中裕 (4147)-台灣摩根士丹利券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
85.8
漲跌
▲0.8
漲幅
+0.94%
成交量
549張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:13:30

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

中裕 (4147)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/03	20	85.75	23	85.64	85.80	-3	2,318	-0.13%
2024/05/02	1	85.10	1	84.80	85.00	0	2,321	0.00%
2024/04/30	1	85.10	0	0.00	85.50	1	2,329	0.04%
2024/04/29	23	84.70	11	84.16	86.00	12	2,338	0.51%
2024/04/26	15	83.11	7	83.26	83.00	8	2,324	0.34%
2024/04/25	1	84.20	37	83.17	82.50	-36	2,325	-1.55%
2024/04/24	0	0.00	13	84.34	84.80	-13	2,321	-0.56%
2024/04/23	1.2	83.09	43	83.00	82.80	-41.8	2,328	-1.80%
2024/04/22	0	0.00	33	82.55	81.80	-33	2,329	-1.42%
2024/04/19	63	83.88	4	85.18	83.10	59	2,334	2.53%
2024/04/18	36.2	87.22	3	88.13	86.80	33.2	2,357	1.41%
2024/04/17	0	0.00	22	88.67	87.80	-22	2,356	-0.93%
2024/04/16	2	89.15	33	89.20	87.90	-31	2,351	-1.32%
2024/04/15	4	90.20	22	91.83	90.10	-18	2,342	-0.77%
2024/04/12	28	94.42	13.2	95.71	94.00	14.8	2,339	0.63%
2024/04/11	30	94.68	23	94.70	95.80	7	2,349	0.30%
2024/04/10	98.1	95.04	0.8	96.20	93.20	97.3	2,339	4.16%
2024/04/09	103	96.56	0	0.00	96.20	103	2,301	4.47%	大買/鉅額交易
2024/04/08	53	92.04	165	91.45	93.00	-112	2,236	-5.01%	大賣/鉅額交易
2024/04/03	16	90.46	191	90.17	90.60	-175	2,195	-7.97%	大賣/鉅額交易
2024/04/02	19	88.79	16	89.67	88.50	3	2,088	0.14%
2024/04/01	20	90.68	4	90.90	90.10	16	2,074	0.77%
2024/03/29	37	88.15	69	87.90	87.50	-32	2,053	-1.56%
2024/03/28	49	88.51	55	88.49	88.40	-6	2,045	-0.29%
2024/03/27	10	88.62	84	88.44	88.00	-74	2,040	-3.63%
2024/03/26	4	89.13	0	0.00	88.10	4	2,033	0.20%
2024/03/25	10	88.45	37	88.25	87.80	-27	2,027	-1.33%
2024/03/22	5	89.08	8	88.68	88.80	-3	2,020	-0.15%
2024/03/21	7	89.21	10.7	88.92	88.60	-3.7	2,014	-0.19%
2024/03/20	0	0.00	66	90.17	89.40	-66	2,002	-3.30%
2024/03/19	6	91.83	71	91.17	91.10	-65	1,988	-3.27%
2024/03/18	40	90.54	39	90.52	91.30	1	1,981	0.05%
2024/03/15	57	91.31	326	90.71	90.10	-269	1,970	-13.65%	大賣/鉅額交易
2024/03/14	64	91.64	216	91.46	91.70	-152	1,960	-7.75%	大賣/鉅額交易
2024/03/13	12	91.47	107	91.32	90.90	-95	1,947	-4.88%	大賣/
2024/03/12	9	92.86	256	92.82	91.90	-247	1,944	-12.70%	大賣/鉅額交易
2024/03/11	5	94.10	163	94.78	94.10	-158	1,907	-8.28%	大賣/鉅額交易
2024/03/08	18	101.22	101	97.27	96.80	-83	1,865	-4.45%	大賣/
2024/03/07	80	107.41	171	104.23	107.50	-91	1,797	-5.06%	大賣/
2024/03/06	10	103.60	69	102.29	103.50	-59	1,735	-3.40%
2024/03/05	36	105.24	22	105.59	102.50	14	1,704	0.82%
2024/03/04	4	109.25	37	108.99	109.00	-33	1,641	-2.01%
2024/03/01	12	108.63	36	109.10	109.00	-24	1,602	-1.50%
2024/02/29	515	110.07	5	109.80	110.50	510	1,559	32.70%	大買/鉅額交易
2024/02/27	206	113.64	23	114.02	114.00	183	1,413	12.95%	大買/鉅額交易
2024/02/26	12	107.79	137	106.28	108.00	-125	1,247	-10.02%	大賣/鉅額交易
2024/02/23	31	103.02	26	100.51	102.50	5	1,107	0.45%
2024/02/22	0	0.00	51	95.85	96.30	-51	1,019	-5.00%
2024/02/21	22	94.90	0	0.00	94.80	22	1,005	2.19%
2024/02/20	154	94.18	0	0.00	96.30	154	979	15.72%	大買/鉅額交易
2024/02/19	8	93.26	0	0.00	93.00	8	952	0.84%
2024/02/16	138	92.63	10	91.99	91.60	128	952	13.44%	大買/鉅額交易
2024/02/15	94	91.81	3	91.60	91.10	91	963	9.44%
2024/02/05	0	0.00	54	89.06	88.70	-54	978	-5.52%
2024/02/02	2	90.10	39	90.59	89.80	-37	993	-3.72%
2024/02/01	28	91.32	15	90.87	91.50	13	985	1.32%
2024/01/31	6	86.07	57	86.14	86.00	-51	949	-5.37%
2024/01/30	2	86.70	47	86.50	86.20	-45	961	-4.68%
2024/01/29	0	0.00	32	87.15	87.00	-32	971	-3.30%
2024/01/26	1	88.10	27	87.93	87.00	-26	976	-2.66%
2024/01/25	12	88.27	7	88.00	87.80	5	975	0.51%
2024/01/24	0	0.00	15	87.75	88.90	-15	991	-1.51%
2024/01/23	32	85.96	0	0.00	86.60	32	1,004	3.19%
2024/01/22	25	85.57	0	0.00	85.10	25	1,007	2.48%
2024/01/19	23	85.39	17	85.19	85.70	6	1,059	0.57%
2024/01/18	1	85.70	14	85.61	85.50	-13	1,061	-1.22%
2024/01/17	17	86.35	7	87.86	85.80	10	1,066	0.94%
2024/01/16	22	89.16	0	0.00	89.10	22	1,071	2.05%
2024/01/15	24	90.53	4	90.58	90.80	20	1,072	1.87%
2024/01/12	66	89.90	6	90.70	89.10	60	1,055	5.69%
2024/01/11	66	87.87	3	87.77	88.00	63	1,018	6.19%
2024/01/10	44	86.80	9	86.73	87.00	35	1,020	3.43%
2024/01/09	54	87.05	3	87.00	87.00	51	1,017	5.01%
2024/01/08	33	87.86	6	87.75	87.20	27	1,011	2.67%
2024/01/05	71	87.08	29	87.14	87.10	42	996	4.21%
2024/01/04	34	84.74	2	85.00	85.20	32	956	3.35%
2024/01/03	12	83.10	0	0.00	83.00	12	946	1.27%
2024/01/02	36	82.67	1	82.40	83.10	35	959	3.65%
2023/12/29	15	81.19	2	81.10	82.00	13	971	1.34%
2023/12/28	28	82.21	0	0.00	82.10	28	975	2.87%
2023/12/27	2	82.40	4	82.35	82.40	-2	987	-0.20%
2023/12/26	31	82.04	0	0.00	82.00	31	990	3.13%
2023/12/25	14	81.64	2	80.90	81.60	12	998	1.20%
2023/12/22	19	81.78	3	81.60	80.90	16	1,004	1.59%
2023/12/21	6	81.95	5	82.28	82.10	1	1,013	0.10%
2023/12/20	9	81.64	4	81.73	81.90	5	1,044	0.48%
2023/12/19	2	80.80	37	81.11	80.70	-35	1,078	-3.25%
2023/12/18	28	82.44	12	82.63	82.00	16	1,110	1.44%
2023/12/15	0	0.00	18	82.13	82.50	-18	1,145	-1.57%
2023/12/14	44	82.32	12	82.11	82.20	32	1,184	2.70%
2023/12/13	40	82.61	4	82.28	81.70	36	1,204	2.99%
2023/12/12	6	82.42	7	82.37	82.50	-1	1,235	-0.08%
2023/12/11	6	82.00	5	81.84	81.80	1	1,287	0.08%
2023/12/08	15	82.49	1	82.40	82.40	14	1,318	1.06%
2023/12/07	14	82.44	10	82.41	82.50	4	1,349	0.30%
2023/12/06	8	84.05	6	83.95	83.50	2	1,398	0.14%
2023/12/05	2	85.20	6	85.20	85.00	-4	1,517	-0.26%
2023/12/04	11	86.65	4	85.75	85.90	7	1,703	0.41%
2023/12/01	22	85.01	9	85.02	85.10	13	1,773	0.73%
2023/11/30	3	84.47	5	84.70	84.30	-2	1,913	-0.10%
2023/11/29	3	84.67	7	84.20	84.30	-4	1,959	-0.20%
2023/11/28	3	84.20	2	84.10	84.10	1	2,034	0.05%
2023/11/27	45	85.71	1	85.20	83.90	44	2,134	2.06%
2023/11/24	2	83.65	3	84.00	84.00	-1	2,282	-0.04%
2023/11/22	1	83.00	3	83.30	83.40	-2	2,331	-0.09%
2023/11/21	16	82.72	5	82.54	82.70	11	2,373	0.46%
2023/11/20	5	83.00	27	82.77	82.40	-22	2,415	-0.91%
2023/11/17	3	82.27	6	82.20	82.40	-3	2,490	-0.12%
2023/11/16	3	82.07	30	81.70	82.50	-27	2,595	-1.04%
2023/11/15	102	82.45	0	0.00	81.90	102	2,750	3.71%	大買/鉅額交易
2023/11/14	52	78.94	158	77.77	79.70	-106	2,808	-3.77%	大賣/鉅額交易
2023/11/13	17	78.64	41	79.88	77.70	-24	2,793	-0.86%
2023/11/10	5	82.72	96	82.48	81.70	-91	2,757	-3.30%
2023/11/09	2	84.30	62	84.56	84.00	-60	2,740	-2.19%
2023/11/08	1	86.30	162	86.30	85.80	-161	2,748	-5.86%	大賣/鉅額交易
2023/11/07	1	88.10	33	87.49	87.20	-32	2,743	-1.17%
2023/11/06	42	87.32	15	86.61	87.60	27	2,785	0.97%
2023/11/03	4	87.73	4	86.73	86.30	0	2,834	0.00%
2023/11/02	47	86.98	5	86.56	86.90	42	2,833	1.48%
2023/11/01	10	88.70	11	87.75	86.70	-1	2,855	-0.04%
2023/10/31	20	88.63	8	88.08	86.50	12	2,851	0.42%
2023/10/30	2	87.55	10	87.20	87.50	-8	2,847	-0.28%
2023/10/27	47	87.08	3	86.70	87.40	44	2,846	1.55%
2023/10/26	3	85.00	3	84.70	84.00	0	2,806	0.00%
2023/10/25	1	86.30	2	86.55	85.90	-1	2,821	-0.04%
2023/10/24	1	85.20	3	86.00	86.80	-2	2,831	-0.07%
2023/10/23	2	84.35	26	84.21	84.30	-24	2,848	-0.84%
2023/10/20	0	0.00	3	82.40	82.00	-3	2,875	-0.10%
2023/10/19	4	83.85	22	83.85	83.00	-18	2,918	-0.62%
2023/10/18	9	81.71	12	82.62	81.50	-3	2,951	-0.10%
2023/10/17	9	84.37	8	84.24	84.00	1	2,987	0.03%
2023/10/16	22	85.03	30	84.83	84.90	-8	3,052	-0.26%
2023/10/13	24	85.79	69	85.96	85.40	-45	3,075	-1.46%
2023/10/12	18	86.78	43	86.73	87.00	-25	3,105	-0.81%
2023/10/11	3	87.23	60	86.79	86.30	-57	3,143	-1.81%
2023/10/06	12	87.22	56	87.80	87.80	-44	3,166	-1.39%
2023/10/05	9	85.98	46	86.69	85.60	-37	3,175	-1.17%
2023/10/04	6	85.90	62	85.87	86.00	-56	3,186	-1.76%
2023/10/03	1	88.70	65	87.78	87.10	-64	3,226	-1.98%
2023/10/02	1	88.30	3	88.73	88.80	-2	3,236	-0.06%
2023/09/28	109	88.39	0	0.00	88.30	109	3,275	3.33%	大買/鉅額交易
2023/09/27	58	87.54	10	87.64	88.00	48	3,286	1.46%
2023/09/26	5	87.98	7	87.93	87.40	-2	3,311	-0.06%
2023/09/25	2	88.25	26	89.38	89.40	-24	3,380	-0.71%
2023/09/22	24	85.95	41	86.69	87.20	-17	3,550	-0.48%
2023/09/21	25	83.67	33	83.82	83.30	-8	3,565	-0.22%
2023/09/20	3	86.63	22	86.94	85.10	-19	3,591	-0.53%
2023/09/19	5	89.30	65	89.21	87.00	-60	3,627	-1.65%
2023/09/18	66	90.50	12	90.39	89.70	54	3,609	1.50%
2023/09/15	49	91.14	168	90.99	90.50	-119	3,607	-3.30%	大賣/鉅額交易
2023/09/14	18	90.42	88	91.16	91.80	-70	3,600	-1.94%
