義隆 (2458)-合庫券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股▼2.09%
1181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

義隆 (2458)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	2	163.00	0.9	165.00	163.00	1.1	2,815	0.04%
2024/05/30	6	169.83	0.1	167.00	167.00	6	2,785	0.21%
2024/05/29	4	175.00	5	174.00	174.00	-1	2,768	-0.04%
2024/05/28	2.1	174.01	0	0.00	171.50	2.1	2,753	0.08%
2024/05/27	2	169.00	1	170.50	173.00	1	2,738	0.04%
2024/05/24	0	0.00	0.1	166.50	167.00	-0.1	2,731	0.00%
2024/05/23	2	169.00	5.2	171.23	169.00	-3.2	2,785	-0.11%
2024/05/22	0.6	165.18	8	165.75	168.00	-7.5	2,747	-0.27%
2024/05/21	2	155.25	0	0.00	155.00	2	2,723	0.07%
2024/05/20	1	156.00	1	157.50	156.00	0	2,851	0.00%
2024/05/16	0	0.00	2	160.50	160.00	-2	3,002	-0.07%
2024/05/15	1	157.00	2	157.50	156.00	-1	3,005	-0.03%
2024/05/09	2	156.25	1	159.00	155.00	1	3,027	0.03%
2024/05/08	0	0.00	1	157.00	158.00	-1	3,030	-0.03%
2024/05/07	0.2	157.00	0	0.00	156.50	0.2	3,036	0.01%
2024/05/06	14.2	157.82	0	0.00	156.50	14.2	3,035	0.47%
2024/05/03	9	158.89	2	157.50	157.00	7	3,041	0.23%
2024/05/02	1	162.00	0	0.00	165.50	1	2,931	0.03%
2024/04/30	0	0.00	0.1	165.50	164.50	-0.1	2,926	0.00%
2024/04/29	0	0.00	7	168.71	168.00	-7	2,930	-0.24%
2024/04/26	0	0.00	2	163.50	163.50	-2	2,903	-0.07%
2024/04/25	1	165.00	621.6	161.77	164.50	-620.6	2,897	-21.42%	大賣/鉅額交易
2024/04/24	0	0.00	0.2	156.75	157.00	-0.2	2,847	-0.01%
2024/04/23	0	0.00	1	151.50	150.50	-1	2,831	-0.04%
2024/04/22	1.1	147.00	0	0.00	146.50	1.1	2,816	0.04%
2024/04/19	1.2	158.51	0	0.00	155.00	1.2	2,768	0.04%
2024/04/18	0	0.00	1	162.00	161.50	-1	2,718	-0.04%
2024/04/17	1	164.00	1,092	162.29	162.00	-1,091	2,714	-40.19%	大賣/鉅額交易
2024/04/16	3	157.33	0	0.00	159.50	3	2,664	0.11%
2024/04/15	0	0.00	1,425	161.05	162.00	-1,425	2,637	-54.02%	大賣/鉅額交易
2024/04/11	2	156.00	0	0.00	158.50	2	2,556	0.08%
2024/04/08	1	160.00	1	162.00	159.50	0	2,562	0.00%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	0.1	156.00	0	0.00	156.00	0.1	2,542	0.00%
2024/04/01	0	0.00	1	162.50	161.00	-1	2,519	-0.04%
2024/03/29	3.2	158.31	0	0.00	157.00	3.2	2,503	0.13%
2024/03/28	1	161.00	0.5	161.40	160.50	0.5	2,521	0.02%
2024/03/27	2.2	165.45	1	164.50	164.50	1.2	2,516	0.05%
2024/03/26	289	167.72	0	0.00	166.50	289	2,594	11.14%	大買/鉅額交易
2024/03/22	88	165.34	2	165.50	169.00	86	2,651	3.24%
2024/03/21	6	169.92	0	0.00	167.00	6	2,660	0.23%
2024/03/20	370.5	169.34	2.2	169.00	167.50	368.3	2,644	13.93%	大買/鉅額交易
2024/03/19	217	167.09	5	167.00	165.00	212	2,641	8.03%	大買/鉅額交易
2024/03/18	47.1	165.82	1.2	165.67	166.50	45.9	2,661	1.72%
2024/03/15	3	165.00	3.1	165.19	163.50	-0.1	2,675	0.00%
2024/03/14	222.2	163.54	1	162.50	162.50	221.2	2,681	8.25%	大買/鉅額交易
2024/03/13	0	0.00	0	164.00	163.50	0	2,763	0.00%
2024/03/12	0	165.00	0.3	165.52	163.50	-0.3	2,795	-0.01%
2024/03/11	0.3	163.00	0	0.00	160.00	0.3	2,807	0.01%
2024/03/08	1	164.00	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0.3	165.50	0	0.00	165.50	0.3	2,802	0.01%
2024/03/06	1	165.50	2	165.00	166.50	-1	2,796	-0.04%
2024/03/05	2	167.25	0	0.00	167.00	2	2,826	0.07%
2024/03/04	3	167.83	1	171.00	167.50	2	2,861	0.07%
2024/02/29	1	167.00	0	0.00	166.00	1	2,872	0.03%
2024/02/27	4	170.25	3	171.17	169.00	1	2,856	0.04%
2024/02/26	2	170.50	0	0.00	170.00	2	2,857	0.07%
2024/02/23	0	0.00	0.1	163.00	164.00	-0.1	2,794	0.00%
2024/02/22	0	0.00	0.1	166.00	167.50	-0.1	2,686	0.00%
2024/02/21	0.1	166.00	1.3	166.12	167.50	-1.2	2,636	-0.05%
2024/02/20	0	0.00	1.5	163.33	161.00	-1.5	2,542	-0.06%
2024/02/19	0	0.00	24.2	158.55	163.50	-24.2	2,543	-0.95%
2024/02/16	2	152.00	1	153.00	153.00	1	2,480	0.04%
2024/02/15	1	149.00	2	148.25	148.50	-1	2,491	-0.04%
2024/02/05	5	149.20	0	0.00	148.00	5	2,481	0.20%
2024/02/02	0	0.00	1	150.50	150.50	-1	2,498	-0.04%
2024/01/29	2	149.00	1	152.00	149.00	1	2,710	0.04%
2024/01/25	0	0.00	1	153.50	152.50	-1	3,015	-0.03%
2024/01/22	0.2	150.00	0	0.00	151.00	0.2	3,102	0.01%
2024/01/19	0.5	151.00	0	0.00	150.50	0.5	3,112	0.02%
2024/01/18	2	150.25	0	0.00	152.00	2	3,159	0.06%
2024/01/17	0	0.00	2	154.50	154.50	-2	3,271	-0.06%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	2	156.75	2	156.50	156.50	0	3,407	0.00%
2024/01/11	1	157.50	1	161.00	157.00	0	3,519	0.00%
2024/01/10	1	157.50	19	158.00	160.00	-18	3,575	-0.50%
2024/01/09	15	155.17	0	0.00	154.50	15	3,600	0.42%
2024/01/08	1.2	153.17	0	0.00	153.50	1.2	3,600	0.03%
2024/01/05	1.4	154.57	20	153.00	155.50	-18.6	3,621	-0.51%
2024/01/04	1	155.00	1	156.50	156.50	0	3,654	0.00%
2024/01/03	1	158.50	1	157.00	158.00	0	3,678	0.00%
2023/12/28	2	160.75	0	0.00	160.50	2	3,759	0.05%
2023/12/27	20	162.50	0	0.00	164.00	20	3,792	0.53%
2023/12/26	1	164.00	2	162.50	162.00	-1	3,784	-0.03%
2023/12/25	0.2	163.00	0	0.00	162.50	0.2	3,781	0.01%
2023/12/22	1	162.00	0	0.00	163.50	1	3,771	0.03%
2023/12/21	1	161.50	9	161.89	163.00	-8	3,732	-0.21%
2023/12/20	1	160.50	2	161.00	160.00	-1	3,657	-0.03%
2023/12/18	1	155.50	4.1	156.99	157.00	-3.1	3,606	-0.08%
2023/12/15	4	153.63	0	0.00	154.00	4	3,614	0.11%
2023/12/14	0	0.00	1	157.00	157.50	-1	3,613	-0.03%
2023/12/13	3	159.00	2	157.50	158.00	1	3,619	0.03%
2023/12/12	1	156.50	19	158.00	158.50	-18	3,674	-0.49%
2023/12/11	23.1	157.54	0	0.00	157.00	23.1	3,711	0.62%
2023/12/08	4	158.63	15	158.57	157.50	-11	3,758	-0.29%
2023/12/07	1	155.00	0	0.00	153.50	1	3,744	0.03%
2023/12/05	0.2	147.00	0	0.00	146.50	0.2	3,822	0.01%
2023/11/30	20	150.75	1	151.50	151.50	19	4,113	0.46%
2023/11/29	1	152.00	2	152.75	153.00	-1	4,237	-0.02%
2023/11/28	0	0.00	11	149.36	150.00	-11	4,205	-0.26%
2023/11/27	1.2	147.17	20	149.75	146.00	-18.8	4,197	-0.45%
2023/11/24	1	150.50	15	149.53	151.00	-14	4,185	-0.33%
2023/11/22	15	147.43	0	0.00	147.50	15	4,123	0.36%
2023/11/21	0	0.00	0.1	144.50	145.00	-0.1	4,116	0.00%
2023/11/20	0	0.00	2.2	144.04	144.00	-2.2	4,136	-0.05%
2023/11/17	0	0.00	3.1	146.11	146.50	-3.1	4,116	-0.08%
2023/11/16	3	143.50	0	0.00	142.50	3	4,079	0.07%
2023/11/15	10	149.00	2	147.50	147.50	8	4,029	0.20%
2023/11/14	0.1	145.50	12.7	146.13	146.00	-12.6	4,001	-0.31%
2023/11/13	2	144.00	2	143.50	143.50	0	3,969	0.00%
2023/11/10	0.1	141.00	0	0.00	141.50	0.1	3,972	0.00%
2023/11/09	0	0.00	9.8	140.50	140.50	-9.8	3,987	-0.25%
2023/11/08	13	144.38	13.1	145.26	144.50	-0.1	4,002	0.00%
2023/11/07	0	0.00	3.6	144.25	145.00	-3.6	4,036	-0.09%
2023/11/06	1.1	140.14	2	140.25	140.00	-0.9	4,005	-0.02%
2023/11/03	11.4	136.58	20	137.00	135.50	-8.6	3,978	-0.22%
2023/11/02	10	145.85	6.4	149.82	149.50	3.6	3,770	0.10%
2023/10/31	7	146.48	1	144.00	144.00	6	4,054	0.15%
2023/10/30	2	144.50	8	145.06	146.50	-6	4,038	-0.15%
2023/10/27	0.1	140.00	0	0.00	140.00	0.1	4,005	0.00%
2023/10/26	6	141.92	0.1	142.50	139.50	6	4,071	0.15%
2023/10/25	7.1	149.00	9	147.06	144.50	-2	4,033	-0.05%
2023/10/24	4	144.75	6.1	144.59	144.00	-2.1	3,899	-0.05%
2023/10/23	1	141.50	2.1	141.52	142.00	-1.1	3,814	-0.03%
2023/10/20	6	140.75	4	140.38	142.50	2	3,867	0.05%
2023/10/19	6	137.42	3	137.50	138.50	3	3,886	0.08%
2023/10/18	4	141.26	4	140.75	141.50	0	3,910	0.00%
2023/10/17	4	140.00	1	140.50	140.00	3	3,893	0.08%
2023/10/16	2	136.50	0	0.00	136.50	2	3,987	0.05%
2023/10/13	1	139.00	3	139.00	139.00	-2	4,006	-0.05%
2023/10/12	3	135.50	0	0.00	137.50	3	3,991	0.08%
2023/10/11	0.1	138.00	2	139.00	137.00	-1.9	3,986	-0.05%
2023/10/06	4.4	138.72	2	137.75	137.00	2.4	3,969	0.06%
2023/10/05	3	139.83	2	140.50	141.50	1	3,945	0.03%
2023/10/04	7	135.07	3.1	137.45	138.00	3.9	3,881	0.10%
2023/10/03	0	0.00	5	136.00	138.00	-5	3,843	-0.13%
2023/10/02	0	0.00	1	135.00	134.50	-1	3,812	-0.03%
2023/09/28	1	132.50	0	0.00	133.50	1	3,819	0.03%
2023/09/27	1	132.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	0.00	20	136.38	135.00	-20	3,832	-0.52%
2023/09/25	10	137.25	0	0.00	136.50	10	3,826	0.26%
2023/09/22	10	135.50	0	0.00	137.00	10	3,811	0.26%
2023/09/20	1	136.50	25	138.86	138.00	-24	3,771	-0.64%
2023/09/19	0.1	140.00	70	142.35	141.00	-69.9	3,738	-1.87%
2023/09/18	1	142.00	0	0.00	142.00	1	3,712	0.03%
2023/09/15	15	144.73	3.2	144.63	144.50	11.9	3,678	0.32%
2023/09/14	15.3	142.76	1	143.00	143.00	14.3	3,591	0.40%
2023/09/13	2	139.25	3	141.83	143.50	-1	3,542	-0.03%
2023/09/12	1	140.50	1.4	140.45	140.50	-0.4	3,494	-0.01%
2023/09/11	1	139.50	0	0.00	138.00	1	3,420	0.03%
2023/09/08	0.2	133.00	12	133.25	135.50	-11.8	3,340	-0.35%
2023/09/07	9	134.06	3.2	134.46	135.00	5.8	3,326	0.17%
2023/09/06	0	130.00	17	131.62	133.00	-17	3,289	-0.52%
2023/09/05	10.6	133.57	8	134.19	134.00	2.6	3,287	0.08%
2023/09/04	11	129.05	10.1	125.09	128.50	0.9	3,087	0.03%
2023/09/01	50	120.66	1	121.00	120.50	49	2,924	1.68%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/30	1	117.00	0	0.00	119.00	1	2,917	0.03%
2023/08/28	0	0.00	1	113.50	113.00	-1	2,890	-0.03%
2023/08/25	2	113.25	0	0.00	113.00	2	2,919	0.07%
2023/08/24	0	0.00	2	116.25	116.00	-2	2,926	-0.07%
2023/08/23	1	114.00	4	113.50	114.50	-3	2,943	-0.10%
2023/08/17	0.2	117.00	0	0.00	116.50	0.2	3,087	0.01%
