-3	5,746	-0.05%
2020/10/22	0	0.00	1	105.80	106.10	-1	6,240	-0.02%
2020/10/20	0.2	106.20	0	0.00	106.00	0.2	6,751	0.00%
2020/10/19	0	0.00	1	106.05	106.60	-1	6,827	-0.01%
2020/10/16	0.1	105.45	0	0.00	105.25	0.1	6,890	0.00%
2020/10/15	3	105.52	0	0.00	105.70	3	7,247	0.04%
2020/10/13	0	0.00	7	106.95	107.10	-7	7,587	-0.09%
2020/10/12	0	0.00	16	107.19	107.05	-16	7,623	-0.21%
2020/10/08	0	0.00	181	105.96	106.20	-181	7,814	-2.32%	大賣/鉅額交易
2020/10/07	0.2	104.80	5	104.62	104.80	-4.8	7,814	-0.06%
2020/10/06	1.5	104.10	4	104.26	104.25	-2.5	7,948	-0.03%
2020/10/05	0	0.00	1	103.90	103.05	-1	8,024	-0.01%
2020/09/30	0	0.00	2	103.20	103.00	-2	8,046	-0.02%
2020/09/29	19	102.37	1	103.15	102.55	18	8,172	0.22%
2020/09/28	5	101.61	3	101.80	102.30	2	8,341	0.02%
2020/09/25	17	100.56	2	100.43	100.65	15	8,481	0.18%
2020/09/24	21.7	100.91	1	100.50	100.45	20.7	8,572	0.24%
2020/09/23	3	102.70	0	0.00	102.95	3	8,435	0.04%
2020/09/22	9	103.57	0	0.00	103.10	9	8,512	0.11%
2020/09/21	3	104.80	2	104.88	104.45	1	8,535	0.01%
2020/09/18	1	105.30	1	105.45	105.30	0	8,603	0.00%
2020/09/17	4	105.35	1	105.80	105.40	3	8,688	0.03%
2020/09/16	0	0.00	20	106.69	106.55	-20	8,687	-0.23%
2020/09/15	1	105.15	7	105.06	104.95	-6	8,615	-0.07%
2020/09/14	6	103.86	15	103.98	104.55	-9	8,564	-0.10%
2020/09/11	0	0.00	1	102.95	103.25	-1	8,552	-0.01%
2020/09/10	0	0.00	1	103.10	103.20	-1	8,696	-0.01%
2020/09/09	4	101.61	3.2	101.79	102.30	0.8	8,816	0.01%
2020/09/08	3	103.00	4	103.00	103.00	-1	8,871	-0.01%
2020/09/07	2	102.15	100	102.50	102.40	-98	9,155	-1.07%
2020/09/04	4.2	102.37	1	102.45	102.55	3.2	9,299	0.03%
2020/09/03	1	103.75	0	0.00	103.30	1	9,383	0.01%
2020/09/02	1	102.70	0	0.00	103.00	1	9,487	0.01%
2020/09/01	1.1	102.50	2	103.05	103.35	-1	9,676	-0.01%
2020/08/31	6	102.83	0	0.00	101.80	6	9,746	0.06%
2020/08/28	2	103.45	1	103.35	103.50	1	9,900	0.01%
2020/08/27	1	104.75	2	105.10	104.55	-1	10,136	-0.01%
2020/08/26	0	0.00	3	104.07	104.30	-3	10,240	-0.03%
2020/08/25	35	103.55	0	0.00	103.90	35	10,336	0.34%
2020/08/24	14	103.24	1	103.25	103.10	13	10,364	0.13%
2020/08/21	4	102.10	6	102.42	102.80	-2	10,427	-0.02%
2020/08/20	12	101.41	7	100.49	100.60	5	10,368	0.05%
2020/08/19	3	105.33	0	0.00	104.25	3	10,314	0.03%
2020/08/18	1.1	104.82	0	0.00	105.00	1.1	10,301	0.01%
2020/08/17	2	105.00	13	105.06	105.60	-11	10,461	-0.11%
2020/08/14	1	104.25	0	0.00	104.50	1	10,494	0.01%
2020/08/13	61	104.37	0.1	104.25	104.25	60.9	10,596	0.57%
2020/08/12	209	103.33	8	103.29	103.25	201	10,596	1.90%	大買/鉅額交易
2020/08/11	110.2	105.42	1	105.50	104.80	109.2	10,636	1.03%	大買/鉅額交易
2020/08/10	114	105.61	8	105.54	105.60	106	10,686	0.99%	大買/鉅額交易
2020/08/07	1	104.65	3	104.97	104.65	-2	10,733	-0.02%
2020/08/06	1	105.40	4	105.54	105.40	-3	10,703	-0.03%
2020/08/05	0	0.00	1	104.10	104.30	-1	10,772	-0.01%
2020/08/04	2	102.70	2	103.05	103.30	0	10,799	0.00%
2020/08/03	2.1	102.07	1.1	102.09	102.00	1	10,820	0.01%
2020/07/31	5.2	103.90	1	103.95	103.80	4.2	10,803	0.04%
2020/07/30	0	0.00	7	103.61	104.05	-7	10,817	-0.06%
2020/07/29	3	103.15	6	103.03	102.55	-3	10,838	-0.03%
2020/07/28	26	107.65	39	104.19	103.60	-13	10,938	-0.12%
2020/07/27	26	103.15	112	103.40	103.30	-86	10,878	-0.79%	大賣/
2020/07/24	0	0.00	3	99.17	98.50	-3	10,696	-0.03%
2020/07/23	2	98.43	8	98.70	98.85	-6	10,533	-0.06%
2020/07/22	3	98.95	2	98.88	98.95	1	10,665	0.01%
2020/07/21	2	98.85	18	98.28	98.70	-16	10,641	-0.15%
2020/07/20	1.2	96.71	22	96.63	97.05	-20.8	10,451	-0.20%
2020/07/17	2.5	97.02	12	97.23	97.20	-9.5	10,475	-0.09%
2020/07/16	24	96.36	0	0.00	96.10	24	10,526	0.23%
2020/07/15	21	97.37	13	97.22	97.05	8	10,605	0.08%
2020/07/14	10	95.85	20	96.10	96.65	-10	10,825	-0.09%
2020/07/13	0	0.00	11	95.78	96.05	-11	10,808	-0.10%
2020/07/10	4	95.05	34	95.10	94.65	-30	10,897	-0.28%
2020/07/09	1	95.50	4	95.63	95.45	-3	10,924	-0.03%
