微星 (2377)-群益金鼎券商分點個股進出

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

微星

(2377)

可現股當沖

股價
159.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,453張
產業
上市電腦週邊類股
1228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

微星 (2377)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	24	160.10	14	160.10	159.50	10	3,965	0.25%
2024/04/29	18	160.81	32.1	161.13	160.00	-14.1	4,059	-0.35%
2024/04/26	6	156.51	6.9	157.01	156.00	-0.9	4,153	-0.02%
2024/04/25	37.1	155.96	7	156.29	155.00	30.1	4,245	0.71%
2024/04/24	6	157.92	449	158.00	158.00	-443	4,360	-10.16%	大賣/鉅額交易
2024/04/23	22.2	154.69	25	155.10	154.50	-2.8	4,457	-0.06%
2024/04/22	22.2	154.23	68	153.68	154.00	-45.8	4,454	-1.03%
2024/04/19	26.3	154.64	105.4	154.72	154.00	-79.1	4,449	-1.78%	大賣/
2024/04/18	118	160.91	18	160.64	161.00	100	4,375	2.29%	大買/
2024/04/17	302.3	161.52	43.1	161.87	161.50	259.1	4,396	5.89%	大買/鉅額交易
2024/04/16	26	161.62	58	163.08	161.50	-32	4,521	-0.71%
2024/04/15	0.3	169.25	361	168.95	167.50	-360.7	4,557	-7.91%	大賣/鉅額交易
2024/04/11	1	172.00	3	172.33	173.00	-2	4,611	-0.04%
2024/04/10	3	172.83	6.1	174.09	172.50	-3.1	4,707	-0.06%
2024/04/09	1	172.50	13	172.69	172.50	-12	4,803	-0.25%
2024/04/08	7	171.86	20.1	172.93	171.50	-13.1	4,924	-0.27%
2024/04/03	1	169.50	0	0.00	169.50	1	4,998	0.02%
2024/04/02	397	169.93	7	169.72	170.00	390	5,101	7.64%	大買/鉅額交易
2024/04/01	17	169.65	12.9	168.99	169.50	4.1	5,287	0.08%
2024/03/29	3	168.17	12.7	169.65	169.50	-9.7	5,643	-0.17%
2024/03/28	6	167.67	10.7	167.73	167.00	-4.7	5,847	-0.08%
2024/03/27	21	167.86	17	168.28	168.00	4	5,925	0.07%
2024/03/26	34.3	168.71	32	169.98	168.50	2.3	6,028	0.04%
2024/03/25	8	170.31	8	171.21	170.00	0	6,203	0.00%
2024/03/22	21	170.76	17	170.71	171.00	4	6,244	0.06%
2024/03/21	58.1	169.28	30	168.38	170.50	28.1	6,262	0.45%
2024/03/20	19	168.95	11	170.00	168.50	8	6,265	0.13%
2024/03/19	1	170.00	8.4	171.76	170.00	-7.4	6,284	-0.12%
2024/03/18	27	172.06	295	171.86	171.50	-268	6,294	-4.26%	大賣/鉅額交易
2024/03/15	5.5	170.60	255	171.02	169.50	-249.5	6,303	-3.96%	大賣/鉅額交易
2024/03/14	31	185.31	30	186.45	186.00	1	6,159	0.02%
2024/03/13	6	189.17	8	188.75	189.00	-2	6,190	-0.03%
2024/03/12	20	188.35	30	187.42	188.50	-10	6,202	-0.16%
2024/03/11	10	187.05	10	188.40	187.00	0	6,247	0.00%
2024/03/08	16	188.34	79	188.13	188.00	-63	6,321	-1.00%
2024/03/07	22	189.70	55.1	190.69	189.50	-33.1	6,322	-0.52%
2024/03/06	19	193.61	9	194.00	193.00	10	6,367	0.16%
2024/03/05	7	194.79	8.1	193.14	195.00	-1.1	6,508	-0.02%
2024/03/04	42	195.81	10	195.70	192.00	32	6,707	0.48%
2024/03/01	18	191.83	14	191.96	191.00	4	6,638	0.06%
2024/02/29	4	190.62	5	188.20	191.00	-1	6,614	-0.02%
2024/02/27	2	189.24	14	188.79	187.50	-12	6,595	-0.18%
2024/02/26	13	189.42	9	189.11	189.50	4	6,563	0.06%
2024/02/23	6	192.42	7	191.50	191.50	-1	6,535	-0.02%
2024/02/22	168.1	190.05	17	190.65	189.50	151.1	6,543	2.31%	大買/鉅額交易
2024/02/21	14	190.25	16	190.28	190.00	-2	6,497	-0.03%
2024/02/20	16	191.06	111	189.42	192.00	-95	6,464	-1.47%	大賣/
2024/02/19	35	190.71	39	189.67	191.00	-4	6,477	-0.06%
2024/02/16	36	191.01	497	191.23	191.00	-461	6,498	-7.09%	大賣/鉅額交易
2024/02/15	12	192.04	1	192.00	193.00	11	6,484	0.17%
2024/02/05	19	191.00	29	189.97	191.00	-10	6,437	-0.16%
2024/02/02	25	189.42	22	187.55	189.50	3	6,389	0.05%
2024/02/01	0	0.00	26	181.71	184.00	-26	6,266	-0.41%
2024/01/31	6	182.25	57	181.69	182.00	-51	6,271	-0.81%
2024/01/30	9.1	184.28	160.1	184.15	184.00	-151	6,252	-2.42%	大賣/鉅額交易
2024/01/29	3	183.67	2.1	183.96	183.50	0.9	6,257	0.01%
2024/01/26	39	179.85	70	180.69	179.50	-31	6,257	-0.50%
2024/01/25	16	184.69	18.1	182.33	185.00	-2.1	6,251	-0.03%
2024/01/23	60.1	182.66	149	181.61	183.00	-88.9	6,212	-1.43%	大賣/
2024/01/22	30	185.72	30.6	185.47	186.00	-0.6	6,127	-0.01%
2024/01/19	20.4	183.63	17	180.88	184.50	3.4	6,037	0.06%
2024/01/18	15.1	182.17	51	182.55	179.00	-35.9	5,966	-0.60%
2024/01/17	69.3	179.04	23	179.96	179.00	46.3	5,868	0.79%
2024/01/16	347	180.12	56	179.67	179.50	291	5,769	5.04%	大買/鉅額交易
2024/01/15	35.2	182.07	68	183.46	181.00	-32.9	5,730	-0.57%
2024/01/12	10.1	184.66	5.8	184.57	184.50	4.3	5,740	0.07%
2024/01/11	49	184.78	28	184.13	184.50	21	5,751	0.37%
2024/01/10	1.1	185.91	58.1	185.15	186.00	-57	5,782	-0.99%
2024/01/09	85.1	189.98	185.1	191.57	189.50	-100	5,649	-1.77%	大賣/
2024/01/08	46.1	187.95	24.2	188.68	187.50	21.9	5,584	0.39%
2024/01/05	46.4	186.74	30.4	187.35	186.00	15.9	5,616	0.28%
2024/01/04	87.3	187.63	17	187.62	187.50	70.3	5,597	1.26%
2024/01/03	155.2	191.92	52	192.25	191.00	103.2	5,541	1.86%	大買/鉅額交易
2024/01/02	124	198.79	84	198.96	198.00	40	5,437	0.73%	大買/
2023/12/29	121	204.57	16.1	204.72	204.00	104.9	5,303	1.98%	大買/鉅額交易
2023/12/28	3	201.17	54	200.26	201.50	-51	5,228	-0.98%
2023/12/27	60	201.68	46	200.05	200.00	14	5,130	0.27%
2023/12/26	187	197.12	89.3	195.94	195.50	97.7	4,969	1.97%	大買/
2023/12/25	128.3	192.72	70	190.11	193.00	58.3	4,679	1.25%	大買/
2023/12/22	24	184.31	1,273	184.27	184.00	-1,249	4,482	-27.86%	大賣/鉅額交易
2023/12/21	506	182.32	1,313.1	181.82	181.50	-807.1	4,430	-18.22%	大買/大賣/鉅額交易
2023/12/20	249.1	185.96	1,306	184.66	184.50	-1,056.9	4,318	-24.48%	大買/大賣/鉅額交易
2023/12/19	22	181.93	1,348	181.02	181.50	-1,326	4,161	-31.86%	大賣/鉅額交易
2023/12/18	110	181.00	15	180.90	180.50	95	4,254	2.23%	大買/
2023/12/15	40	179.99	145	179.93	179.00	-105	4,362	-2.41%	大賣/鉅額交易
2023/12/14	37	180.59	34	181.43	181.50	3	4,373	0.07%
2023/12/13	13.4	178.74	90	178.16	178.00	-76.6	4,355	-1.76%
2023/12/12	41	177.00	18	176.64	177.00	23	4,371	0.53%
2023/12/11	16.4	178.02	21	178.48	177.00	-4.6	4,347	-0.11%
2023/12/08	59.2	180.87	87.2	180.01	179.00	-28	4,322	-0.65%
2023/12/07	15.2	179.59	13	178.08	180.00	2.2	4,283	0.05%
2023/12/06	20	177.85	17.2	177.44	176.50	2.8	4,292	0.07%
2023/12/05	45.2	179.22	24	178.13	178.00	21.2	4,246	0.50%
2023/12/04	12	183.63	119	184.06	183.50	-107	4,195	-2.55%	大賣/鉅額交易
2023/12/01	349	184.21	77.9	183.54	185.00	271.1	4,174	6.49%	大買/鉅額交易
2023/11/30	111	183.63	55	182.95	183.50	56	4,137	1.35%	大買/
2023/11/29	16	181.19	92	177.39	181.00	-76	3,977	-1.91%
2023/11/28	20	168.13	13	167.27	168.00	7	3,793	0.18%
2023/11/27	8	168.25	3	168.83	167.50	5	3,842	0.13%
2023/11/24	8	169.25	8	169.81	169.00	0	3,877	0.00%
2023/11/23	8	170.25	8	169.38	169.00	0	3,910	0.00%
2023/11/22	16	169.53	11	169.50	169.50	5	3,945	0.13%
2023/11/21	1	169.00	4.3	167.79	170.00	-3.3	3,984	-0.08%
2023/11/20	2	165.00	5	165.20	165.00	-3	3,955	-0.08%
2023/11/17	2	166.00	19	166.21	166.00	-17	3,970	-0.43%
2023/11/16	0.1	165.50	21	164.88	164.50	-20.9	4,018	-0.52%
2023/11/15	274	169.10	5.2	169.31	168.00	268.8	4,050	6.64%	大買/鉅額交易
2023/11/14	38.4	165.85	12	164.71	166.50	26.4	4,055	0.65%
2023/11/13	21.2	167.38	12	168.92	166.00	9.2	4,095	0.22%
2023/11/10	6	173.83	5	173.70	174.50	1	4,072	0.02%
2023/11/09	3	172.17	5	171.80	172.00	-2	4,103	-0.05%
2023/11/08	3	172.83	3	171.83	173.00	0	4,158	0.00%
2023/11/07	15	170.93	16	170.63	171.00	-1	4,217	-0.02%
2023/11/06	13	172.42	16	171.56	172.50	-3	4,252	-0.07%
2023/11/03	11	169.73	33	169.86	170.00	-22	4,303	-0.51%
2023/11/02	9	170.39	9.2	169.62	170.50	-0.2	4,376	0.00%
2023/11/01	12	166.13	12	164.04	166.00	0	4,382	0.00%
2023/10/31	19.2	164.95	18	166.03	165.00	1.2	4,436	0.03%
2023/10/30	12	168.63	38	167.36	168.00	-26	4,473	-0.58%
2023/10/27	2	167.00	2.1	167.02	167.50	-0.1	4,512	0.00%
2023/10/26	16.1	164.97	17	160.53	165.50	-0.9	4,539	-0.02%
2023/10/25	10	164.65	6	164.42	164.50	4	4,583	0.09%
2023/10/24	2	159.50	4.5	158.78	161.00	-2.5	4,641	-0.05%
2023/10/23	4	157.88	4	158.13	157.50	0	4,844	0.00%
2023/10/20	12.5	156.56	11	155.59	156.50	1.5	4,975	0.03%
2023/10/19	31	159.02	39	157.68	159.00	-8	5,011	-0.16%
2023/10/18	23	160.33	106	159.84	160.50	-83	5,081	-1.63%	大賣/
2023/10/17	23	162.28	24	163.94	162.00	-1	5,027	-0.02%
2023/10/16	8	164.25	6	164.67	164.00	2	5,103	0.04%
2023/10/13	14	166.75	16.2	166.22	166.50	-2.2	5,241	-0.04%
2023/10/12	25.2	171.86	12	170.83	172.50	13.2	5,222	0.25%
2023/10/11	29	168.76	22	170.39	168.50	7	5,255	0.13%
2023/10/06	10	168.10	11	166.91	168.00	-1	5,371	-0.02%
2023/10/05	2	166.50	5	165.40	166.50	-3	5,393	-0.06%
2023/10/04	28	164.70	29	164.26	164.50	-1	5,403	-0.02%
2023/10/03	18	167.72	13.9	166.22	167.00	4.1	5,397	0.08%
2023/10/02	3	167.83	7	165.29	167.50	-4	5,411	-0.07%
2023/09/28	69	164.62	59	165.12	164.00	10	5,399	0.19%
2023/09/27	26	167.10	34	166.16	167.00	-8	5,336	-0.15%
2023/09/26	38	168.63	36	169.85	168.50	2	5,319	0.04%
2023/09/25	20	170.33	30	170.25	170.50	-10	5,312	-0.19%
2023/09/22	41	170.70	51	169.48	171.00	-10	5,338	-0.19%
2023/09/21	99	173.83	30.5	174.97	172.50	68.5	5,321	1.29%
2023/09/20	18	175.00	25.6	174.75	175.50	-7.6	5,193	-0.15%
2023/09/19	30.1	168.19	20	168.40	166.00	10.1	5,053	0.20%
2023/09/18	94	169.47	8.1	169.49	168.50	85.9	4,998	1.72%
2023/09/15	21.2	169.21	14	167.25	171.50	7.2	4,985	0.14%
2023/09/14	596	167.53	9	165.56	168.00	587	4,955	11.84%	大買/鉅額交易
2023/09/13	29	164.47	26	163.40	164.50	3	4,999	0.06%
2023/09/12	138	164.88	15	163.97	164.50	123	5,076	2.42%	大買/鉅額交易
2023/09/11	124	163.46	45	164.46	162.00	79	5,126	1.54%	大買/
2023/09/08	13	164.00	6	163.42	163.50	7	5,103	0.14%
2023/09/07	1	166.00	7	165.00	164.50	-6	5,148	-0.12%
2023/09/06	48.1	165.15	7	164.64	165.00	41.1	5,245	0.78%
2023/09/05	129.1	165.01	54	165.30	165.00	75.1	5,369	1.40%	大買/
2023/09/04	16	160.63	127	160.62	161.50	-111	5,416	-2.05%	大賣/鉅額交易
2023/09/01	111.1	159.44	43	159.72	159.50	68.1	5,524	1.23%	大買/
2023/08/31	32	159.34	7	159.50	159.50	25	5,528	0.45%
2023/08/30	10	160.30	3	162.67	161.00	7	5,500	0.13%
2023/08/29	4	159.38	7	159.71	160.00	-3	5,599	-0.05%
2023/08/28	6	162.00	3	163.00	161.50	3	5,623	0.05%
2023/08/25	28	171.96	0	0.00	171.50	28	5,662	0.49%
2023/08/24	32	172.97	4	172.75	173.00	28	5,670	0.49%
2023/08/23	54	171.44	6	169.33	171.50	48	5,724	0.84%
2023/08/22	56	170.16	21	171.93	170.00	35	5,923	0.59%
2023/08/21	61	170.52	9	170.11	170.50	52	6,044	0.86%
2023/08/18	118	173.09	13	174.27	173.00	105	6,040	1.74%	大買/鉅額交易
2023/08/17	120	177.17	1	175.50	178.50	119	6,018	1.98%	大買/鉅額交易
2023/08/16	195	176.74	4	178.01	178.50	191	5,982	3.19%	大買/鉅額交易
2023/08/15	181	177.16	2.4	177.30	176.50	178.7	5,992	2.98%	大買/鉅額交易
2023/08/14	1	176.50	41	177.00	178.00	-40	5,997	-0.67%