2023/08/15	3	115.50	14	115.89	116.00	-11	3,063	-0.36%
2023/08/14	6	116.25	4.3	117.97	117.00	1.7	3,046	0.06%
2023/08/11	1.1	120.73	4.1	122.48	121.00	-3	2,996	-0.10%
2023/08/10	5	119.40	1	118.50	118.00	4	2,943	0.14%
2023/08/09	2.1	119.03	8.1	119.96	121.00	-6	2,884	-0.21%
2023/08/08	6	118.67	3	118.50	118.00	3	2,835	0.11%
2023/08/07	9	119.06	2	117.50	117.00	7	2,783	0.25%
2023/08/04	5.1	121.03	19	123.45	122.50	-13.9	2,654	-0.52%
2023/08/02	57.1	114.02	4	114.00	114.00	53.1	2,391	2.22%
2023/08/01	291	114.31	2	114.50	115.00	289	2,389	12.10%	大買/鉅額交易
2023/07/31	5	116.40	4.1	115.51	116.50	0.9	2,402	0.04%
2023/07/28	3	112.00	0	0.00	112.50	3	2,288	0.13%
2023/07/27	8	115.06	0	0.00	114.50	8	2,251	0.36%
2023/07/26	2	114.75	10	112.70	112.50	-8	2,237	-0.36%
2023/07/25	3	113.83	1	116.50	115.00	2	2,198	0.09%
2023/07/24	0.5	118.00	1	118.00	118.00	-0.6	2,104	-0.03%
2023/07/21	4	114.75	4	116.75	115.50	0	2,018	0.00%
2023/07/20	2	113.50	1	116.00	114.50	1	1,972	0.05%
2023/07/19	3	117.50	7	118.29	118.50	-4	1,900	-0.21%
2023/07/18	1	109.00	0	0.00	113.00	1	1,770	0.06%
2023/07/14	1	111.00	3	110.33	110.50	-2	1,729	-0.12%
2023/07/13	2	108.50	0	0.00	108.00	2	1,679	0.12%
2023/07/07	43	107.90	2	107.00	107.50	41	1,653	2.48%
2023/07/06	0	0.00	6	106.33	108.00	-6	1,647	-0.36%
2023/07/05	0	0.00	1.2	107.42	106.00	-1.2	1,627	-0.07%
2023/06/26	1	99.90	0	0.00	100.00	1	1,600	0.06%
2023/06/16	0	0.00	196	106.29	106.00	-196	1,566	-12.51%	大賣/鉅額交易
2023/06/15	1	105.00	0.5	104.00	105.50	0.5	1,539	0.03%
2023/06/14	0	0.00	4	108.50	105.00	-4	1,536	-0.26%
2023/06/13	2	107.00	1	106.00	107.00	1	1,527	0.07%
2023/06/12	0.5	104.00	0	0.00	103.50	0.5	1,480	0.03%
2023/06/09	7	107.14	9	107.06	104.00	-2	1,475	-0.14%
2023/06/08	0.1	104.50	1	104.50	105.00	-0.9	1,422	-0.06%
2023/06/06	6	101.92	1	102.50	102.00	5	1,424	0.35%
2023/06/05	0	0.00	1	105.50	105.00	-1	1,419	-0.07%
2023/06/02	1	103.00	7	104.29	104.50	-6	1,409	-0.43%
2023/06/01	0.1	103.00	1	103.50	103.50	-0.9	1,402	-0.07%
2023/05/31	2	102.00	0	0.00	102.00	2	1,405	0.14%
2023/05/30	3	102.01	0	0.00	102.00	3	1,374	0.22%
2023/05/29	2	104.00	6	104.42	104.00	-4	1,378	-0.29%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	104.50	1	105.50	104.00	0	1,457	0.00%
2023/05/24	11	102.55	6.1	103.23	104.50	4.9	1,433	0.34%
2023/05/22	0	0.00	2	98.60	98.60	-2	1,369	-0.15%
2023/05/19	1	98.40	0	0.00	98.50	1	1,383	0.07%
2023/05/18	1	98.40	0.1	98.80	98.60	1	1,399	0.07%
2023/05/16	0	0.00	2	97.25	97.10	-2	1,409	-0.14%
2023/05/15	0	0.00	0.1	95.20	95.10	-0.1	1,401	-0.01%
2023/05/12	0	0.00	0.1	95.75	95.90	-0.1	1,418	-0.01%
2023/05/10	1	92.50	0	0.00	92.50	1	1,435	0.07%
2023/05/09	2	92.50	0	0.00	93.00	2	1,457	0.14%
2023/05/08	3	93.51	1	93.30	93.20	2	1,485	0.14%
2023/05/05	2.1	97.49	1	96.70	95.80	1.1	1,514	0.07%
2023/04/25	0.2	92.83	0	0.00	91.10	0.2	1,681	0.01%
2023/04/24	0	95.20	0	0.00	95.20	0	1,671	0.00%
2023/04/21	1	97.58	1	95.70	95.40	0	1,690	0.00%
2023/04/20	0.1	99.10	0	0.00	98.50	0.1	1,693	0.00%
2023/04/19	1.1	100.00	0	0.00	100.00	1.1	1,743	0.06%
2023/04/12	1	103.00	1	103.00	102.50	0	1,854	0.00%
2023/04/11	1	101.50	1	102.50	104.00	0	1,863	0.00%
2023/04/07	3	100.50	3	99.90	101.00	0	1,865	0.00%
2023/04/06	0.1	98.70	0	0.00	98.50	0.1	1,855	0.01%
2023/03/31	1	100.00	0	0.00	99.80	1	1,847	0.05%
2023/03/30	1	100.50	1	99.70	99.60	0	1,842	0.00%
2023/03/29	0	0.00	6	102.50	102.50	-6	1,840	-0.33%
2023/03/24	1	104.50	1	104.50	104.50	0	1,887	0.00%
2023/03/22	11	103.55	1	104.50	104.00	10	1,909	0.52%
2023/03/21	1	103.00	1	102.50	102.50	0	1,914	0.00%
2023/03/17	3	100.83	1	100.50	100.00	2	1,924	0.10%
2023/03/16	5	100.30	2	100.35	99.70	3	1,920	0.16%
2023/03/14	6	101.33	2	101.50	101.00	4	1,943	0.21%
2023/03/13	2	102.00	0	0.00	102.50	2	1,942	0.10%
2023/03/10	7	105.36	0.1	104.00	104.00	6.9	1,933	0.36%
2023/03/09	1.3	105.88	0	0.00	107.00	1.3	1,959	0.07%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	1	104.50	1	105.00	104.50	0	1,944	0.00%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1.1	105.36	3	105.50	106.50	-1.9	1,948	-0.10%
2023/02/24	0	0.00	1.1	108.50	108.50	-1.1	1,929	-0.06%
2023/02/23	5.1	111.87	3.2	112.22	111.00	1.9	1,910	0.10%
2023/02/22	1	106.50	1.2	106.96	107.00	-0.2	1,815	-0.01%
2023/02/21	1	107.00	4	107.63	108.00	-3	1,837	-0.16%
2023/02/17	1	102.50	4	103.00	103.00	-3	1,881	-0.16%
2023/02/16	2	103.00	2	103.25	104.50	0	1,909	0.00%
2023/02/15	1	103.50	1	104.50	102.50	0	1,927	0.00%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	4	105.25	3	104.00	104.50	1	1,960	0.05%
2023/02/10	2	104.25	7	104.79	106.00	-5	2,005	-0.25%
2023/02/09	0.1	105.50	31	104.73	105.00	-30.9	2,142	-1.44%
2023/02/08	1.1	105.55	0	0.00	105.50	1.1	2,341	0.05%
2023/02/06	0	0.00	0.2	104.00	103.50	-0.2	2,324	-0.01%
2023/02/03	1	108.00	0	107.50	107.50	1	2,294	0.04%
2023/02/02	2	108.25	6.1	107.80	108.00	-4.1	2,249	-0.18%
2023/02/01	30	101.50	6.2	101.13	102.00	23.8	2,157	1.10%
2023/01/31	0.1	95.00	2.2	96.41	96.90	-2.1	2,146	-0.10%
2023/01/30	0	0.00	1	94.19	94.30	-1	2,128	-0.05%
2023/01/17	0	91.00	0	0.00	91.00	0	2,127	0.00%
2023/01/13	2	91.10	0	0.00	90.70	2	2,183	0.09%
2023/01/12	33	93.57	0.3	93.60	92.80	32.7	2,189	1.49%
2023/01/11	0	0.00	4	96.00	94.70	-4	2,210	-0.18%
2023/01/10	0.1	95.00	0	0.00	95.50	0.1	2,210	0.00%
2023/01/09	1	95.70	2.1	95.99	96.00	-1.1	2,207	-0.05%
2023/01/06	1	95.10	2.4	94.29	94.40	-1.4	2,163	-0.06%
2023/01/05	0	0.00	3	89.00	89.20	-3	2,058	-0.15%
2023/01/04	0	0.00	0.1	86.70	86.80	-0.1	2,072	0.00%
2023/01/03	0	0.00	2	87.10	87.00	-2	2,107	-0.09%
2022/12/30	1	86.50	0	0.00	86.00	1	2,145	0.05%
2022/12/29	0.1	85.62	0	85.10	85.50	0.1	2,156	0.00%
2022/12/28	0	84.15	0	0.00	83.50	0	2,165	0.00%
2022/12/27	0	85.70	0	0.00	86.10	0	2,168	0.00%
2022/12/26	0	85.80	0	0.00	86.00	0	2,167	0.00%
2022/12/23	0	86.20	104	86.04	86.10	-104	2,187	-4.75%	大賣/鉅額交易
2022/12/21	1.1	86.44	0	0.00	85.30	1.1	2,245	0.05%
2022/12/20	0.3	87.02	0	0.00	85.90	0.3	2,250	0.01%
2022/12/19	0	0.00	315	90.13	90.40	-315	2,279	-13.82%	大賣/鉅額交易
2022/12/16	0	0.00	0.1	90.20	90.30	-0.1	2,305	0.00%
2022/12/15	0	0.00	447	91.22	91.00	-447	2,360	-18.94%	大賣/鉅額交易
2022/12/14	1	90.50	0	0.00	90.50	1	2,429	0.04%
2022/12/13	8	89.03	1	89.10	89.70	7	2,515	0.28%
2022/12/09	1	89.20	396	88.53	89.10	-395	2,719	-14.52%	大賣/鉅額交易
2022/12/08	0	0.00	127	87.06	88.00	-127	2,745	-4.63%	大賣/鉅額交易
2022/12/07	0.1	88.00	377	87.47	87.60	-376.9	2,772	-13.59%	大賣/鉅額交易
2022/12/05	1	92.30	0	0.00	92.10	1	2,763	0.04%
2022/12/01	0	0.00	1.1	91.56	92.70	-1.1	2,786	-0.04%
2022/11/30	0	0.00	2	89.90	89.70	-2	2,774	-0.07%
2022/11/25	3	89.30	0	0.00	88.60	3	2,848	0.11%
2022/11/23	0	0.00	2	87.30	87.60	-2	2,841	-0.07%
2022/11/21	0.1	87.25	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	2	89.70	0.1	90.20	88.60	1.9	2,849	0.07%
2022/11/16	2	89.40	0	0.00	89.00	2	2,815	0.07%
2022/11/14	3	87.33	4	86.83	87.80	-1	2,743	-0.04%
2022/11/11	3	87.70	1.1	86.85	87.10	1.9	2,711	0.07%
2022/11/10	5	86.26	15	86.09	86.40	-10	2,678	-0.37%
2022/11/09	6	85.32	4	86.20	86.50	2	2,654	0.08%
2022/11/08	17	85.86	7	85.74	84.60	10	2,621	0.38%
2022/11/07	7.3	80.82	41.1	79.85	86.10	-33.8	2,577	-1.31%
2022/11/04	37.3	77.95	17	77.83	79.50	20.3	2,435	0.83%
2022/11/03	0	0.00	0.1	83.30	83.00	-0.1	2,235	0.00%
2022/11/02	1	82.80	0	0.00	82.90	1	2,236	0.04%
2022/10/31	0	0.00	3	81.80	81.20	-3	2,277	-0.13%
2022/10/28	2	80.00	0	0.00	79.70	2	2,302	0.09%
2022/10/27	1	81.70	2	82.60	81.70	-1	2,332	-0.04%
2022/10/26	1	79.50	0	0.00	79.30	1	2,303	0.04%
2022/10/25	1	80.10	0	0.00	80.10	1	2,294	0.04%
2022/10/24	1	81.00	0.1	80.80	80.10	0.9	2,282	0.04%
2022/10/21	1	81.50	0	0.00	80.90	1	2,253	0.04%
2022/10/20	1	81.70	0	0.00	81.90	1	2,242	0.04%
2022/10/19	0.1	83.98	0	0.00	82.30	0.1	2,241	0.00%
2022/10/18	0	0.00	2	83.50	82.60	-2	2,214	-0.09%
2022/10/17	0.1	81.40	4	80.35	81.90	-3.9	2,222	-0.18%
2022/10/14	1	81.10	1.1	81.37	81.10	-0.1	2,228	0.00%
2022/10/13	2.1	76.90	0	0.00	76.40	2.1	2,228	0.09%
2022/10/12	0	77.00	0.2	78.00	77.30	-0.2	2,222	-0.01%
2022/10/11	3.2	80.37	0	0.00	79.60	3.2	2,226	0.14%
2022/10/07	1	85.20	1	85.30	84.20	0	2,203	0.00%
2022/10/06	1	84.60	1.2	85.10	85.10	-0.2	2,174	-0.01%
2022/10/05	0	84.05	0	0.00	83.40	0	2,165	0.00%
2022/10/04	1	85.00	0	0.00	84.70	1	2,163	0.05%
2022/09/30	2	82.80	0.1	84.00	83.20	1.9	2,172	0.09%
2022/09/29	0.1	82.50	2	84.70	84.10	-1.9	2,198	-0.09%
2022/09/28	0	82.37	0	0.00	80.60	0	2,233	0.00%
2022/09/27	0	82.10	2	82.10	82.50	-2	2,268	-0.09%
2022/09/26	1.3	82.48	4	81.50	81.00	-2.7	2,281	-0.12%
2022/09/23	0	87.30	0	0.00	86.80	0	2,247	0.00%
2022/09/22	0	87.00	0	0.00	86.90	0	2,209	0.00%
2022/09/21	2	87.60	0	88.00	87.10	2	2,133	0.10%
2022/09/20	1.1	88.01	0	0.00	88.30	1.1	2,043	0.05%
2022/09/19	8	88.85	6	89.30	88.60	2	1,961	0.10%
2022/09/16	2.1	87.72	0.5	87.40	87.50	1.6	1,872	0.08%
2022/09/15	1	90.00	3	90.63	90.50	-2	1,769	-0.11%
2022/09/14	4.1	88.12	0.1	88.50	88.90	4	1,752	0.23%
2022/09/13	3	91.20	5	91.10	90.50	-2	1,732	-0.11%