2020/07/08	20	95.10	8	95.14	95.15	12	10,927	0.11%
2020/07/07	9.5	94.62	14	94.44	94.50	-4.5	10,839	-0.04%
2020/07/06	13	93.89	7	93.81	94.15	6	10,868	0.05%
2020/07/03	9.1	92.45	116	92.66	92.55	-106.9	10,881	-0.98%	大賣/鉅額交易
2020/07/02	11	91.34	20.1	91.38	91.50	-9.1	10,886	-0.08%
2020/07/01	0	90.50	4	90.65	90.50	-4	10,964	-0.04%
2020/06/30	0	0.00	1	89.70	89.90	-1	10,963	-0.01%
2020/06/29	7	88.95	4	89.10	89.10	3	10,992	0.03%
2020/06/24	1	90.00	6	90.21	90.00	-5	11,055	-0.05%
2020/06/23	7	89.28	2	89.30	89.45	5	11,253	0.04%
2020/06/22	4	89.01	3	89.50	89.05	1	11,428	0.01%
2020/06/19	1	88.90	2	88.90	88.85	-1	11,796	-0.01%
2020/06/17	2	88.93	1	88.90	89.00	1	12,493	0.01%
2020/06/16	0	0.00	12	88.67	88.90	-12	12,982	-0.09%
2020/06/15	12	87.48	5	88.12	87.00	7	13,934	0.05%
2020/06/12	10.2	87.60	229	87.99	88.25	-218.8	14,552	-1.50%	大賣/鉅額交易
2020/06/11	3	90.13	20	90.06	89.05	-17	15,044	-0.11%
2020/06/10	6	90.18	7.1	90.23	90.45	-1.1	15,370	-0.01%
2020/06/09	2	89.33	17	89.58	89.60	-15	16,081	-0.09%
2020/06/08	22	89.53	113	89.02	89.50	-91	16,639	-0.55%	大賣/
2020/06/05	4	88.04	27	88.19	88.35	-23	16,634	-0.14%
2020/06/04	4	87.58	15.1	87.54	87.60	-11.1	16,865	-0.07%
2020/06/03	13	86.25	11	86.55	86.80	2	17,076	0.01%
2020/06/02	0.3	85.40	12	85.35	85.30	-11.7	17,058	-0.07%
2020/06/01	1	84.85	12	84.94	84.90	-11	17,022	-0.06%
2020/05/29	1	83.05	3	83.70	84.45	-2	17,023	-0.01%
2020/05/28	13	83.87	2	84.55	83.85	11	17,119	0.06%
2020/05/27	9	84.46	9	84.43	84.35	0	17,458	0.00%
2020/05/26	3	84.53	15	84.52	84.45	-12	17,792	-0.07%
2020/05/25	1	82.25	1	83.00	83.50	0	17,786	0.00%
2020/05/22	23	83.17	5	83.00	82.95	18	17,846	0.10%
2020/05/21	3	84.40	6	84.68	84.50	-3	17,849	-0.02%
2020/05/20	1	83.80	7	84.13	83.80	-6	17,813	-0.03%
2020/05/19	8	84.03	11	83.85	83.90	-3	17,757	-0.02%
2020/05/18	6	83.07	5	83.10	83.15	1	17,798	0.01%
2020/05/15	9	83.70	27	83.98	83.85	-18	17,869	-0.10%
2020/05/14	20	83.47	10	83.30	83.30	10	17,870	0.06%
2020/05/13	22	83.88	0	0.00	84.30	22	17,808	0.12%
2020/05/12	13	84.05	0	0.00	84.05	13	17,821	0.07%
2020/05/11	2	85.10	122	85.27	85.05	-120	17,723	-0.68%	大賣/鉅額交易
2020/05/08	14	84.25	6	84.25	84.35	8	17,698	0.05%
2020/05/07	1	83.35	2	83.83	83.85	-1	17,719	-0.01%
2020/05/06	3	82.78	2	83.50	83.50	1	17,775	0.01%
2020/05/05	14.2	83.46	9	83.44	83.40	5.2	17,851	0.03%
2020/05/04	25.1	83.02	0	0.00	83.00	25.1	17,833	0.14%
2020/04/30	10	84.96	22.1	85.15	85.50	-12.1	17,721	-0.07%
2020/04/29	2	83.78	3	83.73	83.70	-1	17,672	-0.01%
2020/04/28	29	82.40	8	82.31	82.55	21	17,849	0.12%
2020/04/27	2	82.55	13	82.48	82.55	-11	18,260	-0.06%
2020/04/24	1	80.50	0	0.00	80.90	1	18,144	0.01%
2020/04/23	9	80.79	29	81.28	80.90	-20	18,184	-0.11%
2020/04/22	11	79.90	15	79.97	80.60	-4	18,107	-0.02%
2020/04/21	23	81.13	12	81.42	80.60	11	18,096	0.06%
2020/04/20	5.5	83.00	5	83.05	83.00	0.5	17,938	0.00%
2020/04/17	5	83.23	119	83.77	83.25	-114	17,844	-0.64%	大賣/鉅額交易
2020/04/16	19	80.40	20	80.35	80.80	-1	17,420	-0.01%
2020/04/15	32	81.24	2	81.40	81.20	30	17,333	0.17%
2020/04/14	22	80.29	9	80.31	80.95	13	17,185	0.08%
2020/04/13	17.4	79.00	0	0.00	78.80	17.4	17,072	0.10%
2020/04/10	17	79.11	11	79.07	79.30	6	17,104	0.04%
2020/04/09	17	79.54	2	79.63	79.25	15	17,121	0.09%
2020/04/08	12.3	79.09	23	79.46	79.60	-10.7	16,942	-0.06%
2020/04/07	14	78.47	9	78.38	78.50	5	16,760	0.03%
2020/04/06	2	77.00	26	76.79	77.05	-24	16,558	-0.14%
2020/04/01	11.2	76.31	9	76.40	75.90	2.2	16,404	0.01%
2020/03/31	16	76.47	2	76.38	76.15	14	16,291	0.09%
2020/03/30	6	74.99	9	74.77	75.85	-3	16,158	-0.02%
2020/03/27	18	77.48	5	76.98	76.60	13	15,956	0.08%
2020/03/26	7.2	77.12	29	76.81	77.20	-21.8	15,647	-0.14%
2020/03/25	69	77.01	54	76.60	76.85	15	15,383	0.10%
2020/03/24	9	74.39	94	74.22	74.25	-85	14,877	-0.57%
2020/03/23	43	71.24	9	71.39	70.80	34	14,493	0.23%
2020/03/20	143	71.89	34	72.74	74.00	109	14,198	0.77%	大買/鉅額交易