2023/09/13	11	91.60	180	91.56	90.80	-169	3,573	-4.73%	大賣/鉅額交易
2023/09/12	185	92.12	72	92.07	92.20	113	3,582	3.15%	大買/鉅額交易
2023/09/11	134	92.67	100	93.60	92.10	34	3,593	0.95%	大買/
2023/09/08	7	93.80	51	93.24	93.70	-44	3,549	-1.24%
2023/09/07	253	96.92	174	97.22	96.80	79	3,455	2.29%	大買/大賣/
2023/09/06	98	106.48	303	107.23	107.50	-205	3,319	-6.18%	大賣/鉅額交易
2023/09/05	8	112.50	148	111.06	106.50	-140	3,251	-4.31%	大賣/鉅額交易
2023/09/04	5	118.50	182	117.19	118.00	-177	3,146	-5.63%	大賣/鉅額交易
2023/09/01	1	120.00	174	118.09	118.00	-173	3,149	-5.49%	大賣/鉅額交易
2023/08/31	45	118.04	74	117.92	118.50	-29	3,182	-0.91%
2023/08/30	38	114.78	240	115.03	116.50	-202	3,136	-6.44%	大賣/鉅額交易
2023/08/29	29	109.90	118	109.55	109.50	-89	3,056	-2.91%	大賣/
2023/08/28	15	107.07	146	107.62	107.50	-131	3,146	-4.16%	大賣/鉅額交易
2023/08/25	0	0.00	135	108.40	108.50	-135	3,199	-4.22%	大賣/鉅額交易
2023/08/24	7	106.29	21	106.81	107.50	-14	3,174	-0.44%
2023/08/23	36	107.65	204	109.81	107.50	-168	3,150	-5.33%	大賣/鉅額交易
2023/08/22	36	112.54	95	111.72	111.50	-59	3,106	-1.90%
2023/08/21	249	112.04	37	109.16	112.50	212	3,027	7.00%	大買/鉅額交易
2023/08/18	14	101.90	128	101.69	103.00	-114	2,908	-3.92%	大賣/鉅額交易
2023/08/17	133	98.33	13	96.83	99.60	120	2,859	4.20%	大買/鉅額交易
2023/08/16	203	95.00	12	95.45	96.20	191	2,885	6.62%	大買/鉅額交易
2023/08/15	14	93.66	27	93.39	93.80	-13	2,934	-0.44%
2023/08/14	125	93.34	21	93.50	93.50	104	2,973	3.50%	大買/鉅額交易
2023/08/11	5	96.44	50	96.65	96.70	-45	3,065	-1.47%
2023/08/10	12.4	96.70	75	98.03	95.90	-62.6	3,158	-1.98%
2023/08/09	106	98.05	53	98.68	99.20	53	3,272	1.62%	大買/
2023/08/08	64	95.23	3	95.00	95.00	61	3,565	1.71%
2023/08/07	124	94.19	73	94.29	94.40	51	3,649	1.40%	大買/
2023/08/04	107	93.40	9	93.31	95.00	98	3,651	2.68%	大買/
2023/08/02	101	93.71	40	93.34	92.20	61	3,684	1.66%	大買/
2023/08/01	47	94.93	3	95.93	94.80	44	3,688	1.19%
2023/07/31	60	94.64	23	94.80	94.00	37	3,720	0.99%
2023/07/28	19	94.61	0	0.00	94.50	19	3,797	0.50%
2023/07/27	7	96.87	9	96.58	96.40	-2	3,829	-0.05%
2023/07/26	2	99.05	32	98.58	97.10	-30	3,865	-0.78%
2023/07/25	52	102.03	23	101.25	102.00	29	3,886	0.75%
2023/07/24	264	99.93	2	99.30	100.00	262	3,867	6.77%	大買/鉅額交易
2023/07/21	95	98.39	9	97.69	96.80	86	4,133	2.08%
2023/07/20	10	99.19	30	99.39	98.50	-20	4,489	-0.45%
2023/07/19	52	100.00	2	100.25	100.00	50	4,546	1.10%
2023/07/18	102	97.66	13	97.59	96.50	89	4,711	1.89%	大買/
2023/07/17	31	97.40	5	97.86	97.90	26	5,012	0.52%
2023/07/14	50	96.25	46	97.07	97.10	4	5,242	0.08%
2023/07/13	180	93.17	10	92.62	92.50	170	5,379	3.16%	大買/鉅額交易
2023/07/12	77	94.20	8	95.21	93.40	69	5,425	1.27%
2023/07/11	143	95.57	163	95.98	95.00	-20	5,542	-0.36%	大買/大賣/
2023/07/10	120	96.89	112	96.69	96.40	8	5,838	0.14%	大買/大賣/
2023/07/07	98	99.91	3	100.17	98.40	95	5,987	1.59%
2023/07/06	44	101.26	77	102.64	100.50	-33	6,066	-0.54%
2023/07/05	73	103.34	7	103.29	103.50	66	6,084	1.08%
2023/07/04	56	103.24	6	102.83	102.50	50	6,199	0.81%
2023/07/03	0	0.00	270	102.77	102.50	-270	6,203	-4.35%	大賣/鉅額交易
2023/06/30	2	108.00	194	107.48	106.00	-192	6,188	-3.10%	大賣/鉅額交易
2023/06/29	11	102.73	45	106.97	108.00	-34	6,063	-0.56%
2023/06/28	10	98.26	510	98.33	98.60	-500	6,094	-8.20%	大賣/鉅額交易
2023/06/27	2	98.10	415	97.84	98.00	-413	6,211	-6.65%	大賣/鉅額交易
2023/06/26	6	94.50	93	94.61	94.20	-87	6,377	-1.36%
2023/06/21	114	94.98	24	95.21	94.90	90	6,618	1.36%	大買/
2023/06/20	29	96.47	163	97.24	96.00	-134	6,814	-1.97%	大賣/鉅額交易
2023/06/19	146	96.96	51	97.43	97.60	95	6,817	1.39%	大買/
2023/06/16	165	97.63	24	98.89	96.60	141	6,819	2.07%	大買/鉅額交易
2023/06/15	134	98.60	128	98.47	98.50	6	6,795	0.09%	大買/大賣/
2023/06/14	5	100.50	64	101.52	100.50	-59	6,756	-0.87%
2023/06/13	1	104.00	7	102.50	102.50	-6	6,746	-0.09%
2023/06/12	67	102.14	35	102.40	102.50	32	6,731	0.48%
2023/06/09	18	105.81	0	0.00	105.50	18	6,687	0.27%
2023/06/08	1	107.00	3	107.50	107.50	-2	6,692	-0.03%
2023/06/07	47	108.06	45	108.34	107.50	2	6,670	0.03%
2023/06/06	50	110.62	170	109.30	108.50	-120	6,644	-1.81%	大賣/鉅額交易
2023/06/05	0	0.00	125	117.54	116.50	-125	6,555	-1.91%	大賣/鉅額交易
2023/06/02	1	118.50	395	116.49	115.50	-394	6,513	-6.05%	大賣/鉅額交易
2023/06/01	66	116.92	37	118.59	117.00	29	6,449	0.45%
2023/05/31	24	112.75	145	113.13	112.50	-121	6,368	-1.90%	大賣/鉅額交易
2023/05/30	6	109.83	34	110.50	109.50	-28	6,324	-0.44%
2023/05/29	21	108.95	21	110.00	109.50	0	6,381	0.00%
2023/05/26	167	107.21	0	0.00	106.50	167	6,536	2.55%	大買/鉅額交易
2023/05/25	0	0.00	19	110.66	109.50	-19	6,625	-0.29%
2023/05/24	1	112.50	31	110.76	113.00	-30	6,603	-0.45%
2023/05/23	21	112.31	11	112.55	112.50	10	6,558	0.15%
2023/05/22	109	109.98	13	111.23	111.50	96	6,525	1.47%	大買/
2023/05/19	57	108.40	37	110.62	107.00	20	6,476	0.31%
2023/05/18	7	112.79	61	112.64	112.50	-54	6,413	-0.84%
2023/05/17	24	112.13	52	112.12	112.00	-28	6,364	-0.44%
2023/05/16	79	110.25	190	109.41	111.00	-111	6,254	-1.77%	大賣/鉅額交易
2023/05/15	41	105.22	60	106.23	106.50	-19	6,148	-0.31%
2023/05/12	208	108.19	291	104.96	105.00	-83	5,991	-1.39%	大買/大賣/
2023/05/11	115	116.30	94	117.10	113.50	21	5,643	0.37%	大買/
2023/05/10	111	124.23	10	125.60	126.00	101	5,561	1.82%	大買/鉅額交易
2023/05/09	78	124.55	42	125.60	124.00	36	5,545	0.65%
2023/05/08	174	131.72	32	131.97	132.00	142	5,500	2.58%	大買/鉅額交易
2023/05/05	262	130.58	62	132.20	130.50	200	5,485	3.65%	大買/鉅額交易
2023/05/04	216	128.36	79	124.25	132.00	137	5,446	2.52%	大買/鉅額交易
2023/05/03	59	123.95	60	121.60	121.50	-1	5,357	-0.02%
2023/05/02	114	122.33	73	120.12	123.00	41	5,308	0.77%	大買/
2023/04/28	94	117.73	0	0.00	118.50	94	5,257	1.79%
2023/04/27	18	111.00	12	110.71	111.00	6	5,201	0.12%
2023/04/26	68	109.68	118	110.91	112.50	-50	5,183	-0.96%	大賣/
2023/04/25	51	114.78	125	114.89	112.00	-74	4,868	-1.52%	大賣/
2023/04/24	1	111.50	110	112.86	111.50	-109	4,469	-2.44%	大賣/鉅額交易
2023/04/21	195	112.06	42	112.31	112.50	153	4,367	3.50%	大買/鉅額交易
2023/04/20	126	117.48	166	116.68	112.50	-40	4,139	-0.97%	大買/大賣/
2023/04/19	119	106.74	352	114.52	118.00	-233	3,813	-6.11%	大買/大賣/鉅額交易
2023/04/18	33	106.77	336	106.44	107.50	-303	3,548	-8.54%	大賣/鉅額交易
2023/04/17	34	105.13	134	105.27	104.00	-100	3,383	-2.96%	大賣/
2023/04/14	150	106.00	150	103.86	103.00	0	3,305	0.00%	大買/大賣/
2023/04/13	743	107.84	382	108.26	108.00	361	3,180	11.35%	大買/大賣/鉅額交易
2023/04/12	27	103.69	191	100.08	104.50	-164	2,866	-5.72%	大賣/鉅額交易
2023/04/11	63	94.34	37	94.18	95.00	26	2,683	0.97%
2023/04/10	1	91.60	139	90.73	90.70	-138	2,597	-5.31%	大賣/鉅額交易
2023/04/07	16	91.91	126	93.41	92.60	-110	2,553	-4.31%	大賣/鉅額交易
2023/04/06	45	92.33	259	92.16	91.90	-214	2,439	-8.77%	大賣/鉅額交易
2023/03/31	25	91.00	297	91.81	92.10	-272	2,414	-11.26%	大賣/鉅額交易
2023/03/30	48	90.33	194	90.21	91.20	-146	2,366	-6.17%	大賣/鉅額交易
2023/03/29	97	92.31	296	92.62	92.20	-199	2,298	-8.66%	大賣/鉅額交易
2023/03/28	474	92.91	8	90.84	92.70	466	2,232	20.88%	大買/鉅額交易
2023/03/27	880	96.78	23	96.94	96.70	857	2,073	41.33%	大買/鉅額交易
2023/03/24	196	93.74	4	93.13	95.70	192	1,851	10.37%	大買/鉅額交易
2023/03/23	239	87.22	0	0.00	87.00	239	1,598	14.95%	大買/鉅額交易
2023/03/22	6	79.10	46	78.47	79.50	-40	1,422	-2.81%
2023/03/21	1	76.40	13	75.95	77.90	-12	1,465	-0.82%
2023/03/20	0	0.00	103	74.27	75.20	-103	1,534	-6.71%	大賣/鉅額交易
2023/03/17	0	0.00	44	72.85	73.00	-44	1,588	-2.77%
2023/03/16	1	72.30	94	72.14	72.10	-93	1,591	-5.84%
2023/03/15	4	72.28	91	72.04	72.80	-87	1,623	-5.36%
2023/03/14	0	0.00	136	71.71	71.50	-136	1,616	-8.41%	大賣/鉅額交易
2023/03/13	16	71.19	125	71.30	71.20	-109	1,609	-6.77%	大賣/鉅額交易
2023/03/10	15	73.84	18	73.82	72.60	-3	1,595	-0.19%
2023/03/09	14	76.00	0	0.00	75.30	14	1,599	0.88%
2023/03/08	6	78.17	189	78.12	77.30	-183	1,571	-11.64%	大賣/鉅額交易
2023/03/07	25	79.05	1	78.80	78.60	24	1,550	1.55%
2023/03/06	42	80.30	0	0.00	79.20	42	1,537	2.73%
2023/03/03	42	81.14	2	80.85	80.70	40	1,513	2.64%
2023/03/02	41	79.40	7	80.61	80.90	34	1,477	2.30%
2023/03/01	110	78.51	231	79.03	79.20	-121	1,450	-8.34%	大買/大賣/鉅額交易
2023/02/24	152	78.46	90	79.18	79.60	62	1,374	4.51%	大買/
2023/02/23	45	74.09	65	71.20	77.80	-20	1,204	-1.66%
2023/02/22	0	0.00	67	70.05	70.80	-67	1,077	-6.22%
2023/02/21	0	0.00	1	70.00	70.10	-1	1,072	-0.09%
2023/02/20	2	68.65	80	68.42	68.70	-78	1,069	-7.29%
2023/02/17	1	68.40	11	68.40	68.40	-10	1,067	-0.94%
2023/02/16	28	68.90	76	68.63	68.80	-48	1,072	-4.47%
2023/02/15	0	0.00	85	68.93	68.80	-85	1,080	-7.87%