2022/09/08	0.1	90.45	2	91.00	90.50	-1.9	1,742	-0.11%
2022/09/07	5	88.48	3	88.30	88.80	2	1,728	0.12%
2022/09/06	0.1	89.86	0	0.00	90.10	0.1	1,721	0.01%
2022/09/05	1.1	90.56	0.2	89.33	91.20	1	1,700	0.06%
2022/09/02	605.2	94.22	0	0.00	94.00	605.2	1,650	36.66%	大買/鉅額交易
2022/09/01	4	96.50	2	97.10	97.20	2	1,611	0.12%
2022/08/31	2.2	97.13	2	96.70	97.10	0.2	1,597	0.01%
2022/08/30	3.1	97.82	0.1	97.60	97.00	3	1,590	0.19%
2022/08/29	0.1	98.21	2	98.20	98.00	-1.9	1,572	-0.12%
2022/08/24	4	99.58	2	99.70	99.10	2	1,535	0.13%
2022/08/23	1	99.10	0	0.00	99.70	1	1,535	0.07%
2022/08/22	3	101.67	0	0.00	100.50	3	1,523	0.20%
2022/08/19	0.1	104.20	0	0.00	104.00	0.1	1,511	0.01%
2022/08/18	1	102.00	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0	0.00	2.1	102.50	103.00	-2.1	1,501	-0.14%
2022/08/16	0.5	104.00	0	0.00	103.50	0.5	1,490	0.03%
2022/08/15	0	0.00	0.1	104.00	104.50	-0.1	1,483	-0.01%
2022/08/12	0	0.00	1	103.00	103.00	-1	1,473	-0.07%
2022/08/10	5.1	98.41	0	0.00	97.80	5.1	1,452	0.35%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	0.1	102.00	0	0.00	101.00	0.1	1,430	0.01%
2022/08/05	1	99.00	0	0.00	101.50	1	1,426	0.07%
2022/08/04	0	99.80	0.1	100.00	100.50	-0.1	1,374	-0.01%
2022/08/03	5	102.40	0	0.00	102.50	5	1,346	0.37%
2022/07/28	0	108.00	0	0.00	107.50	0	1,399	0.00%
2022/07/26	2	109.00	0	0.00	110.00	2	1,389	0.14%
2022/07/25	3	111.33	1	111.00	112.00	2	1,378	0.15%
2022/07/22	104	110.04	0	0.00	110.00	104	1,382	7.52%	大買/鉅額交易
2022/07/21	0	0.00	15.2	114.01	114.00	-15.2	1,374	-1.11%
2022/07/20	0	0.00	24	110.83	110.50	-24	1,380	-1.74%
2022/07/18	2	105.00	2	105.50	106.50	0	1,403	0.00%
2022/07/15	3	105.00	4	105.00	105.00	-1	1,406	-0.07%
2022/07/14	5	104.50	3	103.67	105.00	2	1,438	0.14%
2022/07/13	0.1	107.00	0	0.00	104.50	0.1	1,438	0.01%
2022/07/11	2	105.50	2.1	106.19	105.50	-0.1	1,420	-0.01%
2022/07/07	1.3	106.03	1	105.50	106.50	0.3	1,396	0.02%
2022/07/06	1	120.50	2	122.00	120.00	-1	1,358	-0.07%
2022/07/05	10.1	126.89	2	124.50	124.50	8.1	1,307	0.62%
2022/07/04	1	132.00	2	135.00	131.00	-1	1,267	-0.08%
2022/07/01	1.1	135.38	0	0.00	134.00	1.1	1,252	0.09%
2022/06/30	1	137.50	0.1	137.50	139.50	0.9	1,243	0.07%
2022/06/29	1	138.50	0	0.00	140.00	1	1,240	0.08%
2022/06/28	1	140.00	0	0.00	139.50	1	1,241	0.08%
2022/06/27	1	141.50	0	0.00	142.50	1	1,257	0.08%
2022/06/24	1	138.00	1	136.50	139.50	0	1,256	0.00%
2022/06/23	70.1	137.02	1	133.50	136.00	69.1	1,255	5.51%
2022/06/22	5	135.40	0	0.00	135.00	5	1,242	0.40%
2022/06/20	1	137.50	0	0.00	136.50	1	1,213	0.08%
2022/06/17	0	0.00	2.1	139.10	142.00	-2.1	1,193	-0.17%
2022/06/14	0	0.00	0.2	144.73	143.50	-0.2	1,182	-0.01%
2022/06/13	3	145.67	2	145.50	145.00	1	1,204	0.08%
2022/06/10	1	146.50	1	148.00	148.00	0	1,221	0.00%
2022/06/02	0.1	149.00	0	0.00	148.00	0.1	1,419	0.01%
2022/06/01	0	0.00	2.1	150.26	150.50	-2.1	1,439	-0.14%
2022/05/30	15	146.00	1	145.50	147.50	14	1,462	0.96%
2022/05/27	0	145.00	1	144.00	144.50	-1	1,467	-0.07%
2022/05/24	0	0.00	39	143.86	142.50	-39	1,632	-2.39%
2022/05/23	0.1	145.00	5	144.50	144.50	-4.9	1,835	-0.27%
2022/05/20	0	0.00	6	145.50	145.50	-6	1,866	-0.32%
2022/05/19	0	0.00	1	146.00	147.00	-1	1,911	-0.05%
2022/05/18	0	0.00	2	145.50	145.50	-2	1,912	-0.10%
2022/05/16	0	0.00	0.2	143.00	142.00	-0.2	1,968	-0.01%
2022/05/13	1	141.00	0.1	140.00	140.00	0.9	1,972	0.05%
2022/05/12	0.1	139.00	1	138.50	139.00	-0.9	1,980	-0.05%
2022/05/11	0.1	140.00	0	0.00	140.00	0.1	1,984	0.01%
2022/05/10	66.3	136.85	0.4	139.00	141.00	65.9	2,006	3.28%
2022/05/09	56.3	142.77	1	142.00	142.00	55.3	2,036	2.72%
2022/05/06	1.5	146.84	0	0.00	146.50	1.5	2,058	0.07%
2022/05/05	0.2	153.97	21	154.17	153.50	-20.8	2,070	-1.00%
2022/05/04	1	150.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	1.1	149.64	0	0.00	150.50	1.1	2,057	0.05%
2022/04/29	0.1	152.00	2.1	152.48	151.00	-2	2,063	-0.10%
2022/04/28	2.2	150.48	0	0.00	149.50	2.2	2,074	0.11%
2022/04/27	1	146.01	0	0.00	149.50	1	2,070	0.05%
2022/04/26	71	150.51	1.2	150.16	150.50	69.8	2,053	3.40%
2022/04/25	2.6	152.63	1	152.50	150.50	1.6	2,041	0.08%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	123	158.43	0	0.00	156.50	123	1,998	6.16%	大買/鉅額交易
2022/04/20	291	157.19	0.3	159.00	156.50	290.7	1,976	14.71%	大買/鉅額交易
2022/04/18	21	158.74	0	0.00	159.00	21	1,962	1.07%
2022/04/15	16.1	158.82	1	159.00	159.50	15.1	1,963	0.77%
2022/04/14	61	161.33	0	0.00	161.50	61	1,992	3.06%
2022/04/13	0.1	162.50	0.1	162.00	162.50	0	2,013	0.00%
2022/04/11	220.3	162.96	16	163.88	161.00	204.3	2,130	9.59%	大買/鉅額交易
2022/04/08	319.4	165.14	76	165.25	166.00	243.4	2,120	11.48%	大買/鉅額交易
2022/04/07	142	168.10	80	167.33	166.50	62	2,117	2.93%	大買/
2022/04/06	38.5	168.03	2.4	168.58	168.50	36.2	2,112	1.71%
2022/04/01	29.1	170.00	2	170.00	170.50	27.1	2,117	1.28%
2022/03/31	28.2	170.67	0	0.00	172.00	28.2	2,114	1.33%
2022/03/30	2.1	171.07	1.1	173.39	171.00	1	2,120	0.05%
2022/03/29	26	171.19	0	0.00	171.00	26	2,148	1.21%
2022/03/28	5.1	169.52	1	170.50	172.00	4.1	2,165	0.19%
2022/03/25	15	170.50	3	171.00	170.50	12	2,242	0.54%
2022/03/24	37.1	170.30	1	170.50	171.00	36.1	2,263	1.59%
2022/03/23	19	169.89	2	170.25	170.50	17	2,310	0.74%
2022/03/22	20	168.63	0	0.00	169.50	20	2,384	0.84%
2022/03/21	5	169.50	3	170.50	170.00	2	2,411	0.08%
2022/03/18	26.1	168.50	1	169.00	168.50	25.1	2,447	1.03%
2022/03/17	25	168.40	5.1	168.98	169.00	19.9	2,438	0.82%
2022/03/16	11.1	165.73	5	166.30	166.50	6.1	2,430	0.25%
2022/03/15	0.1	165.50	5	164.90	166.00	-4.9	2,414	-0.20%
2022/03/14	86	167.44	0	0.00	167.50	86	2,412	3.56%
2022/03/11	1	165.00	1	166.50	165.00	0	2,421	0.00%
2022/03/10	0.8	165.81	10	164.35	166.00	-9.2	2,418	-0.38%
2022/03/09	267.2	157.95	1	159.00	159.00	266.2	2,390	11.13%	大買/鉅額交易
2022/03/08	189.1	159.15	30	161.17	157.00	159.1	2,371	6.71%	大買/鉅額交易
2022/03/07	9.1	163.62	2.5	164.20	165.00	6.6	2,311	0.29%
2022/03/04	68	167.75	10	167.50	167.00	58	2,300	2.52%
2022/03/03	44.2	170.22	2	170.75	169.50	42.2	2,305	1.83%
2022/03/02	43	166.80	16	166.97	169.00	27	2,305	1.17%
2022/03/01	52.3	166.98	2	167.25	167.00	50.3	2,333	2.15%
2022/02/25	145.6	165.06	24	164.58	164.00	121.6	2,345	5.18%	大買/鉅額交易
2022/02/24	92.2	166.83	11.3	167.77	164.50	80.9	2,325	3.48%
2022/02/23	649.5	175.41	13	174.71	172.50	636.5	2,227	28.58%	大買/鉅額交易
2022/02/22	1.4	174.14	0.1	174.50	175.50	1.3	2,079	0.06%
2022/02/21	10	174.00	3.4	177.42	178.00	6.6	2,072	0.32%
2022/02/18	5	174.50	1	173.50	174.50	4	2,072	0.19%
2022/02/17	11.1	173.87	0	0.00	173.50	11.1	2,105	0.53%
2022/02/16	2	173.50	4	174.00	174.00	-2	2,181	-0.09%
2022/02/15	25	169.70	0	0.00	170.00	25	2,163	1.16%
2022/02/14	0.3	169.50	10	168.00	170.50	-9.7	2,179	-0.45%
2022/02/11	1.1	171.55	0	0.00	171.00	1.1	2,181	0.05%
2022/02/10	78	173.17	1	172.00	172.00	77	2,198	3.50%
2022/02/09	22.1	174.87	3.1	174.84	175.50	19	2,197	0.86%
2022/02/08	1.1	171.44	4.1	171.49	171.00	-3	2,201	-0.14%
2022/02/07	0	0.00	8	167.63	168.50	-8	2,226	-0.36%
2022/01/26	0	0.00	1	161.50	161.50	-1	2,200	-0.05%
2022/01/25	27	160.00	0	0.00	160.50	27	2,297	1.18%
2022/01/24	10	160.15	0	0.00	162.00	10	2,342	0.43%
2022/01/21	3	160.33	0	0.00	162.00	3	2,379	0.13%
2022/01/19	154	163.02	4	162.25	163.00	150	2,514	5.96%	大買/鉅額交易
2022/01/18	1	164.00	2	165.00	161.50	-1	2,585	-0.04%
2022/01/14	3.1	157.03	0	0.00	158.00	3.1	2,946	0.11%
2022/01/13	2	158.75	0	0.00	158.50	2	2,971	0.07%
2022/01/12	5	160.50	0	0.00	161.00	5	2,989	0.17%
2022/01/11	31	163.84	0	0.00	164.00	31	2,985	1.04%
2022/01/07	4	163.00	1.1	163.57	163.50	2.9	2,986	0.10%
2022/01/06	0.1	168.00	0	0.00	168.00	0.1	2,974	0.00%
2022/01/05	1	171.50	456	172.69	170.00	-455	2,974	-15.30%	大賣/鉅額交易
2022/01/04	0	0.00	660	167.00	168.50	-660	2,924	-22.57%	大賣/鉅額交易
2022/01/03	1	168.00	0	168.50	167.50	1	2,957	0.03%
2021/12/27	2	168.00	1	168.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	7	169.00	169.00	-7	3,039	-0.23%
2021/12/23	0	0.00	2.1	169.00	169.00	-2.1	3,069	-0.07%
2021/12/21	3	168.83	3	170.33	168.00	0	3,060	0.00%
2021/12/17	4.1	165.52	6	167.08	166.00	-1.9	2,994	-0.06%
2021/12/16	0	0.00	17.1	166.41	167.50	-17.1	2,962	-0.58%
2021/12/14	76.5	156.12	0	0.00	154.50	76.5	2,897	2.64%
2021/12/10	77	159.19	0	0.00	160.00	77	2,880	2.67%
2021/12/09	1	159.50	1	160.00	160.00	0	2,879	0.00%
2021/12/08	46	159.11	0	0.00	160.50	46	2,893	1.59%
2021/12/07	1	158.01	0	0.00	158.50	1	2,884	0.04%
2021/12/06	3	160.67	0	0.00	160.50	3	2,867	0.10%
2021/12/03	1	161.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	60	161.75	0	0.00	161.00	60	2,919	2.05%
2021/12/01	1.1	161.50	1	164.50	164.00	0.1	2,914	0.00%
2021/11/29	2.1	164.52	0	0.00	164.50	2.1	2,936	0.07%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	2	170.00	168.50	-2	2,932	-0.07%
2021/11/24	752	165.82	0	0.00	166.00	752	2,906	25.87%	大買/鉅額交易
2021/11/23	0	0.00	2	167.50	168.00	-2	2,918	-0.07%
2021/11/22	1	169.00	1.3	170.00	170.00	-0.3	2,923	-0.01%
2021/11/19	1	169.00	4	171.38	168.50	-3	2,934	-0.10%
2021/11/18	0	0.00	2	169.00	168.50	-2	2,901	-0.07%