2020/03/19	283	69.32	202	70.40	68.55	81	13,591	0.60%	大買/大賣/
2020/03/18	52	74.01	4	74.20	72.80	48	12,556	0.38%
2020/03/17	231.1	75.51	6	75.35	74.85	225.1	11,920	1.89%	大買/鉅額交易
2020/03/16	41	78.07	90	79.06	77.30	-49	11,101	-0.44%
2020/03/13	115	77.30	68	77.12	81.00	47	10,628	0.44%	大買/
2020/03/12	35.1	82.58	11	82.34	82.15	24.1	9,783	0.25%
2020/03/11	19	85.81	1	85.30	85.30	18	9,093	0.20%
2020/03/10	22	85.60	4	85.65	86.30	18	8,896	0.20%
2020/03/09	30.1	86.14	4	86.40	85.85	26.1	8,539	0.31%
2020/03/06	11.1	88.52	10	88.40	88.35	1.1	8,102	0.01%
2020/03/05	1	90.15	6	90.08	90.20	-5	7,852	-0.06%
2020/03/04	2	88.73	19	88.73	89.20	-17	7,779	-0.22%
2020/03/03	17	88.61	8	88.50	88.60	9	7,661	0.12%
2020/03/02	47.2	87.57	2	87.00	87.35	45.2	7,510	0.60%
2020/02/27	46	88.75	3	88.77	88.65	43	7,110	0.60%
2020/02/26	30	89.35	4	89.28	89.45	26	6,741	0.39%
2020/02/25	4.1	90.22	1	89.50	90.35	3.1	6,515	0.05%
2020/02/24	28	90.05	5	90.00	90.10	23	6,423	0.36%
2020/02/21	2	91.28	0	0.00	91.25	2	6,330	0.03%
2020/02/20	4.1	91.46	0	0.00	91.70	4.1	6,287	0.06%
2020/02/19	4	91.76	100	92.20	92.10	-96	6,213	-1.55%
2020/02/18	5	91.21	0	0.00	91.05	5	6,122	0.08%
2020/02/17	4	92.43	0	0.00	92.30	4	5,950	0.07%
2020/02/14	1	93.15	4	93.13	92.95	-3	5,878	-0.05%
2020/02/13	5	92.94	2.1	93.02	92.80	2.9	5,836	0.05%
2020/02/12	1	92.00	18	92.53	92.65	-17	5,837	-0.29%
2020/02/11	0	0.00	6	91.42	91.75	-6	5,791	-0.10%
2020/02/10	2	89.95	1	89.75	91.00	1	5,757	0.02%
2020/02/07	21	91.41	3	91.07	91.20	18	5,710	0.32%
2020/02/06	3	92.07	106	91.85	92.30	-103	5,616	-1.83%	大賣/鉅額交易
2020/02/05	0	0.00	6	90.86	90.85	-6	5,550	-0.11%
2020/02/04	13	90.26	6	90.78	90.60	7	5,485	0.13%
2020/02/03	5.1	88.50	2	89.00	89.05	3.1	5,494	0.06%
2020/01/31	26	90.22	2	90.40	89.95	24	5,321	0.45%
2020/01/30	42.1	93.08	7	94.04	92.15	35.1	5,069	0.69%
2020/01/17	2	97.25	0	0.00	97.30	2	4,632	0.04%
2020/01/16	3	97.33	0	0.00	97.30	3	4,540	0.07%
2020/01/15	10	97.83	5	97.90	97.60	5	4,438	0.11%
2020/01/10	0	97.30	0	0.00	97.30	0	4,083	0.00%
2020/01/09	3	96.82	1	96.70	96.95	2	3,974	0.05%
2020/01/08	8	95.35	0	0.00	95.65	8	3,921	0.20%
2020/01/07	2	96.00	2	95.88	96.10	0	3,852	0.00%
2020/01/06	5	96.66	6	97.00	96.40	-1	3,905	-0.03%
2020/01/03	4	97.75	1	97.15	97.65	3	3,865	0.08%
2019/12/30	2	98.15	0	0.00	97.80	2	3,933	0.05%
2019/12/27	2	98.05	2	97.75	98.00	0	3,962	0.00%
2019/12/26	201	97.30	0	0.00	97.35	201	4,006	5.02%	大買/鉅額交易
2019/12/25	5	97.20	0	0.00	97.35	5	4,106	0.12%
2019/12/24	0	0.00	2	97.30	97.20	-2	4,224	-0.05%
2019/12/20	0.2	97.05	0	0.00	96.95	0.2	4,296	0.00%
2019/12/17	0.2	98.00	11	97.90	98.15	-10.8	4,431	-0.24%
2019/12/16	0	0.00	3	96.83	96.85	-3	4,483	-0.07%
2019/12/13	1	97.00	4	97.08	96.90	-3	4,692	-0.06%
2019/12/12	1	95.80	3	95.63	95.85	-2	4,677	-0.04%
2019/12/11	1	93.70	0	0.00	93.75	1	4,718	0.02%
2019/12/10	7	93.00	0	0.00	93.00	7	4,841	0.14%
2019/12/09	3	93.65	3	93.60	93.65	0	4,831	0.00%
2019/12/06	5	92.95	0	0.00	93.05	5	4,869	0.10%
2019/12/05	0	0.00	1	92.35	92.90	-1	5,023	-0.02%
2019/12/04	0	91.90	1	91.80	91.70	-1	5,253	-0.02%
2019/12/02	1	91.90	0	0.00	92.05	1	5,793	0.02%
2019/11/29	1	92.10	3	92.10	91.50	-2	5,843	-0.03%
2019/11/28	1	92.80	5	92.85	92.95	-4	5,862	-0.07%
2019/11/27	2	92.85	0	0.00	93.20	2	6,162	0.03%
2019/11/26	0	0.00	3	92.97	92.85	-3	6,183	-0.05%
2019/11/22	0	0.00	1	92.60	92.55	-1	6,175	-0.02%
2019/11/21	1	92.10	0	0.00	92.50	1	6,355	0.02%
2019/11/19	0	0.00	1	93.60	93.60	-1	6,378	-0.02%
2019/11/18	0	0.00	2	92.58	92.90	-2	6,432	-0.03%
2019/11/15	0	0.00	1	92.25	92.30	-1	6,467	-0.02%
2019/11/13	10	91.30	0	0.00	91.45	10	6,600	0.15%
2019/11/12	0	0.00	15	91.56	92.00	-15	6,834	-0.22%
2019/11/11	5	91.10	3	91.15	91.15	2	6,916	0.03%
2019/11/08	5	92.45	0	0.00	92.55	5	6,942	0.07%
2019/11/06	0	93.20	4	93.15	93.35	-4	6,980	-0.06%
2019/11/05	18	92.79	11	92.63	92.90	7	7,187	0.10%