2023/02/14	15	69.89	70	69.79	69.80	-55	1,082	-5.08%
2023/02/13	28	69.83	4	69.40	70.20	24	1,083	2.21%
2023/02/10	47	70.80	72	70.56	69.50	-25	1,095	-2.28%
2023/02/09	45	71.44	0	0.00	70.80	45	1,084	4.15%
2023/02/08	41	71.38	0	0.00	71.00	41	1,076	3.81%
2023/02/07	58	71.20	3	71.20	71.10	55	1,067	5.15%
2023/02/06	20	70.74	1	70.70	70.60	19	1,058	1.79%
2023/02/03	39	70.63	0	0.00	70.30	39	1,053	3.70%
2023/02/02	26	69.44	0	0.00	69.60	26	1,047	2.48%
2023/02/01	12	68.56	0	0.00	68.60	12	1,041	1.15%
2023/01/31	21	68.00	6	67.45	68.20	15	1,039	1.44%
2023/01/30	6	66.35	70	66.36	66.90	-64	1,037	-6.17%
2023/01/17	14	66.13	19	65.98	66.00	-5	1,039	-0.48%
2023/01/16	18	65.97	6	66.15	66.50	12	1,039	1.15%
2023/01/13	0	0.00	48	65.14	65.30	-48	1,038	-4.62%
2023/01/12	0	0.00	26	65.83	64.90	-26	1,043	-2.49%
2023/01/11	0	0.00	26	66.52	66.20	-26	1,038	-2.50%
2023/01/10	0	0.00	57	67.18	66.60	-57	1,035	-5.50%
2023/01/09	0	0.00	37	67.81	67.60	-37	1,036	-3.57%
2023/01/06	1	67.40	21	67.47	67.40	-20	1,038	-1.93%
2023/01/05	0	0.00	11	69.05	67.40	-11	1,049	-1.05%
2023/01/04	0	0.00	3	69.50	69.20	-3	1,049	-0.29%
2023/01/03	9	70.66	15	70.05	69.70	-6	1,066	-0.56%
2022/12/30	17	71.16	143	70.94	70.70	-126	1,071	-11.76%	大賣/鉅額交易
2022/12/29	53	71.63	0	0.00	71.90	53	1,095	4.84%
2022/12/28	19	71.62	2	71.45	71.20	17	1,159	1.47%
2022/12/27	25	71.22	3	70.03	71.60	22	1,207	1.82%
2022/12/26	6	71.40	0	0.00	70.90	6	1,224	0.49%
2022/12/23	20	70.97	1	70.60	70.70	19	1,217	1.56%
2022/12/22	42	70.05	26	69.38	70.10	16	1,243	1.29%
2022/12/21	4	68.90	184	68.88	69.10	-180	1,245	-14.45%	大賣/鉅額交易
2022/12/20	0	0.00	11	69.35	67.80	-11	1,258	-0.87%
2022/12/19	12	70.49	3	70.67	70.00	9	1,296	0.69%
2022/12/16	83	69.80	0	0.00	69.30	83	1,431	5.80%
2022/12/15	101	71.15	0	0.00	70.80	101	1,461	6.91%	大買/鉅額交易
2022/12/14	87	72.12	0	0.00	72.00	87	1,453	5.99%
2022/12/13	326	72.17	1	72.20	71.70	325	1,416	22.94%	大買/鉅額交易
2022/12/12	62	71.29	37.7	71.71	70.30	24.3	1,355	1.79%
2022/12/09	164	70.08	1	66.20	70.20	163	1,270	12.83%	大買/鉅額交易
2022/12/08	29	65.18	5	64.64	65.70	24	1,237	1.94%
2022/12/07	14	66.61	5	67.08	63.90	9	1,244	0.72%
2022/12/06	27	65.15	0	0.00	64.50	27	1,218	2.22%
2022/12/05	33	66.09	1	66.00	65.90	32	1,237	2.59%
2022/12/02	58	66.37	0	0.00	66.10	58	1,257	4.61%
2022/12/01	14	65.48	1	64.60	66.10	13	1,294	1.00%
2022/11/30	7	63.70	0	0.00	63.80	7	1,357	0.52%
2022/11/29	23	63.16	2	63.30	63.40	21	1,492	1.41%
2022/11/28	29	63.12	1	62.40	63.20	28	1,580	1.77%
2022/11/25	7	64.01	0	0.00	62.70	7	1,701	0.41%
2022/11/24	28	64.09	3	64.53	63.70	25	1,810	1.38%
2022/11/23	59	64.61	1	63.80	64.80	58	1,852	3.13%
2022/11/22	43	63.41	2	64.20	63.20	41	1,848	2.22%
2022/11/21	38	64.12	0	0.00	64.00	38	1,852	2.05%
2022/11/18	13	63.02	1	63.20	63.00	12	1,850	0.65%
2022/11/17	8	62.76	1	62.60	62.30	7	1,864	0.38%
2022/11/16	13	62.59	2	62.30	62.50	11	1,861	0.59%
2022/11/15	33	62.06	2	61.75	62.10	31	1,865	1.66%
2022/11/14	20	61.92	0	0.00	62.10	20	1,863	1.07%
2022/11/11	27	61.29	0	0.00	61.00	27	1,860	1.45%
2022/11/10	19	60.98	0	0.00	60.00	19	1,850	1.03%
2022/11/09	11	60.40	0	0.00	60.60	11	1,843	0.60%
2022/11/08	15	60.10	0	0.00	59.50	15	1,838	0.82%
2022/11/07	12	58.13	0	0.00	58.10	12	1,822	0.66%
2022/11/04	30	57.09	4	56.58	57.50	26	1,820	1.43%
2022/11/03	6	56.58	7	56.60	56.40	-1	1,819	-0.05%
2022/11/01	0	0.00	1	56.90	56.40	-1	1,818	-0.05%
2022/10/31	142	56.03	49	55.88	56.30	93	1,816	5.12%	大買/
2022/10/28	0	0.00	17	55.03	54.60	-17	1,813	-0.94%
2022/10/27	0	0.00	21	54.86	54.90	-21	1,817	-1.16%
2022/10/26	0	0.00	35	54.02	54.10	-35	1,823	-1.92%
2022/10/25	0	0.00	54	54.76	54.30	-54	1,824	-2.96%
2022/10/24	0	0.00	32	56.02	55.60	-32	1,822	-1.76%
2022/10/21	26	55.71	34	55.70	55.70	-8	1,819	-0.44%
2022/10/20	4	56.43	25	56.05	56.40	-21	1,817	-1.16%
2022/10/19	0	0.00	19	58.08	57.80	-19	1,817	-1.05%
2022/10/18	6	58.32	15	58.23	58.50	-9	1,830	-0.49%
2022/10/17	3	56.90	13	56.23	57.90	-10	1,829	-0.55%
2022/10/14	5	57.38	13	57.18	57.50	-8	1,827	-0.44%
2022/10/13	7	55.41	3	57.70	55.10	4	1,822	0.22%
2022/10/12	85	58.63	6	58.08	59.20	79	1,805	4.37%
2022/10/11	16	58.49	69	57.80	57.20	-53	1,793	-2.95%
2022/10/07	6	61.67	69	61.42	61.10	-63	1,773	-3.55%
2022/10/06	1	63.60	159	61.67	61.60	-158	1,751	-9.02%	大賣/鉅額交易
2022/10/05	4	65.35	46	65.01	63.50	-42	1,718	-2.44%
2022/10/04	0	0.00	155	63.85	63.50	-155	1,641	-9.44%	大賣/鉅額交易
2022/10/03	10	65.47	4	66.73	66.60	6	1,581	0.38%
2022/09/30	61	63.48	16	62.34	63.90	45	1,547	2.91%
2022/09/29	30	64.65	5	63.86	64.10	25	1,536	1.63%
2022/09/28	0	0.00	23	61.53	61.70	-23	1,502	-1.53%
2022/09/27	0	0.00	3	63.07	63.10	-3	1,503	-0.20%
2022/09/26	4	63.55	14	62.21	62.50	-10	1,513	-0.66%
2022/09/23	0	0.00	194	69.17	67.80	-194	1,479	-13.12%	大賣/鉅額交易
2022/09/22	34	69.39	26	69.32	70.30	8	1,329	0.60%
2022/09/21	3	67.10	0	0.00	67.10	3	1,289	0.23%
2022/09/20	11	66.99	23	66.86	67.20	-12	1,298	-0.92%
2022/09/19	41	66.90	20	67.01	66.00	21	1,313	1.60%
2022/09/16	36	68.56	3	68.43	68.50	33	1,314	2.51%
2022/09/15	136	71.02	0	0.00	68.70	136	1,309	10.39%	大買/鉅額交易
2022/09/14	33	69.67	0	0.00	69.60	33	1,279	2.58%
2022/09/13	42	69.43	0	0.00	69.90	42	1,270	3.31%
2022/09/12	7	69.07	0	0.00	69.40	7	1,269	0.55%
2022/09/08	14	67.39	0	0.00	68.40	14	1,258	1.11%
2022/09/07	0	0.00	7	66.73	66.60	-7	1,271	-0.55%
2022/09/06	4	65.28	89	65.79	65.50	-85	1,243	-6.84%
2022/09/05	8	72.45	7	70.40	71.30	1	1,158	0.09%
2022/09/02	0	0.00	48	68.18	68.40	-48	1,024	-4.69%
2022/09/01	63	67.73	5	67.60	65.90	58	936	6.19%
2022/08/31	19	72.80	3	72.80	72.80	16	816	1.96%
2022/08/30	31	64.74	0	0.00	66.20	31	704	4.40%
2022/08/25	0	0.00	1	59.80	59.80	-1	646	-0.15%
2022/08/24	1	59.30	0	0.00	59.30	1	643	0.16%
2022/08/19	0	0.00	1	57.50	57.50	-1	711	-0.14%
2022/08/16	28	55.73	0	0.00	55.80	28	717	3.90%
2022/08/11	0	0.00	2	54.15	54.00	-2	715	-0.28%
2022/08/10	0	0.00	6	53.70	53.70	-6	715	-0.84%
2022/08/05	0	0.00	4	53.73	53.60	-4	714	-0.56%
2022/08/03	0	0.00	21	53.43	53.10	-21	722	-2.91%
2022/08/02	0	0.00	16	54.14	54.00	-16	725	-2.21%
2022/07/29	1	57.50	12	57.41	57.30	-11	720	-1.53%
2022/07/28	11	56.75	0	0.00	56.60	11	717	1.53%
2022/07/27	0	0.00	10	56.87	56.90	-10	721	-1.39%
2022/07/25	3	59.57	0	0.00	59.20	3	721	0.42%
2022/07/21	2	57.00	0	0.00	57.00	2	728	0.27%
2022/07/20	0	0.00	2	56.70	56.60	-2	749	-0.27%
2022/07/13	1	57.60	0	0.00	57.10	1	832	0.12%
2022/07/01	0	0.00	3	58.83	58.00	-3	779	-0.39%
2022/06/28	3	64.70	0	0.00	62.70	3	755	0.40%
2022/06/27	6	64.20	0	0.00	65.00	6	740	0.81%
2022/06/24	22	61.71	0	0.00	63.10	22	721	3.05%
2022/06/20	22	62.40	0	0.00	60.60	22	683	3.22%
2022/06/16	31	64.40	0	0.00	63.60	31	654	4.73%
2022/06/15	11	62.98	0	0.00	62.00	11	617	1.78%
2022/06/13	3	62.70	1	61.70	61.10	2	599	0.33%
2022/06/10	0	0.00	3	62.47	62.90	-3	602	-0.50%
2022/06/09	0	0.00	2	62.00	62.10	-2	602	-0.33%
2022/06/08	0	0.00	10	61.57	61.60	-10	603	-1.66%
2022/06/07	0	0.00	19	61.97	61.90	-19	608	-3.12%
2022/06/06	0	0.00	8	61.65	61.40	-8	606	-1.32%
2022/06/02	0	0.00	7	62.20	62.10	-7	619	-1.13%
2022/05/31	0	0.00	2	63.60	63.60	-2	642	-0.31%
2022/05/27	0	0.00	8	64.58	63.90	-8	638	-1.25%
2022/05/24	1	59.50	0	0.00	59.20	1	568	0.18%
2022/05/20	0	0.00	1	59.40	59.30	-1	593	-0.17%
2022/05/19	1	59.10	0	0.00	59.20	1	604	0.17%
2022/05/17	1	59.00	1	59.10	59.20	0	616	0.00%
2022/05/11	0	0.00	2	59.90	59.80	-2	641	-0.31%
2022/05/10	0	0.00	3	60.57	60.60	-3	645	-0.46%
2022/05/06	0	0.00	2	62.55	62.60	-2	661	-0.30%
2022/05/04	0	0.00	1	62.50	62.60	-1	682	-0.15%
2022/05/03	1	62.80	0	0.00	62.80	1	682	0.15%
2022/03/28	0	0.00	1	62.70	62.90	-1	565	-0.18%
2022/03/17	0	0.00	46	62.00	62.30	-46	681	-6.75%
2022/03/16	0	0.00	1	61.20	60.90	-1	696	-0.14%
2022/03/14	0	0.00	2	62.10	62.30	-2	723	-0.28%
2022/02/23	1	72.30	0	0.00	72.50	1	814	0.12%
2022/02/14	1	70.20	0	0.00	70.20	1	807	0.12%
2022/01/04	0	0.00	1	69.90	69.70	-1	1,008	-0.10%
2021/12/24	0	0.00	1	70.60	70.40	-1	1,509	-0.07%
2021/12/23	0	0.00	3	72.07	71.50	-3	1,611	-0.19%
2021/12/22	0	0.00	1	72.50	72.20	-1	1,630	-0.06%
2021/12/21	3	72.57	0	0.00	72.70	3	1,649	0.18%
2021/12/14	0	0.00	7	73.20	72.50	-7	1,976	-0.35%
2021/12/13	1	76.00	0	0.00	75.80	1	1,950	0.05%
2021/12/08	1	72.70	0	0.00	72.50	1	1,877	0.05%