2021/11/17	200	167.04	0	0.00	168.50	200	2,907	6.88%	大買/鉅額交易
2021/11/16	2	169.75	2	168.00	168.00	0	2,929	0.00%
2021/11/15	4	170.63	4.4	170.47	170.00	-0.4	2,923	-0.01%
2021/11/12	1	163.01	0	0.00	163.00	1	2,893	0.04%
2021/11/11	0	0.00	1	164.00	163.50	-1	2,924	-0.03%
2021/11/10	25	161.18	0	0.00	163.00	25	2,957	0.85%
2021/11/09	0.1	163.39	0.1	163.50	161.50	0	2,982	0.00%
2021/11/08	55	162.23	5	162.60	165.00	50	3,011	1.66%
2021/11/05	119.1	158.03	2	161.25	162.00	117.1	3,023	3.87%	大買/鉅額交易
2021/11/04	100	166.55	1	167.00	163.00	99	2,965	3.34%
2021/11/03	2.1	167.56	2	169.00	167.50	0.1	2,977	0.00%
2021/11/02	43	169.17	3.1	171.79	167.50	39.9	3,017	1.32%
2021/11/01	1	169.00	6	169.75	170.00	-5	3,036	-0.16%
2021/10/29	7	169.43	16	168.09	167.00	-9	3,185	-0.28%
2021/10/28	4.2	169.50	10	169.15	168.00	-5.8	3,310	-0.18%
2021/10/27	11.1	169.10	5	168.80	170.00	6.1	3,318	0.18%
2021/10/26	2.1	165.02	2	165.75	164.50	0.1	3,263	0.00%
2021/10/25	8.2	168.36	5	164.10	164.50	3.2	3,236	0.10%
2021/10/22	3	164.00	8	162.56	166.00	-5	3,055	-0.16%
2021/10/21	1	152.00	4	157.63	151.00	-3	2,955	-0.10%
2021/10/20	1	154.50	1	156.00	156.50	0	2,962	0.00%
2021/10/19	0	0.00	1	153.00	153.00	-1	2,997	-0.03%
2021/10/18	0	148.00	0	0.00	148.00	0	3,070	0.00%
2021/10/15	222	150.59	3	150.33	149.50	219	3,113	7.03%	大買/鉅額交易
2021/10/14	84	146.10	0	0.00	146.50	84	3,139	2.68%
2021/10/13	37	149.55	6	146.50	146.50	31	3,158	0.98%
2021/10/12	5	154.00	0	0.00	152.50	5	3,156	0.16%
2021/10/08	6	155.75	10	157.05	157.00	-4	3,138	-0.13%
2021/10/07	1	152.50	0	0.00	153.50	1	3,115	0.03%
2021/10/06	3	148.83	3	147.83	148.00	0	3,129	0.00%
2021/10/05	9	147.83	0	0.00	148.00	9	3,173	0.28%
2021/10/04	2	147.50	3	145.83	145.00	-1	3,155	-0.03%
2021/10/01	0.1	147.50	0	0.00	146.50	0.1	3,143	0.00%
2021/09/30	3.1	147.17	2	146.50	146.50	1.1	3,143	0.04%
2021/09/28	3	151.50	0	0.00	152.00	3	3,145	0.10%
2021/09/24	106	153.67	2	152.75	152.50	104	3,162	3.29%	大買/鉅額交易
2021/09/23	3	154.33	2	154.00	153.50	1	3,164	0.03%
2021/09/22	3	153.17	2	153.25	152.50	1	3,217	0.03%
2021/09/17	2.1	157.14	1	154.50	158.00	1.1	3,216	0.03%
2021/09/16	134	155.41	1	154.50	156.00	133	3,261	4.08%	大買/鉅額交易
2021/09/15	1.1	157.05	1	158.00	156.50	0.1	3,318	0.00%
2021/09/14	0	0.00	2	156.00	156.50	-2	3,410	-0.06%
2021/09/13	25.1	158.76	22	157.05	157.00	3.1	3,517	0.09%
2021/09/08	1	151.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	2	156.50	5	156.50	157.00	-3	3,553	-0.08%
2021/09/06	0	0.00	2	159.75	158.00	-2	3,553	-0.06%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	160.50	0	0.00	161.00	1	3,588	0.03%
2021/09/01	0	0.00	403	158.17	160.50	-403	3,565	-11.30%	大賣/鉅額交易
2021/08/30	0	0.00	2	157.50	156.50	-2	3,579	-0.06%
2021/08/27	4	155.50	1	154.00	154.50	3	3,589	0.08%
2021/08/26	2	158.75	0	0.00	158.50	2	3,567	0.06%
2021/08/25	1	160.49	7	160.36	161.50	-6	3,571	-0.17%
2021/08/24	6.1	157.52	1	157.50	157.00	5.1	3,581	0.14%
2021/08/23	0	0.00	1	157.50	159.00	-1	3,586	-0.03%
2021/08/20	7	151.71	0	0.00	153.50	7	3,605	0.19%
2021/08/19	0.1	155.50	3	153.00	152.50	-2.9	3,567	-0.08%
2021/08/18	1.2	152.21	1	153.50	158.00	0.2	3,576	0.01%
2021/08/17	1.3	158.38	0	0.00	154.50	1.3	3,569	0.04%
2021/08/16	5.1	156.52	3	157.50	160.00	2.1	3,552	0.06%
2021/08/13	56	161.84	3	164.00	161.50	53	3,531	1.50%
2021/08/12	1.4	164.71	3	164.50	162.50	-1.6	3,558	-0.04%
2021/08/11	1	166.00	1	166.00	166.00	0	3,567	0.00%
2021/08/10	3	170.50	1	171.00	171.00	2	3,591	0.06%
2021/08/09	2.2	171.90	3	173.17	170.00	-0.8	3,625	-0.02%
2021/08/06	1.1	167.68	0	0.00	167.00	1.1	3,637	0.03%
2021/08/05	5.5	169.02	5.3	169.65	169.50	0.2	3,699	0.01%
2021/08/04	14.3	172.77	3	171.83	171.50	11.3	3,700	0.30%
2021/08/03	3.7	182.61	0	0.00	180.50	3.7	3,581	0.10%
2021/08/02	2.2	180.47	11	177.82	179.50	-8.8	3,446	-0.26%
2021/07/30	10.1	179.96	10	180.00	181.00	0.1	3,421	0.00%
2021/07/29	2	180.75	0	0.00	180.50	2	3,457	0.06%
2021/07/28	3	183.83	0	0.00	184.50	3	3,474	0.09%
2021/07/27	14	190.86	0	0.00	185.50	14	3,544	0.40%
2021/07/26	4	189.13	302	188.00	189.50	-298	3,610	-8.25%	大賣/鉅額交易
2021/07/23	7.2	188.22	241	188.45	184.50	-233.9	3,704	-6.31%	大賣/鉅額交易
2021/07/22	3.2	186.85	1,541	183.55	185.00	-1,537.8	3,699	-41.57%	大賣/鉅額交易
2021/07/21	3.2	193.40	1	193.00	193.00	2.2	3,685	0.06%
2021/07/20	1.1	196.05	0.1	197.00	195.50	1	3,787	0.03%
2021/07/19	1.3	198.80	0.1	199.00	199.00	1.2	3,798	0.03%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/15	0.1	199.00	0	0.00	197.50	0.1	3,861	0.00%
2021/07/14	1.3	201.73	1.1	199.18	198.50	0.2	3,929	0.01%
2021/07/13	0.2	202.00	0.3	204.00	201.00	-0.1	3,955	0.00%
2021/07/12	22	200.48	28	200.89	204.00	-6	4,021	-0.15%
2021/07/09	2	196.50	0	0.00	196.00	2	4,036	0.05%
2021/07/08	0	0.00	0.1	198.00	197.50	-0.1	4,129	0.00%
2021/07/07	0.4	196.53	0	0.00	195.50	0.4	4,297	0.01%
2021/07/06	22.1	195.62	0	0.00	195.00	22.1	4,343	0.51%
2021/07/05	0.1	198.50	4	196.63	198.00	-3.9	4,373	-0.09%
2021/07/02	127	191.57	0	0.00	192.50	127	4,361	2.91%	大買/鉅額交易
2021/07/01	138	192.64	4	191.50	190.00	134	4,420	3.03%	大買/鉅額交易
2021/06/30	1	190.50	2	194.00	194.50	-1	4,441	-0.02%
2021/06/29	3	190.17	0	0.00	190.00	3	4,452	0.07%
2021/06/25	1	193.50	1	190.50	191.50	0	4,613	0.00%
2021/06/24	171.1	193.12	2	192.50	191.00	169.1	4,662	3.63%	大買/鉅額交易
2021/06/23	18.1	195.03	1	197.00	194.50	17.1	4,871	0.35%
2021/06/22	13.6	199.84	9	198.67	198.00	4.6	4,794	0.10%
2021/06/21	6	207.92	0.2	208.50	206.50	5.9	4,704	0.12%
2021/06/18	1.1	212.57	0	0.00	214.00	1.1	4,698	0.02%
2021/06/16	0.1	209.00	2	210.00	209.50	-1.9	4,752	-0.04%
2021/06/15	0	209.50	0.3	210.50	210.50	-0.2	4,790	-0.01%
2021/06/11	1	210.00	0	0.00	211.00	1	4,828	0.02%
2021/06/10	4.1	212.33	2	214.00	209.50	2.1	4,846	0.04%
2021/06/09	7.1	210.50	10.6	211.42	209.50	-3.6	4,853	-0.07%
2021/06/08	50	208.50	50.9	209.52	211.00	-0.9	4,908	-0.02%
2021/06/07	0	0.00	85	206.38	208.50	-85	4,929	-1.72%
2021/06/04	22.1	204.02	0	0.00	203.00	22.1	4,928	0.45%
2021/06/03	66.2	206.69	1	208.00	208.50	65.2	4,963	1.31%
2021/06/02	2.1	207.04	1	208.00	205.50	1.1	4,986	0.02%
2021/06/01	3	210.00	2	209.75	209.00	1	5,007	0.02%
2021/05/31	6	210.50	3	209.83	211.00	3	5,014	0.06%
2021/05/28	383.2	210.57	0	0.00	209.50	383.2	5,044	7.60%	大買/鉅額交易
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/26	3	206.67	1	207.50	207.50	2	5,155	0.04%
2021/05/25	14	207.57	5	208.80	205.50	9	5,423	0.17%
2021/05/24	15	202.97	3	203.50	205.00	12	6,039	0.20%
2021/05/21	2	203.75	0	0.00	201.50	2	6,081	0.03%
2021/05/20	84	204.54	7	205.43	202.50	77	6,169	1.25%
2021/05/19	20	197.00	8	200.88	201.00	12	6,144	0.20%
2021/05/18	28.2	197.18	0	0.00	197.00	28.2	6,218	0.45%
2021/05/17	20.1	193.47	8	190.50	188.00	12.1	6,211	0.19%
2021/05/14	1,001.2	196.13	1	199.00	193.00	1,000.2	6,183	16.18%	大買/鉅額交易
2021/05/13	30.2	191.35	14.4	195.06	195.00	15.8	6,110	0.26%
2021/05/12	2.2	178.79	11	184.73	186.00	-8.9	6,006	-0.15%
2021/05/11	4	188.63	6	190.50	186.50	-2	5,934	-0.03%
2021/05/10	2	199.50	4	197.38	196.50	-2	5,901	-0.03%
2021/05/07	9	201.33	0	0.00	202.00	9	5,936	0.15%
2021/05/06	2	201.75	2	199.50	202.50	0	5,944	0.00%
2021/05/05	4	200.88	5	202.70	199.00	-1	5,986	-0.02%
2021/05/04	26	198.38	3	203.50	205.00	23	5,989	0.38%
2021/05/03	9	206.33	2	213.75	205.50	7	5,982	0.12%
2021/04/29	282.2	215.24	5.4	220.69	214.50	276.8	5,987	4.62%	大買/鉅額交易
2021/04/28	92.2	213.58	1.2	213.42	213.00	91	5,924	1.54%
2021/04/27	9.2	217.90	0	0.00	217.50	9.2	6,175	0.15%
2021/04/26	12	225.67	32	225.45	224.50	-20	6,249	-0.32%
2021/04/23	0	0.00	3.5	212.34	215.00	-3.5	6,209	-0.06%
2021/04/22	3	208.83	3	212.67	208.50	0	6,319	0.00%
2021/04/21	2	210.25	3.4	210.99	210.00	-1.4	6,340	-0.02%
2021/04/20	2	208.25	31.2	209.79	209.00	-29.2	6,542	-0.45%
2021/04/19	1.1	200.09	34	200.59	203.50	-32.9	6,603	-0.50%
2021/04/16	23.1	211.32	5	207.50	205.50	18.1	6,696	0.27%
2021/04/15	31	203.50	6.1	205.01	207.00	24.9	6,977	0.36%
2021/04/14	8	199.75	3	200.33	197.50	5	7,372	0.07%
2021/04/13	35.3	205.42	26.2	204.20	202.00	9.1	7,621	0.12%
2021/04/12	22	200.55	43.4	200.69	199.00	-21.4	7,551	-0.28%
2021/04/09	6	197.58	2	195.25	195.00	4	7,614	0.05%
2021/04/08	5	200.10	103.2	199.52	199.50	-98.2	7,644	-1.28%	大賣/
2021/04/07	2.3	203.76	2	202.75	202.00	0.3	7,642	0.00%
2021/04/06	1	199.50	5	198.70	199.00	-4	7,581	-0.05%
2021/04/01	2.3	196.57	1.4	198.14	198.00	0.9	7,566	0.01%
2021/03/31	6	196.67	2	197.75	195.50	4	7,537	0.05%
2021/03/30	4.1	198.60	11	198.41	199.00	-6.9	7,470	-0.09%
2021/03/29	4.2	193.57	2.3	193.93	194.00	1.9	7,356	0.03%
2021/03/26	34.1	192.36	528.3	192.89	194.50	-494.2	7,306	-6.76%	大賣/鉅額交易
2021/03/25	0	0.00	7	182.86	184.00	-7	7,086	-0.10%
2021/03/24	0	0.00	1	182.50	181.50	-1	7,089	-0.01%
2021/03/23	0.1	185.00	1	182.50	182.50	-0.9	7,091	-0.01%
2021/03/22	13	183.92	0	0.00	184.50	13	7,118	0.18%
2021/03/19	25	183.68	3	184.66	186.50	22	7,143	0.31%
2021/03/18	42	183.50	1.1	183.55	183.50	40.9	7,358	0.56%
2021/03/17	16.2	181.92	58	180.60	180.50	-41.9	7,464	-0.56%