2023/08/11	9	180.17	0	0.00	179.00	9	6,022	0.15%
2023/08/10	3	186.83	2	187.50	187.50	1	6,054	0.02%
2023/08/09	5	196.10	11	193.95	194.50	-6	6,113	-0.10%
2023/08/08	0	0.00	2.1	193.24	192.00	-2.1	6,074	-0.03%
2023/08/04	1	182.00	1.2	186.60	184.50	-0.2	5,965	0.00%
2023/08/02	1.2	185.62	8	187.99	186.00	-6.9	5,916	-0.12%
2023/08/01	2	193.46	0	0.00	190.50	2	5,842	0.03%
2023/07/31	1.1	197.68	9.4	195.19	194.50	-8.3	5,806	-0.14%
2023/07/28	2.4	196.35	4	199.50	201.00	-1.6	5,780	-0.03%
2023/07/27	2.1	197.23	2.5	204.90	196.00	-0.4	5,722	-0.01%
2023/07/26	18.2	206.38	37.1	209.67	203.50	-18.9	5,669	-0.33%
2023/07/25	6	205.17	25	209.02	211.00	-19	5,447	-0.35%
2023/07/24	32	190.92	6	191.33	192.00	26	5,314	0.49%
2023/07/21	14	190.86	27	191.56	191.50	-13	5,238	-0.25%
2023/07/20	18.2	186.03	47	185.14	186.00	-28.9	5,156	-0.56%
2023/07/19	127	188.20	27	189.02	187.00	100	5,111	1.96%	大買/
2023/07/18	24	192.35	14	193.58	193.00	10	5,022	0.20%
2023/07/17	108	190.39	4.2	193.97	188.00	103.9	4,869	2.13%	大買/鉅額交易
2023/07/14	17.1	184.30	2	183.75	185.00	15.1	4,804	0.31%
2023/07/13	12	190.83	14	190.61	188.00	-2	4,744	-0.04%
2023/07/12	59	181.27	2	181.75	182.00	57	4,573	1.25%
2023/07/11	2.1	178.74	1.2	179.30	179.50	0.9	4,549	0.02%
2023/07/10	0	0.00	1	174.92	175.50	-1	4,538	-0.02%
2023/07/07	0	172.00	0	0.00	173.00	0	4,521	0.00%
2023/07/06	1	174.50	15	176.00	176.00	-14	4,487	-0.31%
2023/07/05	4	177.62	7	178.14	176.50	-3	4,460	-0.07%
2023/07/04	7	179.00	5.2	179.45	179.00	1.8	4,441	0.04%
2023/07/03	8.2	179.52	34	180.28	180.00	-25.8	4,413	-0.58%
2023/06/30	2	174.00	41	175.34	176.50	-39	4,391	-0.89%
2023/06/29	2	173.50	5	175.00	174.00	-3	4,391	-0.07%
2023/06/28	1	173.50	1.1	172.11	172.50	-0.1	4,365	0.00%
2023/06/27	0	0.00	11	173.86	174.00	-11	4,332	-0.25%
2023/06/26	0.1	175.00	0	0.00	175.50	0.1	4,297	0.00%
2023/06/21	0	0.00	2	176.48	176.00	-2	4,292	-0.05%
2023/06/20	1.2	173.87	1	175.44	174.00	0.1	4,250	0.00%
2023/06/19	5.1	174.90	1	174.00	174.00	4.1	4,228	0.10%
2023/06/16	74	177.38	6	178.34	178.00	68	4,143	1.64%
2023/06/15	1	180.00	17.6	177.01	178.00	-16.6	4,077	-0.41%
2023/06/14	1	178.07	1	178.50	179.00	0	4,078	0.00%
2023/06/13	16	180.63	3.2	181.97	182.50	12.9	4,144	0.31%
2023/06/12	8.1	179.51	10.1	178.61	178.00	-2.1	4,104	-0.05%
2023/06/09	56	185.60	1.3	184.25	185.00	54.7	4,035	1.36%
2023/06/08	7	178.07	16	179.81	180.00	-9	3,941	-0.23%
2023/06/07	3	178.17	4	178.13	178.50	-1	3,889	-0.03%
2023/06/06	1	173.00	5	173.70	173.50	-4	3,757	-0.11%
2023/06/05	4	171.38	9	171.33	173.00	-5	3,722	-0.13%
2023/06/02	11	169.14	28.2	170.46	171.50	-17.2	3,667	-0.47%
2023/06/01	2.2	166.90	0	0.00	166.00	2.2	3,527	0.06%
2023/05/31	1.2	166.43	82.1	165.76	166.00	-81	3,450	-2.35%
2023/05/30	3.1	163.85	3	164.00	164.50	0.1	3,403	0.00%
2023/05/29	7	168.14	5	167.70	168.00	2	3,362	0.06%
2023/05/26	182	168.43	29	167.95	169.50	153	3,353	4.56%	大買/鉅額交易
2023/05/25	8	163.94	12	163.71	162.50	-4	3,227	-0.12%
2023/05/24	2	160.00	100	159.44	161.00	-98	3,077	-3.18%
2023/05/23	0	0.00	10	157.00	158.50	-10	3,000	-0.33%
2023/05/22	1	158.00	32	158.44	158.00	-31	2,947	-1.05%
2023/05/19	21.1	157.28	20	160.13	157.00	1.1	2,902	0.04%
2023/05/18	43	158.03	2.1	157.98	159.00	40.9	2,854	1.43%
2023/05/17	349	154.78	22	155.52	155.50	327	2,789	11.72%	大買/鉅額交易
2023/05/16	4	153.88	6	154.25	154.50	-2	2,707	-0.07%
2023/05/15	20	151.18	508	150.68	152.00	-488	2,628	-18.56%	大賣/鉅額交易
2023/05/12	1	143.00	3	145.50	147.50	-2	2,552	-0.08%
2023/05/11	1	145.00	2	146.25	146.50	-1	2,510	-0.04%
2023/05/10	30	144.75	0	0.00	145.00	30	2,519	1.19%
2023/05/09	0.1	145.50	1	146.00	146.00	-0.9	2,529	-0.04%
2023/05/08	46	143.32	1	143.50	144.00	45	2,535	1.77%
2023/05/05	1	142.04	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	2	145.50	145.50	-2	2,535	-0.08%
2023/05/03	2	142.50	4	144.63	144.00	-2	2,543	-0.08%
2023/05/02	166	143.34	3	143.17	143.00	163	2,574	6.33%	大買/鉅額交易
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	2	142.25	4	142.38	143.00	-2	2,641	-0.08%
2023/04/25	56	140.46	3	141.33	141.00	53	2,643	2.00%
2023/04/24	3	143.17	0	0.00	143.00	3	2,618	0.11%
2023/04/21	5	144.00	0	0.00	144.00	5	2,621	0.19%
2023/04/20	55	145.58	1	146.50	145.00	54	2,630	2.05%
2023/04/19	1	145.00	0	0.00	146.50	1	2,648	0.04%
2023/04/18	0	0.00	9	147.00	147.50	-9	2,636	-0.34%
2023/04/17	34	146.47	4	146.50	147.50	30	2,643	1.13%
2023/04/14	16	146.75	85	146.28	147.00	-69	2,646	-2.61%
2023/04/13	2	145.50	2	146.00	146.00	0	2,638	0.00%
2023/04/12	3	145.33	275	145.62	146.50	-272	2,651	-10.26%	大賣/鉅額交易
2023/04/11	3	145.67	5	145.90	146.50	-2	2,668	-0.07%
2023/04/10	0.1	144.25	0	0.00	146.00	0.1	2,671	0.00%
2023/04/07	4	143.63	18	144.06	144.00	-14	2,683	-0.52%
2023/04/06	5	143.00	4	144.25	145.00	1	2,691	0.04%
2023/03/31	1.1	142.68	5	143.50	144.00	-3.9	2,707	-0.14%
2023/03/30	13	144.08	10	145.20	143.50	3	2,835	0.11%
2023/03/29	1	141.50	1	143.50	143.00	0	2,965	0.00%
2023/03/28	4	142.25	4	142.38	142.50	0	3,140	0.00%
2023/03/27	2	143.50	5	143.30	143.50	-3	3,307	-0.09%
2023/03/24	5	142.40	13	143.04	144.00	-8	3,513	-0.23%
2023/03/23	2	143.00	0	0.00	144.00	2	3,590	0.06%
2023/03/22	4	144.00	8	144.00	144.50	-4	3,622	-0.11%
2023/03/21	3.1	140.52	2	140.50	140.00	1.1	3,638	0.03%
2023/03/20	34	140.94	4	140.13	140.50	30	3,671	0.82%
2023/03/17	89	141.69	12	143.75	145.00	77	3,647	2.11%
2023/03/16	58	142.00	105	142.54	142.50	-47	3,621	-1.30%	大賣/
2023/03/15	5	137.10	233	136.99	139.00	-228	3,577	-6.37%	大賣/鉅額交易
2023/03/14	93	137.02	9	138.44	136.50	84	3,581	2.35%
2023/03/13	2	138.25	84	137.86	138.00	-82	3,557	-2.31%
2023/03/10	54	135.97	42	136.55	137.00	12	3,523	0.34%
2023/03/09	3	139.33	7	139.71	139.00	-4	3,515	-0.11%
2023/03/08	11	139.18	5	138.90	139.50	6	3,568	0.17%
2023/03/07	2	140.50	27.7	141.22	141.00	-25.7	3,606	-0.71%
2023/03/06	7.7	140.05	10	140.55	140.00	-2.3	3,618	-0.06%
2023/03/03	3	139.67	5	139.50	139.50	-2	3,659	-0.05%
2023/03/02	282	138.41	21.2	138.03	139.00	260.8	3,682	7.08%	大買/鉅額交易
2023/03/01	28.2	138.52	8	137.00	139.00	20.2	3,686	0.55%
2023/02/24	3	138.83	0	0.00	137.00	3	3,742	0.08%
2023/02/23	18	141.53	30	142.50	141.50	-12	3,716	-0.32%
2023/02/22	4	134.75	58	135.47	136.50	-54	3,685	-1.47%
2023/02/21	1	135.00	8	135.44	135.00	-7	3,705	-0.19%
2023/02/20	0	0.00	4	135.25	134.50	-4	3,821	-0.10%
2023/02/17	2	133.00	1.3	135.31	135.00	0.7	3,867	0.02%
2023/02/16	393.3	134.91	7	134.50	135.50	386.3	3,907	9.89%	大買/鉅額交易
2023/02/15	6	132.08	5	131.60	131.00	1	3,938	0.03%
2023/02/14	0	0.00	20.1	132.93	133.00	-20.1	4,002	-0.50%
2023/02/13	52	130.77	58	129.76	131.00	-6	4,036	-0.15%
2023/02/10	2.3	129.13	3	130.00	128.50	-0.7	4,052	-0.02%
2023/02/09	0	0.00	8	133.00	132.00	-8	4,098	-0.20%
2023/02/08	6	133.83	7	133.86	132.50	-1	4,101	-0.02%
2023/02/07	4	132.75	3	134.17	134.00	1	4,105	0.02%
2023/02/06	3	133.67	5	133.60	132.50	-2	4,090	-0.05%
2023/02/03	6	132.83	36	132.57	132.00	-30	4,083	-0.73%
2023/02/02	5	132.30	4	133.38	133.00	1	4,100	0.02%
2023/02/01	2	131.00	32	132.69	134.00	-30	4,086	-0.73%
2023/01/31	5	130.10	146	132.90	131.00	-141	4,061	-3.47%	大賣/鉅額交易
2023/01/30	48	132.00	25.1	131.74	133.00	22.9	4,018	0.57%
2023/01/17	19.2	127.21	0	0.00	127.50	19.2	3,991	0.48%
2023/01/16	57	126.31	0	0.00	125.50	57	4,049	1.41%
2023/01/13	1	126.00	0.3	125.73	125.50	0.7	4,071	0.02%
2023/01/12	25	125.40	0	0.00	125.50	25	4,130	0.61%
2023/01/10	20	125.75	3	126.17	126.50	17	4,380	0.39%
2023/01/09	3.3	125.05	3	125.17	126.00	0.3	4,427	0.01%
2023/01/06	55	123.50	1	123.50	124.00	54	4,493	1.20%
2023/01/05	0	0.00	2	123.50	123.50	-2	4,570	-0.04%
2023/01/04	1	121.50	0	0.00	122.00	1	4,595	0.02%
2023/01/03	0	0.00	3.3	121.48	122.50	-3.3	4,655	-0.07%
2022/12/30	4.3	119.99	2	120.50	119.50	2.3	4,704	0.05%
2022/12/29	12	118.00	7	119.43	120.00	5	4,719	0.11%
2022/12/28	2	116.75	0	0.00	118.00	2	4,728	0.04%
2022/12/27	5	117.40	0	0.00	118.00	5	4,814	0.10%
2022/12/26	3	118.50	2	118.50	119.00	1	4,847	0.02%
2022/12/23	0	0.00	2	119.50	119.50	-2	4,901	-0.04%
2022/12/22	6	118.17	13	118.23	117.50	-7	5,012	-0.14%
2022/12/21	8	116.25	70	116.48	117.00	-62	4,939	-1.26%
2022/12/20	10	119.25	2	117.00	116.00	8	4,836	0.17%
2022/12/19	3	122.50	0	0.00	123.50	3	4,745	0.06%
2022/12/16	5	120.80	7	121.85	123.50	-2	4,614	-0.04%
2022/12/15	19	124.89	29	123.48	123.00	-10	4,527	-0.22%
2022/12/14	1	121.50	1	122.50	122.50	0	4,579	0.00%
2022/12/13	10	119.10	4	121.25	120.50	6	4,622	0.13%
2022/12/12	1	117.00	6	119.42	120.50	-5	4,667	-0.11%
2022/12/09	5	118.70	9	118.72	119.00	-4	4,714	-0.08%
2022/12/08	15.1	117.20	256	116.16	117.50	-240.9	4,769	-5.05%	大賣/鉅額交易
2022/12/07	4	118.25	109	118.34	119.00	-105	4,773	-2.20%	大賣/鉅額交易
2022/12/06	4	122.13	9	122.28	121.50	-5	4,856	-0.10%
2022/12/05	19	125.39	1	124.50	125.00	18	4,907	0.37%
2022/12/02	1	123.00	13	123.81	123.50	-12	4,944	-0.24%
2022/12/01	4	123.63	15	123.60	123.50	-11	4,959	-0.22%
2022/11/30	2.3	121.11	153	122.33	123.00	-150.8	4,940	-3.05%	大賣/鉅額交易
2022/11/29	0	0.00	304	122.50	122.00	-304	4,906	-6.20%	大賣/鉅額交易
2022/11/28	5	123.30	4	124.75	123.00	1	4,900	0.02%
2022/11/25	5	125.80	29	126.31	125.00	-24	4,912	-0.49%
2022/11/24	1	123.50	48	124.22	123.50	-47	4,871	-0.96%
2022/11/23	3.3	122.15	63	122.05	122.50	-59.7	4,882	-1.22%
2022/11/22	4	121.63	75.4	121.90	122.00	-71.4	4,866	-1.47%
2022/11/21	102	127.14	6	127.08	126.00	96	4,799	2.00%	大買/
2022/11/18	63	130.60	64	129.58	130.50	-1	4,764	-0.02%
2022/11/17	111	127.72	60	128.30	128.50	51	4,736	1.08%	大買/
2022/11/16	3	126.50	166	125.78	127.00	-163	4,720	-3.45%	大賣/鉅額交易
2022/11/15	2	121.75	48	122.56	123.00	-46	4,675	-0.98%
2022/11/14	2	121.50	8	122.00	122.50	-6	4,682	-0.13%
2022/11/11	12.9	122.70	21	122.90	123.00	-8.1	4,693	-0.17%
2022/11/10	42.3	119.07	8	118.88	120.00	34.3	4,769	0.72%
2022/11/09	6.6	119.58	6	120.00	120.50	0.6	4,853	0.01%
2022/11/08	12.2	118.07	4.1	118.75	118.00	8.1	4,936	0.16%
2022/11/07	14.1	115.86	3	116.17	116.50	11.1	4,985	0.22%
2022/11/04	9.3	112.45	1	113.00	112.50	8.3	4,965	0.17%
2022/11/03	2	113.00	0	0.00	113.50	2	5,027	0.04%
2022/11/02	0	0.00	8	111.38	112.00	-8	5,049	-0.16%
2022/11/01	6.1	110.42	4	110.38	110.00	2.1	5,058	0.04%
2022/10/31	10	111.15	2	110.76	109.50	8	5,074	0.16%
2022/10/28	1	113.00	0.1	111.00	111.00	0.9	5,075	0.02%