2021/12/03	16	71.20	0	0.00	71.20	16	1,815	0.88%
2021/11/30	0	0.00	19	69.50	69.50	-19	1,804	-1.05%
2021/11/26	38	72.18	0	0.00	71.30	38	1,776	2.14%
2021/11/25	2	71.80	0	0.00	72.10	2	1,740	0.11%
2021/11/24	2	69.30	0	0.00	69.50	2	1,699	0.12%
2021/11/23	64	69.09	0	0.00	68.50	64	1,698	3.77%
2021/11/18	2	67.60	0	0.00	67.70	2	1,695	0.12%
2021/11/17	2	68.80	0	0.00	68.00	2	1,692	0.12%
2021/11/15	0	0.00	3	66.30	66.10	-3	1,661	-0.18%
2021/11/09	1	66.20	0	0.00	66.10	1	1,691	0.06%
2021/11/02	0	0.00	104	66.42	65.50	-104	1,723	-6.03%	大賣/鉅額交易
2021/11/01	0	0.00	3	67.13	67.00	-3	1,705	-0.18%
2021/10/29	0	0.00	6	67.12	66.80	-6	1,702	-0.35%
2021/10/26	0	0.00	1	65.60	65.60	-1	1,624	-0.06%
2021/10/25	1	65.50	0	0.00	65.50	1	1,627	0.06%
2021/10/21	10	68.49	0	0.00	68.50	10	1,597	0.63%
2021/10/20	0	0.00	18	68.71	67.80	-18	1,587	-1.13%
2021/10/13	1	68.80	0	0.00	69.30	1	1,550	0.06%
2021/10/07	0	0.00	40	74.34	74.20	-40	1,459	-2.74%
2021/10/01	0	0.00	4	78.98	80.90	-4	1,238	-0.32%
2021/09/30	0	0.00	12	77.04	79.40	-12	1,001	-1.20%
2021/09/29	0	0.00	4	73.10	72.20	-4	898	-0.45%
2021/09/28	0	0.00	2	74.30	74.00	-2	880	-0.23%
2021/09/27	5	75.44	20	75.27	73.50	-15	863	-1.74%
2021/09/24	1	76.70	27	76.11	77.00	-26	814	-3.19%
2021/09/23	62	73.90	0	0.00	73.90	62	570	10.86%
2021/09/17	35	61.49	124	61.51	61.10	-89	522	-17.05%	大賣/
2021/09/15	0	0.00	10	62.20	62.20	-10	513	-1.95%
2021/09/13	0	0.00	1	62.10	62.10	-1	505	-0.20%
2021/09/07	15	61.97	0	0.00	61.90	15	516	2.90%
2021/09/02	1	64.80	0	0.00	64.70	1	522	0.19%
2021/08/10	0	0.00	4	63.78	63.40	-4	563	-0.71%
2021/07/28	18	61.35	0	0.00	61.10	18	578	3.11%
2021/07/27	0	0.00	3	62.30	62.10	-3	587	-0.51%
2021/07/26	0	0.00	5	62.20	62.20	-5	591	-0.85%
2021/07/20	4	66.60	5	65.14	64.60	-1	601	-0.17%
2021/07/19	5	64.94	0	0.00	65.30	5	594	0.84%
2021/07/15	0	0.00	2	62.90	64.30	-2	605	-0.33%
2021/07/13	0	0.00	4	63.98	63.80	-4	619	-0.65%
2021/07/07	6	65.27	0	0.00	64.50	6	625	0.96%
2021/07/05	1	64.20	0	0.00	64.60	1	629	0.16%
2021/06/24	1	67.80	0	0.00	67.90	1	624	0.16%
2021/06/21	0	0.00	2	67.80	67.60	-2	630	-0.32%
2021/06/18	3	69.10	0	0.00	69.10	3	627	0.48%
2021/06/17	1	69.40	0	0.00	69.30	1	630	0.16%
2021/06/16	1	69.90	0	0.00	69.60	1	632	0.16%
2021/06/15	4	70.80	0	0.00	70.40	4	632	0.63%
2021/06/11	4	71.88	0	0.00	70.70	4	636	0.63%
2021/06/09	2	70.80	0	0.00	70.30	2	629	0.32%
2021/06/01	0	0.00	1	75.40	72.80	-1	624	-0.16%
2021/05/31	0	0.00	1	72.00	76.00	-1	608	-0.16%
2021/05/27	4	71.80	16	71.80	71.80	-12	611	-1.96%
2021/05/26	50	72.85	0	0.00	72.60	50	620	8.05%
2021/05/21	50	71.63	0	0.00	71.40	50	637	7.85%
2021/05/20	50	74.48	0	0.00	72.10	50	661	7.56%
2021/05/17	0	0.00	1	61.20	59.30	-1	609	-0.16%
2021/05/14	1	64.10	0	0.00	63.40	1	602	0.17%
2021/05/11	1	68.30	0	0.00	66.10	1	580	0.17%
2021/05/10	0	0.00	1	69.40	69.00	-1	574	-0.17%
2021/05/07	1	69.20	0	0.00	69.40	1	577	0.17%
2021/05/05	0	0.00	21	67.91	67.70	-21	592	-3.54%
2021/05/03	0	0.00	1	70.30	70.10	-1	593	-0.17%
2021/04/29	1	72.40	0	0.00	72.10	1	599	0.17%
2021/04/22	2	74.80	0	0.00	74.00	2	606	0.33%
2021/04/21	2	76.85	0	0.00	76.60	2	603	0.33%
2021/04/20	1	76.10	0	0.00	76.60	1	599	0.17%
2021/04/13	0	0.00	30	75.81	75.00	-30	589	-5.09%
2021/04/12	4	76.65	13	76.35	77.00	-9	586	-1.54%
2021/04/09	10	75.21	22	75.45	75.40	-12	580	-2.07%
2021/04/08	0	0.00	12	76.08	76.10	-12	572	-2.10%
2021/04/07	0	0.00	1	77.20	77.20	-1	564	-0.18%
2021/04/01	2	78.10	3	77.97	77.90	-1	565	-0.18%
2021/03/30	10	78.12	0	0.00	77.80	10	564	1.77%
2021/03/29	6	76.87	0	0.00	76.80	6	573	1.05%
2021/03/25	1	75.80	16	76.04	75.80	-15	579	-2.59%
2021/03/23	25	76.98	0	0.00	77.00	25	587	4.26%
2021/03/19	6	77.10	0	0.00	76.50	6	585	1.03%
2021/03/18	61	76.56	1	76.30	76.60	60	585	10.25%
2021/03/17	6	75.57	0	0.00	75.50	6	599	1.00%
2021/03/16	2	76.60	0	0.00	76.60	2	635	0.31%
2021/03/15	2	77.65	0	0.00	77.40	2	647	0.31%
2021/03/12	10	77.79	0	0.00	77.50	10	670	1.49%
2021/03/11	2	77.40	0	0.00	77.70	2	696	0.29%
2021/03/10	2	77.30	0	0.00	77.50	2	702	0.28%
2021/03/09	18	76.70	1	78.00	76.70	17	701	2.42%
2021/03/08	1	79.10	0	0.00	78.00	1	698	0.14%
2021/02/22	0	0.00	17	79.70	83.00	-17	621	-2.73%
2021/02/19	0	0.00	1	76.30	76.30	-1	595	-0.17%
2021/02/18	16	72.95	15	73.02	73.00	1	585	0.17%
2021/02/17	0	0.00	13	72.53	72.40	-13	583	-2.23%
2021/02/05	0	0.00	6	72.20	72.00	-6	579	-1.03%
2021/02/01	0	0.00	3	69.93	69.70	-3	572	-0.52%
2021/01/25	3	73.30	0	0.00	73.00	3	548	0.55%
2021/01/21	4	75.88	0	0.00	75.20	4	546	0.73%
2021/01/18	35	78.89	0	0.00	78.50	35	534	6.55%
2021/01/14	0	0.00	1	80.10	80.00	-1	527	-0.19%
2021/01/13	8	80.70	1	80.70	80.80	7	522	1.34%
2021/01/12	0	0.00	4	80.83	80.70	-4	517	-0.77%
2021/01/11	1	82.30	1	81.60	81.60	0	513	0.00%
2021/01/08	8	82.64	0	0.00	82.10	8	511	1.56%
2021/01/07	8	82.75	0	0.00	81.80	8	508	1.57%
2021/01/06	1	81.70	0	0.00	81.70	1	510	0.20%
2021/01/05	1	85.10	0	0.00	84.10	1	509	0.20%
2021/01/04	1	84.50	0	0.00	84.50	1	516	0.19%
2020/12/29	1	85.10	0	0.00	84.00	1	545	0.18%
2020/12/24	0	0.00	2	86.30	86.00	-2	559	-0.36%
2020/12/23	2	85.60	1	86.30	86.30	1	564	0.18%
2020/12/22	6	85.08	1	85.10	84.60	5	572	0.87%
2020/12/21	0	0.00	1	85.90	85.10	-1	590	-0.17%
2020/12/11	0	0.00	14	85.54	84.70	-14	630	-2.22%
2020/12/10	3	88.93	4	88.18	88.20	-1	621	-0.16%
2020/12/09	1	80.00	0	0.00	82.30	1	592	0.17%
2020/12/07	10	83.52	0	0.00	82.20	10	597	1.67%
2020/12/03	1	87.00	9	86.62	86.50	-8	592	-1.35%
2020/11/30	0	0.00	1	86.50	86.50	-1	694	-0.14%
2020/11/25	0	0.00	2	86.90	87.00	-2	849	-0.24%
2020/11/20	0	0.00	1	88.50	88.80	-1	1,174	-0.09%
2020/11/19	5	88.32	1	88.30	88.10	4	1,209	0.33%
2020/11/18	0	0.00	1	88.20	89.00	-1	1,261	-0.08%
2020/11/16	1	87.10	0	0.00	86.70	1	1,321	0.08%
2020/11/12	0	0.00	1	86.90	86.70	-1	1,414	-0.07%
2020/11/11	0	0.00	1	87.10	87.10	-1	1,477	-0.07%
2020/11/06	0	0.00	1	86.50	86.50	-1	1,490	-0.07%
2020/11/05	1	87.60	0	0.00	87.10	1	1,491	0.07%
2020/11/02	0	0.00	1	88.10	88.00	-1	1,498	-0.07%
2020/10/30	2	89.30	0	0.00	89.00	2	1,499	0.13%
2020/10/28	0	0.00	1	86.80	86.80	-1	1,488	-0.07%
2020/10/26	0	0.00	1	87.30	87.20	-1	1,490	-0.07%
2020/10/16	2	88.60	0	0.00	88.50	2	1,524	0.13%
2020/10/15	1	88.80	0	0.00	88.40	1	1,530	0.07%
2020/10/14	1	90.10	0	0.00	89.70	1	1,538	0.07%
2020/10/13	1	89.60	1	89.30	89.30	0	1,558	0.00%
2020/10/12	1	88.60	0	0.00	88.50	1	1,556	0.06%
2020/10/08	0	0.00	23	90.32	90.10	-23	1,559	-1.48%
2020/10/07	11	89.79	19	90.14	90.20	-8	1,572	-0.51%
2020/10/06	0	0.00	8	93.75	93.70	-8	1,586	-0.50%
2020/10/05	2	93.90	2	92.80	93.30	0	1,670	0.00%
2020/09/30	0	0.00	11	91.89	92.00	-11	1,757	-0.63%
2020/09/29	0	0.00	14	92.83	92.00	-14	1,812	-0.77%
2020/09/28	1	91.10	0	0.00	91.10	1	1,812	0.06%
2020/09/25	1	90.30	3	95.07	91.00	-2	1,816	-0.11%
2020/09/24	2	95.30	13	96.22	95.00	-11	1,813	-0.61%
2020/09/23	5	100.90	5	99.24	99.10	0	1,813	0.00%
2020/09/22	2	101.00	15	102.00	101.00	-13	1,809	-0.72%
2020/09/21	0	0.00	6	106.08	104.50	-6	1,802	-0.33%
2020/09/18	0	0.00	8	104.56	106.50	-8	1,805	-0.44%
2020/09/17	0	0.00	6	105.92	104.50	-6	1,810	-0.33%
2020/09/16	0	0.00	10	106.50	106.50	-10	1,813	-0.55%
2020/09/15	4	106.00	4	106.63	105.50	0	1,824	0.00%
2020/09/14	6	106.08	1	106.50	104.50	5	1,826	0.27%
2020/09/11	0	0.00	16	107.94	106.50	-16	1,827	-0.88%
2020/09/10	0	0.00	7	106.00	103.50	-7	1,812	-0.39%
2020/09/09	0	0.00	19	104.71	105.00	-19	1,811	-1.05%
2020/09/08	20	104.13	67	105.31	107.00	-47	1,809	-2.60%
2020/09/07	7	103.50	161	105.01	103.50	-154	1,808	-8.51%	大賣/鉅額交易
2020/09/04	6	108.50	17	108.00	108.00	-11	1,799	-0.61%
2020/09/03	9	105.22	10	107.55	112.50	-1	1,781	-0.06%
2020/09/02	12	107.25	0	0.00	106.50	12	1,742	0.69%
2020/09/01	163	111.58	0	0.00	110.00	163	1,715	9.50%	大買/鉅額交易
2020/08/31	13	115.27	1	115.00	115.00	12	1,669	0.72%
2020/08/28	141	119.40	4	125.63	123.00	137	1,613	8.49%	大買/鉅額交易
2020/08/26	7	109.50	5	106.80	111.50	2	1,434	0.14%
2020/08/25	3	102.33	35	103.67	101.50	-32	1,327	-2.41%
2020/08/24	12	103.04	1	102.00	102.00	11	1,297	0.85%
2020/08/21	52	97.46	2	97.30	98.90	50	1,260	3.97%
2020/08/20	22	97.31	115	95.76	93.60	-93	1,255	-7.41%	大賣/
2020/08/19	1	99.80	18	100.19	99.80	-17	1,251	-1.36%
2020/08/18	122	95.38	5	95.18	97.70	117	1,237	9.45%	大買/鉅額交易
2020/08/17	12	95.83	10	95.96	97.00	2	1,219	0.16%