2021/03/16	0	0.00	1	179.00	179.50	-1	7,464	-0.01%
2021/03/15	207	180.29	1	180.50	180.00	206	7,523	2.74%	大買/鉅額交易
2021/03/12	40	179.50	32.1	178.05	179.50	7.9	7,524	0.10%
2021/03/11	11	176.45	7	176.07	176.50	4	7,565	0.05%
2021/03/10	10	173.50	0	0.00	172.50	10	7,804	0.13%
2021/03/09	11	169.95	0	0.00	172.50	11	7,838	0.14%
2021/03/08	5	174.50	2	174.50	172.00	3	7,827	0.04%
2021/03/05	31.1	173.79	0	0.00	172.50	31.1	7,836	0.40%
2021/03/04	35.1	174.89	0	0.00	175.50	35.1	7,888	0.44%
2021/03/03	79	170.44	2.3	172.72	174.00	76.7	7,951	0.96%
2021/03/02	53	171.66	101	172.20	172.00	-48	7,930	-0.61%	大賣/
2021/02/26	169.3	172.01	27	172.20	172.00	142.3	7,905	1.80%	大買/鉅額交易
2021/02/25	157.6	179.12	20.4	178.93	177.50	137.2	7,839	1.75%	大買/鉅額交易
2021/02/24	42.4	181.69	75.1	184.35	183.50	-32.7	7,612	-0.43%
2021/02/23	151.1	170.68	20	172.90	173.00	131.1	6,957	1.88%	大買/鉅額交易
2021/02/22	44.1	173.84	20.2	174.61	174.00	23.9	6,915	0.35%
2021/02/19	35	168.19	0	0.00	170.00	35	6,821	0.51%
2021/02/18	508.1	170.39	17	170.91	170.50	491.1	6,818	7.20%	大買/鉅額交易
2021/02/17	99	166.23	3	166.67	166.50	96	6,722	1.43%
2021/02/05	10	161.45	30	161.50	161.50	-20	6,719	-0.30%
2021/02/04	0.1	162.00	0	0.00	162.50	0.1	6,717	0.00%
2021/02/03	30	164.95	1	164.00	164.50	29	6,787	0.43%
2021/02/02	20	164.50	5	164.50	166.00	15	6,944	0.22%
2021/02/01	36.1	160.74	53	160.78	161.50	-16.9	6,926	-0.24%
2021/01/29	4	161.50	108	160.98	159.50	-104	6,913	-1.50%	大賣/鉅額交易
2021/01/28	0	0.00	2	167.50	165.00	-2	6,871	-0.03%
2021/01/27	16.1	167.99	0	172.00	166.50	16.1	6,856	0.23%
2021/01/26	2	171.75	2.1	169.98	170.00	-0.1	6,783	0.00%
2021/01/25	7	172.07	0	0.00	172.50	7	6,777	0.10%
2021/01/22	22.3	173.10	25.1	172.51	174.00	-2.8	6,707	-0.04%
2021/01/21	33	169.30	2	169.75	168.50	31	6,635	0.47%
2021/01/20	105	172.46	134	167.39	168.00	-29	6,627	-0.44%	大買/大賣/
2021/01/19	88.8	166.82	13.1	168.71	171.00	75.7	6,403	1.18%
2021/01/18	31	163.29	5	163.20	165.00	26	6,291	0.41%
2021/01/15	5	165.89	154	165.63	163.00	-149	6,222	-2.39%	大賣/鉅額交易
2021/01/14	4	167.88	32	168.38	170.50	-28	6,183	-0.45%
2021/01/13	23	168.63	9	169.67	167.50	14	6,211	0.23%
2021/01/12	66	164.21	48.4	163.04	165.50	17.6	6,010	0.29%
2021/01/11	6.3	163.83	4.2	163.35	164.50	2.1	5,880	0.04%
2021/01/08	75	164.90	25.2	164.03	163.00	49.8	5,783	0.86%
2021/01/07	84.2	155.19	409	155.61	160.00	-324.8	5,462	-5.95%	大賣/鉅額交易
2021/01/06	57.1	147.55	25.1	147.02	149.00	32	5,026	0.64%
2021/01/05	15	141.57	42.1	142.50	143.00	-27.1	4,737	-0.57%
2021/01/04	14	139.21	22.7	139.15	140.00	-8.7	4,737	-0.18%
2020/12/31	48	133.83	6	136.25	133.50	42	4,660	0.90%
2020/12/30	1	132.00	0.1	133.00	132.50	1	4,622	0.02%
2020/12/29	5	133.30	0	0.00	133.00	5	4,682	0.11%
2020/12/28	0.1	134.50	118	135.02	134.50	-117.9	4,700	-2.51%	大賣/鉅額交易
2020/12/25	2.1	133.05	2	133.00	133.50	0.1	4,716	0.00%
2020/12/24	0.1	134.00	86	133.57	132.50	-85.9	4,773	-1.80%
2020/12/23	0.1	133.00	411	133.33	132.00	-410.9	4,811	-8.54%	大賣/鉅額交易
2020/12/22	2.3	133.75	1	132.50	132.00	1.3	4,891	0.03%
2020/12/21	1.1	135.05	48	135.21	135.50	-46.9	4,914	-0.95%
2020/12/18	1.2	137.08	5	137.40	137.50	-3.8	4,939	-0.08%
2020/12/17	3	137.83	25.1	138.50	137.50	-22.1	4,968	-0.44%
2020/12/16	2	137.50	4	140.00	138.50	-2	4,992	-0.04%
2020/12/15	2.2	138.50	0.2	138.50	138.00	2	5,006	0.04%
2020/12/14	109.2	144.92	27	145.59	141.50	82.2	5,085	1.62%	大買/
2020/12/11	5	141.20	18	139.81	141.50	-13	5,328	-0.24%
2020/12/10	3.1	138.65	6	138.58	137.50	-2.9	5,215	-0.06%
2020/12/09	11	138.45	25	138.90	139.00	-14	5,233	-0.27%
2020/12/08	4	135.88	7	136.07	136.00	-3	5,238	-0.06%
2020/12/07	254.1	135.28	9	135.67	135.00	245.1	5,301	4.62%	大買/鉅額交易
2020/12/04	19	139.68	30.2	140.15	139.00	-11.2	5,255	-0.21%
2020/12/03	0.1	133.00	5.4	134.19	134.50	-5.3	5,080	-0.10%
2020/12/02	10.1	132.26	13	133.12	133.50	-2.9	5,242	-0.06%
2020/12/01	5	130.40	0	0.00	132.00	5	5,375	0.09%
2020/11/30	342	134.47	2	133.00	132.00	340	5,608	6.06%	大買/鉅額交易
2020/11/27	5	136.60	29	136.72	136.50	-24	5,906	-0.41%
2020/11/26	82	132.57	18	132.58	134.00	64	6,069	1.05%
2020/11/25	8	131.88	6	132.33	132.00	2	6,112	0.03%
2020/11/24	12	133.38	3	135.00	132.00	9	6,141	0.15%
2020/11/23	4	134.00	20	133.28	134.50	-16	6,159	-0.26%
2020/11/20	115	132.06	0	0.00	131.00	115	6,156	1.87%	大買/鉅額交易
2020/11/19	37	131.36	15	131.63	131.50	22	6,226	0.35%
2020/11/18	10.1	131.30	6.1	131.01	131.00	4	6,354	0.06%
2020/11/17	14	133.82	15	132.10	132.00	-1	6,406	-0.02%
2020/11/16	6.4	133.40	4	134.00	133.50	2.4	6,513	0.04%
2020/11/13	4	131.00	4	131.13	132.50	0	6,550	0.00%
2020/11/12	1	131.00	1	131.00	131.50	0	6,570	0.00%
2020/11/11	198	131.33	96	130.73	132.50	102	6,617	1.54%	大買/鉅額交易
2020/11/10	261	132.73	15	131.57	131.00	246	6,636	3.71%	大買/鉅額交易
2020/11/09	20	138.73	1	139.00	138.50	19	6,599	0.29%
2020/11/06	14	137.18	20	137.18	137.00	-6	6,690	-0.09%
2020/11/05	40.1	138.85	9	137.00	138.00	31.1	6,795	0.46%
2020/11/04	1	138.00	2	137.25	138.00	-1	6,921	-0.01%
2020/11/03	4	134.75	4.1	135.51	135.00	-0.1	6,991	0.00%
2020/11/02	13	131.69	4	131.75	131.00	9	7,080	0.13%
2020/10/30	5.2	135.39	2	136.50	135.00	3.2	7,174	0.04%
2020/10/29	8	137.00	4	137.38	137.00	4	7,256	0.06%
2020/10/28	18	137.83	11	138.18	139.50	7	7,437	0.09%
2020/10/27	29	137.41	30	136.65	136.00	-1	7,602	-0.01%
2020/10/26	5.1	137.62	0	0.00	136.50	5.1	7,930	0.06%
2020/10/23	22	138.25	13	138.23	138.50	9	8,260	0.11%
2020/10/22	16	137.19	27	136.87	139.50	-11	8,538	-0.13%
2020/10/21	43	139.52	29	138.60	138.00	14	8,662	0.16%
2020/10/20	6	141.58	0	0.00	142.00	6	8,724	0.07%
2020/10/19	2.2	142.32	6	142.42	143.00	-3.8	9,018	-0.04%
2020/10/16	8	141.19	3	142.00	141.00	5	9,100	0.06%
2020/10/15	13	143.19	2	143.25	143.00	11	9,173	0.12%
2020/10/14	2	146.50	10	146.05	146.00	-8	9,175	-0.09%
2020/10/13	7	147.00	3	147.17	147.00	4	9,224	0.04%
2020/10/12	0	0.00	27	149.11	150.00	-27	9,258	-0.29%
2020/10/08	11	148.09	2	149.25	146.00	9	9,421	0.10%
2020/10/07	3.1	145.56	93	145.51	147.50	-89.9	9,491	-0.95%
2020/10/06	7	147.36	48	148.32	147.50	-41	9,542	-0.43%
2020/10/05	20	144.50	0	0.00	145.00	20	9,756	0.20%
2020/09/30	2	145.50	7	144.79	145.50	-5	10,382	-0.05%
2020/09/29	9	144.61	5	142.90	144.50	4	10,703	0.04%
2020/09/28	27	145.91	1	145.50	145.50	26	10,797	0.24%
2020/09/25	79	148.68	19	145.71	144.50	60	10,893	0.55%
2020/09/24	13.1	148.62	72	149.69	149.00	-58.9	11,049	-0.53%
2020/09/23	30	152.68	48	151.74	151.00	-18	11,184	-0.16%
2020/09/22	17	152.91	19	153.87	155.00	-2	11,290	-0.02%
2020/09/21	11	154.41	7	153.71	153.50	4	11,315	0.04%
2020/09/18	37	155.91	19	156.87	157.00	18	11,399	0.16%
2020/09/17	41	155.57	22	156.84	157.50	19	11,482	0.17%
2020/09/16	12.1	157.80	19	157.32	154.00	-6.9	11,603	-0.06%
2020/09/15	16	153.84	6	153.67	153.50	10	11,274	0.09%
2020/09/14	0	0.00	7	152.57	153.00	-7	11,439	-0.06%
2020/09/11	16	150.41	2	150.00	149.00	14	11,512	0.12%
2020/09/10	5	153.70	9	153.28	153.50	-4	11,474	-0.03%
2020/09/09	10	149.65	3	150.83	151.50	7	11,458	0.06%
2020/09/08	4	152.25	12	152.63	150.00	-8	11,669	-0.07%
2020/09/07	12	151.88	15	153.90	149.50	-3	11,794	-0.03%
2020/09/04	20	149.88	24	152.40	155.00	-4	11,818	-0.03%
2020/09/03	28.3	155.45	27.1	154.14	152.00	1.2	12,000	0.01%
2020/09/02	28	155.89	26.3	155.72	157.00	1.7	11,964	0.01%
2020/09/01	18	146.92	35	148.39	150.00	-17	11,882	-0.14%
2020/08/31	2	142.00	2	142.50	142.00	0	11,788	0.00%
2020/08/28	2	141.00	3	142.50	143.00	-1	11,860	-0.01%
2020/08/27	9	140.56	7	141.57	142.00	2	12,020	0.02%
2020/08/26	5	139.50	4	141.50	138.50	1	12,370	0.01%
2020/08/25	3	142.00	1	143.50	142.00	2	12,709	0.02%
2020/08/24	4.1	142.52	14	143.54	143.50	-9.9	12,882	-0.08%
2020/08/21	4	138.13	7	138.71	139.00	-3	12,890	-0.02%
2020/08/20	10	133.25	11	133.82	134.50	-1	12,907	-0.01%
2020/08/19	6	137.17	0	0.00	138.00	6	12,845	0.05%
2020/08/18	1	139.50	1	139.00	138.50	0	12,811	0.00%
2020/08/17	1	141.50	28	142.79	143.00	-27	12,798	-0.21%
2020/08/14	6	138.00	2	136.50	141.50	4	12,775	0.03%
2020/08/13	28	138.63	5	138.40	138.50	23	12,705	0.18%
2020/08/12	12	137.17	4.4	137.20	137.00	7.6	12,615	0.06%
2020/08/11	10	140.15	4	139.75	141.00	6	12,533	0.05%
2020/08/10	14	144.89	4.1	142.89	143.00	9.9	12,544	0.08%
2020/08/07	14.3	149.14	2	148.75	148.50	12.3	12,469	0.10%
2020/08/06	4	150.00	3	149.33	149.50	1	12,440	0.01%
2020/08/05	59.7	151.36	2	151.50	152.00	57.7	12,435	0.46%
2020/08/04	3	150.67	3	150.83	151.50	0	12,359	0.00%
2020/08/03	78	152.05	8	151.19	150.00	70	12,403	0.56%
2020/07/31	14	153.46	16.2	154.35	157.00	-2.2	12,287	-0.02%
2020/07/30	6	152.33	146	152.86	150.50	-140	12,138	-1.15%	大賣/鉅額交易
2020/07/29	29	151.74	17	149.50	148.00	12	11,820	0.10%
2020/07/28	10	154.05	14.1	149.19	151.00	-4.1	11,558	-0.04%
2020/07/27	8	149.19	10	149.50	152.00	-2	11,453	-0.02%
2020/07/24	6.4	147.96	26	149.48	145.00	-19.6	11,507	-0.17%
2020/07/23	26	149.15	10.2	149.37	151.00	15.8	11,458	0.14%
2020/07/22	8	143.25	3	144.00	145.00	5	11,312	0.04%