2019/11/04	7	92.20	112	92.03	92.20	-105	7,536	-1.39%	大賣/鉅額交易
2019/11/01	0	0.00	102	90.15	90.10	-102	7,768	-1.31%	大賣/鉅額交易
2019/10/31	2	90.15	7	90.28	90.10	-5	8,003	-0.06%
2019/10/30	2.9	89.60	7	89.59	89.85	-4.1	7,929	-0.05%
2019/10/29	0	0.00	2	89.53	89.45	-2	7,891	-0.03%
2019/10/25	0	0.00	4	88.94	88.80	-4	7,770	-0.05%
2019/10/24	0	0.00	3	88.60	88.80	-3	7,690	-0.04%
2019/10/23	0	0.00	2	88.53	88.45	-2	7,729	-0.03%
2019/10/22	0	0.00	3	88.48	88.70	-3	7,742	-0.04%
2019/10/21	5	87.87	2	87.90	87.85	3	7,787	0.04%
2019/10/18	4	88.03	1	87.95	87.95	3	7,908	0.04%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	4	87.90	3	88.02	88.10	1	8,108	0.01%
2019/10/15	0	0.00	6	87.68	87.70	-6	8,218	-0.07%
2019/10/14	0	0.00	8	87.39	87.55	-8	8,237	-0.10%
2019/10/09	2	85.80	0	0.00	85.80	2	8,235	0.02%
2019/10/08	0	0.00	1	86.35	86.50	-1	8,169	-0.01%
2019/10/07	1	85.35	0	0.00	85.45	1	8,139	0.01%
2019/10/03	1	84.70	12	84.75	84.80	-11	8,150	-0.13%
2019/10/01	0.1	85.85	5.5	85.70	85.95	-5.4	8,066	-0.07%
2019/09/27	0	0.00	2	84.65	84.60	-2	8,011	-0.02%
2019/09/26	0	0.00	5	84.60	84.30	-5	8,006	-0.06%
2019/09/25	0	84.10	0	0.00	84.10	0	8,007	0.00%
2019/09/20	1	84.85	1	84.80	84.70	0	8,338	0.00%
2019/09/18	0	0.00	12	84.58	84.95	-12	8,303	-0.14%
2019/09/17	0	0.00	7	84.21	84.25	-7	8,296	-0.08%
2019/09/16	0	0.00	12	84.13	84.40	-12	8,469	-0.14%
2019/09/12	0	0.00	1	83.90	83.90	-1	8,480	-0.01%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	8	83.48	1	83.40	83.40	7	8,659	0.08%
2019/09/09	0	0.00	16	83.84	83.80	-16	8,675	-0.18%
2019/09/06	0	0.00	20	83.44	83.50	-20	8,517	-0.23%
2019/09/05	0	0.00	92.1	83.15	83.00	-92.1	8,329	-1.11%
2019/09/04	0	0.00	11	82.00	82.15	-11	8,060	-0.14%
2019/09/03	0	0.00	16	82.00	81.20	-16	8,057	-0.20%
2019/09/02	0	81.90	4	81.83	81.90	-4	8,101	-0.05%
2019/08/30	0	0.00	10	81.58	81.85	-10	8,117	-0.12%
2019/08/28	0	0.00	15	80.35	80.40	-15	7,978	-0.19%
2019/08/27	1	80.00	1	79.95	79.85	0	8,023	0.00%
2019/08/26	70	79.94	1	80.00	79.65	69	8,107	0.85%
2019/08/23	1	80.95	8	81.00	81.00	-7	8,030	-0.09%
2019/08/22	0	0.00	5	81.47	80.90	-5	8,137	-0.06%
2019/08/21	0	0.00	6	80.98	81.10	-6	8,144	-0.07%
2019/08/20	39	80.91	4	81.01	81.00	35	8,234	0.43%
2019/08/19	0	0.00	1	80.80	80.80	-1	8,265	-0.01%
2019/08/16	2	79.75	1	80.25	80.35	1	8,584	0.01%
2019/08/15	27	79.37	0	0.00	79.40	27	8,658	0.31%
2019/08/14	6	80.75	3	80.72	80.30	3	8,722	0.03%
2019/08/13	13.5	79.79	0	0.00	79.70	13.5	8,837	0.15%
2019/08/12	22	80.74	0	0.00	80.60	22	9,106	0.24%
2019/08/08	0	0.00	2	80.05	80.65	-2	9,337	-0.02%
2019/08/07	41	79.84	0	0.00	79.70	41	9,541	0.43%
2019/08/06	15	78.94	7	78.56	80.10	8	9,598	0.08%
2019/08/05	11	80.12	1	80.05	80.15	10	9,494	0.11%
2019/08/02	34	80.89	0	0.00	80.95	34	9,347	0.36%
2019/07/29	0	0.00	35.4	83.44	83.45	-35.4	9,595	-0.37%
2019/07/26	1	83.35	2	83.35	83.25	-1	10,049	-0.01%
2019/07/25	1	83.65	2	83.63	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	8	83.71	83.60	-8	10,068	-0.08%
2019/07/22	0	0.00	204	83.40	83.40	-204	10,034	-2.03%	大賣/鉅額交易
2019/07/19	0	0.00	3	83.27	83.00	-3	9,953	-0.03%
2019/07/18	1	82.90	0	0.00	82.70	1	9,842	0.01%
2019/07/17	3	82.88	10	82.85	82.80	-7	9,816	-0.07%
2019/07/15	1	83.20	5	83.28	83.20	-4	9,805	-0.04%
2019/07/12	3.4	82.84	0	0.00	82.75	3.4	9,994	0.03%
2019/07/11	0	0.00	1	83.00	82.85	-1	10,329	-0.01%
2019/07/10	0	0.00	3	82.15	82.20	-3	10,286	-0.03%
2019/07/09	0	0.00	1	81.60	81.50	-1	10,340	-0.01%
2019/07/08	3	81.80	3	81.87	81.60	0	10,397	0.00%
2019/07/05	3	81.90	0	0.00	81.90	3	10,470	0.03%
2019/07/04	0	0.00	2	82.00	82.00	-2	10,624	-0.02%
2019/07/03	3	81.57	1	82.10	81.50	2	10,782	0.02%
2019/07/02	0	0.00	2.7	82.45	82.45	-2.7	10,772	-0.03%
2019/07/01	3	82.53	20.1	82.67	82.65	-17.1	10,800	-0.16%
2019/06/28	0	0.00	1	81.00	80.90	-1	10,664	-0.01%
2019/06/27	0	0.00	5	81.35	81.50	-5	10,782	-0.05%