2020/08/14	9	89.11	5	89.06	89.60	4	1,176	0.34%
2020/08/13	9	87.04	0	0.00	87.00	9	1,173	0.77%
2020/08/12	0	0.00	1	87.10	87.00	-1	1,179	-0.08%
2020/08/10	1	87.30	0	0.00	86.90	1	1,196	0.08%
2020/08/07	0	0.00	3	88.10	87.30	-3	1,204	-0.25%
2020/08/04	3	88.10	0	0.00	86.90	3	1,218	0.25%
2020/07/29	0	0.00	10	87.01	88.10	-10	1,324	-0.76%
2020/07/28	0	0.00	2	86.50	86.40	-2	1,332	-0.15%
2020/07/27	0	0.00	6	86.58	86.60	-6	1,348	-0.45%
2020/07/24	34	87.71	0	0.00	86.70	34	1,362	2.50%
2020/07/23	32	88.90	7	89.16	88.70	25	1,377	1.81%
2020/07/22	5	89.82	2	90.10	89.90	3	1,385	0.22%
2020/07/21	55	89.64	2	89.55	89.30	53	1,397	3.79%
2020/07/17	0	0.00	31	89.68	88.80	-31	1,435	-2.16%
2020/07/16	0	0.00	22	91.33	90.90	-22	1,438	-1.53%
2020/07/15	0	0.00	19	91.13	90.80	-19	1,456	-1.30%
2020/07/14	0	0.00	71	92.25	91.40	-71	1,468	-4.84%
2020/07/13	0	0.00	19	93.62	93.60	-19	1,469	-1.29%
2020/07/10	21	98.35	27	99.67	96.50	-6	1,463	-0.41%
2020/07/09	50	100.40	28	98.76	104.50	22	1,431	1.54%
2020/07/08	55	94.28	0	0.00	95.00	55	1,387	3.96%
2020/07/07	4	90.13	50	89.67	89.50	-46	1,338	-3.44%
2020/07/06	47	89.07	6	88.80	89.10	41	1,339	3.06%
2020/07/03	0	0.00	50	89.51	88.90	-50	1,347	-3.71%
2020/07/02	91	91.89	0	0.00	90.30	91	1,377	6.61%
2020/07/01	0	0.00	8	89.80	89.90	-8	1,395	-0.57%
2020/06/30	0	0.00	9	90.63	89.80	-9	1,409	-0.64%
2020/06/29	14	91.09	7	91.13	90.60	7	1,412	0.50%
2020/06/24	0	0.00	24	92.48	92.00	-24	1,410	-1.70%
2020/06/23	0	0.00	6	93.70	93.50	-6	1,411	-0.42%
2020/06/22	6	95.37	3	95.50	94.70	3	1,412	0.21%
2020/06/19	12	93.50	13	93.74	91.90	-1	1,408	-0.07%
2020/06/18	3	94.37	0	0.00	94.10	3	1,412	0.21%
2020/06/17	10	93.28	0	0.00	93.70	10	1,409	0.71%
2020/06/16	34	91.54	12	92.31	91.50	22	1,416	1.55%
2020/06/15	12	90.60	10	89.50	90.00	2	1,445	0.14%
2020/06/12	2	87.05	10	87.54	88.80	-8	1,460	-0.55%
2020/06/11	4	91.23	14	92.49	90.30	-10	1,467	-0.68%
2020/06/10	9	94.13	11	93.96	93.80	-2	1,483	-0.13%
2020/06/09	6	93.80	11	94.24	94.00	-5	1,507	-0.33%
2020/06/08	2	92.10	9	92.37	92.00	-7	1,524	-0.46%
2020/06/05	23	91.16	0	0.00	91.40	23	1,532	1.50%
2020/06/04	10	92.43	8	91.09	91.50	2	1,545	0.13%
2020/06/03	0	0.00	1	91.60	91.30	-1	1,551	-0.06%
2020/06/02	0	0.00	26	91.81	90.60	-26	1,547	-1.68%
2020/05/29	16	94.06	0	0.00	94.50	16	1,536	1.04%
2020/05/28	1	95.60	0	0.00	93.50	1	1,538	0.07%
2020/05/27	12	95.49	0	0.00	95.70	12	1,540	0.78%
2020/05/26	10	99.30	27	99.75	96.60	-17	1,534	-1.11%
2020/05/25	2	94.80	12	96.61	97.80	-10	1,508	-0.66%
2020/05/21	0	0.00	13	93.03	93.30	-13	1,470	-0.88%
2020/05/19	25	91.30	11	91.08	91.60	14	1,450	0.96%
2020/05/18	2	89.15	14	89.91	89.60	-12	1,455	-0.82%
2020/05/15	0	0.00	15	90.49	89.00	-15	1,451	-1.03%
2020/05/13	8	92.64	0	0.00	93.50	8	1,439	0.56%
2020/05/12	3	94.30	18	93.08	92.60	-15	1,443	-1.04%
2020/05/11	4	93.30	0	0.00	93.10	4	1,447	0.28%
2020/05/08	4	97.88	0	0.00	94.10	4	1,441	0.28%
2020/05/07	7	97.50	10	97.84	97.90	-3	1,417	-0.21%
2020/05/06	0	0.00	18	93.36	93.00	-18	1,393	-1.29%
2020/05/05	1	93.50	21	93.00	92.50	-20	1,389	-1.44%
2020/05/04	0	0.00	2	94.50	94.20	-2	1,390	-0.14%
2020/04/30	0	0.00	49	97.16	96.90	-49	1,456	-3.36%
2020/04/29	0	0.00	17	97.02	97.50	-17	1,505	-1.13%
2020/04/28	3	94.93	36	94.90	95.20	-33	1,504	-2.19%
2020/04/27	3	93.67	15	93.40	94.40	-12	1,516	-0.79%
2020/04/24	1	93.00	1	92.70	92.50	0	1,508	0.00%
2020/04/23	0	0.00	17	92.82	92.50	-17	1,501	-1.13%
2020/04/22	0	0.00	1	92.00	92.00	-1	1,484	-0.07%
2020/04/21	1	86.80	2	92.20	86.80	-1	1,457	-0.07%
2020/04/20	0	0.00	19	92.30	91.50	-19	1,443	-1.32%
2020/04/17	0	0.00	18.6	91.78	91.10	-18.6	1,456	-1.27%
2020/04/16	0	0.00	1	92.00	92.00	-1	1,455	-0.07%
2020/04/15	30.8	91.17	0	0.00	90.30	30.8	1,465	2.10%
2020/04/14	0	0.00	10	92.81	92.20	-10	1,454	-0.69%
2020/04/13	0	0.00	6	87.23	89.10	-6	1,415	-0.42%
2020/04/10	0	0.00	1	81.40	81.00	-1	1,375	-0.07%
2020/04/09	4	80.70	16	81.58	80.70	-12	1,394	-0.86%
2020/04/07	0	0.00	17	82.12	82.00	-17	1,377	-1.23%
2020/04/06	0	0.00	4	77.63	78.30	-4	1,338	-0.30%
2020/04/01	0	0.00	15	69.38	71.20	-15	1,310	-1.14%
2020/03/31	2	67.90	2	67.55	67.60	0	1,297	0.00%
2020/03/30	0	0.00	15	63.11	64.50	-15	1,288	-1.16%
2020/03/27	0	0.00	2	63.30	63.00	-2	1,293	-0.15%
2020/03/26	5	63.00	14	62.85	62.90	-9	1,300	-0.69%
2020/03/25	19	64.12	5	64.06	64.00	14	1,355	1.03%
2020/03/24	5	59.16	14	58.66	59.80	-9	1,414	-0.64%
2020/03/23	4	55.00	2	54.95	55.00	2	1,444	0.14%
2020/03/20	13	56.85	24	56.80	57.10	-11	1,466	-0.75%
2020/03/19	7	53.71	52	52.85	52.40	-45	1,522	-2.96%
2020/03/18	44	60.05	0	0.00	58.20	44	1,598	2.75%
2020/03/17	17	62.95	9	63.07	61.30	8	1,697	0.47%
2020/03/16	60	69.13	0	0.00	67.80	60	1,678	3.57%
2020/03/13	1	67.50	2	67.50	68.10	-1	1,652	-0.06%
2020/03/12	1	83.00	0	0.00	75.00	1	1,631	0.06%
2020/03/10	27	82.29	12	82.64	82.50	15	1,592	0.94%
2020/03/06	18	90.15	0	0.00	89.90	18	1,570	1.15%
2020/03/05	0	0.00	33	90.37	91.10	-33	1,579	-2.09%
2020/03/04	0	0.00	35	87.88	87.70	-35	1,582	-2.21%
2020/03/03	14	87.80	0	0.00	87.80	14	1,625	0.86%
2020/03/02	19	86.39	0	0.00	86.30	19	1,663	1.14%
2020/02/26	0	0.00	1	90.50	90.50	-1	1,893	-0.05%
2020/02/25	0	0.00	403	91.29	91.30	-403	1,922	-20.96%	大賣/鉅額交易
2020/02/24	0	0.00	13	93.60	93.40	-13	1,924	-0.68%
2020/02/21	0	0.00	14	94.89	94.70	-14	1,930	-0.73%
2020/02/20	0	0.00	15	95.83	95.60	-15	1,935	-0.78%
2020/02/18	0	0.00	15	93.81	94.40	-15	1,941	-0.77%
2020/02/13	0	0.00	16	95.64	94.90	-16	1,989	-0.80%
2020/02/12	0	0.00	16	95.96	96.50	-16	2,003	-0.80%
2020/02/11	0	0.00	6	94.30	94.50	-6	2,028	-0.30%
2020/02/10	5	94.32	13	94.18	93.90	-8	2,039	-0.39%
2020/02/06	0	0.00	15	99.46	99.00	-15	2,042	-0.73%
2020/02/05	0	0.00	13	100.33	98.90	-13	2,078	-0.63%
2020/02/04	52	101.76	6	101.23	102.00	46	2,061	2.23%
2020/02/03	0	0.00	4	101.50	101.50	-4	1,991	-0.20%
2020/01/31	0	0.00	1	92.20	92.50	-1	1,940	-0.05%
2020/01/30	349	95.67	3	96.47	91.10	346	1,930	17.92%	大買/鉅額交易
2020/01/17	5	94.48	155	93.40	93.20	-150	1,914	-7.84%	大賣/鉅額交易
2020/01/16	0	0.00	1	94.90	95.00	-1	1,915	-0.05%
2020/01/15	1	94.80	38	94.53	94.50	-37	1,926	-1.92%
2020/01/14	0	0.00	2	94.35	94.00	-2	1,927	-0.10%
2020/01/13	1	95.40	2	95.95	95.30	-1	1,920	-0.05%
2020/01/10	0	0.00	6	91.33	91.90	-6	1,891	-0.32%
2020/01/09	0	0.00	4	92.05	90.40	-4	1,889	-0.21%
2020/01/08	13	92.40	7	93.37	92.40	6	1,880	0.32%
2020/01/07	0	0.00	12	95.56	95.10	-12	1,881	-0.64%
2020/01/06	17	96.92	10	96.93	97.00	7	1,903	0.37%
2020/01/03	7	96.73	17	96.65	96.30	-10	1,919	-0.52%
2020/01/02	0	0.00	8	98.74	98.90	-8	1,897	-0.42%
2019/12/31	0	0.00	6	98.85	99.10	-6	1,891	-0.32%
2019/12/26	0	0.00	73	99.26	99.20	-73	1,917	-3.81%
2019/12/23	8	99.18	5	99.00	98.80	3	1,964	0.15%
2019/12/20	4.6	101.68	24	101.23	101.50	-19.5	1,946	-1.00%
2019/12/19	2	96.40	2	96.75	94.60	0	1,880	0.00%
2019/12/18	0	0.00	32	101.94	99.80	-32	1,808	-1.77%
2019/12/17	0	0.00	3	103.00	102.50	-3	1,770	-0.17%
2019/12/16	37	103.15	15	103.27	104.00	22	1,742	1.26%
2019/12/13	35	106.34	3	106.33	106.00	32	1,665	1.92%
2019/12/12	0	0.00	37	122.05	117.50	-37	1,555	-2.38%
2019/12/11	0	0.00	3	130.83	130.50	-3	1,436	-0.21%
2019/12/10	0	0.00	27	130.85	131.00	-27	1,436	-1.88%
2019/12/09	4	130.50	73.5	131.05	130.50	-69.5	1,435	-4.84%
2019/12/06	4	131.50	32	132.39	131.50	-28	1,428	-1.96%
2019/12/05	0	0.00	49	132.74	132.50	-49	1,426	-3.44%
2019/12/04	13	132.42	49	132.52	132.50	-36	1,425	-2.53%
2019/12/03	3	132.00	129	132.76	132.00	-126	1,429	-8.82%	大賣/鉅額交易
2019/12/02	0	0.00	152	134.21	134.00	-152	1,422	-10.68%	大賣/鉅額交易
2019/11/29	43	135.97	22	136.20	136.50	21	1,428	1.47%
2019/11/28	54	138.31	27	136.59	138.50	27	1,426	1.89%
2019/11/27	48	133.31	15	133.97	133.00	33	1,382	2.39%
2019/11/26	2,180.4	131.00	1,695.3	131.00	131.00	485.1	1,339	36.22%	大買/大賣/鉅額交易
2019/11/25	11	134.68	237	132.29	131.00	-226	1,097	-20.58%	大賣/鉅額交易
2019/11/22	17	134.41	421	135.17	134.50	-404	1,091	-37.02%	大賣/鉅額交易
2019/11/21	15	132.03	24	133.06	132.00	-9	1,057	-0.85%
2019/11/20	31	131.63	7	132.07	132.50	24	1,044	2.30%
2019/11/19	3	130.50	20	130.55	130.50	-17	1,037	-1.64%
2019/11/18	15	131.03	2	131.25	131.00	13	1,031	1.26%
2019/11/15	5	131.40	8	131.06	130.50	-3	1,029	-0.29%
2019/11/14	0	0.00	28	131.13	131.00	-28	1,019	-2.75%