2022/10/27	12	111.92	0	0.00	112.00	12	5,092	0.24%
2022/10/26	3	112.00	3.1	111.01	111.00	-0.1	5,125	0.00%
2022/10/25	8	111.38	3.1	112.17	111.50	4.9	5,133	0.10%
2022/10/24	21.2	111.59	15	112.27	112.00	6.2	5,132	0.12%
2022/10/21	8	107.88	5.1	108.71	107.50	2.9	5,069	0.06%
2022/10/20	16.8	109.71	9.3	110.26	111.00	7.5	5,049	0.15%
2022/10/19	14.7	110.47	22.3	109.04	110.00	-7.6	5,007	-0.15%
2022/10/18	39.4	109.84	16	111.07	108.00	23.4	4,994	0.47%
2022/10/17	114.9	105.20	9	106.17	107.00	105.9	4,951	2.14%	大買/鉅額交易
2022/10/14	19	107.68	11.4	108.59	106.50	7.6	4,968	0.15%
2022/10/13	7.5	106.47	41	108.48	109.00	-33.5	4,969	-0.67%
2022/10/12	62.4	106.39	12.2	105.46	106.50	50.3	4,991	1.01%
2022/10/11	15	105.63	35.9	105.91	104.00	-20.9	5,022	-0.42%
2022/10/07	10	106.20	25.2	106.13	106.50	-15.2	5,001	-0.30%
2022/10/06	5	108.20	5.7	108.71	108.00	-0.7	4,953	-0.01%
2022/10/05	8	111.00	3.5	111.43	110.00	4.5	4,939	0.09%
2022/10/04	104.8	109.26	15.1	109.96	110.00	89.7	4,932	1.82%	大買/
2022/10/03	6.3	104.92	7.2	104.92	105.50	-0.9	4,872	-0.02%
2022/09/30	26.4	106.72	13.2	106.65	107.50	13.2	4,919	0.27%
2022/09/29	38.7	108.01	47.6	109.20	107.50	-8.9	4,947	-0.18%
2022/09/28	41.5	108.04	94.9	108.70	106.50	-53.4	4,846	-1.10%
2022/09/27	7	109.64	7	109.38	110.50	0	4,820	0.00%
2022/09/26	37.2	110.45	31.7	111.77	111.00	5.5	4,820	0.11%
2022/09/23	9	114.33	17.1	115.30	115.00	-8.1	4,842	-0.17%
2022/09/22	29	114.50	37.5	112.40	114.50	-8.5	4,971	-0.17%
2022/09/21	57	117.75	307	115.05	115.00	-250	4,936	-5.06%	大賣/鉅額交易
2022/09/20	25.6	122.11	1,445.9	121.94	122.00	-1,420.3	4,805	-29.56%	大賣/鉅額交易
2022/09/19	25.2	122.98	5	122.70	123.00	20.2	4,767	0.42%
2022/09/16	15.5	120.86	7.2	121.37	121.00	8.2	4,726	0.17%
2022/09/15	15.9	122.54	5	123.20	122.50	10.9	4,724	0.23%
2022/09/14	22.7	119.42	4	121.00	120.00	18.7	4,734	0.39%
2022/09/13	30	123.00	16	123.06	122.00	14	4,717	0.30%
2022/09/12	16	117.78	5.9	118.61	117.50	10.1	4,615	0.22%
2022/09/08	120	114.34	24	114.92	117.00	96	4,606	2.08%	大買/
2022/09/07	18	109.31	60	110.23	110.00	-42	4,552	-0.92%
2022/09/06	3	111.50	45.9	111.36	111.50	-42.9	4,534	-0.95%
2022/09/05	3.2	111.73	22	112.20	112.50	-18.9	4,543	-0.41%
2022/09/02	5	111.10	9	112.33	111.00	-4	4,564	-0.09%
2022/09/01	4	113.13	7	113.21	113.00	-3	4,536	-0.07%
2022/08/31	2	115.25	0	0.00	115.00	2	4,519	0.04%
2022/08/30	15	113.27	12.9	114.04	113.50	2.1	4,534	0.05%
2022/08/29	1	113.00	6	114.00	114.00	-5	4,519	-0.11%
2022/08/26	8	116.00	1	116.10	116.50	7	4,516	0.15%
2022/08/25	2	115.00	3	114.83	114.50	-1	4,519	-0.02%
2022/08/24	1.3	113.85	8	114.44	113.50	-6.7	4,531	-0.15%
2022/08/23	3	117.67	0.1	117.00	116.50	3	4,534	0.07%
2022/08/22	4	117.50	2.1	114.60	117.50	1.9	4,575	0.04%
2022/08/19	0.1	116.00	100.9	116.10	115.50	-100.9	4,580	-2.20%
2022/08/18	4	115.75	42	115.99	116.00	-38	4,558	-0.83%
2022/08/17	7.1	115.33	65	116.28	116.50	-57.9	4,558	-1.27%
2022/08/16	61	126.75	42.9	126.12	127.50	18.1	4,451	0.41%
2022/08/15	117	123.93	35	122.76	124.50	82	4,322	1.90%	大買/
2022/08/12	63	117.05	1	118.50	118.50	62	4,227	1.47%
2022/08/11	56.1	115.66	2	115.00	114.00	54.1	4,158	1.30%
2022/08/10	1	112.50	37	114.18	114.00	-36	4,114	-0.88%
2022/08/09	1	116.50	42.9	116.08	116.00	-41.9	4,051	-1.03%
2022/08/08	1	117.00	0.9	119.00	119.00	0.1	4,041	0.00%
2022/08/05	6	116.17	2	116.00	117.50	4	4,044	0.10%
2022/08/04	3	115.17	13	114.81	116.00	-10	4,044	-0.25%
2022/08/03	2	115.00	2	114.50	115.50	0	4,068	0.00%
2022/08/01	5	114.90	4	114.75	116.00	1	4,191	0.02%
2022/07/29	12.1	118.08	0	0.00	118.00	12.1	4,193	0.29%
2022/07/28	12	116.00	4.1	116.73	116.00	7.9	4,169	0.19%
2022/07/27	2.2	114.53	52	115.04	115.00	-49.9	4,170	-1.20%
2022/07/26	5.3	114.21	4.2	114.81	113.50	1.1	4,166	0.03%
2022/07/25	8.2	115.26	7	117.64	117.00	1.2	4,168	0.03%
2022/07/22	5.3	117.18	61	116.21	115.00	-55.7	4,157	-1.34%
2022/07/21	2	118.50	0	0.00	120.00	2	4,051	0.05%
2022/07/20	55.2	119.89	4	119.75	119.50	51.2	3,988	1.28%
2022/07/19	112.2	118.24	0	0.00	118.00	112.2	3,927	2.86%	大買/鉅額交易
2022/07/18	62.1	114.23	5	113.49	115.00	57.1	3,857	1.48%
2022/07/15	26.3	111.17	8	110.63	111.00	18.3	3,827	0.48%
2022/07/14	1	109.00	0	0.00	109.50	1	3,849	0.03%
2022/07/13	0	0.00	2	108.25	108.00	-2	3,879	-0.05%
2022/07/12	2	103.50	25	104.48	104.50	-23	3,886	-0.59%
2022/07/11	7	107.64	4.1	109.01	106.50	2.9	3,860	0.08%
2022/07/08	68.1	106.09	8	107.38	108.00	60.1	3,850	1.56%
2022/07/07	4	101.08	15	99.82	102.00	-11	3,798	-0.29%
2022/07/06	2	100.25	0	0.00	100.00	2	3,774	0.05%
2022/07/05	24	101.52	4	101.50	102.00	20	3,772	0.53%
2022/07/04	34	102.41	18	102.56	101.50	16	3,752	0.43%
2022/07/01	4	107.63	16	105.97	105.00	-12	3,730	-0.32%
2022/06/30	3	112.50	55	112.45	113.50	-52	3,653	-1.42%
2022/06/29	8.1	117.59	186	116.47	117.00	-177.9	3,516	-5.06%	大賣/鉅額交易
2022/06/28	2	123.75	39	124.45	123.50	-37	3,522	-1.05%
2022/06/27	1.1	125.55	1	127.50	125.50	0.1	3,552	0.00%
2022/06/24	3	124.00	5	125.80	127.00	-2	3,540	-0.06%
2022/06/23	6	125.42	42	124.56	125.00	-36	3,510	-1.03%
2022/06/22	12	125.21	2	125.75	122.00	10	3,477	0.29%
2022/06/21	4	128.38	5	128.40	128.50	-1	3,559	-0.03%
2022/06/20	5	125.60	14	124.96	126.00	-9	3,598	-0.25%
2022/06/17	0	0.00	23	125.28	125.50	-23	3,671	-0.63%
2022/06/16	20	129.08	16	129.69	129.00	4	3,628	0.11%
2022/06/15	15	130.90	12	130.29	130.00	3	3,683	0.08%
2022/06/14	21.2	129.73	3	129.83	129.50	18.2	3,698	0.49%
2022/06/13	2.3	129.89	4	131.38	131.00	-1.8	3,676	-0.05%
2022/06/10	1	133.50	0	0.00	133.00	1	3,659	0.03%
2022/06/08	0	0.00	2	135.25	134.50	-2	3,712	-0.05%
2022/06/07	3	132.17	11	133.45	134.00	-8	3,717	-0.22%
2022/06/06	3	132.50	18	134.53	132.50	-15	3,781	-0.40%
2022/06/02	4	134.00	4	134.75	132.50	0	3,818	0.00%
2022/06/01	2	134.50	17	136.15	136.00	-15	3,871	-0.39%
2022/05/31	212	134.63	8	134.13	135.00	204	3,891	5.24%	大買/鉅額交易
2022/05/30	204	135.43	3	135.17	134.00	201	3,852	5.22%	大買/鉅額交易
2022/05/27	12	131.46	4	130.13	132.00	8	3,793	0.21%
2022/05/26	281	128.41	2	128.50	128.00	279	3,769	7.40%	大買/鉅額交易
2022/05/25	2	124.50	4	126.38	127.50	-2	3,768	-0.05%
2022/05/24	2	124.00	61	124.79	124.00	-59	3,734	-1.58%
2022/05/23	2	126.50	1	127.00	126.00	1	3,717	0.03%
2022/05/20	46	130.45	0	0.00	129.00	46	3,730	1.23%
2022/05/19	6	130.75	16	130.03	130.50	-10	3,707	-0.27%
2022/05/18	41	131.04	0	0.00	131.00	41	3,695	1.11%
2022/05/17	7	129.43	5	129.80	130.50	2	3,698	0.05%
2022/05/16	24	128.06	9	129.56	127.50	15	3,696	0.41%
2022/05/13	11	130.00	12	130.17	130.00	-1	3,671	-0.03%
2022/05/12	43	128.81	76	129.46	128.50	-33	3,668	-0.90%
2022/05/11	25	130.08	104.1	129.44	130.00	-79.1	3,667	-2.16%	大賣/
2022/05/10	62	130.15	10.4	129.39	131.00	51.6	3,638	1.42%
2022/05/09	1	128.00	54.5	128.08	128.50	-53.5	3,568	-1.50%
2022/05/06	4	124.25	2	125.50	125.00	2	3,534	0.06%
2022/05/05	4	127.00	3	126.83	126.00	1	3,553	0.03%
2022/05/04	1	125.00	3	124.83	125.00	-2	3,561	-0.06%
2022/05/03	0	0.00	3	121.67	123.50	-3	3,558	-0.08%
2022/04/29	3	122.83	8	122.94	121.00	-5	3,564	-0.14%
2022/04/28	8	119.50	1	120.00	120.50	7	3,532	0.20%
2022/04/27	5	119.90	3	121.33	119.50	2	3,508	0.06%
2022/04/26	133	119.56	6	120.17	121.00	127	3,464	3.67%	大買/鉅額交易
2022/04/25	1	118.50	12	118.75	119.00	-11	3,479	-0.32%
2022/04/22	1	120.00	14	120.39	120.50	-13	3,463	-0.38%
2022/04/21	7	122.29	5	123.10	122.50	2	3,464	0.06%
2022/04/20	127	123.43	3	123.67	123.00	124	3,435	3.61%	大買/鉅額交易
2022/04/19	36	124.21	4	124.38	123.00	32	3,387	0.94%
2022/04/18	2	122.00	4	120.38	122.00	-2	3,439	-0.06%
2022/04/15	1	121.00	37	121.18	120.50	-36	3,467	-1.04%
2022/04/14	1	122.00	16	123.03	123.00	-15	3,503	-0.43%
2022/04/13	12	122.04	21	122.24	123.00	-9	3,527	-0.26%
2022/04/12	5	120.30	13	119.69	120.00	-8	3,492	-0.23%
2022/04/11	2	122.97	15	121.37	121.00	-13	3,470	-0.37%
2022/04/08	10	122.70	152	122.68	122.50	-142	3,451	-4.11%	大賣/鉅額交易
2022/04/07	1	124.00	59	124.82	125.00	-58	3,458	-1.68%
2022/04/06	3	128.17	20	128.95	127.50	-17	3,431	-0.49%
2022/04/01	0	0.00	14	129.04	130.00	-14	3,459	-0.40%
2022/03/31	48	131.01	1,472	131.11	130.00	-1,424	3,451	-41.26%	大賣/鉅額交易
2022/03/30	2	130.50	4	131.75	132.00	-2	3,366	-0.06%
2022/03/29	3	132.00	51	132.56	130.50	-48	3,328	-1.44%
2022/03/28	4	133.25	12	132.79	133.50	-8	3,322	-0.24%
2022/03/25	33	133.97	319	133.98	134.00	-286	3,339	-8.56%	大賣/鉅額交易
2022/03/24	31.1	132.50	801	132.78	132.50	-769.9	3,317	-23.21%	大賣/鉅額交易
2022/03/23	8	138.56	2	139.00	137.00	6	3,187	0.19%
2022/03/22	4.3	137.53	54	138.04	138.50	-49.8	3,164	-1.57%
2022/03/21	1	142.50	20	143.20	140.50	-19	3,096	-0.61%
2022/03/18	115	140.38	1	140.00	141.00	114	3,114	3.66%	大買/鉅額交易
2022/03/17	0.3	143.00	0	0.00	142.50	0.3	3,162	0.01%
2022/03/16	0.5	140.00	0	0.00	140.00	0.5	3,166	0.02%
2022/03/15	18	142.11	10	140.70	140.00	8	3,241	0.25%
2022/03/14	47	140.61	65	141.40	143.00	-18	3,317	-0.54%
2022/03/11	2.1	142.05	31	142.50	142.00	-28.9	3,357	-0.86%
2022/03/10	3	146.83	10	148.55	147.00	-7	3,420	-0.20%
2022/03/09	27.1	144.79	38	145.51	144.00	-10.9	3,433	-0.32%
2022/03/08	55	144.80	10	145.10	145.00	45	3,413	1.32%
2022/03/07	3.1	147.80	46.1	147.94	145.00	-43	3,409	-1.26%
2022/03/04	3	153.83	5	154.30	153.00	-2	3,456	-0.06%
2022/03/03	1	157.00	250	157.50	157.00	-249	3,456	-7.20%	大賣/鉅額交易
2022/03/02	0	0.00	2	159.25	158.00	-2	3,469	-0.06%
2022/03/01	32	158.33	4	158.75	158.00	28	3,464	0.81%
2022/02/25	0.1	157.00	4	157.38	155.50	-3.9	3,439	-0.11%
2022/02/24	2	156.00	1	156.00	156.00	1	3,460	0.03%
2022/02/23	5	156.00	5.2	157.88	158.50	-0.2	3,484	-0.01%
2022/02/22	4.2	155.99	3	154.83	156.00	1.2	3,656	0.03%
2022/02/21	7	158.29	3.1	157.69	159.50	3.9	3,723	0.10%
2022/02/18	0.1	159.00	4.3	158.74	160.00	-4.2	3,767	-0.11%
2022/02/17	4.3	158.28	1	158.50	159.50	3.3	3,847	0.08%
2022/02/16	0	0.00	1	157.50	157.00	-1	3,946	-0.03%
2022/02/15	0	0.00	2	155.50	155.00	-2	4,212	-0.05%
2022/02/14	1	153.50	1	153.50	153.00	0	4,350	0.00%
2022/02/11	3	156.33	1	159.00	156.00	2	4,764	0.04%
2022/02/10	0	0.00	2	156.50	157.00	-2	4,950	-0.04%
2022/02/09	1	155.00	1	157.00	157.00	0	5,167	0.00%
2022/02/08	59	152.81	53	156.39	154.50	6	5,302	0.11%
2022/02/07	12	152.63	2	152.00	153.50	10	5,417	0.18%
2022/01/25	0	0.00	3	154.00	154.00	-3	5,559	-0.05%
2022/01/24	0	0.00	15	154.17	156.50	-15	5,600	-0.27%