2019/06/25	0	0.00	3	80.70	80.75	-3	10,580	-0.03%
2019/06/24	0	0.00	11	81.14	81.20	-11	10,490	-0.10%
2019/06/21	6	81.10	5	81.14	80.85	1	10,258	0.01%
2019/06/20	1.3	80.85	11	80.89	80.85	-9.7	10,120	-0.10%
2019/06/19	0	0.00	16	80.22	80.75	-16	10,042	-0.16%
2019/06/18	1	78.85	10	78.60	78.90	-9	9,868	-0.09%
2019/06/17	3	78.30	0	0.00	78.70	3	10,017	0.03%
2019/06/14	4	78.98	0	0.00	78.90	4	10,058	0.04%
2019/06/13	0	0.00	1	79.20	79.05	-1	10,209	-0.01%
2019/06/12	0	0.00	2	79.60	79.70	-2	10,302	-0.02%
2019/06/11	2	79.20	26	79.57	79.40	-24	10,234	-0.23%
2019/06/10	1	78.40	4	78.69	79.05	-3	10,226	-0.03%
2019/06/06	6	77.71	0	0.00	77.70	6	10,329	0.06%
2019/06/05	1.1	78.36	0	0.00	78.30	1.1	10,282	0.01%
2019/06/04	3.3	78.15	0	0.00	78.05	3.3	10,331	0.03%
2019/06/03	36	78.20	2	77.75	78.55	34	10,515	0.32%
2019/05/31	14	78.08	2	78.20	78.45	12	10,741	0.11%
2019/05/30	2	77.33	2	77.35	77.40	0	10,771	0.00%
2019/05/29	14	76.61	1	76.40	76.75	13	10,785	0.12%
2019/05/28	7	76.99	1	77.00	77.10	6	10,839	0.06%
2019/05/27	2	77.10	0	0.00	77.15	2	10,940	0.02%
2019/05/24	5	77.20	0	0.00	77.35	5	11,071	0.05%
2019/05/23	17	77.18	16	77.09	76.95	1	11,135	0.01%
2019/05/22	12	78.42	0	0.00	78.40	12	11,019	0.11%
2019/05/21	20	77.98	1	77.85	78.40	19	11,415	0.17%
2019/05/20	6	78.39	0	0.00	78.20	6	11,133	0.05%
2019/05/17	18.2	78.52	0	0.00	78.25	18.2	11,004	0.17%
2019/05/16	17.3	79.42	0	0.00	79.05	17.3	10,671	0.16%
2019/05/15	14	79.75	0	0.00	79.75	14	10,447	0.13%
2019/05/14	17	79.29	0	0.00	79.65	17	10,229	0.17%
2019/05/13	14	80.63	10	80.35	80.15	4	9,994	0.04%
2019/05/10	6	81.30	0.5	81.75	81.50	5.5	9,793	0.06%
2019/05/09	6	81.50	2	81.45	81.55	4	9,684	0.04%
2019/05/07	0	0.00	1	82.75	83.15	-1	9,480	-0.01%
2019/05/06	8	82.21	1	82.50	82.30	7	9,368	0.07%
2019/05/03	0	0.00	7	83.48	83.75	-7	9,302	-0.08%
2019/05/02	3	83.13	0	0.00	83.00	3	8,904	0.03%
2019/04/29	2	82.70	0	0.00	82.80	2	9,065	0.02%
2019/04/26	3	82.38	3	82.40	82.45	0	9,151	0.00%
2019/04/25	0	0.00	1	83.15	83.40	-1	9,254	-0.01%
2019/04/24	5	83.19	6	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	2	82.90	83.05	-2	9,597	-0.02%
2019/04/22	2	82.85	0	0.00	82.70	2	9,585	0.02%
2019/04/19	1	83.30	14	83.18	82.80	-13	9,709	-0.13%
2019/04/18	3	82.95	3	83.15	82.70	0	9,548	0.00%
2019/04/17	0	0.00	9	82.82	82.75	-9	9,394	-0.10%
2019/04/16	0	0.00	1	82.05	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	4	81.73	81.85	-4	9,306	-0.04%
2019/04/12	0	0.00	1	81.10	81.10	-1	9,533	-0.01%
2019/04/11	3	81.17	2	81.10	81.15	1	9,630	0.01%
2019/04/10	0	0.00	4	81.30	81.50	-4	9,634	-0.04%
2019/04/09	0.3	81.30	101	81.30	81.40	-100.8	9,531	-1.06%	大賣/
2019/04/08	1	80.80	8	80.86	80.90	-7	9,436	-0.07%
2019/04/03	0	0.00	4	80.23	80.15	-4	9,452	-0.04%
2019/04/02	0	0.00	4	80.25	80.15	-4	9,539	-0.04%
2019/04/01	1	80.20	27	80.28	79.85	-26	9,544	-0.27%
2019/03/29	0	0.00	13	78.96	79.15	-13	9,410	-0.14%
2019/03/28	11	78.21	1	78.50	78.50	10	9,457	0.11%
2019/03/27	0	0.00	1	78.60	78.50	-1	9,559	-0.01%
2019/03/25	5	78.11	18	78.13	78.15	-13	9,674	-0.13%
2019/03/22	1	79.55	6	79.58	79.35	-5	9,652	-0.05%
2019/03/21	0	0.00	20	78.98	79.15	-20	9,683	-0.21%
2019/03/20	0	0.00	8	78.41	78.50	-8	9,598	-0.08%
2019/03/19	0.2	78.40	3	78.20	78.40	-2.8	9,545	-0.03%
2019/03/18	0	0.00	4	77.88	78.10	-4	9,490	-0.04%
2019/03/15	0	0.00	5	77.60	77.60	-5	9,503	-0.05%
2019/03/13	1	77.10	5	77.20	77.10	-4	9,677	-0.04%
2019/03/12	1	77.35	2	77.30	77.25	-1	9,668	-0.01%
2019/03/11	1	75.80	2.5	76.03	76.15	-1.5	9,506	-0.02%
2019/03/08	3	76.05	1	76.10	76.00	2	9,659	0.02%
2019/03/07	3.2	76.82	0	0.00	76.65	3.2	9,564	0.03%
2019/03/04	0.7	77.30	2	77.05	76.95	-1.3	9,178	-0.01%
2019/02/26	0	0.00	20	77.64	77.70	-20	8,995	-0.22%
2019/02/25	10	77.50	27	77.61	77.50	-17	8,829	-0.19%
2019/02/22	0	0.00	4	76.90	76.95	-4	8,759	-0.05%
2019/02/21	0.3	77.10	18	76.98	77.10	-17.7	8,738	-0.20%