2019/11/13	15	133.73	2	135.00	133.50	13	990	1.31%
2019/11/12	9	135.89	10	136.80	135.00	-1	989	-0.10%
2019/11/11	21.4	135.63	193	134.81	137.50	-171.6	983	-17.46%	大賣/鉅額交易
2019/11/08	51	134.11	176	134.94	133.00	-125	973	-12.84%	大賣/鉅額交易
2019/11/07	1	137.50	45	136.43	135.50	-44	951	-4.62%
2019/11/06	7	137.14	11	138.05	136.00	-4	942	-0.42%
2019/11/05	8	139.75	27	140.28	138.50	-19	939	-2.02%
2019/11/04	21	142.00	334	140.80	140.00	-313	946	-33.06%	大賣/鉅額交易
2019/11/01	9	134.67	40	134.76	135.00	-31	925	-3.35%
2019/10/31	10	134.45	126	133.81	133.50	-116	939	-12.34%	大賣/鉅額交易
2019/10/30	45	132.52	2	133.50	133.50	43	937	4.59%
2019/10/29	37.6	135.13	60	134.86	133.50	-22.4	934	-2.40%
2019/10/28	19	135.37	365	135.75	135.00	-346	945	-36.60%	大賣/鉅額交易
2019/10/25	29	137.98	19	138.50	137.00	10	936	1.07%
2019/10/24	19	139.05	47	138.16	138.50	-28	937	-2.99%
2019/10/23	38	138.76	102	139.28	138.00	-64	935	-6.84%	大賣/
2019/10/22	43	138.13	60	137.78	139.00	-17	925	-1.84%
2019/10/21	33	137.44	77	136.96	138.00	-44	925	-4.75%
2019/10/18	12	137.50	5	138.10	137.00	7	928	0.75%
2019/10/17	41	136.95	11	137.36	138.50	30	939	3.19%
2019/10/16	53	135.40	17	135.15	134.50	36	975	3.69%
2019/10/15	62	136.95	1	136.50	136.00	61	984	6.20%
2019/10/14	21	139.88	74	139.41	138.50	-53	988	-5.36%
2019/10/09	9	143.17	53	142.64	142.50	-44	956	-4.60%
2019/10/08	29	147.76	19	147.66	147.50	10	935	1.07%
2019/10/07	10	147.10	6	147.33	147.00	4	935	0.43%
2019/10/04	17	148.03	28	148.23	148.00	-11	941	-1.17%
2019/10/03	46	149.59	161	147.54	148.00	-115	944	-12.18%	大賣/鉅額交易
2019/10/02	22	146.27	0.8	146.50	145.50	21.2	916	2.31%
2019/10/01	42	147.87	2	148.00	147.50	40	916	4.36%
2019/09/27	16	149.34	80	148.32	149.00	-64	908	-7.05%
2019/09/26	6	145.42	82	147.14	145.00	-76	869	-8.74%
2019/09/25	1	149.50	38	149.04	148.50	-37	898	-4.12%
2019/09/24	12	149.71	21	149.67	150.00	-9	900	-1.00%
2019/09/23	25	150.78	59	150.44	150.00	-34	904	-3.76%
2019/09/20	59	149.56	78	149.54	149.50	-19	906	-2.10%
2019/09/19	10	149.75	42	149.80	149.50	-32	903	-3.54%
2019/09/18	7	150.71	16	150.81	150.50	-9	919	-0.98%
2019/09/17	60	150.83	8	150.81	151.00	52	938	5.54%
2019/09/16	4.3	151.19	16	150.75	151.00	-11.7	950	-1.23%
2019/09/12	83	151.64	0	0.00	151.50	83	973	8.52%
2019/09/11	21	151.26	15	150.80	151.50	6	981	0.61%
2019/09/10	21	150.50	0	0.00	151.00	21	984	2.13%
2019/09/09	11	150.45	31	149.85	150.00	-20	995	-2.01%
2019/09/06	4	149.75	2	149.00	149.00	2	995	0.20%
2019/09/05	81	148.40	34	148.82	149.00	47	999	4.70%
2019/09/04	11	149.59	4	148.13	148.00	7	1,025	0.68%
2019/09/03	1	149.00	57	151.02	149.00	-56	1,049	-5.33%
2019/09/02	1	149.00	2	149.00	149.00	-1	1,036	-0.10%
2019/08/30	20	145.13	9	145.83	146.00	11	1,022	1.08%
2019/08/29	2	143.75	18	144.19	143.50	-16	1,021	-1.57%
2019/08/28	0	0.00	5	145.20	145.00	-5	1,033	-0.48%
2019/08/27	58	144.08	45.2	144.04	144.00	12.8	1,037	1.24%
2019/08/26	2	140.50	10	140.85	140.50	-8	1,032	-0.77%
2019/08/23	19	144.42	0	0.00	143.00	19	1,033	1.84%
2019/08/22	31	143.48	4	143.25	143.00	27	1,052	2.57%
2019/08/21	4	143.25	9	143.28	143.00	-5	1,056	-0.47%
2019/08/20	3	144.33	11	144.18	144.00	-8	1,059	-0.76%
2019/08/19	10	143.00	3	142.50	142.50	7	1,056	0.66%
2019/08/16	0	0.00	23	142.96	142.50	-23	1,058	-2.17%
2019/08/15	3	140.83	21	142.98	143.50	-18	1,063	-1.69%
2019/08/14	18	141.33	13	142.77	141.00	5	1,068	0.47%
2019/08/13	22	143.52	18	142.47	142.00	4	1,069	0.37%
2019/08/12	12	145.63	53	145.57	144.00	-41	1,067	-3.84%
2019/08/08	29	148.40	5	149.00	149.00	24	1,061	2.26%
2019/08/07	1	148.00	59	149.49	147.50	-58	1,066	-5.44%
2019/08/06	97	146.39	164	144.17	148.50	-67	1,078	-6.21%	大賣/
2019/08/05	2	152.50	27	152.80	150.50	-25	1,085	-2.30%
2019/08/02	14	158.50	34	164.15	158.50	-20	1,082	-1.85%
2019/08/01	1	166.00	18.1	166.33	167.50	-17.1	1,068	-1.60%
2019/07/31	0	0.00	22	165.52	167.00	-22	1,070	-2.06%
2019/07/30	33	166.05	5	165.00	165.00	28	1,059	2.64%
2019/07/29	2	167.50	28	167.11	168.50	-26	1,047	-2.48%
2019/07/26	0	0.00	12	163.83	163.50	-12	1,037	-1.16%
2019/07/25	14	162.93	1	164.00	163.00	13	1,034	1.26%
2019/07/24	5	164.40	2	164.50	164.00	3	1,039	0.29%
2019/07/23	3	164.50	20	165.15	164.50	-17	1,052	-1.62%
2019/07/22	1	166.50	1	167.50	166.50	0	1,054	0.00%
2019/07/19	6	169.83	1	170.50	169.50	5	1,048	0.48%
2019/07/18	9	169.39	15	168.47	168.00	-6	1,035	-0.58%
2019/07/17	64	166.24	0	0.00	167.50	64	991	6.46%
2019/07/16	12	164.13	1	164.50	164.00	11	965	1.14%
2019/07/15	0	0.00	2	160.50	161.50	-2	947	-0.21%
2019/07/12	0	0.00	2	159.75	160.00	-2	957	-0.21%
2019/07/11	24	160.83	30	160.62	160.50	-6	959	-0.63%
2019/07/10	13	161.12	39	160.56	161.50	-26	965	-2.69%
2019/07/09	30	161.12	8	160.50	159.00	22	965	2.28%
2019/07/08	14	162.50	16	163.28	162.50	-2	963	-0.21%
2019/07/05	4	164.50	0	0.00	165.00	4	960	0.42%
2019/07/04	1	166.00	6	165.42	166.00	-5	961	-0.52%
2019/07/03	2	165.00	38	165.50	165.00	-36	971	-3.71%
2019/07/02	31	165.98	41	164.80	165.00	-10	970	-1.03%
2019/07/01	3	159.50	2	160.50	159.50	1	944	0.11%
2019/06/28	6	161.50	1	159.50	159.00	5	958	0.52%
2019/06/27	42	159.69	12	159.79	159.50	30	959	3.13%
2019/06/26	10	158.85	0	0.00	159.00	10	970	1.03%
2019/06/25	51	163.21	49	162.64	159.00	2	973	0.21%
2019/06/24	30	162.13	7	161.71	161.50	23	962	2.39%
2019/06/21	9	157.50	9	157.11	157.00	0	944	0.00%
2019/06/20	21	154.74	46	155.58	157.50	-25	939	-2.66%
2019/06/19	7	152.00	7	152.29	152.00	0	923	0.00%
2019/06/18	2	151.25	11	151.14	151.50	-9	923	-0.97%
2019/06/17	6	153.83	5	153.20	151.00	1	926	0.11%
2019/06/14	0	0.00	6	150.83	151.00	-6	921	-0.65%
2019/06/13	1	150.50	30	150.65	151.00	-29	944	-3.07%
2019/06/12	150	152.36	16	152.47	152.50	134	956	14.01%	大買/鉅額交易
2019/06/11	1	144.50	18	149.78	150.00	-17	960	-1.77%
2019/06/10	38	140.74	11	140.45	140.50	27	934	2.89%
2019/06/06	3	138.17	48	137.94	139.00	-45	936	-4.80%
2019/06/05	1	138.00	80	138.09	137.50	-79	948	-8.33%
2019/06/04	48	139.95	55	140.00	138.50	-7	956	-0.73%
2019/06/03	89	139.14	5	139.30	139.50	84	987	8.51%
2019/05/31	1	138.00	12	138.38	139.00	-11	1,011	-1.09%
2019/05/30	89	136.29	118	136.28	136.00	-29	1,031	-2.81%	大賣/
2019/05/29	0	0.00	20	137.35	136.00	-20	1,075	-1.86%
2019/05/28	89	133.50	22	133.50	133.50	67	1,074	6.24%
2019/05/27	0	0.00	11	134.50	134.00	-11	1,081	-1.02%
2019/05/24	3	139.33	29	137.81	137.00	-26	1,096	-2.37%
2019/05/23	52	137.11	6	137.08	137.50	46	1,119	4.11%
2019/05/22	4	139.38	4	142.50	139.00	0	1,145	0.00%
2019/05/21	22	141.48	128	141.25	142.50	-106	1,168	-9.07%	大賣/鉅額交易
2019/05/20	18	138.47	15	137.50	138.00	3	1,230	0.24%
2019/05/17	37	135.64	4	137.50	134.00	33	1,231	2.68%
2019/05/16	20	138.13	16.5	138.35	136.50	3.5	1,278	0.27%
2019/05/15	88	139.84	14	139.71	140.00	74	1,307	5.66%
2019/05/14	34	135.49	14	135.54	138.50	20	1,307	1.53%
2019/05/13	0	0.00	24	137.58	136.50	-24	1,310	-1.83%
2019/05/10	5	146.30	31	147.97	143.50	-26	1,299	-2.00%
2019/05/09	31	153.18	28	151.46	150.00	3	1,296	0.23%
2019/05/08	9	154.61	47	154.22	154.00	-38	1,302	-2.92%
2019/05/07	3	154.50	1	156.00	154.00	2	1,305	0.15%
2019/05/06	12	154.25	8	153.06	153.00	4	1,320	0.30%
2019/05/03	1	158.00	0	0.00	158.00	1	1,347	0.07%
2019/05/02	2	158.50	26	158.46	158.50	-24	1,397	-1.72%
2019/04/30	6	157.00	4	156.63	157.00	2	1,405	0.14%
2019/04/29	64	157.26	9	157.00	155.50	55	1,401	3.92%
2019/04/26	4	161.50	1	161.50	161.50	3	1,393	0.22%
2019/04/25	1	164.50	11	164.09	164.00	-10	1,398	-0.72%
2019/04/24	14	164.50	13	166.19	164.50	1	1,416	0.07%
2019/04/23	3	167.17	15	166.33	166.50	-12	1,425	-0.84%
2019/04/22	0	0.00	4	163.63	164.00	-4	1,428	-0.28%
2019/04/19	0	0.00	3	164.00	163.50	-3	1,463	-0.21%
2019/04/18	6	165.00	16	167.56	164.00	-10	1,574	-0.63%
2019/04/17	7	168.50	3	168.17	168.50	4	1,586	0.25%
2019/04/15	2	170.00	2	167.75	168.00	0	1,642	0.00%
2019/04/12	0	0.00	2	170.25	169.00	-2	1,698	-0.12%
2019/04/11	3	172.00	32	170.67	170.50	-29	1,762	-1.65%
2019/04/10	0	0.00	1	172.50	172.50	-1	1,772	-0.06%
2019/04/09	48	171.45	29.4	171.43	170.50	18.6	1,824	1.02%
2019/04/08	8	170.00	39	170.38	170.00	-31	1,823	-1.70%
2019/04/03	15	170.07	12	171.25	170.00	3	1,822	0.16%
2019/04/02	0	0.00	39	169.19	171.00	-39	1,821	-2.14%
2019/04/01	22	168.00	0	0.00	168.00	22	1,812	1.21%