2022/01/21	0	0.00	8	156.19	156.00	-8	5,616	-0.14%
2022/01/20	0	0.00	6	158.17	158.00	-6	5,619	-0.11%
2022/01/19	0	0.00	18	157.50	158.00	-18	5,628	-0.32%
2022/01/18	1	158.00	2	160.50	158.50	-1	5,681	-0.02%
2022/01/17	2	154.50	0	0.00	157.50	2	5,663	0.04%
2022/01/14	1	156.00	3	155.00	155.50	-2	5,709	-0.04%
2022/01/13	1	156.50	30	157.00	155.50	-29	5,789	-0.50%
2022/01/12	3	156.67	2	155.75	157.50	1	5,815	0.02%
2022/01/11	5	158.30	8.5	156.82	156.50	-3.5	5,883	-0.06%
2022/01/10	1	158.50	16	160.06	160.50	-15	5,994	-0.25%
2022/01/07	52	160.63	2	160.50	160.50	50	5,985	0.84%
2022/01/06	2	158.25	18	159.97	160.50	-16	5,972	-0.27%
2022/01/05	2	161.25	21	161.29	162.50	-19	5,972	-0.32%
2022/01/04	6	160.67	18	161.17	161.50	-12	6,084	-0.20%
2022/01/03	10	160.55	36	160.01	160.00	-26	6,335	-0.41%
2021/12/30	1	160.50	0	0.00	160.50	1	6,457	0.02%
2021/12/29	51	161.52	4.3	165.78	162.00	46.7	6,431	0.73%
2021/12/28	8.3	163.97	25	163.08	165.50	-16.7	6,422	-0.26%
2021/12/27	89	160.17	10	160.65	160.00	79	6,377	1.24%
2021/12/24	3	160.33	149	160.99	160.50	-146	6,375	-2.29%	大賣/鉅額交易
2021/12/23	0	0.00	30	161.02	161.00	-30	6,412	-0.47%
2021/12/22	0	0.00	39	162.08	162.00	-39	6,452	-0.60%
2021/12/21	40	160.26	59	159.59	162.00	-19	6,507	-0.29%
2021/12/20	42	161.24	28	161.25	160.50	14	6,532	0.21%
2021/12/17	1	162.00	11	162.95	162.50	-10	6,573	-0.15%
2021/12/16	62	166.73	0	0.00	165.50	62	6,639	0.93%
2021/12/15	7	162.07	0	0.00	162.00	7	6,620	0.11%
2021/12/14	5	165.60	28	165.52	165.00	-23	6,602	-0.35%
2021/12/13	62	170.16	2	169.75	168.50	60	6,603	0.91%
2021/12/10	6	168.17	0	0.00	166.00	6	6,516	0.09%
2021/12/09	41	168.78	3	168.83	169.00	38	6,489	0.59%
2021/12/08	131.5	167.25	174	167.77	166.00	-42.5	6,436	-0.66%	大買/大賣/
2021/12/07	2	163.00	305	163.60	165.50	-303	6,373	-4.75%	大賣/鉅額交易
2021/12/06	503	161.22	4.7	160.38	163.50	498.3	6,329	7.87%	大買/鉅額交易
2021/12/03	13	161.50	69	162.47	161.50	-56	6,288	-0.89%
2021/12/02	7	161.71	2	164.50	161.00	5	6,285	0.08%
2021/12/01	10	163.85	539	163.36	164.50	-529	6,292	-8.41%	大賣/鉅額交易
2021/11/30	17	166.29	320	165.95	163.00	-303	6,287	-4.82%	大賣/鉅額交易
2021/11/29	0	0.00	7	159.79	161.50	-7	6,225	-0.11%
2021/11/26	1	161.50	4.4	160.05	162.00	-3.4	6,210	-0.05%
2021/11/25	0	0.00	11	163.09	163.00	-11	6,263	-0.18%
2021/11/24	0	0.00	5	161.00	162.50	-5	6,286	-0.08%
2021/11/23	7	160.43	302.4	160.36	161.00	-295.4	6,286	-4.70%	大賣/鉅額交易
2021/11/22	2	165.00	12	165.96	165.00	-10	6,284	-0.16%
2021/11/19	64	165.91	94	166.05	166.00	-30	6,294	-0.48%
2021/11/18	83	163.62	153	165.73	161.00	-70	6,244	-1.12%	大賣/
2021/11/17	1	161.00	1	163.00	162.50	0	6,236	0.00%
2021/11/16	7.1	162.68	10	163.05	163.00	-2.9	6,330	-0.05%
2021/11/15	10	161.65	62	161.15	161.00	-52	6,365	-0.82%
2021/11/12	354	158.57	377	161.53	158.50	-23	6,448	-0.36%	大買/大賣/
2021/11/11	61	165.67	11	165.68	165.00	50	6,326	0.79%
2021/11/10	45.6	167.78	83.2	167.70	166.50	-37.6	6,251	-0.60%
2021/11/09	571	159.92	48.1	160.23	159.50	522.9	5,934	8.81%	大買/鉅額交易
2021/11/08	13.1	157.08	46.1	153.97	158.00	-32.9	5,735	-0.57%
2021/11/05	94.1	152.21	21.2	152.26	151.50	72.9	5,579	1.31%
2021/11/04	335	150.75	15	147.20	152.00	320	5,475	5.84%	大買/鉅額交易
2021/11/03	37	145.34	40.2	142.63	145.00	-3.2	5,328	-0.06%
2021/11/02	2	144.00	0	0.00	143.50	2	5,243	0.04%
2021/11/01	21	142.02	50	141.63	142.00	-29	5,174	-0.56%
2021/10/29	1	139.00	1	140.00	140.00	0	5,147	0.00%
2021/10/28	0	0.00	14	139.29	139.00	-14	5,179	-0.27%
2021/10/27	15	140.33	1	141.00	140.50	14	5,198	0.27%
2021/10/26	0	0.00	6	142.00	142.50	-6	5,212	-0.12%
2021/10/22	0	139.00	10	139.20	140.50	-10	5,233	-0.19%
2021/10/21	19.1	142.95	0	0.00	140.50	19.1	5,261	0.36%
2021/10/20	1	142.00	1	142.00	142.00	0	5,237	0.00%
2021/10/19	9	141.72	45	141.43	142.00	-36	5,259	-0.68%
2021/10/18	216.1	145.33	18	144.39	144.00	198.1	5,279	3.75%	大買/鉅額交易
2021/10/15	0	0.00	2	138.25	138.50	-2	5,137	-0.04%
2021/10/14	3	138.17	4	137.13	137.00	-1	5,113	-0.02%
2021/10/13	1	139.50	26	139.10	139.00	-25	5,117	-0.49%
2021/10/12	10	137.50	3	137.50	136.50	7	5,116	0.14%
2021/10/08	74	138.36	16	139.69	137.00	58	5,020	1.16%
2021/10/07	15	134.47	19	132.47	135.50	-4	4,780	-0.08%
2021/10/06	8	126.88	0	0.00	127.00	8	4,688	0.17%
2021/10/05	5	129.50	2	127.75	128.00	3	4,750	0.06%
2021/10/04	2	129.50	1	128.00	127.00	1	4,788	0.02%
2021/10/01	2	127.50	3	127.83	127.00	-1	4,784	-0.02%
2021/09/30	0	0.00	1	128.00	129.50	-1	4,784	-0.02%
2021/09/29	0	0.00	5	129.00	129.00	-5	4,771	-0.10%
2021/09/28	13	135.00	21.1	134.58	131.00	-8.1	4,752	-0.17%
2021/09/27	6.1	140.26	22.1	141.09	137.50	-16	4,746	-0.34%
2021/09/24	48	143.13	0	0.00	143.00	48	4,721	1.02%
2021/09/23	3	145.33	1	142.50	145.00	2	4,712	0.04%
2021/09/17	1	138.50	16	138.44	139.00	-15	4,732	-0.32%
2021/09/16	0	0.00	3	138.50	138.50	-3	4,844	-0.06%
2021/09/15	2	135.75	3	136.50	136.50	-1	4,885	-0.02%
2021/09/14	0	0.00	12	138.54	138.50	-12	4,958	-0.24%
2021/09/13	0	0.00	1	139.50	139.00	-1	5,063	-0.02%
2021/09/10	3	137.00	21	138.45	138.50	-18	5,085	-0.35%
2021/09/09	21	134.81	2	138.00	138.50	19	5,212	0.36%
2021/09/08	521	136.39	1	136.50	135.00	520	5,213	9.97%	大買/鉅額交易
2021/09/07	0	0.00	1	138.50	137.50	-1	5,194	-0.02%
2021/09/06	2	136.50	1	138.50	136.50	1	5,204	0.02%
2021/09/03	11	135.73	2	135.75	136.00	9	5,199	0.17%
2021/09/02	503.2	134.90	1	135.00	133.50	502.2	5,201	9.66%	大買/鉅額交易
2021/09/01	2	132.50	1	132.00	132.50	1	5,203	0.02%
2021/08/31	11.2	130.31	3	130.17	130.50	8.2	5,182	0.16%
2021/08/30	5	130.00	0	0.00	130.00	5	5,138	0.10%
2021/08/27	1	127.50	0	0.00	127.50	1	5,152	0.02%
2021/08/26	2	127.50	1	127.50	127.50	1	5,216	0.02%
2021/08/25	2	127.50	3	126.33	127.00	-1	5,263	-0.02%
2021/08/24	3	124.67	105	124.99	124.50	-102	5,282	-1.93%	大賣/鉅額交易
2021/08/23	1	118.50	31	119.03	119.50	-30	5,215	-0.58%
2021/08/20	4	122.38	2	122.75	122.50	2	5,173	0.04%
2021/08/19	52	124.88	2	126.25	123.50	50	5,170	0.97%
2021/08/18	4	124.25	102	125.35	126.00	-98	5,135	-1.91%	大賣/
2021/08/17	2	135.50	155	132.07	129.50	-153	5,038	-3.04%	大賣/鉅額交易
2021/08/16	20	138.50	6	139.17	139.00	14	4,931	0.28%
2021/08/13	2.2	139.18	20	141.50	137.50	-17.8	4,965	-0.36%
2021/08/12	0.2	141.50	2	141.75	141.50	-1.8	5,069	-0.04%
2021/08/11	1	139.50	7	142.43	142.00	-6	5,144	-0.12%
2021/08/10	60	148.23	2	144.75	143.50	58	5,179	1.12%
2021/08/09	0	0.00	3	151.00	151.00	-3	5,211	-0.06%
2021/08/06	3	148.00	3	148.00	148.50	0	5,275	0.00%
2021/08/04	2	150.25	0	0.00	150.00	2	5,570	0.04%
2021/08/03	2	149.25	20	149.38	147.50	-18	5,683	-0.32%
2021/08/02	0	0.00	1	150.00	151.00	-1	5,732	-0.02%
2021/07/30	2	147.25	101	148.35	148.00	-99	5,818	-1.70%	大賣/
2021/07/29	51	146.98	0	0.00	147.00	51	6,015	0.85%
2021/07/28	2.1	147.06	4	148.38	148.50	-2	6,258	-0.03%
2021/07/27	12	152.67	0	0.00	150.00	12	6,577	0.18%
2021/07/26	111	147.73	3	148.33	148.50	108	6,820	1.58%	大買/鉅額交易
2021/07/23	2	144.01	1	147.00	143.00	1	6,867	0.01%
2021/07/22	501	147.74	3	147.83	146.00	498	6,866	7.25%	大買/鉅額交易
2021/07/21	2.2	148.00	11.2	149.12	145.50	-9	6,844	-0.13%
2021/07/20	10	150.75	0	0.00	150.00	10	6,846	0.15%
2021/07/16	26	153.04	0	0.00	153.50	26	6,963	0.37%
2021/07/15	21	151.36	0	0.00	154.00	21	7,055	0.30%
2021/07/14	0.1	152.00	0	0.00	151.00	0.1	7,073	0.00%
2021/07/12	5	151.10	513	151.92	151.50	-508	7,307	-6.95%	大賣/鉅額交易
2021/07/09	21	153.74	0	0.00	154.50	21	7,309	0.29%
2021/07/08	16	158.25	0	0.00	158.00	16	7,358	0.22%
2021/07/07	5	158.00	0	0.00	158.50	5	7,439	0.07%
2021/07/06	2	158.00	0	0.00	157.50	2	7,466	0.03%
2021/07/05	0	0.00	7	155.93	158.50	-7	7,527	-0.09%
2021/07/02	2	156.25	15	154.00	154.00	-13	7,555	-0.17%
2021/07/01	0	0.00	2	159.75	158.00	-2	7,507	-0.03%
2021/06/30	1	155.50	5	156.00	157.50	-4	7,509	-0.05%
2021/06/29	4	157.63	2	160.50	157.00	2	7,474	0.03%
2021/06/28	0	0.00	1	159.00	160.00	-1	7,504	-0.01%
2021/06/25	2.1	160.21	1	158.50	158.50	1.1	7,468	0.01%
2021/06/24	2	163.00	9.2	163.02	162.50	-7.2	7,353	-0.10%
2021/06/23	18.3	166.04	23.2	166.83	165.00	-4.9	7,306	-0.07%
2021/06/22	11.2	174.41	99	174.10	169.50	-87.9	7,304	-1.20%
2021/06/21	17.9	178.33	29.3	176.86	178.50	-11.5	7,289	-0.16%
2021/06/18	80.5	181.78	6.2	180.14	181.00	74.3	7,364	1.01%
2021/06/17	0	0.00	1	171.00	172.00	-1	7,308	-0.01%
2021/06/16	1	169.00	1	172.00	170.50	0	7,340	0.00%
2021/06/15	0	0.00	5	169.20	169.50	-5	7,380	-0.07%
2021/06/11	10	167.25	5	167.50	167.00	5	7,414	0.07%
2021/06/10	16	171.97	45	171.22	172.00	-29	7,536	-0.38%
2021/06/09	5	168.00	0	0.00	169.00	5	7,640	0.07%
2021/06/04	8	170.19	5	173.20	170.00	3	7,787	0.04%
2021/06/03	1	174.50	1	175.00	175.00	0	7,806	0.00%
2021/06/02	4	170.25	5	173.30	170.00	-1	7,772	-0.01%
2021/06/01	2	167.25	8	167.00	171.50	-6	7,766	-0.08%
2021/05/31	36	163.83	4	164.50	165.50	32	7,751	0.41%
2021/05/28	5	167.50	5	168.90	166.50	0	7,765	0.00%
2021/05/27	5	167.00	8	164.38	167.00	-3	7,817	-0.04%
2021/05/26	11	166.27	1	164.00	164.00	10	7,849	0.13%
2021/05/25	15	166.67	16	168.47	168.50	-1	7,953	-0.01%
2021/05/24	5	161.50	6.1	163.48	164.50	-1.1	8,131	-0.01%
2021/05/21	14.1	163.29	134	162.44	164.50	-119.9	8,475	-1.41%	大賣/鉅額交易
2021/05/20	14	164.32	16	165.34	165.00	-2	8,555	-0.02%
2021/05/19	78	174.96	29	170.69	170.50	49	8,443	0.58%
2021/05/18	2	168.75	3	172.67	176.00	-1	8,430	-0.01%
2021/05/17	8	168.25	5	167.70	166.00	3	8,538	0.04%
2021/05/14	6	169.92	13	170.31	170.00	-7	8,453	-0.08%
2021/05/13	13	167.81	23.1	168.35	170.00	-10.1	8,377	-0.12%
2021/05/12	30.1	165.56	15	166.57	168.00	15.1	8,232	0.18%
2021/05/11	22.3	178.53	35	180.64	174.00	-12.7	8,105	-0.16%
2021/05/10	18.6	189.72	22	190.89	191.00	-3.4	7,974	-0.04%
2021/05/07	244.2	187.27	10.1	187.59	190.00	234.1	7,947	2.95%	大買/鉅額交易
2021/05/06	14.1	187.73	62	192.43	187.50	-47.9	7,879	-0.61%
2021/05/05	34	195.75	50.1	197.44	194.00	-16.1	7,712	-0.21%
2021/05/04	398.1	194.79	1,261	190.87	191.00	-862.9	7,476	-11.54%	大買/大賣/鉅額交易
2021/05/03	576	187.18	589	188.19	188.00	-13	7,171	-0.18%	大買/大賣/
2021/04/29	530	181.04	14	184.25	184.50	516	6,908	7.47%	大買/鉅額交易
2021/04/28	142	179.10	1	181.00	177.50	141	6,811	2.07%	大買/鉅額交易
2021/04/27	14	179.64	51	179.04	179.00	-37	6,813	-0.54%
2021/04/26	402	177.29	6	176.33	176.50	396	6,770	5.85%	大買/鉅額交易
2021/04/23	55	174.85	9	174.56	175.00	46	6,745	0.68%