2020/07/21	0	0.00	4	142.88	140.50	-4	11,318	-0.04%
2020/07/20	2	137.25	0	0.00	137.00	2	11,519	0.02%
2020/07/17	1	140.00	5	138.10	139.50	-4	11,523	-0.03%
2020/07/16	5	138.80	3	141.67	138.50	2	11,547	0.02%
2020/07/15	10.1	144.70	25	144.30	140.50	-14.9	11,551	-0.13%
2020/07/14	24.1	139.20	14	139.93	141.50	10.1	11,418	0.09%
2020/07/13	8	141.69	2	141.50	141.00	6	11,423	0.05%
2020/07/10	11	139.09	13	140.88	141.00	-2	11,435	-0.02%
2020/07/09	35	146.20	32	144.72	140.50	3	11,208	0.03%
2020/07/08	272	141.19	21.7	141.14	144.00	250.3	10,579	2.37%	大買/鉅額交易
2020/07/07	8	134.81	28	133.29	131.00	-20	10,255	-0.20%
2020/07/06	8	132.06	3	132.67	133.50	5	10,171	0.05%
2020/07/03	13	131.65	28	130.18	131.00	-15	10,099	-0.15%
2020/07/02	53	122.48	100	125.45	127.50	-47	10,028	-0.47%
2020/07/01	85	123.31	69	124.66	124.50	16	9,900	0.16%
2020/06/30	28	120.57	245	121.34	120.50	-217	9,827	-2.21%	大賣/鉅額交易
2020/06/29	15	119.93	5.4	120.00	120.00	9.6	9,843	0.10%
2020/06/24	21	121.12	26	122.54	121.50	-5	9,780	-0.05%
2020/06/23	99.2	123.78	50	122.30	123.00	49.2	9,824	0.50%
2020/06/22	12	125.38	117	127.20	127.50	-105	9,696	-1.08%	大賣/鉅額交易
2020/06/19	84	125.19	117.1	124.07	126.50	-33.1	9,681	-0.34%	大賣/
2020/06/18	217	120.90	74	120.65	122.00	143	9,541	1.50%	大買/鉅額交易
2020/06/17	0	0.00	138	118.68	119.00	-138	9,424	-1.46%	大賣/鉅額交易
2020/06/16	67	117.65	78	117.95	117.50	-11	9,442	-0.12%
2020/06/15	35	120.30	452	121.77	116.50	-417	9,481	-4.40%	大賣/鉅額交易
2020/06/12	69	122.80	66	125.23	126.50	3	9,293	0.03%
2020/06/11	79	126.61	240	126.83	125.50	-161	9,139	-1.76%	大賣/鉅額交易
2020/06/10	84	125.65	21	128.64	129.50	63	8,962	0.70%
2020/06/09	64	119.48	45	120.98	123.00	19	8,720	0.22%
2020/06/08	118	118.16	27	120.48	118.00	91	8,573	1.06%	大買/
2020/06/05	13	115.58	12	115.00	115.00	1	8,360	0.01%
2020/06/04	7	113.43	7	113.29	113.50	0	8,240	0.00%
2020/06/03	31	113.34	15	113.20	113.50	16	8,150	0.20%
2020/06/02	28	111.50	40	112.10	111.00	-12	8,017	-0.15%
2020/06/01	55	108.52	85.4	108.21	110.00	-30.4	7,649	-0.40%
2020/05/29	262	99.26	23	100.59	100.00	239	7,261	3.29%	大買/鉅額交易
2020/05/28	4	98.33	6	98.57	97.90	-2	7,055	-0.03%
2020/05/27	8	96.76	3	96.03	96.50	5	6,936	0.07%
2020/05/26	52	94.60	6	94.60	94.80	46	6,908	0.67%
2020/05/22	2	91.80	3	91.33	91.00	-1	6,820	-0.01%
2020/05/21	25	93.96	5	94.00	93.70	20	6,779	0.29%
2020/05/19	1	93.40	2	93.30	92.90	-1	6,754	-0.01%
2020/05/18	3	91.90	2	91.85	91.70	1	6,742	0.01%
2020/05/15	7	92.13	2	91.90	91.50	5	6,740	0.07%
2020/05/14	6	95.27	2	95.10	94.20	4	6,633	0.06%
2020/05/13	9	95.96	6	96.52	96.60	3	6,606	0.05%
2020/05/12	7	96.66	5	96.20	96.90	2	6,624	0.03%
2020/05/11	10	98.82	1.1	98.55	98.00	8.9	6,685	0.13%
2020/05/08	49	99.68	14	99.80	98.80	35	6,667	0.52%
2020/05/07	2	97.65	28	98.23	98.40	-26	6,544	-0.40%
2020/05/06	2	97.15	0	0.00	96.30	2	6,540	0.03%
2020/05/05	30	97.59	6	97.02	96.60	24	6,588	0.36%
2020/05/04	44	96.41	38	96.66	97.20	6	6,550	0.09%
2020/04/30	7	95.03	16	96.38	96.50	-9	6,530	-0.14%
2020/04/29	92	93.52	63	94.45	94.40	29	6,401	0.45%
2020/04/28	15	95.37	9	96.03	96.50	6	6,194	0.10%
2020/04/27	63	94.63	5	94.26	94.50	58	6,172	0.94%
2020/04/24	11	95.87	2	96.45	95.50	9	6,023	0.15%
2020/04/23	17	97.05	17	97.14	96.00	0	6,001	0.00%
2020/04/22	3	92.20	12	92.43	93.80	-9	5,823	-0.15%
2020/04/21	5	93.64	1	94.50	92.00	4	6,037	0.07%
2020/04/20	2	93.50	5.4	93.23	93.20	-3.4	6,016	-0.06%
2020/04/17	0	0.00	1	92.90	92.70	-1	5,938	-0.02%
2020/04/16	11	92.90	2	93.00	93.00	9	5,803	0.16%
2020/04/15	3	91.27	4	92.63	92.80	-1	5,717	-0.02%
2020/04/13	2	89.10	0	0.00	88.90	2	5,595	0.04%
2020/04/10	1	89.00	0	0.00	89.00	1	5,574	0.02%
2020/04/09	2	89.25	0	0.00	88.50	2	5,569	0.04%
2020/04/08	10	89.48	0	0.00	89.70	10	5,500	0.18%
2020/04/07	1	89.00	1	90.20	90.20	0	5,421	0.00%
2020/04/06	0	0.00	7	85.60	86.80	-7	5,318	-0.13%
2020/04/01	0	0.00	1	85.30	85.00	-1	5,321	-0.02%
2020/03/31	2	84.05	3	83.93	83.90	-1	5,211	-0.02%
2020/03/27	13	83.74	3	84.37	82.40	10	5,064	0.20%
2020/03/26	5	78.40	3	79.90	81.80	2	4,866	0.04%
2020/03/25	20	78.09	4	78.38	77.10	16	4,729	0.34%
2020/03/24	1	75.20	23	74.97	73.50	-22	4,599	-0.48%
2020/03/23	1	71.90	0	0.00	71.70	1	4,546	0.02%
2020/03/20	17	73.99	1	75.60	75.20	16	4,556	0.35%
2020/03/19	45	70.82	12	70.65	70.00	33	4,502	0.73%
2020/03/18	20	76.00	16	74.42	73.70	4	4,373	0.09%
2020/03/17	2	73.95	60	72.50	73.70	-58	4,295	-1.35%
2020/03/16	4	76.78	0	0.00	75.00	4	4,231	0.09%
2020/03/13	1	73.50	62	74.59	77.10	-61	4,166	-1.46%
2020/03/12	3	80.67	2	81.90	80.50	1	4,054	0.02%
2020/03/11	4	85.40	0	0.00	84.30	4	3,972	0.10%
2020/03/10	7	86.30	0	0.00	86.40	7	3,883	0.18%
2020/03/06	20	88.30	40	87.63	87.80	-20	3,793	-0.53%
2020/03/05	20	87.85	25	87.90	87.80	-5	3,751	-0.13%
2020/03/04	5	85.70	0	0.00	86.60	5	3,713	0.13%
2020/03/03	20	87.10	4.7	87.10	86.60	15.3	3,722	0.41%
2020/03/02	20	82.35	0	0.00	83.40	20	3,678	0.54%
2020/02/27	108	85.85	3	86.00	84.00	105	3,658	2.87%	大買/鉅額交易
2020/02/26	63	86.97	0	0.00	86.80	63	3,606	1.75%
2020/02/25	20	85.50	1	86.60	87.30	19	3,602	0.53%
2020/02/24	62	86.99	0	0.00	87.00	62	3,612	1.72%
2020/02/21	1	88.60	0	0.00	88.00	1	3,615	0.03%
2020/02/20	5	88.52	0	0.00	88.50	5	3,653	0.14%
2020/02/19	0	0.00	1	88.80	88.50	-1	3,670	-0.03%
2020/02/18	2	88.05	60	88.15	88.00	-58	3,745	-1.55%
2020/02/17	3	88.13	63	87.95	88.10	-60	3,749	-1.60%
2020/02/14	67	88.67	0	0.00	88.80	67	3,744	1.79%
2020/02/13	17	88.67	0	0.00	87.90	17	3,771	0.45%
2020/02/12	102	88.90	34.2	89.62	89.60	67.8	3,717	1.82%	大買/
2020/02/11	72	85.98	11	86.71	86.80	61	3,578	1.70%
2020/02/10	15	85.20	10	85.20	84.70	5	3,586	0.14%
2020/02/07	20	86.01	27	86.74	85.40	-7	3,602	-0.19%
2020/02/06	21	85.90	4	84.70	86.10	17	3,534	0.48%
2020/02/05	4	82.00	0	0.00	82.10	4	3,468	0.12%
2020/02/03	3	82.20	40	83.00	82.00	-37	3,500	-1.06%
2020/01/31	41	88.13	0	0.00	86.30	41	3,627	1.13%
2020/01/30	7	88.31	17	90.76	86.90	-10	3,651	-0.27%
2020/01/20	0	0.00	2	96.10	96.40	-2	3,594	-0.06%
2020/01/17	3	97.00	7	96.99	96.70	-4	3,721	-0.11%
2020/01/16	10.1	97.13	11	96.41	95.70	-0.9	3,689	-0.02%
2020/01/15	12	95.13	23	95.55	95.50	-11	3,598	-0.31%
2020/01/14	0	0.00	4	92.73	93.20	-4	3,354	-0.12%
2020/01/13	0	0.00	1	91.20	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	90.90	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	1	91.30	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	4	88.40	89.50	-4	3,521	-0.11%
2020/01/07	1	89.30	20	89.10	89.10	-19	3,580	-0.53%
2020/01/06	0	0.00	2	91.00	90.50	-2	3,643	-0.05%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/30	7	91.40	0	0.00	90.70	7	4,627	0.15%
2019/12/27	0	0.00	1	91.50	93.00	-1	4,720	-0.02%
2019/12/23	10	89.30	0	0.00	89.80	10	5,095	0.20%
2019/12/19	1	92.00	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	90.90	91.90	-1	5,385	-0.02%
2019/12/17	2	90.80	9	91.18	90.80	-7	5,398	-0.13%
2019/12/16	4	90.00	1	90.10	90.50	3	5,422	0.06%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/12	1	89.70	8	89.35	89.00	-7	5,476	-0.13%
2019/12/11	0	0.00	7	89.41	89.00	-7	5,514	-0.13%
2019/12/10	1	89.30	4	89.20	89.30	-3	5,534	-0.05%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/04	1	88.50	0	0.00	88.80	1	5,850	0.02%
2019/12/03	0	0.00	10	88.10	88.20	-10	6,143	-0.16%
2019/12/02	0	0.00	15	87.50	87.60	-15	6,201	-0.24%
2019/11/28	6	90.85	0	0.00	90.20	6	6,275	0.10%
2019/11/27	0	0.00	4	91.80	91.90	-4	6,456	-0.06%
2019/11/26	22	91.00	0	0.00	91.20	22	6,482	0.34%
2019/11/25	0	0.00	35	90.50	90.00	-35	6,576	-0.53%
2019/11/22	0	0.00	1	89.40	89.40	-1	6,763	-0.01%
2019/11/21	1	89.30	0	0.00	90.00	1	6,920	0.01%
2019/11/20	3	90.40	1	90.00	90.60	2	7,203	0.03%
2019/11/19	1	90.30	1	90.80	90.00	0	7,662	0.00%
2019/11/18	1	92.10	11	92.27	91.80	-10	7,750	-0.13%
2019/11/15	28	92.85	10	92.79	92.20	18	7,847	0.23%
2019/11/14	10	91.50	6	90.70	90.40	4	7,870	0.05%
2019/11/13	16	91.93	0	0.00	91.90	16	7,891	0.20%
2019/11/12	21	91.19	4	91.13	92.30	17	7,888	0.22%
2019/11/11	2.1	87.95	0	0.00	87.90	2.1	7,887	0.03%
2019/11/08	0	0.00	1	90.40	89.80	-1	7,865	-0.01%
2019/11/07	24	91.31	51	90.25	90.70	-27	7,878	-0.34%
2019/11/06	16	92.35	50	92.26	92.10	-34	7,904	-0.43%
2019/11/05	3	93.17	16	93.29	93.30	-13	7,913	-0.16%
2019/11/04	2	94.00	2	93.40	93.90	0	7,901	0.00%
2019/11/01	1	93.50	1.7	93.36	93.40	-0.7	7,868	-0.01%
2019/10/31	0	0.00	3	94.37	94.30	-3	7,887	-0.04%
2019/10/30	64.3	91.82	11	93.21	93.80	53.3	7,868	0.68%
2019/10/29	8.1	92.87	0	0.00	91.60	8.1	7,731	0.10%
2019/10/28	1	92.50	6	92.03	92.10	-5	7,692	-0.07%
2019/10/25	26.2	92.68	8	91.41	90.60	18.2	7,637	0.24%
2019/10/24	7.1	90.90	3	91.27	91.00	4.1	7,483	0.05%
2019/10/23	20.1	90.90	1	90.20	91.10	19.1	7,444	0.26%
2019/10/22	21	89.97	0	0.00	90.00	21	7,416	0.28%
2019/10/21	4.1	89.35	25	89.10	89.10	-20.9	7,419	-0.28%
2019/10/18	15	90.47	3	90.23	90.60	12	7,387	0.16%
2019/10/17	68.1	90.48	58	89.76	89.90	10.1	7,345	0.14%
2019/10/16	11	88.85	22	88.50	88.80	-11	7,263	-0.15%