2019/02/20	1	76.25	5	76.27	76.35	-4	8,545	-0.05%
2019/02/19	1	75.55	1	75.70	75.50	0	8,121	0.00%
2019/02/18	0	0.00	7	75.73	75.65	-7	8,168	-0.09%
2019/02/15	4	75.01	2	75.50	75.05	2	8,163	0.02%
2019/02/14	4	75.36	2	75.65	75.25	2	8,284	0.02%
2019/02/12	10	75.45	4	75.63	75.65	6	8,870	0.07%
2019/02/11	1	75.10	5	75.33	75.15	-4	8,939	-0.04%
2019/01/29	1	74.35	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.10	21	75.30	75.15	-20	8,953	-0.22%
2019/01/25	20	75.03	2	75.00	75.00	18	9,001	0.20%
2019/01/24	0.3	74.20	0	0.00	74.05	0.3	8,992	0.00%
2019/01/23	1.1	73.77	0	0.00	73.70	1.1	9,099	0.01%
2019/01/22	12.1	73.91	0	0.00	74.05	12.1	9,094	0.13%
2019/01/21	3.2	76.52	5	76.44	76.50	-1.8	9,112	-0.02%
2019/01/18	0.1	75.95	10	75.89	75.95	-9.9	9,237	-0.11%
2019/01/16	1.2	75.52	0	0.00	75.55	1.2	9,630	0.01%
2019/01/15	1	75.65	7	75.57	75.65	-6	9,789	-0.06%
2019/01/14	2	74.85	5	75.35	75.00	-3	9,799	-0.03%
2019/01/11	0	0.00	18	75.39	75.50	-18	9,912	-0.18%
2019/01/10	0	0.00	2	74.65	74.80	-2	9,872	-0.02%
2019/01/09	0.5	75.10	2	74.98	75.00	-1.5	10,164	-0.01%
2019/01/08	0.1	73.85	1	73.70	73.65	-0.9	10,251	-0.01%
2019/01/07	1.1	73.60	3	73.63	73.95	-1.9	10,889	-0.02%
2019/01/04	15.1	72.22	16	72.26	72.20	-0.9	11,031	-0.01%
2019/01/03	7.1	73.45	2	73.40	73.35	5.1	11,818	0.04%
2019/01/02	6.2	74.13	0	0.00	74.05	6.2	11,938	0.05%
2018/12/28	0	0.00	2	75.25	75.50	-2	12,571	-0.02%
2018/12/27	1.1	75.10	6	74.85	75.05	-4.9	12,940	-0.04%
2018/12/26	8.1	73.76	3	74.20	73.55	5.1	12,942	0.04%
2018/12/25	23	73.86	16	73.50	73.75	7	12,867	0.05%
2018/12/24	3.1	74.59	0	0.00	74.70	3.1	12,756	0.02%
2018/12/22	8	74.76	0	0.00	74.85	8	12,755	0.06%
2018/12/21	8	74.81	0	0.00	75.20	8	12,926	0.06%
2018/12/20	17	75.28	0	0.00	75.05	17	13,248	0.13%
2018/12/19	2	75.50	0	0.00	75.90	2	13,222	0.02%
2018/12/18	1.2	75.41	0	0.00	75.30	1.2	13,273	0.01%
2018/12/14	12	75.18	0	0.00	75.35	12	13,243	0.09%
2018/12/13	2	76.15	1	76.45	76.30	1	13,211	0.01%
2018/12/12	1	75.75	4	75.88	76.20	-3	13,210	-0.02%
2018/12/11	10	74.65	2	74.70	75.05	8	13,215	0.06%
2018/12/10	10	74.59	1	74.80	74.45	9	13,270	0.07%
2018/12/07	1	75.55	2	75.63	75.45	-1	13,404	-0.01%
2018/12/06	12	75.16	1	75.35	75.10	11	13,600	0.08%
2018/12/05	102	76.95	0	0.00	76.65	102	13,587	0.75%	大買/鉅額交易
2018/12/04	11	78.23	0	0.00	78.25	11	13,516	0.08%
2018/12/03	32.2	78.52	28	78.53	78.80	4.2	13,489	0.03%
2018/11/30	2	77.13	1	77.00	76.75	1	13,291	0.01%
2018/11/29	3	77.70	6	77.56	77.05	-3	13,262	-0.02%
2018/11/28	0	0.00	1	76.90	76.90	-1	13,153	-0.01%
2018/11/27	1	75.85	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0	0.00	17	76.27	76.15	-17	13,032	-0.13%
2018/11/23	4	75.31	2	75.68	75.35	2	13,091	0.02%
2018/11/22	8	75.76	0	0.00	75.60	8	13,247	0.06%
2018/11/21	105.1	75.07	0	0.00	76.00	105.1	13,286	0.79%	大買/鉅額交易
2018/11/20	17.2	76.14	0	0.00	76.00	17.2	13,118	0.13%
2018/11/19	2	76.65	0	0.00	76.70	2	13,017	0.02%
2018/11/16	0.1	77.20	0	0.00	76.95	0.1	12,964	0.00%
2018/11/15	3	77.00	1	77.50	77.60	2	12,876	0.02%
2018/11/14	1	77.15	1	77.35	77.35	0	12,865	0.00%
2018/11/13	115	76.38	1	77.10	77.10	114	12,813	0.89%	大買/鉅額交易
2018/11/09	3	77.83	2	77.80	77.80	1	12,685	0.01%
2018/11/08	0	0.00	6	78.94	78.85	-6	12,143	-0.05%
2018/11/07	2	78.45	4	78.41	78.40	-2	12,009	-0.02%
2018/11/06	10	77.90	1	78.15	78.00	9	12,027	0.07%
2018/11/05	3	77.90	0	0.00	78.25	3	11,945	0.03%
2018/11/02	1	78.20	13	78.52	78.65	-12	11,895	-0.10%
2018/11/01	2	78.33	1	77.90	78.40	1	11,851	0.01%
2018/10/31	2	77.18	13	76.79	77.55	-11	11,758	-0.09%
2018/10/30	9	75.89	0	0.00	75.95	9	11,634	0.08%
2018/10/29	2	75.70	3	75.67	75.75	-1	11,553	-0.01%
2018/10/26	6.2	75.21	11	75.54	75.40	-4.8	11,468	-0.04%
2018/10/25	128.5	75.60	9	75.64	75.50	119.5	11,239	1.06%	大買/鉅額交易
2018/10/24	104	76.95	1	77.00	77.40	103	10,803	0.95%	大買/鉅額交易