2021/04/22	3	170.83	32	173.80	171.00	-29	6,729	-0.43%
2021/04/21	33	169.97	0	0.00	171.00	33	6,737	0.49%
2021/04/20	12	169.46	0	0.00	169.50	12	6,784	0.18%
2021/04/19	3	171.33	55	170.85	171.00	-52	6,803	-0.76%
2021/04/16	162	178.44	10	175.60	178.50	152	6,742	2.25%	大買/鉅額交易
2021/04/15	1	169.50	8	169.00	170.00	-7	6,588	-0.11%
2021/04/14	4	165.00	2	164.00	165.00	2	6,532	0.03%
2021/04/13	5	162.50	21	161.79	160.00	-16	6,463	-0.25%
2021/04/12	1	167.50	5	166.40	166.00	-4	6,409	-0.06%
2021/04/09	56	169.07	0	0.00	170.00	56	6,402	0.87%
2021/04/08	4	166.75	0	0.00	167.00	4	6,382	0.06%
2021/04/06	1	170.50	0	0.00	171.00	1	6,337	0.02%
2021/04/01	1.2	173.42	1	173.50	173.00	0.2	6,321	0.00%
2021/03/31	38	172.32	40	172.23	174.00	-2	6,297	-0.03%
2021/03/30	2	171.00	3	170.00	171.00	-1	6,208	-0.02%
2021/03/29	39	166.28	1	166.50	166.50	38	6,173	0.62%
2021/03/25	0	0.00	37	165.30	166.00	-37	6,182	-0.60%
2021/03/24	18	162.75	149	162.78	163.00	-131	6,215	-2.11%	大賣/鉅額交易
2021/03/23	68	161.35	22	164.20	162.00	46	6,157	0.75%
2021/03/22	567	164.66	25	163.76	165.50	542	6,065	8.94%	大買/鉅額交易
2021/03/19	29	159.53	5	160.70	160.50	24	6,031	0.40%
2021/03/18	0	0.00	18	165.25	163.50	-18	5,993	-0.30%
2021/03/17	0	0.00	56	161.88	162.50	-56	5,945	-0.94%
2021/03/16	3	162.00	3	163.17	160.00	0	5,937	0.00%
2021/03/15	52	155.77	3	158.17	159.00	49	5,786	0.85%
2021/03/11	9	153.50	36.1	150.88	153.50	-27.1	5,784	-0.47%
2021/03/10	4	146.63	0	0.00	147.00	4	5,684	0.07%
2021/03/09	11	146.91	1	149.50	148.00	10	5,660	0.18%
2021/03/08	8	147.06	6.1	147.49	148.00	1.9	5,654	0.03%
2021/03/05	2.1	144.21	2.1	145.05	145.50	0	5,664	0.00%
2021/03/04	10.1	146.63	8	144.94	145.00	2.1	5,686	0.04%
2021/03/03	4	146.88	5.1	148.39	149.50	-1.1	5,715	-0.02%
2021/03/02	18.1	149.10	82	148.21	145.50	-63.9	5,665	-1.13%
2021/02/26	5	150.00	35	148.57	149.00	-30	5,582	-0.54%
2021/02/25	45	153.29	21	156.43	154.00	24	5,457	0.44%
2021/02/24	42	156.68	31	157.00	156.00	11	5,324	0.21%
2021/02/23	6	158.17	75.9	157.22	161.50	-69.9	5,083	-1.37%
2021/02/22	140	149.31	11.2	146.27	147.00	128.8	4,758	2.71%	大買/鉅額交易
2021/02/19	10.2	139.92	3.3	139.80	141.00	6.9	4,604	0.15%
2021/02/18	2.3	140.71	0.5	140.50	141.00	1.8	4,579	0.04%
2021/02/17	18.3	145.20	120.1	143.42	142.00	-101.8	4,535	-2.25%	大賣/鉅額交易
2021/02/05	1	133.50	1	134.00	134.00	0	4,347	0.00%
2021/02/04	0	0.00	1	132.50	132.50	-1	4,369	-0.02%
2021/02/02	450	134.30	3	134.33	134.50	447	4,511	9.91%	大買/鉅額交易
2021/02/01	0	0.00	2	131.25	131.00	-2	4,486	-0.04%
2021/01/29	2	134.50	8	135.19	130.50	-6	4,502	-0.13%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/27	1	136.00	2	138.00	137.00	-1	4,403	-0.02%
2021/01/26	2	135.00	1	136.00	134.50	1	4,363	0.02%
2021/01/25	0	0.00	102	136.41	136.00	-102	4,396	-2.32%	大賣/鉅額交易
2021/01/21	301	128.98	5	128.90	129.00	296	4,377	6.76%	大買/鉅額交易
2021/01/20	1	130.00	107	128.31	127.50	-106	4,407	-2.40%	大賣/鉅額交易
2021/01/19	1	131.50	5.2	132.27	132.50	-4.2	4,364	-0.10%
2021/01/18	2.1	130.79	282.2	130.57	131.00	-280.1	4,334	-6.46%	大賣/鉅額交易
2021/01/15	4.2	134.55	15	136.17	134.00	-10.8	4,335	-0.25%
2021/01/14	1	138.50	166.3	139.68	140.00	-165.3	4,380	-3.77%	大賣/鉅額交易
2021/01/13	116.3	139.23	18	136.25	138.00	98.3	4,308	2.28%	大買/
2021/01/12	9	130.11	5	131.90	130.50	4	4,156	0.10%
2021/01/11	3	127.83	3	128.50	128.50	0	4,119	0.00%
2021/01/08	26	130.56	26	129.37	131.50	0	4,124	0.00%
2021/01/07	4	130.50	2	129.75	129.00	2	4,145	0.05%
2021/01/06	1	129.00	3	130.67	128.50	-2	4,183	-0.05%
2021/01/05	4	130.25	0	0.00	130.00	4	4,189	0.10%
2021/01/04	4	133.13	4.1	134.12	133.50	-0.1	4,218	0.00%
2020/12/31	4	132.63	3	131.50	132.50	1	4,258	0.02%
2020/12/30	6	128.50	16	128.47	130.00	-10	4,232	-0.24%
2020/12/29	0	0.00	10	129.10	128.50	-10	4,247	-0.24%
2020/12/28	0	0.00	6	127.25	127.50	-6	4,287	-0.14%
2020/12/25	0	0.00	25	125.96	125.50	-25	4,335	-0.58%
2020/12/24	2	125.25	19	126.08	125.00	-17	4,395	-0.39%
2020/12/23	6	125.42	7	125.93	125.00	-1	4,434	-0.02%
2020/12/22	22	129.32	32	127.55	126.00	-10	4,497	-0.22%
2020/12/21	4	132.00	19	131.76	132.00	-15	4,566	-0.33%
2020/12/18	21	135.00	7	136.43	133.00	14	4,594	0.30%
2020/12/17	0	0.00	1	133.00	132.50	-1	4,497	-0.02%
2020/12/16	2	130.00	2	132.00	130.00	0	4,492	0.00%
2020/12/15	0	0.00	3	131.00	130.00	-3	4,663	-0.06%
2020/12/14	1	130.00	1	130.00	129.00	0	4,634	0.00%
2020/12/11	1.1	129.68	2	132.00	132.50	-0.9	4,702	-0.02%
2020/12/10	5	131.70	3	133.50	131.00	2	4,714	0.04%
2020/12/09	28	132.09	2	132.50	132.00	26	4,693	0.55%
2020/12/08	16	131.72	1	131.50	131.50	15	4,710	0.32%
2020/12/07	8	131.31	7	130.86	132.50	1	4,713	0.02%
2020/12/03	2	128.00	1	128.00	128.00	1	4,754	0.02%
2020/12/01	6	127.17	47	127.36	127.50	-41	5,154	-0.80%
2020/11/30	3	126.33	5	126.60	125.00	-2	5,594	-0.04%
2020/11/27	1	127.00	1	127.50	127.00	0	5,848	0.00%
2020/11/26	0	0.00	1	124.00	124.50	-1	5,941	-0.02%
2020/11/24	1	122.00	7	122.50	121.50	-6	6,185	-0.10%
2020/11/23	6	123.75	0	0.00	123.50	6	6,211	0.10%
2020/11/20	4	123.00	4.1	122.99	123.50	-0.1	6,205	0.00%
2020/11/19	1.1	123.03	2	123.50	123.00	-0.9	6,232	-0.01%
2020/11/18	3	120.17	5.2	120.89	121.00	-2.2	6,294	-0.03%
2020/11/17	0.1	121.00	0	0.00	121.00	0.1	6,430	0.00%
2020/11/16	21.1	117.98	170	117.84	118.50	-148.9	6,509	-2.29%	大賣/鉅額交易
2020/11/13	0	0.00	2	117.00	117.00	-2	6,617	-0.03%
2020/11/12	1	115.00	6	114.58	115.00	-5	6,695	-0.07%
2020/11/11	9	117.67	2	116.25	117.50	7	6,830	0.10%
2020/11/10	22	114.16	105	116.24	113.50	-83	6,838	-1.21%	大賣/
2020/11/09	0	0.00	0	120.00	120.00	0	6,896	0.00%
2020/11/06	0	120.00	1	119.50	119.50	-1	6,914	-0.01%
2020/11/05	1	118.50	0	0.00	118.50	1	6,953	0.01%
2020/11/04	1	116.50	9	117.89	119.00	-8	7,041	-0.11%
2020/11/03	9	118.44	12	118.00	117.50	-3	7,087	-0.04%
2020/11/02	0	0.00	23	114.52	115.50	-23	7,181	-0.32%
2020/10/30	3	116.50	1	115.50	115.00	2	7,205	0.03%
2020/10/29	1	120.00	72	119.40	121.00	-71	7,170	-0.99%
2020/10/27	1	121.50	1	122.50	121.50	0	7,209	0.00%
2020/10/26	0	0.00	0	123.50	123.50	0	7,260	0.00%
2020/10/23	0	0.00	1.1	124.43	122.50	-1.1	7,349	-0.01%
2020/10/22	0.1	123.50	0	0.00	123.50	0.1	7,492	0.00%
2020/10/21	1	123.00	12	124.79	122.50	-11	7,553	-0.15%
2020/10/20	1	123.00	0	0.00	124.00	1	7,641	0.01%
2020/10/19	0	0.00	7	123.50	124.00	-7	7,700	-0.09%
2020/10/16	3	122.33	1	121.50	123.50	2	7,750	0.03%
2020/10/15	4	125.25	10	124.00	123.50	-6	7,808	-0.08%
2020/10/14	5	127.60	0	129.00	128.00	5	7,795	0.06%
2020/10/13	100	128.05	1	128.50	129.00	99	7,918	1.25%
2020/10/12	4.1	128.15	65	127.22	130.00	-61	8,061	-0.76%
2020/10/08	31	131.39	9	130.50	128.50	22	8,098	0.27%
2020/10/07	41	131.17	59	129.65	130.00	-18	8,287	-0.22%
2020/10/06	1	129.02	26	130.29	130.00	-25	8,379	-0.30%
2020/10/05	4	130.63	4	133.25	130.50	0	8,439	0.00%
2020/09/30	1	133.00	0	0.00	133.00	1	8,511	0.01%
2020/09/29	1	131.50	230	131.03	132.00	-229	8,577	-2.67%	大賣/鉅額交易
2020/09/28	1	131.00	3	131.67	132.50	-2	8,622	-0.02%
2020/09/25	5	128.20	11	130.18	128.00	-6	8,641	-0.07%
2020/09/24	105	129.32	539	128.17	127.00	-434	8,724	-4.97%	大買/大賣/鉅額交易
2020/09/23	3	135.50	0	0.00	135.50	3	8,671	0.03%
2020/09/22	0	0.00	1	136.50	135.00	-1	8,733	-0.01%
2020/09/21	1	137.00	2	141.00	137.00	-1	8,723	-0.01%
2020/09/18	127	138.54	2	140.00	140.50	125	8,727	1.43%	大買/鉅額交易
2020/09/17	4	140.50	0	0.00	138.50	4	8,580	0.05%
2020/09/16	19	139.34	1	138.00	139.00	18	8,585	0.21%
2020/09/15	12	138.50	8	138.31	137.00	4	8,539	0.05%
2020/09/14	283	137.13	13	136.15	137.50	270	8,571	3.15%	大買/鉅額交易
2020/09/11	1	133.50	8	134.69	136.00	-7	8,568	-0.08%
2020/09/10	5	134.40	28	135.00	135.00	-23	8,586	-0.27%
2020/09/09	292	132.77	16	132.16	135.00	276	8,535	3.23%	大買/鉅額交易
2020/09/08	32	134.70	1	134.50	134.50	31	8,478	0.37%
2020/09/07	104	138.16	15	138.30	136.00	89	8,409	1.06%	大買/
2020/09/04	11	144.73	34	145.16	144.50	-23	8,298	-0.28%
2020/09/03	58	149.85	48	147.35	150.50	10	8,021	0.12%
2020/09/02	439	141.37	53	140.39	138.50	386	7,570	5.10%	大買/鉅額交易
2020/09/01	55	134.99	38	135.46	135.00	17	7,358	0.23%
2020/08/31	61	134.43	2	134.75	135.50	59	7,339	0.80%
2020/08/28	2	137.00	13	137.92	138.00	-11	7,214	-0.15%
2020/08/27	1	140.00	6	140.50	140.50	-5	7,219	-0.07%
2020/08/26	1	142.50	6	143.00	143.00	-5	7,178	-0.07%
2020/08/25	18	144.50	12	144.08	145.50	6	7,157	0.08%
2020/08/24	15	144.10	25	142.46	141.00	-10	7,151	-0.14%
2020/08/21	70	148.01	110	145.91	149.00	-40	7,095	-0.56%	大賣/
2020/08/20	46	142.60	23	143.61	141.00	23	7,054	0.33%
2020/08/19	37	151.15	224	151.27	145.50	-187	6,950	-2.69%	大賣/鉅額交易
2020/08/18	6	150.83	110	149.97	149.00	-104	6,894	-1.51%	大賣/鉅額交易
2020/08/17	70	149.43	8	148.06	148.50	62	6,863	0.90%
2020/08/14	0	0.00	28	142.55	144.00	-28	6,781	-0.41%
2020/08/13	47	141.20	9	139.56	142.00	38	6,789	0.56%
2020/08/12	10	135.65	9	134.72	136.00	1	6,739	0.01%
2020/08/11	1	137.00	17	134.29	137.00	-16	6,760	-0.24%
2020/08/10	2	134.50	2	135.50	133.00	0	6,849	0.00%
2020/08/07	0	0.00	10	137.35	138.00	-10	6,979	-0.14%
2020/08/06	9	137.50	56	137.29	136.50	-47	7,225	-0.65%
2020/08/05	12	135.67	6	135.67	137.50	6	7,387	0.08%
2020/08/03	1	129.50	2	131.25	131.00	-1	7,332	-0.01%
2020/07/31	11	130.50	0	0.00	130.50	11	7,287	0.15%
2020/07/30	3	132.00	3	130.50	132.50	0	7,232	0.00%
2020/07/29	21	128.74	2	129.00	129.50	19	7,176	0.26%
2020/07/28	4	129.00	4	129.88	128.50	0	7,109	0.00%
2020/07/27	17	129.62	14	130.50	130.00	3	6,952	0.04%
2020/07/24	3	134.17	3	134.67	134.50	0	6,800	0.00%
2020/07/23	3	137.00	25	136.96	137.00	-22	6,685	-0.33%
2020/07/22	15	134.83	12	134.00	135.50	3	6,599	0.05%
2020/07/21	2	133.50	12	132.25	132.50	-10	6,537	-0.15%
2020/07/20	3	129.33	3	130.17	130.00	0	6,451	0.00%
2020/07/17	4	131.13	64	130.51	130.00	-60	6,400	-0.94%
2020/07/16	7	130.79	5	130.10	131.00	2	6,258	0.03%
2020/07/15	1	126.50	52	127.32	126.00	-51	6,109	-0.83%
2020/07/14	66	126.29	10	122.90	126.00	56	6,104	0.92%
2020/07/13	16	120.63	4	122.75	120.50	12	5,876	0.20%
2020/07/10	26	121.13	77	119.34	118.00	-51	5,812	-0.88%
2020/07/09	51	117.48	9	116.33	120.00	42	5,729	0.73%
2020/07/08	13	115.31	201	114.97	116.00	-188	5,607	-3.35%	大賣/鉅額交易
2020/07/07	30	118.00	2	119.25	118.00	28	5,478	0.51%
2020/07/06	0	0.00	1	119.00	119.50	-1	5,391	-0.02%
2020/07/03	670	120.39	30	116.95	115.50	640	5,364	11.93%	大買/鉅額交易