2019/03/29	24	168.00	80	168.16	168.00	-56	1,806	-3.10%
2019/03/28	2	167.50	39	167.53	167.00	-37	1,809	-2.05%
2019/03/27	45	169.14	3	169.83	168.00	42	1,824	2.30%
2019/03/26	1	171.00	11	169.82	169.00	-10	1,833	-0.55%
2019/03/25	0	0.00	6	169.25	169.50	-6	1,859	-0.32%
2019/03/22	2	174.00	6	173.08	172.00	-4	1,901	-0.21%
2019/03/21	11	174.09	0	0.00	175.00	11	1,948	0.56%
2019/03/20	14	171.93	4	171.75	172.00	10	1,991	0.50%
2019/03/19	23	171.50	21	171.07	171.00	2	2,005	0.10%
2019/03/18	17	170.50	0	0.00	170.50	17	2,014	0.84%
2019/03/15	9	174.56	27	174.52	174.50	-18	1,999	-0.90%
2019/03/14	14	177.39	13	179.15	175.00	1	2,011	0.05%
2019/03/13	2	180.25	0	0.00	179.00	2	2,051	0.10%
2019/03/12	15	180.27	15	180.57	181.00	0	2,089	0.00%
2019/03/11	4	179.88	11	180.36	178.00	-7	2,136	-0.33%
2019/03/08	1	181.00	56.8	180.14	180.00	-55.8	2,151	-2.59%
2019/03/07	3	183.67	33	184.24	181.50	-30	2,200	-1.36%
2019/03/05	1	180.50	4	181.75	183.00	-3	2,203	-0.14%
2019/03/04	22	181.61	4	181.00	179.00	18	2,190	0.82%
2019/02/27	30	179.50	36	181.19	181.50	-6	2,157	-0.28%
2019/02/26	11	178.18	9	178.00	177.00	2	2,146	0.09%
2019/02/25	28	178.50	0	0.00	177.00	28	2,158	1.30%
2019/02/22	23	182.46	11	182.27	181.50	12	2,161	0.56%
2019/02/21	26	180.21	0	0.00	180.00	26	2,168	1.20%
2019/02/20	67	179.00	1	177.50	179.00	66	2,152	3.07%
2019/02/19	2	177.50	0	0.00	177.50	2	2,182	0.09%
2019/02/18	2	172.00	95	172.13	171.50	-93	2,155	-4.31%
2019/02/15	11	171.91	10	170.95	170.50	1	2,160	0.05%
2019/02/14	0	0.00	22	170.05	172.00	-22	2,127	-1.03%
2019/02/13	0	0.00	5	167.10	166.50	-5	2,103	-0.24%
2019/02/12	2	169.00	19	167.79	167.50	-17	2,114	-0.80%
2019/02/11	40	169.99	6.7	169.00	166.50	33.3	2,151	1.55%
2019/01/30	25	168.66	1	168.50	168.50	24	2,220	1.08%
2019/01/29	5	168.80	23	170.91	168.00	-18	2,302	-0.78%
2019/01/28	6	172.33	0	0.00	172.50	6	2,360	0.25%
2019/01/25	6	173.75	3	172.83	172.00	3	2,390	0.13%
2019/01/24	7	175.29	24	175.75	175.00	-17	2,389	-0.71%
2019/01/23	0	0.00	4	173.75	173.50	-4	2,398	-0.17%
2019/01/22	0	0.00	1	171.50	171.00	-1	2,363	-0.04%
2019/01/21	3	172.50	37	171.72	170.50	-34	2,395	-1.42%
2019/01/18	2	172.75	3	171.50	171.50	-1	2,419	-0.04%
2019/01/17	1	172.00	33	169.97	170.50	-32	2,451	-1.31%
2019/01/16	9	167.94	18	168.17	168.00	-9	2,468	-0.36%
2019/01/15	12	170.42	3	171.33	170.00	9	2,460	0.37%
2019/01/14	97	172.07	51	172.46	171.50	46	2,461	1.87%
2019/01/11	121	172.81	35	172.51	172.00	86	2,461	3.49%	大買/
2019/01/10	16	180.78	2	187.00	175.50	14	2,440	0.57%
2019/01/09	34	174.50	9	174.00	175.00	25	2,332	1.07%
2019/01/08	96	173.64	11	172.68	172.50	85	2,325	3.66%
2019/01/07	60	170.34	0	0.00	169.50	60	2,290	2.62%
2019/01/04	32	170.16	2	170.00	168.50	30	2,294	1.31%
2019/01/03	9	166.17	4	171.88	173.00	5	2,269	0.22%
2019/01/02	1	164.00	29	165.55	163.50	-28	2,226	-1.26%
2018/12/28	40	165.33	0	0.00	165.50	40	2,243	1.78%
2018/12/27	49	161.70	0	0.00	161.00	49	2,290	2.14%
2018/12/26	0	0.00	4	161.25	158.00	-4	2,372	-0.17%
2018/12/25	1	158.50	0	0.00	160.50	1	2,405	0.04%
2018/12/24	0	0.00	1	162.50	162.00	-1	2,474	-0.04%
2018/12/21	41	160.50	19	160.63	160.50	22	2,502	0.88%
2018/12/20	28	161.77	2	162.25	159.50	26	2,521	1.03%
2018/12/19	5	160.80	15	160.27	160.00	-10	2,508	-0.40%
2018/12/18	30	163.13	6	163.50	161.00	24	2,505	0.96%
2018/12/17	7	164.00	5	164.00	163.50	2	2,514	0.08%
2018/12/14	54	160.22	131	159.93	160.00	-77	2,491	-3.09%	大賣/
2018/12/13	4	151.63	0	0.00	156.00	4	2,448	0.16%
2018/12/12	4	150.50	101	149.44	148.50	-97	2,406	-4.03%	大賣/
2018/12/11	4	148.00	170	149.78	148.00	-166	2,414	-6.87%	大賣/鉅額交易
2018/12/10	74	149.71	13	148.62	148.50	61	2,411	2.53%
2018/12/07	0	0.00	152	152.00	151.50	-152	2,435	-6.24%	大賣/鉅額交易
2018/12/06	0	0.00	57	157.65	152.50	-57	2,413	-2.36%
2018/12/05	79	170.77	11	170.41	169.00	68	2,364	2.88%
2018/12/04	62	169.23	21	170.21	173.50	41	2,345	1.75%
2018/12/03	58	167.87	42	167.83	166.50	16	2,343	0.68%
2018/11/30	35	161.91	194	161.18	161.00	-159	2,356	-6.75%	大賣/鉅額交易
2018/11/29	148	150.77	8	150.88	158.50	140	2,310	6.06%	大買/鉅額交易
2018/11/28	75.5	144.27	19	143.74	144.50	56.5	2,261	2.50%
2018/11/27	46	144.46	14	144.50	144.00	32	2,269	1.41%
2018/11/26	6.2	143.03	13	143.92	144.00	-6.8	2,270	-0.30%
2018/11/23	34	146.18	5	146.60	145.00	29	2,286	1.27%
2018/11/22	88	150.03	1	149.50	148.00	87	2,305	3.77%
2018/11/21	17	149.62	3	148.67	147.00	14	2,298	0.61%
2018/11/20	4	143.63	61	148.45	149.50	-57	2,280	-2.50%
2018/11/19	16	144.59	91	144.57	144.50	-75	2,253	-3.33%
2018/11/16	68	143.29	2	144.00	144.00	66	2,244	2.94%
2018/11/15	38	142.53	18	145.81	140.50	20	2,191	0.91%
2018/11/14	14	151.89	13	150.04	149.50	1	2,161	0.05%
2018/11/13	13	151.23	9	150.06	151.00	4	2,151	0.19%
2018/11/12	3	157.50	17	157.91	156.00	-14	2,133	-0.66%
2018/11/09	0	0.00	4	158.63	158.00	-4	2,129	-0.19%
2018/11/08	10	159.60	17	161.53	157.50	-7	2,114	-0.33%
2018/11/07	64	155.88	19	157.66	157.50	45	2,061	2.18%
2018/11/06	24	170.04	12	180.29	163.50	12	1,984	0.60%
2018/11/05	4	182.50	35	182.80	181.00	-31	1,886	-1.64%
2018/11/02	5	198.50	56	196.57	199.50	-51	1,819	-2.80%
2018/11/01	20	194.33	3	193.83	196.00	17	1,787	0.95%
2018/10/31	1.8	196.29	38	197.41	193.00	-36.3	1,783	-2.03%
2018/10/30	6	195.08	9	193.00	196.00	-3	1,774	-0.17%
2018/10/29	4	194.63	4.1	197.19	193.00	-0.1	1,766	0.00%
2018/10/26	80	195.29	26	193.46	190.50	54	1,743	3.10%
2018/10/25	3	194.17	1	191.00	189.50	2	1,751	0.11%
2018/10/24	5	194.60	3	187.83	194.00	2	1,715	0.12%
2018/10/23	43	189.79	10	190.55	187.00	33	1,692	1.95%
2018/10/22	14	189.82	9	192.06	191.00	5	1,700	0.29%
2018/10/19	11	186.64	0	0.00	188.00	11	1,715	0.64%
2018/10/18	3	192.67	17	192.50	191.00	-14	1,736	-0.81%
2018/10/17	52	193.40	8	194.31	191.50	44	1,747	2.52%
2018/10/16	20	193.48	20	195.00	192.50	0	1,778	0.00%
2018/10/15	3	187.67	31	189.73	190.00	-28	1,791	-1.56%
2018/10/12	15	185.80	20	188.08	190.50	-5	1,804	-0.28%
2018/10/11	5	185.30	77	187.98	183.50	-72	1,825	-3.94%
2018/10/09	51	203.88	16	202.09	203.50	35	1,808	1.94%
2018/10/08	0	0.00	9	210.94	206.00	-9	1,802	-0.50%
2018/10/05	10	215.55	15	215.43	213.50	-5	1,791	-0.28%
2018/10/04	40	217.05	38	214.62	213.00	2	1,726	0.12%
2018/10/03	6	206.00	6	201.00	206.50	0	1,679	0.00%
2018/10/02	102	205.32	49	205.49	201.00	53	1,669	3.17%	大買/
2018/10/01	0	0.00	26	190.77	194.00	-26	1,615	-1.61%
2018/09/28	0	0.00	3	188.50	188.50	-3	1,622	-0.18%
2018/09/27	8	190.88	34	189.37	192.00	-26	1,614	-1.61%
2018/09/26	13	185.50	15	185.07	185.00	-2	1,582	-0.13%
2018/09/25	14	185.04	36	183.29	183.50	-22	1,598	-1.38%
2018/09/21	2	183.00	41	181.88	182.00	-39	1,622	-2.40%
2018/09/20	22	189.36	15	185.10	184.00	7	1,590	0.44%
2018/09/19	1	188.00	35.7	189.46	189.50	-34.7	1,574	-2.20%
2018/09/18	5	193.50	28	189.95	189.00	-23	1,575	-1.46%
2018/09/17	1	197.00	15	200.77	197.00	-14	1,581	-0.89%
2018/09/14	16	196.16	4	195.75	196.00	12	1,583	0.76%
2018/09/13	2	190.25	21	193.17	196.50	-19	1,600	-1.19%
2018/09/12	18.1	187.74	150	188.30	185.50	-131.9	1,584	-8.32%	大賣/鉅額交易
2018/09/11	53	188.34	68	183.34	187.50	-15	1,580	-0.95%
2018/09/10	21	191.07	16	191.38	190.50	5	1,571	0.32%
2018/09/07	13	193.35	11	194.59	191.00	2	1,574	0.13%
2018/09/06	8	203.63	10.1	208.47	203.50	-2.1	1,541	-0.14%
2018/09/05	0.3	219.00	14	213.82	215.00	-13.7	1,505	-0.91%
2018/09/04	23.6	222.03	12	216.88	222.00	11.6	1,498	0.77%
2018/09/03	13	220.12	13	225.46	215.00	0	1,491	0.00%
2018/08/31	13.5	228.60	21	228.57	228.50	-7.5	1,481	-0.50%
2018/08/30	29	226.55	17	223.24	226.00	12	1,483	0.81%
2018/08/29	2	224.00	32.6	225.19	221.00	-30.6	1,503	-2.04%
2018/08/28	2.3	230.85	0	0.00	229.00	2.3	1,484	0.16%
2018/08/27	0	0.00	14.4	236.67	236.50	-14.4	1,477	-0.97%
2018/08/24	2	238.25	19	238.68	237.00	-17	1,490	-1.14%
2018/08/23	0	0.00	27	245.65	244.00	-27	1,517	-1.78%
2018/08/22	16	245.53	11	244.91	245.50	5	1,525	0.33%
2018/08/21	2	248.75	15	243.80	245.50	-13	1,546	-0.84%
2018/08/20	8	240.06	21	240.24	240.00	-13	1,578	-0.82%
2018/08/17	2	242.00	15	241.82	238.50	-13	1,660	-0.79%
2018/08/16	25	239.52	9	238.50	238.00	16	1,706	0.94%
2018/08/15	60	240.31	16	240.81	238.00	44	1,798	2.45%
2018/08/14	20	240.03	32	243.30	243.50	-12	1,819	-0.66%