2019/10/15	13	90.33	186	89.22	90.00	-173	7,184	-2.41%	大賣/鉅額交易
2019/10/14	3.8	88.61	4	89.80	88.50	-0.2	7,117	0.00%
2019/10/09	0	0.00	3	89.60	89.10	-3	7,032	-0.04%
2019/10/08	28.1	90.43	14	89.14	90.60	14.1	6,992	0.20%
2019/10/07	18	91.49	5	91.68	89.60	13	6,883	0.19%
2019/10/04	141	88.50	40	88.86	90.10	101	6,638	1.52%	大買/鉅額交易
2019/10/03	26	86.47	209	86.53	85.40	-183	6,064	-3.02%	大賣/鉅額交易
2019/10/02	114	86.77	1	86.40	87.40	113	5,886	1.92%	大買/鉅額交易
2019/10/01	125	87.41	10	87.33	87.60	115	5,886	1.95%	大買/鉅額交易
2019/09/27	23	86.04	45	85.20	85.70	-22	5,685	-0.39%
2019/09/26	37	85.97	25	85.84	85.10	12	5,636	0.21%
2019/09/25	25	84.86	1	85.50	85.80	24	5,697	0.42%
2019/09/24	28	86.05	37	85.09	85.50	-9	5,687	-0.16%
2019/09/23	30	83.27	1	84.10	84.30	29	5,556	0.52%
2019/09/20	2	82.10	11	81.63	82.00	-9	5,465	-0.16%
2019/09/19	19	81.67	31	81.03	82.10	-12	5,430	-0.22%
2019/09/18	20	80.85	20	80.30	81.00	0	5,418	0.00%
2019/09/17	25	81.43	11	80.52	80.10	14	5,472	0.26%
2019/09/16	0	0.00	20	80.65	80.50	-20	5,644	-0.35%
2019/09/12	16	82.33	5	81.80	81.80	11	5,662	0.19%
2019/09/11	5	81.92	0	0.00	81.60	5	5,675	0.09%
2019/09/10	12	81.88	22	82.27	81.50	-10	5,652	-0.18%
2019/09/09	2	85.00	20	84.60	84.10	-18	5,530	-0.33%
2019/09/06	4	85.10	2	85.55	84.90	2	5,481	0.04%
2019/09/05	59	86.75	34	86.83	84.90	25	5,427	0.46%
2019/09/04	21	86.40	21	85.61	86.60	0	5,176	0.00%
2019/09/03	20	86.42	3	85.90	85.10	17	5,177	0.33%
2019/09/02	28	85.86	12	84.73	86.20	16	5,150	0.31%
2019/08/30	84	85.88	145	86.53	85.20	-61	5,098	-1.20%	大賣/
2019/08/29	1	83.50	8	83.91	83.70	-7	4,922	-0.14%
2019/08/28	26	84.70	137	84.73	84.50	-111	4,916	-2.26%	大賣/鉅額交易
2019/08/27	28	86.60	5	86.60	86.00	23	4,828	0.48%
2019/08/26	14	85.39	8	86.19	84.00	6	4,690	0.13%
2019/08/23	44	88.69	29	88.35	88.40	15	4,564	0.33%
2019/08/22	181	85.48	12	85.86	87.70	169	4,298	3.93%	大買/鉅額交易
2019/08/21	16	81.61	25	81.16	81.90	-9	3,850	-0.23%
2019/08/20	4	79.40	321	80.49	79.10	-317	3,689	-8.59%	大賣/鉅額交易
2019/08/19	60	80.06	71	79.90	79.90	-11	3,584	-0.31%
2019/08/16	17	77.82	1	78.10	78.10	16	3,461	0.46%
2019/08/15	1	75.90	1	76.30	76.30	0	3,426	0.00%
2019/08/14	12	75.63	5	77.64	77.10	7	3,417	0.20%
2019/08/12	2	74.60	2	75.50	75.00	0	3,429	0.00%
2019/08/08	103	79.69	5	79.90	79.50	98	3,402	2.88%	大買/
2019/08/07	3	78.67	0	0.00	78.50	3	3,348	0.09%
2019/08/06	1	76.50	11	75.22	78.10	-10	3,352	-0.30%
2019/08/05	3	78.80	5	79.50	78.40	-2	3,354	-0.06%
2019/08/02	180	80.10	0	0.00	79.50	180	3,406	5.28%	大買/鉅額交易
2019/08/01	97	81.42	1	82.70	81.70	96	3,531	2.72%
2019/07/31	7	78.57	8	79.66	80.10	-1	3,574	-0.03%
2019/07/30	2	78.30	71	77.65	77.70	-69	3,536	-1.95%
2019/07/26	0	0.00	8	80.90	81.00	-8	3,471	-0.23%
2019/07/25	0	0.00	1	81.00	81.10	-1	3,478	-0.03%
2019/07/24	1	80.40	2	80.10	79.90	-1	3,482	-0.03%
2019/07/23	74	80.23	11	80.11	79.90	63	3,471	1.81%
2019/07/22	1	78.50	1	79.00	78.80	0	3,446	0.00%
2019/07/18	2	77.90	0	0.00	77.10	2	3,485	0.06%
2019/07/17	3	77.90	13	78.21	78.70	-10	3,483	-0.29%
2019/07/15	0	0.00	2	78.10	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	2	77.90	77.50	-2	3,494	-0.06%
2019/07/11	1	76.80	4	77.08	77.30	-3	3,508	-0.09%
2019/07/10	0	0.00	4	76.70	77.00	-4	3,485	-0.11%
2019/07/09	5	75.80	0	0.00	76.30	5	3,477	0.14%
2019/07/08	3	77.13	0	0.00	76.60	3	3,476	0.09%
2019/07/05	6	78.38	4	78.30	77.80	2	3,496	0.06%
2019/07/04	3	76.87	12	76.99	77.10	-9	3,468	-0.26%
2019/07/03	1	76.90	1	77.10	76.80	0	3,473	0.00%
2019/07/02	27	77.20	3.2	77.16	77.10	23.8	3,511	0.68%
2019/07/01	10	74.60	4	74.85	75.30	6	3,431	0.17%
2019/06/27	1	73.40	0	0.00	73.20	1	3,528	0.03%
2019/06/25	9	73.24	0	0.00	73.00	9	3,526	0.26%
2019/06/24	1	70.90	0	0.00	73.10	1	3,493	0.03%
2019/06/21	1	73.60	2	74.00	70.60	-1	3,414	-0.03%
2019/06/20	1	74.50	2	74.20	74.40	-1	3,200	-0.03%
2019/06/19	0	0.00	2	71.40	71.70	-2	3,147	-0.06%
2019/06/18	1	72.00	0	0.00	70.90	1	3,119	0.03%
2019/06/17	2	71.90	0	0.00	71.80	2	3,130	0.06%
2019/06/13	2	73.60	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	74.50	11	74.42	75.00	-10	3,160	-0.32%
2019/06/11	3	74.17	0	0.00	73.80	3	3,129	0.10%
2019/06/10	0	0.00	1	74.00	74.80	-1	3,091	-0.03%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.50	3	73.77	73.30	-2	3,077	-0.06%
2019/06/04	1	73.00	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	1	73.90	73.90	-1	3,105	-0.03%
2019/05/31	11	73.68	2	73.45	72.70	9	3,091	0.29%
2019/05/29	1	68.00	0	0.00	69.20	1	3,052	0.03%
2019/05/28	1	70.00	0	0.00	69.00	1	3,136	0.03%
2019/05/23	2	69.50	1	69.60	69.30	1	3,255	0.03%
2019/05/22	2	71.30	0	0.00	70.30	2	3,337	0.06%
2019/05/20	0	0.00	6	70.38	70.60	-6	3,343	-0.18%
2019/05/17	4	69.95	23	69.91	68.20	-19	3,335	-0.57%
2019/05/16	0	0.00	10	72.50	71.50	-10	3,301	-0.30%
2019/05/14	1	72.10	0	0.00	71.50	1	3,367	0.03%
2019/05/13	0	0.00	16	71.71	72.70	-16	3,365	-0.48%
2019/05/10	26	73.85	0	0.00	73.10	26	3,458	0.75%
2019/05/09	3	75.13	94	75.02	72.50	-91	3,446	-2.64%
2019/05/08	28	80.87	81	80.62	80.00	-53	3,298	-1.61%
2019/05/07	10	85.80	2	85.25	86.10	8	3,241	0.25%
2019/05/03	22	84.79	1	84.20	84.20	21	3,354	0.63%
2019/05/02	6	83.33	0	0.00	84.30	6	3,377	0.18%
2019/04/30	4	82.55	2	82.20	83.60	2	3,416	0.06%
2019/04/29	5	85.00	0	0.00	83.20	5	3,497	0.14%
2019/04/26	7	85.29	0	0.00	85.10	7	3,680	0.19%
2019/04/25	6	86.17	47	85.23	85.10	-41	3,700	-1.11%
2019/04/24	5	87.50	0	0.00	88.10	5	3,696	0.14%
2019/04/23	2	87.00	2	87.80	87.00	0	3,698	0.00%
2019/04/22	5	87.48	2	87.50	87.20	3	3,683	0.08%
2019/04/19	17	89.67	0	0.00	89.00	17	3,683	0.46%
2019/04/18	1	90.10	22	88.63	88.80	-21	3,732	-0.56%
2019/04/17	6	90.43	22	91.01	90.00	-16	3,745	-0.43%
2019/04/15	2	92.60	0	0.00	92.10	2	3,772	0.05%
2019/04/12	2	93.20	0	0.00	92.60	2	3,793	0.05%
2019/04/10	20	93.75	3	95.57	96.00	17	3,778	0.45%
2019/04/09	0	0.00	1	92.20	92.30	-1	3,749	-0.03%
2019/04/08	84	92.95	101	91.86	91.60	-17	3,740	-0.45%	大賣/
2019/04/03	1	93.30	0	0.00	95.00	1	3,688	0.03%
2019/04/02	5	93.60	7.4	93.85	94.70	-2.4	3,655	-0.07%
2019/04/01	1.3	91.93	5	92.28	92.40	-3.7	3,616	-0.10%
2019/03/29	1	88.90	0	0.00	88.50	1	3,611	0.03%
2019/03/28	0	0.00	1	89.10	89.00	-1	3,641	-0.03%
2019/03/26	0	0.00	1	88.70	89.00	-1	3,904	-0.03%
2019/03/25	0	0.00	1	87.20	88.10	-1	3,937	-0.03%
2019/03/21	1	90.20	0	0.00	90.20	1	3,958	0.03%
2019/03/20	13	90.95	21	90.41	90.60	-8	4,013	-0.20%
2019/03/19	31	90.11	3	88.60	90.20	28	4,030	0.69%
2019/03/18	1	86.30	0	0.00	86.60	1	4,010	0.02%
2019/03/15	0	0.00	16	87.38	87.10	-16	4,034	-0.40%
2019/03/14	6	87.28	0	0.00	87.40	6	4,053	0.15%
2019/03/13	0	0.00	1	88.20	88.00	-1	4,106	-0.02%
2019/03/12	12	86.23	0	0.00	86.30	12	4,145	0.29%
2019/03/11	21	86.93	2	87.05	87.00	19	4,296	0.44%
2019/03/08	30	86.27	0	0.00	84.80	30	4,352	0.69%
2019/03/07	4	86.25	57	87.24	85.60	-53	4,396	-1.21%
2019/03/06	1	88.60	4	89.48	89.50	-3	4,390	-0.07%
2019/03/05	43	89.12	0.7	89.00	89.00	42.3	4,428	0.96%
2019/03/04	11	89.91	11	89.93	89.70	0	4,508	0.00%
2019/02/27	85	87.39	2	88.45	89.40	83	4,636	1.79%
2019/02/26	5	89.24	83	87.98	86.20	-78	4,519	-1.73%
2019/02/25	2	87.00	0	0.00	87.90	2	4,411	0.05%
2019/02/22	41	87.51	1	87.30	87.20	40	4,388	0.91%
2019/02/21	0	0.00	43.2	87.03	86.80	-43.2	4,351	-0.99%
2019/02/20	1	89.20	1	89.60	89.60	0	4,263	0.00%
2019/02/19	3	91.90	0	0.00	90.40	3	4,243	0.07%
2019/02/15	12	90.22	1	90.50	90.50	11	4,227	0.26%
2019/02/14	3	90.50	14	91.02	90.60	-11	4,241	-0.26%
2019/02/13	7	89.57	1	88.10	88.10	6	4,182	0.14%
2019/02/12	16	91.13	0	0.00	90.50	16	4,148	0.39%
2019/02/11	13	91.66	3	90.93	93.70	10	4,140	0.24%
2019/01/30	33	86.63	4.5	86.91	85.30	28.5	4,064	0.70%
2019/01/29	0	0.00	57	85.14	85.30	-57	4,034	-1.41%
2019/01/28	5	85.00	0.9	84.50	85.00	4.1	4,018	0.10%
2019/01/25	2	84.60	6	84.85	85.00	-4	4,015	-0.10%
2019/01/24	1	83.30	0	0.00	82.00	1	4,066	0.02%
2019/01/22	7	82.30	0	0.00	82.10	7	4,063	0.17%
2019/01/21	23	82.73	30	82.15	83.00	-7	4,016	-0.17%
2019/01/18	3	81.90	8	80.64	81.50	-5	3,920	-0.13%
2019/01/16	1	77.30	3	78.80	78.30	-2	3,784	-0.05%
2019/01/10	0	0.00	5	76.98	77.20	-5	3,888	-0.13%
2019/01/09	10	74.70	0	0.00	75.00	10	3,905	0.26%
2019/01/08	0	0.00	10	73.10	73.20	-10	3,938	-0.25%
2019/01/04	6	75.53	0	0.00	76.00	6	3,999	0.15%
2019/01/03	7	76.91	0	0.00	76.80	7	3,985	0.18%
2018/12/28	10	75.35	0	0.00	75.20	10	3,985	0.25%
2018/12/27	5	73.80	0	0.00	73.80	5	3,981	0.13%
2018/12/26	15	72.99	0	0.00	71.60	15	3,968	0.38%
2018/12/25	8	73.86	1	73.70	73.70	7	3,956	0.18%
2018/12/24	9	72.98	3	72.73	74.90	6	3,957	0.15%
2018/12/22	3	72.90	50	72.96	73.00	-47	3,941	-1.19%
2018/12/21	0	0.00	0.2	77.50	77.50	-0.2	3,880	-0.01%
2018/12/20	0	0.00	0.4	79.40	79.70	-0.4	3,852	-0.01%
2018/12/19	62	81.42	35	79.87	78.80	27	3,818	0.71%
2018/12/18	12	76.80	0	0.00	77.00	12	3,612	0.33%
2018/12/17	8	76.86	0	0.00	76.60	8	3,636	0.22%
2018/12/14	0	0.00	32	76.82	77.00	-32	3,676	-0.87%
2018/12/13	22	76.45	2.7	76.00	76.60	19.3	3,722	0.52%
2018/12/12	3.6	76.76	0	0.00	76.00	3.6	3,709	0.10%