2020/07/02	28	111.45	28	111.32	113.00	0	5,249	0.00%
2020/07/01	52.1	111.61	38	110.37	112.00	14.1	5,198	0.27%
2020/06/30	12	106.79	12	105.33	107.50	0	5,204	0.00%
2020/06/29	1	106.50	0	0.00	106.50	1	5,257	0.02%
2020/06/24	0	0.00	114	106.02	106.50	-114	5,260	-2.17%	大賣/鉅額交易
2020/06/23	12	106.46	17	106.03	106.00	-5	5,257	-0.10%
2020/06/22	2	104.75	0	0.00	105.00	2	5,273	0.04%
2020/06/19	3	103.83	3	104.00	102.50	0	5,292	0.00%
2020/06/18	1	104.00	7.1	102.81	104.50	-6.1	5,244	-0.12%
2020/06/17	1	102.00	0	0.00	103.00	1	5,220	0.02%
2020/06/16	22	102.45	0	0.00	103.50	22	5,229	0.42%
2020/06/15	75	102.99	1	103.50	101.50	74	5,305	1.39%
2020/06/12	6.1	101.85	531	101.11	103.50	-525	5,331	-9.85%	大賣/鉅額交易
2020/06/11	11	103.77	54	103.85	102.50	-43	5,351	-0.80%
2020/06/10	2	105.75	336	104.79	105.50	-334	5,338	-6.26%	大賣/鉅額交易
2020/06/09	3	106.50	55	106.05	107.50	-52	5,355	-0.97%
2020/06/08	24	106.71	32	107.98	106.00	-8	5,362	-0.15%
2020/06/05	252	112.16	8	111.75	111.50	244	5,258	4.64%	大買/鉅額交易
2020/06/04	139	108.64	4	107.99	108.00	135	5,137	2.63%	大買/鉅額交易
2020/06/03	6	105.33	110	105.20	106.00	-104	5,088	-2.04%	大賣/鉅額交易
2020/06/02	0	0.00	1	103.00	104.00	-1	5,047	-0.02%
2020/06/01	29	102.36	0	0.00	103.50	29	5,039	0.58%
2020/05/29	3.1	101.65	144	101.06	101.00	-140.9	5,024	-2.80%	大賣/鉅額交易
2020/05/28	1	101.50	73	101.21	102.50	-72	5,014	-1.44%
2020/05/27	8	101.81	1	102.00	100.50	7	4,993	0.14%
2020/05/26	0	0.00	47	103.70	105.00	-47	4,899	-0.96%
2020/05/25	13	100.65	8	101.81	103.50	5	4,865	0.10%
2020/05/22	3	103.33	212	102.09	102.50	-209	4,791	-4.36%	大賣/鉅額交易
2020/05/21	1	105.00	34	105.50	106.00	-33	4,737	-0.70%
2020/05/20	2	107.50	21	106.40	106.50	-19	4,676	-0.41%
2020/05/19	87	105.76	1	105.01	106.00	86	4,699	1.83%
2020/05/18	1.1	100.07	11	102.55	101.50	-9.9	4,606	-0.22%
2020/05/15	5	102.60	105	103.34	103.50	-100	4,557	-2.19%	大賣/
2020/05/14	57	102.61	45	102.49	102.50	12	4,414	0.27%
2020/05/13	1,005	101.09	88	100.22	102.00	917	4,220	21.73%	大買/鉅額交易
2020/05/12	146	97.56	31	96.28	98.40	115	3,995	2.88%	大買/鉅額交易
2020/05/11	46	93.40	10	92.02	93.70	36	3,784	0.95%
2020/05/08	1	90.10	0	0.00	90.80	1	3,736	0.03%
2020/05/07	12	91.53	96	91.63	91.90	-84	3,744	-2.24%
2020/05/06	0	0.00	12	89.46	89.50	-12	3,817	-0.31%
2020/05/05	12	91.10	1	90.30	90.00	11	3,898	0.28%
2020/05/04	9	90.90	6	90.68	90.50	3	3,984	0.08%
2020/04/30	14	92.83	1	92.80	93.00	13	4,008	0.32%
2020/04/29	0	0.00	7	92.90	92.20	-7	4,051	-0.17%
2020/04/28	28	93.10	20	92.83	92.70	8	4,153	0.19%
2020/04/24	0	0.00	0	92.00	92.00	0	4,324	0.00%
2020/04/23	13	92.38	1	92.20	92.70	12	4,399	0.27%
2020/04/22	0	0.00	1	89.50	90.50	-1	4,453	-0.02%
2020/04/20	1	92.40	0	0.00	92.10	1	4,520	0.02%
2020/04/17	8	94.61	102	94.49	93.00	-94	4,520	-2.08%	大賣/
2020/04/15	380	91.66	277	92.01	92.40	103	4,508	2.28%	大買/大賣/鉅額交易
2020/04/14	7	89.50	2	89.70	89.70	5	4,467	0.11%
2020/04/13	1	88.10	1	87.40	87.40	0	4,471	0.00%
2020/04/10	1	88.00	1	87.80	87.80	0	4,496	0.00%
2020/04/08	1	87.70	6	90.10	87.80	-5	4,599	-0.11%
2020/04/07	0	0.00	58	90.22	89.00	-58	4,601	-1.26%
2020/04/01	4	89.88	38	91.10	89.40	-34	4,546	-0.75%
2020/03/31	13	85.66	13	86.58	88.70	0	4,463	0.00%
2020/03/30	0	0.00	6	85.38	84.20	-6	4,376	-0.14%
2020/03/27	13	85.94	11	84.34	84.10	2	4,346	0.05%
2020/03/25	2	79.50	3	80.10	81.00	-1	4,296	-0.02%
2020/03/24	27	77.98	2	77.70	76.80	25	4,268	0.59%
2020/03/20	41	76.96	8	74.81	78.00	33	4,295	0.77%
2020/03/19	51	71.06	72	70.98	72.00	-21	4,235	-0.50%
2020/03/18	2	75.10	164	74.95	73.20	-162	4,148	-3.91%	大賣/鉅額交易
2020/03/17	3	77.70	6	77.47	77.50	-3	4,097	-0.07%
2020/03/16	1	76.70	0	0.00	76.70	1	4,041	0.02%
2020/03/13	50	77.00	3	78.63	79.60	47	4,000	1.17%
2020/03/11	0	0.00	4	86.40	86.30	-4	3,876	-0.10%
2020/03/10	243	84.85	15	85.07	85.90	228	3,859	5.91%	大買/鉅額交易
2020/03/09	15	87.30	3	87.37	86.00	12	3,836	0.31%
2020/03/06	1	90.10	0	0.00	89.20	1	3,791	0.03%
2020/03/05	0	0.00	3	91.90	91.70	-3	3,762	-0.08%
2020/03/04	0	0.00	3	90.90	90.20	-3	3,766	-0.08%
2020/03/03	230	90.35	0	0.00	90.00	230	3,755	6.12%	大買/鉅額交易
2020/03/02	222	90.69	2	90.20	90.50	220	3,696	5.95%	大買/鉅額交易
2020/02/24	1	92.50	1	92.60	92.50	0	3,645	0.00%
2020/02/21	0	0.00	35	95.23	95.40	-35	3,635	-0.96%
2020/02/20	86	97.33	51	98.74	95.80	35	3,668	0.95%
2020/02/19	346	95.91	1	95.80	95.80	345	3,581	9.63%	大買/鉅額交易
2020/02/18	0	0.00	10	95.30	94.90	-10	3,595	-0.28%
2020/02/14	0	0.00	11	96.05	95.80	-11	3,928	-0.28%
2020/02/13	15	96.40	67.5	96.52	96.40	-52.5	3,905	-1.35%
2020/02/12	56	96.70	71	94.44	94.20	-15	3,843	-0.39%
2020/02/11	0	0.00	23	93.96	94.50	-23	3,778	-0.61%
2020/02/10	4	93.25	4.1	93.75	93.60	-0.1	3,793	0.00%
2020/02/07	3.1	94.28	1	94.80	93.50	2.1	3,782	0.05%
2020/02/06	42	95.30	161	93.96	95.60	-119	3,750	-3.17%	大賣/鉅額交易
2020/02/05	102	91.96	0	0.00	92.00	102	3,721	2.74%	大買/鉅額交易
2020/02/04	2	92.20	0	0.00	92.00	2	3,638	0.05%
2020/02/03	42	91.68	3	91.53	92.30	39	3,608	1.08%
2020/01/31	3	93.50	6	93.05	92.80	-3	3,567	-0.08%
2020/01/30	1	90.30	3	91.07	90.50	-2	3,503	-0.06%
2020/01/20	0	0.00	1	95.20	93.80	-1	3,431	-0.03%
2020/01/17	246	94.23	40	93.88	94.10	206	3,382	6.09%	大買/鉅額交易
2020/01/16	1	93.80	0.1	93.40	93.60	0.9	3,356	0.03%
2020/01/15	0	0.00	21	92.19	92.30	-21	3,335	-0.63%
2020/01/14	0.1	91.50	1	92.00	92.00	-0.9	3,307	-0.03%
2020/01/13	0	0.00	90	90.85	90.80	-90	3,276	-2.75%
2020/01/10	17	90.66	3	90.40	90.10	14	3,265	0.43%
2020/01/09	0	0.00	1	88.70	88.70	-1	3,159	-0.03%
2020/01/08	50	87.73	16	87.69	87.50	34	3,168	1.07%
2020/01/07	12	89.19	14	88.48	88.30	-2	3,170	-0.06%
2020/01/06	1	88.00	3	88.23	88.80	-2	3,188	-0.06%
2020/01/03	14	89.36	2	89.15	89.20	12	3,201	0.37%
2020/01/02	44	88.85	13	88.46	88.90	31	3,160	0.98%
2019/12/31	0	0.00	2	86.50	86.70	-2	3,110	-0.06%
2019/12/30	1	87.40	0	0.00	86.90	1	3,094	0.03%
2019/12/27	1	87.90	0	0.00	87.80	1	3,139	0.03%
2019/12/26	0	0.00	4	88.38	88.30	-4	3,150	-0.13%
2019/12/25	0	0.00	3	87.30	87.20	-3	3,165	-0.09%
2019/12/24	6	87.02	0	0.00	86.70	6	3,213	0.19%
2019/12/23	1	86.20	1	87.80	86.20	0	3,230	0.00%
2019/12/19	51	87.01	1	88.00	87.70	50	3,320	1.51%
2019/12/18	0	0.00	45	87.57	87.50	-45	3,353	-1.34%
2019/12/17	0	0.00	1	86.50	86.50	-1	3,407	-0.03%
2019/12/13	1	85.60	0	0.00	85.90	1	3,443	0.03%
2019/12/11	1	85.00	1.1	85.59	85.50	-0.1	3,482	0.00%
2019/12/09	0	0.00	5	85.40	85.10	-5	3,515	-0.14%
2019/12/06	100	84.90	0	0.00	85.00	100	3,583	2.79%
2019/12/05	1.1	84.80	1	84.80	84.80	0.1	3,617	0.00%
2019/12/04	184	84.48	1	85.20	84.50	183	3,681	4.97%	大買/鉅額交易
2019/12/03	1	84.20	1	84.50	84.50	0	3,686	0.00%
2019/12/02	20.5	83.81	0	0.00	83.80	20.5	3,696	0.55%
2019/11/29	101	84.15	3	84.03	83.90	98	3,710	2.64%	大買/
2019/11/28	1.5	84.90	2	84.90	84.90	-0.5	3,689	-0.01%
2019/11/27	32	85.73	0	0.00	85.70	32	3,742	0.86%
2019/11/25	69	84.76	30	85.10	84.80	39	3,737	1.04%
2019/11/22	0	0.00	3	85.17	85.30	-3	3,820	-0.08%
2019/11/21	18	85.62	3	85.53	86.00	15	3,913	0.38%
2019/11/20	0	0.00	56	86.45	86.60	-56	4,024	-1.39%
2019/11/19	1	85.70	1	86.30	85.70	0	4,108	0.00%
2019/11/18	5	84.36	0	0.00	85.00	5	4,087	0.12%
2019/11/15	1	83.70	1	83.50	83.70	0	4,151	0.00%
2019/11/14	0	0.00	6	82.75	82.80	-6	4,149	-0.14%
2019/11/13	5	84.14	33	83.85	83.00	-28	4,104	-0.68%
2019/11/12	25	89.00	0	0.00	89.00	25	3,894	0.64%
2019/11/11	51	89.12	0	0.00	88.60	51	3,948	1.29%
2019/11/07	1	90.00	0	0.00	89.30	1	4,064	0.02%
2019/11/05	220	92.53	2	92.40	92.30	218	4,089	5.33%	大買/鉅額交易
2019/11/04	0	0.00	2	91.15	91.90	-2	4,078	-0.05%
2019/11/01	0	0.00	4	90.00	90.40	-4	4,055	-0.10%
2019/10/29	2	90.05	238	89.86	89.70	-236	4,095	-5.76%	大賣/鉅額交易
2019/10/28	3	91.17	0	0.00	90.80	3	4,082	0.07%
2019/10/25	0	0.00	338	89.56	89.60	-338	4,037	-8.37%	大賣/鉅額交易
2019/10/24	32	89.59	2	89.41	89.50	30	4,047	0.74%
2019/10/23	9	90.66	10.1	90.83	91.00	-1.1	4,019	-0.03%
2019/10/22	0.1	89.10	0	0.00	89.10	0.1	4,041	0.00%
2019/10/21	0	0.00	57	88.64	89.00	-57	4,066	-1.40%
2019/10/18	1	89.30	0	0.00	89.30	1	4,078	0.02%
2019/10/17	26	90.29	0	0.00	90.30	26	4,127	0.63%
2019/10/16	0	0.00	38	89.87	90.40	-38	4,128	-0.92%
2019/10/15	1	91.10	140	90.25	89.80	-139	4,137	-3.36%	大賣/鉅額交易
2019/10/14	0	0.00	20	89.82	90.00	-20	4,155	-0.48%
2019/10/09	1	88.90	1	88.20	88.30	0	4,154	0.00%
2019/10/08	0	0.00	55	90.05	89.90	-55	4,131	-1.33%
2019/10/07	4	89.73	2	90.40	90.00	2	4,149	0.05%
2019/10/04	2	89.20	4	89.73	89.30	-2	4,169	-0.05%
2019/10/03	37	88.63	0	0.00	88.40	37	4,186	0.88%
2019/10/02	0	0.00	1	90.80	90.00	-1	4,206	-0.02%
2019/10/01	1	91.00	10	90.77	89.80	-9	4,215	-0.21%
2019/09/27	27	89.57	1	90.30	90.30	26	4,243	0.61%
2019/09/26	2	90.90	12	90.82	90.80	-10	4,253	-0.24%
2019/09/25	4	92.43	5	90.90	90.90	-1	4,371	-0.02%
2019/09/24	40	93.78	140	93.65	93.80	-100	4,407	-2.27%	大賣/
2019/09/23	7	92.27	2	92.20	92.20	5	4,350	0.11%
2019/09/20	12	91.65	0	0.00	91.60	12	4,510	0.27%
2019/09/19	2	90.05	1	90.40	89.70	1	4,449	0.02%
2019/09/18	11	88.39	125	88.96	89.00	-114	4,479	-2.54%	大賣/鉅額交易
2019/09/17	32	88.50	1	88.50	88.80	31	4,483	0.69%
2019/09/16	1	88.60	0	0.00	88.50	1	4,510	0.02%
2019/09/12	2	88.95	0	0.00	88.70	2	4,535	0.04%
2019/09/11	0	0.00	6	88.72	88.70	-6	4,645	-0.13%
2019/09/10	1	88.40	1	89.50	88.50	0	4,708	0.00%
2019/09/09	66	88.26	13	88.15	88.50	53	4,677	1.13%
2019/09/06	12	88.00	2	87.60	88.00	10	4,689	0.21%
2019/09/05	0	0.00	12	85.82	86.20	-12	4,614	-0.26%
2019/09/04	0	0.00	167	84.93	85.30	-167	4,627	-3.61%	大賣/鉅額交易
2019/09/02	0	0.00	30	84.27	84.30	-30	4,679	-0.64%
2019/08/30	1	84.60	1	84.60	83.80	0	4,700	0.00%
2019/08/29	21	83.51	0	0.00	84.10	21	4,679	0.45%
2019/08/27	206	83.69	1	83.60	83.60	205	4,752	4.31%	大買/鉅額交易
2019/08/26	301	82.48	134	82.57	81.60	167	4,785	3.49%	大買/大賣/鉅額交易
2019/08/23	42	88.06	0	0.00	88.80	42	4,715	0.89%
2019/08/22	2	89.50	5	89.28	88.90	-3	4,606	-0.07%
2019/08/21	6	89.30	2	89.45	89.30	4	4,550	0.09%
2019/08/19	2	87.90	0	0.00	87.60	2	4,428	0.05%
2019/08/16	0	0.00	1	87.00	86.40	-1	4,427	-0.02%
2019/08/15	1	84.60	5	84.60	84.60	-4	4,388	-0.09%
2019/08/14	2	86.70	0	0.00	86.70	2	4,365	0.05%
2019/08/13	3	88.53	3	88.47	87.70	0	4,316	0.00%
2019/08/12	10	88.63	4	88.78	88.00	6	4,295	0.14%
2019/08/08	0	0.00	1	86.70	86.40	-1	4,235	-0.02%
2019/08/07	151	86.11	0	0.00	85.70	151	4,238	3.56%	大買/鉅額交易
2019/08/06	1	83.10	1	84.00	86.80	0	4,306	0.00%