2018/08/13	73	238.49	0	0.00	240.50	73	1,824	4.00%
2018/08/10	0	0.00	2	245.25	244.50	-2	1,826	-0.11%
2018/08/09	53	244.82	13	245.85	244.50	40	1,847	2.17%
2018/08/08	0	0.00	5	251.00	247.00	-5	1,900	-0.26%
2018/08/07	12	249.54	11	251.23	248.00	1	1,974	0.05%
2018/08/06	5	258.00	7	255.71	250.50	-2	2,007	-0.10%
2018/08/03	1	268.50	4	265.00	266.00	-3	2,006	-0.15%
2018/08/02	31	263.00	1	265.00	263.00	30	2,037	1.47%
2018/08/01	201	266.28	3	268.33	270.00	198	2,086	9.49%	大買/鉅額交易
2018/07/31	5	255.20	2	253.75	256.00	3	2,094	0.14%
2018/07/30	2	260.25	31	259.39	256.00	-29	2,167	-1.34%
2018/07/27	46	259.10	36	258.79	262.00	10	2,288	0.44%
2018/07/26	2	260.00	209	258.09	255.00	-207	2,433	-8.51%	大賣/鉅額交易
2018/07/25	6	254.75	62	255.05	255.50	-56	2,494	-2.24%
2018/07/24	10	244.00	306	243.34	248.50	-296	2,551	-11.60%	大賣/鉅額交易
2018/07/23	10	241.30	311	247.55	240.50	-301	2,626	-11.46%	大賣/鉅額交易
2018/07/20	138	255.28	271	258.32	257.00	-133	2,754	-4.83%	大買/大賣/鉅額交易
2018/07/19	126	253.43	6	251.75	251.00	120	2,801	4.28%	大買/鉅額交易
2018/07/18	4	257.63	16	258.66	253.00	-12	2,871	-0.42%
2018/07/17	4.1	271.22	12	269.38	268.00	-7.9	2,955	-0.27%
2018/07/16	0	0.00	43	271.67	267.50	-43	3,005	-1.43%
2018/07/13	1	270.50	80	269.74	272.00	-79	3,076	-2.57%
2018/07/12	2	270.25	77	269.90	266.50	-75	3,144	-2.38%
2018/07/11	15	273.33	25	272.12	268.50	-10	3,127	-0.32%
2018/07/10	14	283.29	81	285.83	281.00	-67	3,096	-2.16%
2018/07/09	111	288.32	128	292.06	292.50	-17	3,072	-0.55%	大買/大賣/
2018/07/06	15	289.50	11	287.00	292.00	4	3,126	0.13%
2018/07/05	3	300.50	19	297.95	295.00	-16	3,108	-0.51%
2018/07/04	10	304.40	145	302.51	302.00	-135	3,116	-4.33%	大賣/鉅額交易
2018/07/03	4	304.75	131	308.56	302.00	-127	3,133	-4.05%	大賣/鉅額交易
2018/07/02	0	0.00	263	319.37	315.00	-263	3,124	-8.42%	大賣/鉅額交易
2018/06/29	30	311.50	49.5	310.70	312.00	-19.5	3,110	-0.63%
2018/06/28	29	309.60	20	309.53	306.00	9	3,150	0.29%
2018/06/27	11	311.59	18	314.11	310.50	-7	3,149	-0.22%
2018/06/26	5	313.30	12	312.83	313.50	-7	3,153	-0.22%
2018/06/25	29	314.97	13	314.92	316.00	16	3,142	0.51%
2018/06/22	182	308.64	7	308.57	308.00	175	3,128	5.59%	大買/鉅額交易
2018/06/21	34	297.85	14	297.96	301.00	20	3,113	0.64%
2018/06/20	0	0.00	8	292.13	291.00	-8	3,113	-0.26%
2018/06/19	2	295.75	15	292.13	292.50	-13	3,138	-0.41%
2018/06/15	25	293.36	118	294.87	292.50	-93	3,177	-2.93%	大賣/
2018/06/14	7	301.79	16	300.19	298.00	-9	3,184	-0.28%
2018/06/13	3	305.50	6	305.50	304.50	-3	3,184	-0.09%
2018/06/12	13	307.69	15	307.90	306.00	-2	3,190	-0.06%
2018/06/11	154	307.78	13	307.73	307.50	141	3,213	4.39%	大買/鉅額交易
2018/06/08	23	307.80	3	309.17	307.50	20	3,262	0.61%
2018/06/07	0	0.00	67	315.77	310.50	-67	3,292	-2.03%
2018/06/06	84	305.68	5	312.80	316.00	79	3,338	2.37%
2018/06/05	21	310.50	0	0.00	310.50	21	3,354	0.63%
2018/06/04	39	315.14	24	314.94	314.00	15	3,587	0.42%
2018/06/01	7	318.57	18	318.89	315.50	-11	3,684	-0.30%
2018/05/31	223.2	313.62	54.6	314.80	315.00	168.5	3,688	4.57%	大買/鉅額交易
2018/05/30	91	309.98	52	310.56	309.00	39	3,674	1.06%
2018/05/29	80	309.98	28	310.38	314.50	52	3,664	1.42%
2018/05/28	11	310.23	18	311.58	310.00	-7	3,641	-0.19%
2018/05/25	14	334.25	114	333.58	320.50	-100	3,594	-2.78%	大賣/
2018/05/24	25	339.54	2	342.25	337.00	23	3,520	0.65%
2018/05/23	67	341.67	30	338.95	341.00	37	3,473	1.07%
2018/05/22	16	329.78	9	324.00	330.00	7	3,386	0.21%
2018/05/21	54	325.31	11	325.59	324.00	43	3,366	1.28%
2018/05/18	52	324.42	6	324.00	325.00	46	3,361	1.37%
2018/05/17	1	323.50	40	324.89	323.00	-39	3,352	-1.16%
2018/05/16	66.5	326.62	58	333.45	324.50	8.5	3,330	0.25%
2018/05/15	10	324.75	6	322.17	325.50	4	3,288	0.12%
2018/05/14	6	312.25	0	0.00	310.00	6	3,232	0.19%
2018/05/11	36	322.57	99	321.65	317.00	-63	3,191	-1.97%
2018/05/10	5	321.20	38	317.32	319.50	-33	3,159	-1.04%
2018/05/09	135	313.51	9	315.56	316.00	126	3,116	4.04%	大買/鉅額交易
2018/05/08	45	318.68	60	320.27	314.00	-15	3,052	-0.49%
2018/05/07	14	320.39	36	319.42	319.00	-22	3,013	-0.73%
2018/05/04	53	328.69	125	328.37	322.00	-72	2,939	-2.45%	大賣/
2018/05/03	89	340.01	215	335.57	338.00	-126	2,830	-4.45%	大賣/鉅額交易
2018/05/02	25	320.14	69	320.59	325.00	-44	2,670	-1.65%
2018/04/30	56	311.24	132	310.96	310.00	-76	2,582	-2.94%	大賣/
2018/04/27	34	301.03	114	300.42	307.50	-80	2,501	-3.20%	大賣/
2018/04/26	132.3	299.74	36	308.00	288.00	96.3	2,400	4.01%	大買/
2018/04/25	3	290.67	17	286.79	298.00	-14	2,241	-0.62%
2018/04/24	22	285.05	27	287.69	283.50	-5	2,179	-0.23%
2018/04/23	0	0.00	29	293.21	293.00	-29	2,106	-1.38%
2018/04/20	10	268.50	35	269.01	273.50	-25	2,009	-1.24%
2018/04/19	32	266.70	9	264.78	261.50	23	1,966	1.17%
2018/04/18	50	257.05	13	253.85	258.50	37	1,874	1.97%
2018/04/17	34	249.24	14	250.04	249.50	20	1,785	1.12%
2018/04/16	14	247.25	4	247.38	247.50	10	1,772	0.56%
2018/04/13	8	243.75	0	0.00	243.00	8	1,762	0.45%
2018/04/12	136	254.27	20	248.83	245.50	116	1,769	6.56%	大買/鉅額交易
2018/04/11	127	237.69	2	238.00	237.50	125	1,685	7.42%	大買/鉅額交易
2018/04/10	22	236.52	2	235.50	236.50	20	1,678	1.19%
2018/04/09	20	241.70	21	240.60	237.50	-1	1,661	-0.06%
2018/04/03	1	243.00	4	242.63	242.50	-3	1,638	-0.18%
2018/04/02	2	246.50	11	249.55	246.50	-9	1,626	-0.55%
2018/03/30	1	241.50	55	241.58	241.00	-54	1,554	-3.47%
2018/03/29	75	241.25	18	239.86	241.50	57	1,547	3.68%
2018/03/28	4	240.38	5	237.30	237.00	-1	1,527	-0.07%
2018/03/27	17	242.15	0	0.00	238.00	17	1,520	1.12%
2018/03/26	74	240.16	4	238.88	241.00	70	1,512	4.63%
2018/03/23	14	235.86	15	234.43	235.50	-1	1,502	-0.07%
2018/03/22	34	242.87	110	239.09	237.00	-76	1,484	-5.12%	大賣/
2018/03/21	23	239.74	12	241.00	241.50	11	1,453	0.76%
2018/03/20	19	231.68	2	233.00	231.50	17	1,400	1.21%
2018/03/19	1	241.50	2	241.25	238.00	-1	1,375	-0.07%
2018/03/16	25.8	243.18	21	243.19	242.50	4.8	1,374	0.35%
2018/03/15	20	242.68	78	242.34	243.00	-58	1,386	-4.18%
2018/03/14	13	240.54	26	241.79	240.00	-13	1,357	-0.96%
2018/03/13	34	249.09	218	249.35	245.50	-184	1,310	-14.04%	大賣/鉅額交易
2018/03/12	72.5	250.46	3	251.17	255.00	69.5	1,270	5.47%
2018/03/09	225	248.85	5	246.10	247.50	220	1,213	18.13%	大買/鉅額交易
2018/03/08	550	251.28	16	247.06	246.50	534	1,156	46.18%	大買/鉅額交易
2018/03/07	385	233.85	6	234.00	234.00	379	914	41.46%	大買/鉅額交易
2018/03/06	154	212.29	6	212.42	213.00	148	807	18.32%	大買/鉅額交易
2018/03/05	47	208.68	111	207.90	207.50	-64	798	-8.02%	大賣/
2018/03/02	13	203.31	13	203.19	204.00	0	782	0.00%
2018/03/01	12	202.58	1	202.50	203.00	11	787	1.40%
2018/02/27	38	202.47	25	202.34	202.00	13	794	1.64%
2018/02/26	25	204.42	1	204.50	203.50	24	802	2.99%
2018/02/23	20	199.13	16	198.75	198.50	4	793	0.50%
2018/02/22	16	199.44	23	198.54	197.50	-7	797	-0.88%
2018/02/21	30	194.33	19	194.76	195.50	11	791	1.39%
2018/02/12	9	187.06	13	187.04	188.00	-4	791	-0.51%
2018/02/09	7	179.93	57	182.82	182.00	-50	791	-6.31%
2018/02/08	9	182.89	70	182.22	183.00	-61	792	-7.70%
2018/02/07	2	187.50	114	185.85	184.00	-112	798	-14.03%	大賣/鉅額交易
2018/02/06	17	183.65	49	184.64	181.00	-32	824	-3.88%
2018/02/05	0	0.00	19	194.29	194.00	-19	802	-2.37%
2018/02/02	1	199.00	12	200.00	198.00	-11	799	-1.38%
2018/02/01	7.4	201.52	0	0.00	200.00	7.4	811	0.91%
2018/01/31	3	200.50	40	200.50	200.50	-37	815	-4.53%
2018/01/30	0	0.00	5	200.50	200.50	-5	815	-0.61%
2018/01/29	3	206.00	0	0.00	206.00	3	810	0.37%
2018/01/26	3	208.00	7	206.93	205.50	-4	813	-0.49%
2018/01/25	8	203.25	18	202.47	204.00	-10	806	-1.24%
2018/01/24	3	202.00	10	202.25	201.50	-7	820	-0.85%
2018/01/23	0	0.00	16	203.34	203.00	-16	849	-1.88%
2018/01/22	0	0.00	4	202.63	201.00	-4	884	-0.45%
2018/01/19	28	203.84	12	204.08	202.00	16	914	1.75%
2018/01/18	23	202.17	40	202.23	202.50	-17	915	-1.86%
2018/01/17	15	197.90	1	198.00	198.00	14	922	1.52%
2018/01/16	0	0.00	54	203.94	201.00	-54	941	-5.73%
2018/01/12	0	0.00	16	190.50	190.00	-16	877	-1.82%
2018/01/11	0	0.00	61	192.22	192.50	-61	877	-6.95%
2018/01/10	129	193.07	48	192.83	194.00	81	881	9.19%	大買/
2018/01/09	123	190.41	24	190.15	189.50	99	876	11.30%	大買/
2018/01/08	16	190.53	25	190.08	191.50	-9	875	-1.03%
2018/01/05	15	186.00	11	186.00	186.50	4	860	0.46%
2018/01/04	0	0.00	5	186.20	186.00	-5	864	-0.58%
2018/01/03	0	0.00	14	186.25	185.50	-14	869	-1.61%
2018/01/02	37	186.09	6	186.17	187.50	31	870	3.56%