2018/10/23	37	77.92	0	0.00	77.75	37	10,641	0.35%
2018/10/22	16	78.26	12	79.00	79.20	4	10,326	0.04%
2018/10/19	8	78.15	17	78.73	79.30	-9	10,260	-0.09%
2018/10/18	20	79.50	0	0.00	79.15	20	10,165	0.20%
2018/10/17	5	80.02	20	80.17	79.40	-15	10,117	-0.15%
2018/10/16	11	79.15	1	78.80	79.30	10	9,921	0.10%
2018/10/15	135	78.80	0	0.00	79.20	135	9,950	1.36%	大買/鉅額交易
2018/10/12	37.1	78.33	1	79.95	80.05	36.1	9,350	0.39%
2018/10/11	186	78.77	2	78.08	77.40	184	9,184	2.00%	大買/鉅額交易
2018/10/09	28.1	83.10	1	83.25	83.25	27.1	8,092	0.33%
2018/10/08	50	82.86	0	0.00	83.00	50	7,840	0.64%
2018/10/05	121	84.16	1	83.95	83.45	120	7,292	1.65%	大買/鉅額交易
2018/10/04	6	85.03	1	85.30	84.90	5	6,962	0.07%
2018/10/02	3	86.27	1	86.10	86.05	2	6,874	0.03%
2018/09/28	2	86.63	6	87.37	86.90	-4	6,925	-0.06%
2018/09/27	0	0.00	118	87.24	87.35	-118	6,757	-1.75%	大賣/鉅額交易
2018/09/26	2	86.85	21	86.88	86.90	-19	6,323	-0.30%
2018/09/25	1	86.85	2	87.05	87.10	-1	6,273	-0.02%
2018/09/21	1	86.35	101	86.75	86.85	-100	6,218	-1.61%	大賣/
2018/09/20	0	0.00	5	86.40	85.90	-5	6,205	-0.08%
2018/09/19	0	0.00	2	85.95	86.15	-2	6,337	-0.03%
2018/09/17	3	86.33	0	0.00	85.85	3	6,533	0.05%
2018/09/14	4	86.24	3	86.12	86.50	1	6,517	0.02%
2018/09/13	31	85.21	4	85.00	84.95	27	6,481	0.42%
2018/09/12	16	85.42	0	0.00	85.55	16	6,167	0.26%
2018/09/11	10	85.70	0	0.00	85.65	10	5,989	0.17%
2018/09/10	5	86.05	100	86.10	86.00	-95	5,747	-1.65%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/06	1	86.25	3	86.52	86.50	-2	5,741	-0.03%
2018/09/04	0	0.00	1	86.95	87.00	-1	5,782	-0.02%
2018/09/03	3	86.72	0	0.00	86.45	3	5,798	0.05%
2018/08/31	4	86.78	0	0.00	86.95	4	5,795	0.07%
2018/08/30	0	0.00	6	87.88	87.55	-6	5,836	-0.10%
2018/08/29	0	0.00	108	87.23	87.25	-108	5,778	-1.87%	大賣/鉅額交易
2018/08/28	0	0.00	161	86.32	86.25	-161	5,600	-2.87%	大賣/鉅額交易
2018/08/27	0	0.00	29	85.45	85.55	-29	5,580	-0.52%
2018/08/23	39	85.11	0	0.00	85.05	39	5,512	0.71%
2018/08/21	0	0.00	1.6	84.67	84.55	-1.6	5,515	-0.03%
2018/08/16	1	83.65	0	0.00	83.80	1	5,421	0.02%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0.3	84.65	0	0.00	84.55	0.3	5,340	0.01%
2018/08/13	2	84.15	0	0.00	83.95	2	5,368	0.04%
2018/08/08	0	0.00	150	86.25	86.15	-150	5,408	-2.77%	大賣/鉅額交易
2018/08/07	1	85.70	0	0.00	85.50	1	5,460	0.02%
2018/08/03	2	85.53	0	0.00	85.55	2	5,980	0.03%
2018/08/02	1	86.10	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/31	1	85.35	0	0.00	85.55	1	6,058	0.02%
2018/07/27	0	0.00	4	85.53	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	8	85.04	85.00	-8	6,129	-0.13%
2018/07/25	0	0.00	5	84.66	84.75	-5	6,080	-0.08%
2018/07/24	0	0.00	2	84.65	84.70	-2	6,082	-0.03%
2018/07/23	5.2	84.54	6	84.50	84.55	-0.8	6,204	-0.01%
2018/07/20	0	0.00	20	84.37	84.65	-20	6,337	-0.32%
2018/07/19	0	0.00	3	83.65	83.30	-3	6,304	-0.05%
2018/07/18	0	0.00	2	83.18	83.05	-2	6,365	-0.03%
2018/07/17	0	0.00	2	82.58	82.55	-2	6,322	-0.03%
2018/07/16	0.2	83.10	2	83.05	83.00	-1.8	6,422	-0.03%
2018/07/13	0	0.00	10	83.03	83.35	-10	6,407	-0.16%
2018/07/12	0	0.00	2	82.23	82.65	-2	6,241	-0.03%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/10	1	82.40	0	0.00	82.45	1	6,163	0.02%
2018/07/09	0	0.00	5	82.28	82.25	-5	6,131	-0.08%
2018/07/06	3	80.30	0	0.00	80.95	3	6,040	0.05%
2018/07/03	5	81.10	2	80.95	81.15	3	6,033	0.05%
2018/07/02	2.2	81.16	0	0.00	81.05	2.2	6,052	0.04%
2018/06/29	1	81.45	2	81.40	81.45	-1	6,045	-0.02%
2018/06/28	107	79.90	0	0.00	80.05	107	5,950	1.80%	大買/鉅額交易
2018/06/27	2	80.65	0	0.00	80.40	2	5,831	0.03%
2018/06/26	10	80.18	1	80.50	80.70	9	5,761	0.16%
2018/06/25	6	80.83	0	0.00	80.90	6	5,556	0.11%
2018/06/19	101	80.75	0	0.00	80.60	101	5,466	1.85%	大買/鉅額交易
2018/06/15	101	81.40	0	0.00	81.95	101	5,464	1.85%	大買/鉅額交易
2018/06/14	1.2	82.13	0	0.00	81.75	1.2	5,448	0.02%
2018/06/13	0	0.00	2	83.00	83.00	-2	5,422	-0.04%
2018/06/08	1	82.50	1	83.25	82.55	0	5,459	0.00%