2019/08/05	0	0.00	2	84.95	85.60	-2	4,319	-0.05%
2019/08/02	0	0.00	3	86.30	86.00	-3	4,387	-0.07%
2019/08/01	1	87.00	0	0.00	87.10	1	4,422	0.02%
2019/07/31	59	87.11	57	87.69	87.80	2	4,442	0.05%
2019/07/30	55	87.80	67	86.95	86.80	-12	4,449	-0.27%
2019/07/29	1	87.70	3	87.40	87.20	-2	4,478	-0.04%
2019/07/26	1	88.20	2	88.10	88.00	-1	4,491	-0.02%
2019/07/25	0	0.00	1	87.40	87.50	-1	4,484	-0.02%
2019/07/24	129	87.67	4	87.01	88.00	125	4,512	2.77%	大買/鉅額交易
2019/07/23	0	0.00	7.2	86.40	86.40	-7.2	4,495	-0.16%
2019/07/22	7	86.81	37	86.90	86.40	-30	4,490	-0.67%
2019/07/19	1	86.90	18.1	86.57	87.60	-17.1	4,558	-0.38%
2019/07/18	0	0.00	1	87.10	86.90	-1	4,524	-0.02%
2019/07/17	1	87.20	0	0.00	87.60	1	4,557	0.02%
2019/07/16	10.1	87.88	2	87.70	87.50	8.1	4,537	0.18%
2019/07/15	3.1	88.36	7	88.09	88.90	-3.9	4,538	-0.09%
2019/07/11	0	0.00	9	90.20	89.70	-9	4,573	-0.20%
2019/07/10	1	89.60	0	0.00	89.80	1	4,598	0.02%
2019/07/09	32	88.90	33	89.94	88.80	-1	4,607	-0.02%
2019/07/08	5	90.00	0	0.00	89.80	5	4,615	0.11%
2019/07/05	0	0.00	10	90.53	90.20	-10	4,603	-0.22%
2019/07/04	167	91.68	1	92.90	90.60	166	4,668	3.56%	大買/鉅額交易
2019/07/03	175	92.10	26	91.35	91.00	149	4,656	3.20%	大買/鉅額交易
2019/07/02	8	91.68	3	91.00	92.20	5	4,738	0.11%
2019/07/01	3	89.07	12	88.73	89.50	-9	4,648	-0.19%
2019/06/28	132	87.12	111	86.87	88.00	21	4,643	0.45%	大買/大賣/
2019/06/27	6	88.17	516.1	88.18	87.00	-510.1	4,799	-10.63%	大賣/鉅額交易
2019/06/26	165	85.39	1	85.40	85.30	164	4,780	3.43%	大買/鉅額交易
2019/06/25	30.1	84.59	207	84.67	84.00	-177	4,829	-3.66%	大賣/鉅額交易
2019/06/24	3	83.53	183	83.73	84.20	-180	4,781	-3.76%	大賣/鉅額交易
2019/06/21	0	0.00	180	83.87	83.00	-180	4,797	-3.75%	大賣/鉅額交易
2019/06/20	4	83.68	2	83.45	83.40	2	4,795	0.04%
2019/06/19	4	83.73	10	83.61	83.90	-6	4,999	-0.12%
2019/06/18	31	81.17	2	81.45	81.90	29	4,966	0.58%
2019/06/14	23	81.13	27	78.95	78.70	-4	4,971	-0.08%
2019/06/13	0	0.00	180	81.01	81.20	-180	4,947	-3.64%	大賣/鉅額交易
2019/06/12	15	80.80	19	81.64	81.60	-4	5,045	-0.08%
2019/06/11	14	81.23	160	81.28	81.50	-146	5,105	-2.86%	大賣/鉅額交易
2019/06/10	25	81.06	26	80.55	80.10	-1	5,114	-0.02%
2019/06/06	1	80.10	0	0.00	80.10	1	5,112	0.02%
2019/06/04	1	81.10	0	0.00	80.10	1	5,121	0.02%
2019/06/03	401	82.87	0	0.00	83.00	401	5,112	7.84%	大買/鉅額交易
2019/05/31	14	81.89	4	81.18	82.60	10	5,110	0.20%
2019/05/30	3	78.93	0	0.00	78.50	3	5,047	0.06%
2019/05/29	7	77.10	0	0.00	77.40	7	5,135	0.14%
2019/05/28	15	77.35	25	77.03	77.10	-10	5,222	-0.19%
2019/05/27	10	76.55	0	0.00	76.40	10	5,276	0.19%
2019/05/22	0	0.00	1	78.80	78.00	-1	5,402	-0.02%
2019/05/21	8	78.98	0	0.00	79.00	8	5,526	0.14%
2019/05/17	5	77.82	4	77.55	77.00	1	5,737	0.02%
2019/05/14	7	77.50	0	0.00	78.00	7	6,372	0.11%
2019/05/13	0	0.00	30	75.64	75.00	-30	6,415	-0.47%
2019/05/10	46	78.73	22	78.81	77.50	24	6,420	0.37%
2019/05/09	589	79.95	9	79.84	79.20	580	6,372	9.10%	大買/鉅額交易
2019/05/08	6	81.22	16	82.06	81.10	-10	6,438	-0.16%
2019/05/07	11	82.56	1	83.30	83.00	10	6,439	0.16%
2019/05/06	1	83.70	4	82.93	82.30	-3	6,463	-0.05%
2019/05/03	1	85.00	30	85.10	85.30	-29	6,486	-0.45%
2019/04/30	61	85.52	75	84.48	85.60	-14	6,565	-0.21%
2019/04/29	34	84.74	2	86.60	84.60	32	6,755	0.47%
2019/04/26	3	86.60	0	0.00	86.70	3	6,832	0.04%
2019/04/25	10	89.17	2	88.85	86.70	8	7,004	0.11%
2019/04/24	22	87.45	1	87.20	87.50	21	6,939	0.30%
2019/04/23	16	86.68	18	86.31	86.10	-2	7,064	-0.03%
2019/04/22	0	0.00	7	87.30	87.20	-7	7,057	-0.10%
2019/04/19	0	0.00	1	87.10	87.20	-1	7,127	-0.01%
2019/04/18	1	86.50	11	86.43	85.90	-10	7,214	-0.14%
2019/04/17	1	86.80	174	87.02	86.50	-173	7,309	-2.37%	大賣/鉅額交易
2019/04/16	0	0.00	1	86.70	86.70	-1	7,382	-0.01%
2019/04/15	0	0.00	2	85.55	85.40	-2	7,505	-0.03%
2019/04/12	12	84.88	16	84.78	84.30	-4	7,559	-0.05%
2019/04/11	1	85.00	2	85.90	85.00	-1	7,625	-0.01%
2019/04/10	2	85.80	7	85.77	86.00	-5	7,762	-0.06%
2019/04/09	3	88.67	0	0.00	88.00	3	7,766	0.04%
2019/04/08	0	0.00	2	89.20	88.50	-2	8,008	-0.02%
2019/04/03	6	87.00	0	0.00	87.30	6	8,051	0.07%
2019/04/02	14	87.93	316	87.58	87.50	-302	8,203	-3.68%	大賣/鉅額交易
2019/04/01	68	87.82	78	88.00	87.90	-10	8,399	-0.12%
2019/03/29	24	85.55	10	86.47	86.50	14	8,234	0.17%
2019/03/28	12	81.75	175	82.04	82.20	-163	8,134	-2.00%	大賣/鉅額交易
2019/03/27	3	83.03	12	82.82	82.90	-9	8,065	-0.11%
2019/03/26	9	83.30	1	83.40	83.40	8	8,071	0.10%
2019/03/25	0	0.00	69	83.67	83.50	-69	8,136	-0.85%
2019/03/22	59	88.33	252	86.22	85.60	-193	8,122	-2.38%	大賣/鉅額交易
2019/03/21	27	84.12	4	84.45	84.30	23	7,898	0.29%
2019/03/20	0	0.00	146	82.63	82.90	-146	7,931	-1.84%	大賣/鉅額交易
2019/03/19	34	83.42	10	82.00	82.90	24	7,939	0.30%
2019/03/18	1	80.80	10	81.60	81.60	-9	7,984	-0.11%
2019/03/15	10	80.35	11	81.50	80.50	-1	8,054	-0.01%
2019/03/14	26	81.28	118	81.05	80.40	-92	8,090	-1.14%	大賣/
2019/03/13	0	0.00	191	81.96	81.90	-191	8,088	-2.36%	大賣/鉅額交易
2019/03/12	3	82.67	49	82.34	82.00	-46	8,097	-0.57%
2019/03/11	31	82.85	4	82.60	82.60	27	8,144	0.33%
2019/03/08	16	83.39	17	82.00	83.40	-1	8,290	-0.01%
2019/03/07	55	82.87	49	83.76	82.10	6	8,451	0.07%
2019/03/06	0	0.00	8	83.93	83.90	-8	8,620	-0.09%
2019/03/05	4	83.93	31	83.51	83.90	-27	8,794	-0.31%
2019/03/04	34	83.72	3	83.80	84.50	31	8,917	0.35%
2019/02/27	13	81.85	22	82.37	81.80	-9	8,892	-0.10%
2019/02/26	12	82.58	358	83.03	82.30	-346	8,834	-3.92%	大賣/鉅額交易
2019/02/25	52	83.52	16	83.79	83.50	36	8,849	0.41%
2019/02/22	64	83.16	62	83.60	83.20	2	8,940	0.02%
2019/02/21	2	84.75	28	84.40	83.70	-26	9,017	-0.29%
2019/02/20	65	84.37	37	83.87	84.60	28	9,122	0.31%
2019/02/19	498	82.89	53	83.15	82.50	445	9,462	4.70%	大買/鉅額交易
2019/02/18	5	83.20	204	82.75	82.20	-199	9,522	-2.09%	大賣/鉅額交易
2019/02/15	70	83.23	108	82.95	83.00	-38	9,401	-0.40%	大賣/
2019/02/14	73	82.56	75	80.89	83.00	-2	9,262	-0.02%
2019/02/13	416	80.23	76	80.03	81.10	340	9,180	3.70%	大買/鉅額交易
2019/02/12	111	77.78	50	78.15	78.80	61	8,928	0.68%	大買/
2019/02/11	16	76.21	10	75.00	75.80	6	8,843	0.07%
2019/01/30	10	74.10	0	0.00	74.10	10	8,853	0.11%
2019/01/29	4	74.68	15	75.26	74.40	-11	8,853	-0.12%
2019/01/28	11	77.31	23	77.33	77.40	-12	8,772	-0.14%
2019/01/25	15	76.35	5	76.54	77.10	10	8,838	0.11%
2019/01/24	8	76.26	9	76.08	75.60	-1	8,931	-0.01%
2019/01/23	1	76.50	2	76.40	76.60	-1	9,007	-0.01%
2019/01/22	0	0.00	64	77.77	77.40	-64	9,053	-0.71%
2019/01/21	39	80.49	546	78.54	78.30	-507	9,117	-5.56%	大賣/鉅額交易
2019/01/18	216	78.64	133	78.86	78.70	83	8,954	0.93%	大買/大賣/
2019/01/17	593	79.76	59	78.26	79.00	534	8,914	5.99%	大買/鉅額交易
2019/01/16	22	78.03	153	78.01	77.10	-131	8,746	-1.50%	大賣/鉅額交易
2019/01/15	161	78.88	520	77.49	77.70	-359	8,808	-4.08%	大買/大賣/鉅額交易
2019/01/14	50	76.30	50	75.95	76.40	0	8,731	0.00%
2019/01/11	1	75.80	139	77.11	75.70	-138	8,929	-1.55%	大賣/鉅額交易
2019/01/10	46	76.01	67	75.89	77.20	-21	9,022	-0.23%
2019/01/09	25.1	78.96	77	79.08	77.80	-52	8,961	-0.58%
2019/01/08	230	77.96	18	77.89	77.40	212	8,926	2.37%	大買/鉅額交易
2019/01/07	685	76.41	29	77.48	79.40	656	8,893	7.38%	大買/鉅額交易
2019/01/04	96	74.48	7	72.91	74.80	89	8,775	1.01%
2019/01/03	154	76.54	76	76.56	74.50	78	8,883	0.88%	大買/
2019/01/02	25	77.45	96	79.02	77.00	-71	8,866	-0.80%
2018/12/28	176	76.70	39	76.55	76.40	137	8,741	1.57%	大買/鉅額交易
2018/12/27	384	77.04	119	77.32	76.60	265	8,787	3.02%	大買/大賣/鉅額交易
2018/12/26	40	73.74	51	73.68	72.30	-11	8,530	-0.13%
2018/12/25	22	74.53	327	75.02	75.50	-305	8,393	-3.63%	大賣/鉅額交易
2018/12/24	153.1	74.11	19	75.73	74.70	134.1	8,280	1.62%	大買/鉅額交易
2018/12/22	32	70.73	34	70.70	70.10	-2	8,043	-0.03%
2018/12/21	2	68.13	4	69.25	69.90	-2	8,101	-0.02%
2018/12/19	18	69.52	4	69.98	69.30	14	8,131	0.17%
2018/12/18	26	69.94	3	70.80	69.80	23	8,160	0.28%
2018/12/17	2	68.70	7	68.40	68.40	-5	8,268	-0.06%
2018/12/14	1	69.50	0.1	69.50	69.50	1	8,282	0.01%
2018/12/13	7	69.14	1	68.90	69.10	6	8,275	0.07%
2018/12/12	112.1	68.56	4	68.65	68.60	108.1	8,219	1.31%	大買/鉅額交易
2018/12/11	6	67.78	9	67.89	67.50	-3	8,194	-0.04%
2018/12/10	6	68.98	1	68.50	69.10	5	8,182	0.06%
2018/12/07	16	71.22	104	70.68	70.60	-88	8,301	-1.06%	大賣/
2018/12/06	0	0.00	17	68.80	68.60	-17	8,443	-0.20%
2018/12/05	6	71.57	0	0.00	71.40	6	8,612	0.07%
2018/12/04	100	75.39	3	74.70	74.20	97	8,662	1.12%
2018/12/03	44	75.82	32	76.20	75.20	12	8,688	0.14%
2018/11/30	7	72.91	82	71.35	72.50	-75	8,624	-0.87%
2018/11/29	70	71.06	90	69.59	70.70	-20	8,499	-0.24%
2018/11/28	88	66.54	6	66.98	67.80	82	8,339	0.98%
2018/11/27	4	64.58	1	64.40	64.40	3	8,197	0.04%
2018/11/26	6	65.70	10	65.62	66.00	-4	8,058	-0.05%
2018/11/23	1	66.60	1	66.60	66.60	0	8,031	0.00%
2018/11/22	2	66.50	5	66.88	66.60	-3	8,058	-0.04%
2018/11/21	556	64.97	2	64.80	65.00	554	8,068	6.87%	大買/鉅額交易
2018/11/20	13	65.62	5	64.42	66.50	8	8,072	0.10%
2018/11/19	16	65.12	1	65.80	65.50	15	8,024	0.19%
2018/11/16	12	64.81	5	65.28	64.20	7	7,966	0.09%
2018/11/15	2	70.50	23	70.44	70.00	-21	7,692	-0.27%
2018/11/14	0	0.00	10	72.58	72.90	-10	7,685	-0.13%
2018/11/13	20	70.78	4	71.58	72.80	16	7,718	0.21%
2018/11/12	35	74.82	30	75.42	74.60	5	7,777	0.06%
2018/11/09	0	0.00	2	71.80	73.50	-2	7,805	-0.03%
2018/11/08	1	75.40	4	74.78	73.90	-3	8,078	-0.04%
2018/11/07	3	73.40	4	74.15	74.80	-1	8,081	-0.01%
2018/11/06	1	71.50	2	72.25	72.40	-1	8,151	-0.01%
2018/11/05	5	73.46	17	73.25	73.70	-12	8,151	-0.15%
2018/11/02	30	74.03	437	73.23	72.90	-407	8,138	-5.00%	大賣/鉅額交易
2018/11/01	13	70.55	9	70.30	70.50	4	8,162	0.05%
2018/10/31	25	67.06	7	66.80	68.30	18	8,129	0.22%
2018/10/30	32	65.21	1	64.60	64.80	31	8,041	0.39%
2018/10/29	18	67.66	8	68.53	66.70	10	8,015	0.12%
2018/10/26	8	65.66	1,256.1	65.48	65.50	-1,248.1	7,979	-15.64%	大賣/鉅額交易
2018/10/25	17.1	65.93	0	0.00	65.50	17.1	8,076	0.21%
2018/10/24	0	68.80	5	67.90	68.70	-5	8,064	-0.06%
2018/10/22	5	69.78	0	0.00	70.50	5	8,101	0.06%
2018/10/19	43	69.42	20	69.17	70.30	23	8,127	0.28%
2018/10/18	6	73.12	119	70.41	71.60	-113	8,123	-1.39%	大賣/鉅額交易
2018/10/17	0	0.00	19	74.83	74.60	-19	8,283	-0.23%
2018/10/16	0	0.00	2	75.60	75.20	-2	8,307	-0.02%
2018/10/15	6	76.47	4	74.60	74.90	2	8,439	0.02%
2018/10/11	17	71.99	6	72.68	74.40	11	8,616	0.13%
2018/10/09	5	78.46	17	78.59	77.40	-12	8,465	-0.14%
2018/10/08	51	79.25	0	0.00	80.20	51	8,437	0.60%
2018/10/05	1	77.80	34	77.77	77.80	-33	8,467	-0.39%
2018/10/04	0	0.00	40	82.37	82.10	-40	8,460	-0.47%
2018/10/03	1	84.00	9	84.18	83.00	-8	8,527	-0.09%
2018/10/02	15	85.29	17	83.89	83.80	-2	8,627	-0.02%
2018/10/01	7	83.73	6	84.02	84.10	1	8,694	0.01%
2018/09/28	3	81.87	2	82.00	82.50	1	8,877	0.01%
2018/09/27	0	0.00	17	82.18	82.50	-17	8,856	-0.19%
2018/09/21	6	82.77	1,564	82.76	83.40	-1,558	9,017	-17.28%	大賣/鉅額交易
2018/09/20	0	0.00	1	85.90	85.80	-1	8,961	-0.01%
2018/09/19	0	0.00	2	87.40	87.00	-2	9,052	-0.02%
2018/09/18	1	87.60	5	87.26	85.90	-4	9,188	-0.04%
2018/09/17	0	0.00	34	88.78	89.40	-34	9,285	-0.37%
2018/09/14	49	88.60	39	87.33	88.70	10	9,410	0.11%
2018/09/13	263	86.05	385	85.79	85.30	-122	9,484	-1.29%	大買/大賣/鉅額交易
2018/09/12	53	89.50	48	87.50	86.50	5	9,467	0.05%
2018/09/11	76	89.69	48	90.18	89.80	28	9,351	0.30%
2018/09/10	9	94.67	30	93.82	93.60	-21	9,337	-0.22%
2018/09/07	279	97.92	24	98.32	97.30	255	9,473	2.69%	大買/鉅額交易
2018/09/06	33	100.48	23	102.54	100.50	10	9,475	0.11%
2018/09/05	1	107.00	47	106.19	105.00	-46	9,455	-0.49%
2018/09/04	18	109.33	9	108.00	107.50	9	9,426	0.10%
2018/09/03	7	108.21	137	107.49	107.50	-130	9,453	-1.38%	大賣/鉅額交易
2018/08/31	15	105.13	15	105.03	106.50	0	9,591	0.00%
2018/08/30	1	105.00	42	105.07	104.50	-41	9,741	-0.42%
2018/08/29	85	106.51	25	105.68	107.00	60	9,744	0.62%
2018/08/28	104	106.32	301	106.22	104.50	-197	9,793	-2.01%	大買/大賣/鉅額交易
2018/08/27	14	103.57	148	103.69	104.00	-134	9,738	-1.38%	大賣/鉅額交易
2018/08/24	2	101.00	67	99.18	99.20	-65	9,653	-0.67%
2018/08/23	215	98.51	37	96.22	100.00	178	9,761	1.82%	大買/鉅額交易
2018/08/22	47	98.32	36	98.69	95.80	11	9,726	0.11%
2018/08/21	252	99.83	53	98.93	99.90	199	9,599	2.07%	大買/鉅額交易
2018/08/20	213	100.83	24	99.61	99.50	189	9,559	1.98%	大買/鉅額交易
2018/08/17	5	100.20	1	96.90	100.50	4	9,645	0.04%
2018/08/16	417	97.84	108	99.31	99.50	309	9,627	3.21%	大買/大賣/鉅額交易
2018/08/15	208	93.16	1,528	95.31	99.70	-1,320	9,689	-13.62%	大買/大賣/鉅額交易
2018/08/14	8	100.14	0	0.00	100.00	8	9,468	0.08%
2018/08/13	6	101.33	4	103.75	100.50	2	9,527	0.02%
2018/08/09	6	105.00	17	103.76	104.00	-11	9,839	-0.11%
2018/08/08	35	103.59	15	103.54	107.00	20	9,995	0.20%
2018/08/07	80	101.48	43.1	101.34	101.50	37	10,030	0.37%
2018/08/06	10.1	103.66	36	104.44	104.50	-25.9	10,126	-0.26%
2018/08/03	10	105.60	27.2	105.93	105.50	-17.2	10,122	-0.17%
2018/08/02	97	106.49	48.2	106.46	106.50	48.9	10,221	0.48%
2018/08/01	209	109.82	10.1	109.80	110.50	198.9	10,233	1.94%	大買/鉅額交易
2018/07/31	19.1	105.81	3	105.50	105.00	16.1	10,093	0.16%
2018/07/30	7.1	103.99	35	103.63	103.00	-27.9	10,099	-0.28%
2018/07/27	54.1	108.65	22	108.18	108.00	32.1	10,083	0.32%
2018/07/26	11.1	106.68	110	107.57	106.50	-98.9	10,131	-0.98%	大賣/
2018/07/25	162	108.50	139	109.57	107.00	23	10,054	0.23%	大買/大賣/
2018/07/24	79	109.56	45	106.77	110.00	34	9,871	0.34%
2018/07/23	10	102.50	20	101.60	103.00	-10	9,592	-0.10%
2018/07/20	594	100.73	4	100.00	98.90	590	9,624	6.13%	大買/鉅額交易
2018/07/19	8	100.08	1	101.00	101.00	7	9,509	0.07%
2018/07/18	1	102.00	17	101.01	105.00	-16	9,391	-0.17%
2018/07/17	10	97.71	0	0.00	97.50	10	9,293	0.11%
2018/07/16	8	100.21	86	100.12	100.50	-78	9,304	-0.84%
2018/07/13	38	98.41	2	100.45	101.00	36	9,329	0.39%
2018/07/12	1	97.20	0	0.00	96.20	1	9,309	0.01%
2018/07/11	7	97.51	3	97.97	98.20	4	9,312	0.04%
2018/07/10	13	96.62	1	98.20	97.60	12	9,309	0.13%
2018/07/09	30	94.16	8	93.99	95.00	22	9,253	0.24%
2018/07/06	46	96.76	114	97.21	98.20	-68	9,131	-0.74%	大賣/
2018/07/05	5	94.20	7	94.44	93.30	-2	9,051	-0.02%
2018/07/04	13	93.64	2	96.20	92.50	11	9,121	0.12%
2018/07/03	36	94.43	2	95.70	96.00	34	9,212	0.37%
2018/07/02	2	94.95	33	94.74	94.30	-31	9,192	-0.34%
2018/06/29	4	93.98	1	93.60	94.20	3	9,571	0.03%
2018/06/28	10	96.79	9	97.36	96.40	1	9,432	0.01%
2018/06/27	23	98.87	4	99.50	96.20	19	9,532	0.20%
2018/06/26	14	97.86	8	99.08	99.80	6	9,472	0.06%
2018/06/25	2	97.95	1,860	98.34	98.80	-1,858	9,456	-19.65%	大賣/鉅額交易
2018/06/22	28	99.47	5	99.70	100.00	23	9,568	0.24%
2018/06/21	25	107.68	40	108.00	104.50	-15	9,624	-0.16%
2018/06/20	50	106.81	110	108.93	106.00	-60	9,529	-0.63%	大賣/
2018/06/19	66	113.18	58	111.87	114.50	8	9,524	0.08%
2018/06/15	173	107.93	17	108.41	107.50	156	9,468	1.65%	大買/鉅額交易
2018/06/14	50	111.41	155	112.02	109.00	-105	9,268	-1.13%	大賣/鉅額交易
2018/06/13	61	111.88	105	111.38	112.00	-44	9,201	-0.48%	大賣/
2018/06/12	33	115.36	4	115.25	115.00	29	9,183	0.32%
2018/06/11	12	116.46	0	0.00	117.00	12	9,210	0.13%
2018/06/08	21	111.79	232	112.84	112.50	-211	9,184	-2.30%	大賣/鉅額交易
2018/06/07	265	117.75	43	115.48	115.00	222	9,064	2.45%	大買/鉅額交易
2018/06/06	1	123.50	2	124.00	123.00	-1	8,996	-0.01%
2018/06/05	21	127.26	1	124.50	124.50	20	8,994	0.22%
2018/06/04	0	0.00	1	125.50	123.50	-1	9,143	-0.01%
2018/06/01	1	124.50	0	0.00	126.50	1	9,426	0.01%
2018/05/31	2	125.25	111	123.89	125.00	-109	9,439	-1.15%	大賣/鉅額交易
2018/05/30	11	121.00	80.1	122.00	121.00	-69.1	9,300	-0.74%
2018/05/29	2	124.50	4	125.13	127.00	-2	9,324	-0.02%
2018/05/28	1	123.00	17	124.21	124.50	-16	9,462	-0.17%
2018/05/25	10	124.55	310	127.17	124.50	-300	9,473	-3.17%	大賣/鉅額交易
2018/05/24	8	126.88	23	128.48	128.50	-15	9,433	-0.16%
2018/05/23	6	128.25	65	124.03	129.50	-59	9,415	-0.63%
2018/05/22	7	122.07	17	122.47	126.00	-10	9,413	-0.11%
2018/05/21	21	122.55	11	122.91	124.00	10	9,527	0.11%
2018/05/18	333	121.06	479	120.94	122.00	-146	9,512	-1.53%	大買/大賣/鉅額交易
2018/05/17	105	118.24	96.1	118.07	118.50	8.9	9,496	0.09%	大買/
2018/05/16	3	114.17	235	114.37	114.00	-232	9,388	-2.47%	大賣/鉅額交易
2018/05/15	26.4	110.23	41	111.29	111.50	-14.6	9,434	-0.15%
2018/05/14	246.1	107.30	213	110.24	110.50	33.1	9,535	0.35%	大買/大賣/
2018/05/11	100	102.00	125	102.50	102.50	-25	9,540	-0.26%	大賣/
2018/05/10	26	103.12	347	102.93	103.00	-321	9,565	-3.36%	大賣/鉅額交易
2018/05/09	23	100.00	6	100.38	100.00	17	9,583	0.18%
2018/05/08	56	98.52	0	0.00	98.40	56	9,656	0.58%
2018/05/07	56	99.09	4	100.55	99.10	52	10,020	0.52%
2018/05/04	1	97.70	1	97.60	97.40	0	10,229	0.00%
2018/05/03	108	98.33	218	96.86	97.00	-110	10,257	-1.07%	大買/大賣/鉅額交易
2018/05/02	0	0.00	50	94.12	94.10	-50	10,254	-0.49%
2018/04/27	0	0.00	60	93.05	93.60	-60	10,629	-0.56%
2018/04/26	1	91.50	161	90.16	90.20	-160	10,666	-1.50%	大賣/鉅額交易
2018/04/25	2	89.30	102	90.11	88.90	-100	10,648	-0.94%	大賣/
2018/04/24	0	0.00	2	95.90	92.00	-2	10,764	-0.02%
2018/04/23	1	96.00	1	95.40	96.00	0	10,927	0.00%
2018/04/20	100	94.98	0	0.00	95.20	100	11,056	0.90%
2018/04/19	22	96.98	21	96.45	95.00	1	11,030	0.01%
2018/04/18	3	94.10	101	94.17	94.00	-98	11,033	-0.89%	大賣/
2018/04/17	23	93.33	42	93.78	95.00	-19	11,163	-0.17%
2018/04/16	24	98.75	15	97.48	95.80	9	11,113	0.08%
2018/04/13	26	101.81	10	102.50	100.50	16	11,069	0.14%
2018/04/12	0	0.00	2	100.50	100.50	-2	11,138	-0.02%
2018/04/11	1	100.50	6	99.92	100.50	-5	11,284	-0.04%
2018/04/10	3	99.90	168	99.09	98.60	-165	11,379	-1.45%	大賣/鉅額交易
2018/04/09	248	99.37	82	101.79	99.30	166	11,681	1.42%	大買/鉅額交易
2018/04/03	42	100.21	213	101.15	101.50	-171	11,672	-1.47%	大賣/鉅額交易
2018/04/02	486	103.49	184	99.04	101.50	302	11,801	2.56%	大買/大賣/鉅額交易
2018/03/30	156	99.66	69	96.85	95.60	87	11,347	0.77%	大買/
2018/03/29	16	98.08	1	98.40	97.70	15	11,124	0.13%
2018/03/28	2	98.35	1.8	98.24	97.80	0.2	11,032	0.00%
2018/03/27	231	99.64	166	99.97	98.50	65	10,887	0.60%	大買/大賣/
2018/03/26	11	94.16	16	95.68	97.30	-5	10,663	-0.05%
2018/03/23	5	91.48	13	91.11	90.10	-8	10,453	-0.08%
2018/03/22	2	94.60	9	94.13	94.50	-7	10,400	-0.07%
2018/03/21	3	92.33	175	92.28	92.80	-172	10,257	-1.68%	大賣/鉅額交易
2018/03/20	102	90.10	350	88.79	89.00	-248	10,117	-2.45%	大買/大賣/鉅額交易
2018/03/19	302	89.70	726	89.60	89.50	-424	10,118	-4.19%	大買/大賣/鉅額交易
2018/03/16	246	91.19	27	92.57	90.50	219	10,112	2.17%	大買/鉅額交易
2018/03/15	339	90.92	561	91.00	90.80	-222	10,092	-2.20%	大買/大賣/鉅額交易
2018/03/14	338	89.46	297	89.46	89.00	41	10,066	0.41%	大買/大賣/
2018/03/13	302	90.37	368	90.33	89.30	-66	10,089	-0.65%	大買/大賣/
2018/03/12	45	89.65	10	90.03	90.00	35	10,033	0.35%
2018/03/09	29	89.04	4	89.70	90.10	25	9,985	0.25%
2018/03/08	632	92.16	51	93.22	90.10	581	9,970	5.83%	大買/鉅額交易
2018/03/07	1,560	90.26	592	89.55	90.90	968	9,746	9.93%	大買/大賣/鉅額交易
2018/03/06	562	87.02	104	87.08	87.20	458	9,466	4.84%	大買/大賣/鉅額交易
2018/03/05	259	86.53	3	86.93	86.00	256	9,477	2.70%	大買/鉅額交易
2018/03/02	109	87.22	167	87.98	87.10	-58	9,455	-0.61%	大買/大賣/
2018/03/01	154	87.40	583	87.72	89.90	-429	9,371	-4.58%	大買/大賣/鉅額交易
2018/02/27	241	86.86	0	0.00	85.50	241	9,187	2.62%	大買/鉅額交易
2018/02/26	245	87.74	193	88.85	87.50	52	9,155	0.57%	大買/大賣/
2018/02/23	72	86.15	5	86.64	86.00	67	9,145	0.73%
2018/02/22	247	86.19	181	85.67	85.00	66	9,121	0.72%	大買/大賣/
2018/02/21	253	89.98	413	89.96	89.20	-160	9,026	-1.77%	大買/大賣/鉅額交易
2018/02/12	185	85.79	150	85.40	85.40	35	8,845	0.40%	大買/大賣/
2018/02/09	235	88.19	40	85.75	85.40	195	8,839	2.21%	大買/鉅額交易
2018/02/08	2	87.60	2	87.95	88.10	0	8,628	0.00%
2018/02/07	5	88.08	3	87.57	87.40	2	8,567	0.02%
2018/02/06	4	83.85	5	84.28	83.90	-1	8,403	-0.01%
2018/02/05	6	88.85	37	89.38	89.90	-31	8,273	-0.37%
2018/02/02	1	96.00	0	0.00	94.60	1	8,248	0.01%
2018/02/01	172	96.42	89	95.70	94.70	83	8,603	0.96%	大買/
2018/01/31	55	97.37	51	95.13	96.30	4	8,544	0.05%
2018/01/30	190	99.29	104	99.69	96.70	86	8,430	1.02%	大買/大賣/
2018/01/29	191	100.09	195	102.05	104.50	-4	8,080	-0.05%	大買/大賣/
2018/01/26	81	94.92	81	95.30	95.40	0	7,808	0.00%
2018/01/25	4	93.95	12	93.67	93.40	-8	7,751	-0.10%
2018/01/24	195	95.20	399	94.61	92.40	-204	7,673	-2.66%	大買/大賣/鉅額交易
2018/01/23	9	90.62	127	90.99	90.60	-118	7,387	-1.60%	大賣/鉅額交易
2018/01/22	2	87.75	36	89.26	89.80	-34	7,331	-0.46%
2018/01/19	286	91.46	26	89.92	90.00	260	7,290	3.57%	大買/鉅額交易
2018/01/18	88	91.06	374	91.53	89.90	-286	7,214	-3.96%	大賣/鉅額交易
2018/01/17	153	92.19	641	91.86	92.30	-488	7,074	-6.90%	大買/大賣/鉅額交易
2018/01/16	0	0.00	148	90.48	89.90	-148	6,985	-2.12%	大賣/鉅額交易
2018/01/15	5	87.76	1	88.20	87.30	4	6,936	0.06%
2018/01/12	3	88.37	18	88.31	87.60	-15	7,214	-0.21%
2018/01/11	303	89.35	240	88.39	89.60	63	7,229	0.87%	大買/大賣/
2018/01/10	193	85.91	15	86.45	85.10	178	7,200	2.47%	大買/鉅額交易
2018/01/09	21	88.48	81	87.92	88.10	-60	7,464	-0.80%
2018/01/08	553	89.24	141	89.14	88.70	412	7,671	5.37%	大買/大賣/鉅額交易
2018/01/05	180	87.35	161	86.39	88.60	19	7,558	0.25%	大買/大賣/
2018/01/04	39	86.23	77	86.13	86.20	-38	7,414	-0.51%
2018/01/03	502	84.32	769	83.84	85.00	-267	7,211	-3.70%	大買/大賣/鉅額交易
2018/01/02	346	79.12	100	80.21	79.90	246	6,802	3.62%	大買/鉅額交易