2018/06/07	0	0.00	1	83.40	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	4	83.18	83.30	-4	5,598	-0.07%
2018/06/05	0	0.00	6	82.35	82.50	-6	5,538	-0.11%
2018/06/04	0	0.00	3	82.40	82.60	-3	5,547	-0.05%
2018/05/31	2	80.90	0	0.00	80.75	2	5,533	0.04%
2018/05/30	2	80.65	0	0.00	80.40	2	5,568	0.04%
2018/05/28	0	0.00	2	82.15	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/22	0.2	81.90	0	0.00	81.75	0.2	5,770	0.00%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	3	81.00	80.95	-3	6,008	-0.05%
2018/05/17	1	81.40	0	0.00	81.20	1	6,238	0.02%
2018/05/16	1	81.50	0	0.00	81.75	1	6,281	0.02%
2018/05/15	0.1	81.75	5	82.05	81.65	-4.9	6,311	-0.08%
2018/05/14	0	0.00	26	82.09	82.50	-26	6,727	-0.39%
2018/05/11	0	0.00	20	81.42	81.60	-20	6,558	-0.30%
2018/05/10	0	0.00	3	80.55	80.65	-3	6,315	-0.05%
2018/05/09	0	0.00	6	80.37	80.45	-6	6,264	-0.10%
2018/05/08	1	80.05	2	79.88	80.00	-1	6,278	-0.02%
2018/05/07	1	79.25	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.50	0	0.00	78.95	1	6,314	0.02%
2018/05/03	12	78.83	0	0.00	78.55	12	6,384	0.19%
2018/05/02	1	79.70	1	79.90	79.40	0	6,320	0.00%
2018/04/30	7	79.76	0	0.00	80.00	7	6,313	0.11%
2018/04/27	7	78.94	1	79.65	79.20	6	6,300	0.10%
2018/04/26	11	79.00	0	0.00	79.05	11	6,167	0.18%
2018/04/25	27	79.02	0	0.00	79.30	27	5,981	0.45%
2018/04/24	27	79.56	0	0.00	79.55	27	5,821	0.46%
2018/04/23	3	79.97	0	0.00	79.95	3	5,635	0.05%
2018/04/20	103	80.80	0	0.00	80.75	103	5,524	1.86%	大買/鉅額交易
2018/04/19	0	0.00	1	82.60	82.65	-1	5,421	-0.02%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/12	0.2	82.70	0	0.00	82.50	0.2	5,467	0.00%
2018/04/11	0	0.00	4	82.80	82.85	-4	5,534	-0.07%
2018/04/10	0	0.00	1	82.65	82.50	-1	5,584	-0.02%
2018/04/09	1	81.85	10	82.10	82.20	-9	5,639	-0.16%
2018/04/03	117	81.26	10	81.40	81.50	107	5,642	1.90%	大買/鉅額交易
2018/04/02	1.2	82.26	0	0.00	82.25	1.2	5,617	0.02%
2018/03/27	0	0.00	21	83.20	83.40	-21	5,518	-0.38%
2018/03/23	37	82.20	0	0.00	82.10	37	5,489	0.67%
2018/03/16	1.3	83.37	0	0.00	83.90	1.3	5,399	0.02%
2018/03/15	0	0.00	2	84.20	84.25	-2	5,373	-0.04%
2018/03/13	0	0.00	2	84.80	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	12	84.06	84.15	-12	5,367	-0.22%
2018/03/06	1	82.00	11	81.94	82.15	-10	5,449	-0.18%
2018/03/05	0	81.05	1	81.15	80.75	-1	5,491	-0.02%
2018/03/02	12	80.91	0	0.00	81.15	12	5,452	0.22%
2018/03/01	1	81.60	0	0.00	81.75	1	5,382	0.02%
2018/02/27	0	0.00	1	82.60	82.35	-1	5,345	-0.02%
2018/02/26	0	0.00	2	82.55	82.40	-2	5,235	-0.04%
2018/02/23	6	81.97	12	81.95	82.00	-6	5,206	-0.12%
2018/02/22	1	81.10	0	0.00	81.00	1	5,225	0.02%
2018/02/21	1	81.55	0	0.00	81.50	1	5,238	0.02%
2018/02/12	8	79.69	1	79.60	79.70	7	5,082	0.14%
2018/02/09	11	78.55	0	0.00	79.05	11	5,062	0.22%
2018/02/08	7	80.39	4	80.70	80.60	3	4,828	0.06%
2018/02/07	11	80.89	0	0.00	80.65	11	4,854	0.23%
2018/02/06	227	79.68	0	0.00	79.65	227	4,702	4.83%	大買/鉅額交易
2018/02/05	2	83.18	0	0.00	83.60	2	4,182	0.05%
2018/02/02	1	84.85	0	0.00	84.90	1	4,080	0.02%
2018/01/31	1	84.85	1	85.00	84.65	0	4,014	0.00%
2018/01/29	3	85.55	0	0.00	85.55	3	3,924	0.08%
2018/01/26	5	87.29	0	0.00	87.50	5	3,841	0.13%
2018/01/24	201	87.14	0	0.00	87.20	201	3,678	5.46%	大買/鉅額交易
2018/01/23	0	0.00	2	88.25	88.30	-2	3,629	-0.06%
2018/01/22	0	0.00	3	87.35	87.95	-3	3,588	-0.08%
2018/01/18	0	0.00	3	86.33	86.30	-3	3,516	-0.09%
2018/01/17	1	84.95	5	85.04	85.15	-4	3,441	-0.12%
2018/01/15	0	0.00	2	84.68	84.65	-2	3,328	-0.06%
2018/01/12	0	0.00	5	84.08	84.10	-5	3,310	-0.15%
2018/01/11	1.2	83.26	2	83.30	83.40	-0.8	3,303	-0.02%
2018/01/10	1	83.70	3	83.80	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	4	84.10	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	13	84.06	84.10	-13	3,298	-0.39%
2018/01/04	0	0.00	9	83.49	83.50	-9	3,291	-0.27%
2018/01/03	0	0.00	11	83.28	83.35	-11	3,464	-0.32%
2018/01/02	6	82.59	0	0.00	82.60	6	3,412	0.18%