2018/12/11	0	0.00	1	75.00	76.40	-1	3,696	-0.03%
2018/12/10	1	74.00	4	73.75	75.00	-3	3,713	-0.08%
2018/12/07	4	75.00	11	74.64	73.80	-7	3,750	-0.19%
2018/12/06	0	0.00	2.8	74.62	74.50	-2.8	3,844	-0.07%
2018/12/05	3	75.27	2	75.50	75.60	1	3,862	0.03%
2018/12/04	5	76.02	4	76.78	75.90	1	3,877	0.03%
2018/12/03	1	72.00	9.4	72.83	73.00	-8.4	3,767	-0.22%
2018/11/30	5	71.02	4	70.30	70.60	1	3,784	0.03%
2018/11/27	2	70.05	3	69.17	69.10	-1	3,781	-0.03%
2018/11/26	1	68.50	35	69.24	69.50	-34	3,755	-0.91%
2018/11/23	0.3	63.10	0	0.00	63.20	0.3	3,725	0.01%
2018/11/21	0	0.00	5	64.30	64.80	-5	4,083	-0.12%
2018/11/20	0	0.00	2	65.60	65.60	-2	4,215	-0.05%
2018/11/16	0	0.00	3	66.50	66.10	-3	4,300	-0.07%
2018/11/14	0.3	65.20	1	65.00	65.80	-0.7	4,462	-0.02%
2018/11/13	1	63.00	3	64.30	66.00	-2	4,568	-0.04%
2018/11/12	0.3	63.70	0	0.00	63.90	0.3	4,701	0.01%
2018/11/08	0	0.00	3	65.97	64.50	-3	4,729	-0.06%
2018/11/06	2	63.60	3.7	64.06	63.60	-1.7	4,703	-0.04%
2018/11/05	0	0.00	1	63.20	63.60	-1	4,735	-0.02%
2018/11/02	13	63.25	13	62.52	62.90	0	4,722	0.00%
2018/11/01	13	60.27	2.2	62.77	63.20	10.8	4,669	0.23%
2018/10/31	1	56.90	8	57.40	57.50	-7	4,543	-0.15%
2018/10/29	1.1	51.90	0	0.00	51.90	1.1	4,603	0.02%
2018/10/26	0.1	52.50	0	0.00	52.60	0.1	4,622	0.00%
2018/10/25	0	52.20	2	51.60	52.20	-2	4,677	-0.04%
2018/10/24	0	0.00	3	53.47	54.50	-3	4,724	-0.06%
2018/10/23	1	53.00	0	0.00	51.70	1	4,808	0.02%
2018/10/22	48	52.35	1	51.80	52.30	47	4,849	0.97%
2018/10/09	3	43.22	0	0.00	43.25	3	4,831	0.06%
2018/10/08	2	45.15	2	44.75	44.75	0	4,845	0.00%
2018/10/05	1	45.50	0	0.00	45.20	1	4,880	0.02%
2018/10/04	0	0.00	47	47.96	47.45	-47	4,918	-0.96%
2018/10/03	16	47.88	1	47.30	47.15	15	4,885	0.31%
2018/10/02	2	49.75	4	50.03	49.65	-2	4,870	-0.04%
2018/10/01	1	50.60	0	0.00	50.70	1	4,903	0.02%
2018/09/27	0	0.00	10	50.00	50.10	-10	5,245	-0.19%
2018/09/26	3	49.92	0	0.00	49.95	3	5,367	0.06%
2018/09/19	2	52.30	45	51.94	50.80	-43	6,229	-0.69%
2018/09/18	0	0.00	2	51.50	51.50	-2	6,565	-0.03%
2018/09/17	0	0.00	2	51.65	52.00	-2	6,980	-0.03%
2018/09/14	1	51.40	1	51.70	51.70	0	7,661	0.00%
2018/09/13	0	0.00	30	51.50	51.10	-30	7,836	-0.38%
2018/09/12	26	51.35	21	51.33	51.60	5	7,841	0.06%
2018/09/11	0	0.00	98	50.56	51.10	-98	7,793	-1.26%
2018/09/10	0	0.00	80	50.01	49.90	-80	7,753	-1.03%
2018/09/07	0	0.00	3	51.90	51.90	-3	7,715	-0.04%
2018/09/06	0	0.00	41	53.29	53.30	-41	7,704	-0.53%
2018/09/05	1	52.50	41	53.20	52.80	-40	7,711	-0.52%
2018/09/04	2	51.95	101	52.19	52.60	-99	7,693	-1.29%	大賣/
2018/09/03	5	51.60	2	52.80	51.20	3	7,713	0.04%
2018/08/31	14	54.14	25	54.61	54.30	-11	7,627	-0.14%
2018/08/30	10	54.30	62	53.90	54.40	-52	7,591	-0.68%
2018/08/29	13	53.35	21	53.77	53.30	-8	7,554	-0.11%
2018/08/28	18	53.21	16	53.38	53.50	2	7,593	0.03%
2018/08/27	0	0.00	22	52.99	53.10	-22	7,632	-0.29%
2018/08/24	0	0.00	1	51.40	52.00	-1	7,621	-0.01%
2018/08/23	11	53.06	16	52.42	52.40	-5	7,835	-0.06%
2018/08/22	0	0.00	127	52.80	52.20	-127	7,831	-1.62%	大賣/鉅額交易
2018/08/21	27	52.76	30	52.53	52.40	-3	7,781	-0.04%
2018/08/20	17	51.59	47	52.08	52.40	-30	7,728	-0.39%
2018/08/17	22	50.53	27	50.54	51.10	-5	7,553	-0.07%
2018/08/16	54	50.35	34	50.55	49.65	20	7,459	0.27%
2018/08/15	29	50.01	0	0.00	50.10	29	7,337	0.40%
2018/08/14	8	50.15	11	50.00	50.30	-3	7,343	-0.04%
2018/08/13	6	49.51	4	49.70	50.10	2	7,308	0.03%
2018/08/10	27	49.88	298	49.98	49.60	-271	7,223	-3.75%	大賣/鉅額交易
2018/08/09	0	0.00	2	49.95	50.30	-2	7,158	-0.03%
2018/08/08	5	48.66	4	49.16	49.30	1	7,055	0.01%
2018/08/07	21	47.89	0	0.00	47.80	21	6,923	0.30%
2018/08/03	0	0.00	4	48.05	48.10	-4	6,946	-0.06%
2018/08/01	6	47.60	0	0.00	47.80	6	6,963	0.09%
2018/07/31	4	48.35	20	48.00	48.35	-16	6,916	-0.23%
2018/07/30	1	47.85	0	0.00	47.65	1	6,936	0.01%
2018/07/25	2	48.25	0	0.00	48.00	2	6,902	0.03%
2018/07/23	22	47.99	4	48.06	48.25	18	6,846	0.26%
2018/07/20	1	49.95	40	50.00	50.10	-39	6,789	-0.57%
2018/07/19	113	50.20	2	49.55	49.60	111	6,747	1.65%	大買/鉅額交易
2018/07/18	32.1	51.61	0	0.00	50.90	32.1	6,648	0.48%
2018/07/17	0	0.00	3	51.57	51.70	-3	6,570	-0.05%
2018/07/16	309.1	52.23	4	52.13	51.40	305.1	6,563	4.65%	大買/鉅額交易
2018/07/13	0	0.00	10	51.71	51.80	-10	6,544	-0.15%
2018/07/12	2	50.85	4	51.13	51.10	-2	6,706	-0.03%
2018/07/11	1	50.20	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	1	50.70	50.60	-1	6,610	-0.02%
2018/07/09	20	50.30	0	0.00	49.45	20	6,528	0.31%
2018/07/06	2	50.10	5	49.30	49.90	-3	6,484	-0.05%
2018/07/05	53	50.68	1	49.00	49.00	52	6,346	0.82%
2018/07/04	39	50.93	21	51.37	52.50	18	6,119	0.29%
2018/07/03	10	51.44	101	51.07	50.30	-91	5,995	-1.52%	大賣/
2018/07/02	102.1	51.48	15	51.31	50.90	87.1	5,884	1.48%	大買/
2018/06/29	7	52.24	2	52.25	52.10	5	5,758	0.09%
2018/06/28	67	52.59	73	52.72	52.80	-6	5,485	-0.11%
2018/06/27	45	51.83	46	52.23	51.10	-1	5,088	-0.02%
2018/06/26	42	51.30	5	51.76	52.10	37	4,739	0.78%
2018/06/25	5	52.90	614	52.89	53.00	-609	4,324	-14.08%	大賣/鉅額交易
2018/06/22	9	49.29	7	49.19	48.60	2	3,655	0.05%
2018/06/21	20	48.05	0	0.00	47.75	20	3,469	0.58%
2018/06/19	0	0.00	1	47.65	47.35	-1	3,587	-0.03%
2018/06/15	0	0.00	10	47.95	48.10	-10	3,622	-0.28%
2018/06/14	4	47.66	200	47.62	47.50	-196	3,606	-5.43%	大賣/鉅額交易
2018/06/12	0	0.00	111	48.39	48.85	-111	3,565	-3.11%	大賣/鉅額交易
2018/06/11	0	0.00	1.1	49.46	48.65	-1.1	3,518	-0.03%
2018/06/08	0	0.00	3	48.30	48.50	-3	3,456	-0.09%
2018/06/07	2	48.30	60	48.30	48.20	-58	3,422	-1.69%
2018/06/05	1	48.60	0	0.00	48.30	1	3,385	0.03%
2018/06/04	1	48.10	0	0.00	49.30	1	3,303	0.03%
2018/06/01	0	0.00	87	47.93	47.75	-87	3,187	-2.73%
2018/05/31	11	48.44	197	48.98	48.50	-186	3,125	-5.95%	大賣/鉅額交易
2018/05/30	190	45.78	0	0.00	45.80	190	2,877	6.60%	大買/鉅額交易
2018/05/29	1	46.65	0	0.00	46.65	1	2,846	0.04%
2018/05/28	0	0.00	2	47.23	46.85	-2	2,832	-0.07%
2018/05/25	1	46.60	8	47.15	47.35	-7	2,776	-0.25%
2018/05/24	1	46.60	5	46.40	46.60	-4	2,815	-0.14%
2018/05/22	0	0.00	1	46.35	46.00	-1	2,859	-0.03%
2018/05/21	9	45.54	0	0.00	45.40	9	2,855	0.32%
2018/05/17	0	0.00	1	45.90	45.50	-1	2,886	-0.03%
2018/05/15	1	46.60	1	46.45	46.30	0	2,998	0.00%
2018/05/14	0	0.00	6	46.38	46.45	-6	3,106	-0.19%
2018/05/11	2	45.70	5	45.64	45.50	-3	3,136	-0.10%
2018/05/10	3	45.40	0	0.00	45.40	3	3,240	0.09%
2018/05/09	1	45.70	1	45.45	45.60	0	3,230	0.00%
2018/05/04	0	0.00	1	44.70	45.70	-1	3,206	-0.03%
2018/04/30	1	42.90	1	43.15	43.20	0	3,163	0.00%
2018/04/27	1	43.25	0	0.00	43.15	1	3,205	0.03%
2018/04/25	1	43.05	0	0.00	42.80	1	3,297	0.03%
2018/04/24	0	0.00	1	44.50	43.50	-1	3,269	-0.03%
2018/04/20	1	45.35	1	45.10	45.50	0	3,278	0.00%
2018/04/19	31	46.01	10	45.60	45.60	21	3,291	0.64%
2018/04/18	45	45.83	2	45.73	45.50	43	3,248	1.32%
2018/04/13	1	43.85	0	0.00	43.65	1	3,187	0.03%
2018/03/31	0	0.00	1	44.60	44.25	-1	3,366	-0.03%
2018/03/29	1	45.00	3	45.00	44.25	-2	3,415	-0.06%
2018/03/28	0	0.00	1	45.10	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	1	44.90	45.35	-1	3,401	-0.03%
2018/03/23	2	43.70	13	43.82	43.95	-11	3,384	-0.33%
2018/03/22	211	46.18	1	46.15	45.10	210	3,472	6.05%	大買/鉅額交易
2018/03/21	2	45.10	2	45.00	45.90	0	3,401	0.00%
2018/03/16	30	45.30	3	45.30	45.00	27	3,378	0.80%
2018/03/15	30	45.60	0	0.00	45.60	30	3,469	0.86%
2018/03/14	1	45.65	0	0.00	45.75	1	3,512	0.03%
2018/03/13	0	0.00	1	45.30	45.45	-1	3,560	-0.03%
2018/03/12	40	45.08	1	45.05	45.15	39	3,627	1.08%
2018/03/09	3	45.05	0	0.00	45.00	3	3,701	0.08%
2018/03/08	0	0.00	2	44.90	44.75	-2	3,716	-0.05%
2018/03/07	0	0.00	50	44.50	44.20	-50	3,769	-1.33%
2018/03/02	1	43.80	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.60	0	0.00	44.65	1	4,227	0.02%
2018/02/27	1	45.30	0	0.00	45.30	1	4,340	0.02%
2018/02/26	1	45.45	1	45.65	45.45	0	4,371	0.00%
2018/02/23	0	0.00	1	44.90	45.80	-1	4,356	-0.02%
2018/02/21	0	0.00	1	44.50	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	1	43.60	43.35	-1	4,682	-0.02%
2018/02/09	30	42.20	40	42.75	43.90	-10	5,035	-0.20%
2018/02/08	0	0.00	1	43.95	44.50	-1	5,490	-0.02%
2018/02/07	40	44.03	272	44.21	43.00	-232	5,511	-4.21%	大賣/鉅額交易
2018/02/06	114	42.94	17	43.81	42.70	97	5,539	1.75%	大買/
2018/02/05	16	45.73	2	45.93	46.10	14	5,546	0.25%
2018/02/02	9	47.31	1	46.75	48.00	8	5,564	0.14%
2018/02/01	1	46.25	0	0.00	46.25	1	5,674	0.02%
2018/01/31	0	0.00	99	46.24	46.20	-99	5,805	-1.71%
2018/01/29	0	0.00	123	46.46	46.55	-123	6,188	-1.99%	大賣/鉅額交易
2018/01/26	60	46.18	0	0.00	46.15	60	6,555	0.92%
2018/01/25	33	45.84	0	0.00	45.80	33	7,299	0.45%
2018/01/24	1	45.85	0	0.00	45.85	1	7,389	0.01%
2018/01/23	122	46.74	0	0.00	46.15	122	7,584	1.61%	大買/鉅額交易
2018/01/22	0	0.00	1	46.60	46.70	-1	7,568	-0.01%
2018/01/19	0	0.00	3	45.30	45.20	-3	7,571	-0.04%
2018/01/18	60	45.43	0	0.00	45.50	60	7,687	0.78%
2018/01/17	2	45.45	0	0.00	45.50	2	7,798	0.03%
2018/01/16	3	45.43	0	0.00	45.65	3	7,860	0.04%
2018/01/15	1	45.05	0	0.00	45.30	1	7,867	0.01%
2018/01/12	0	0.00	1	44.45	44.50	-1	7,863	-0.01%
2018/01/11	60	43.90	13	44.75	43.90	47	7,854	0.60%
2018/01/10	1	45.55	20	45.35	45.05	-19	7,804	-0.24%
2018/01/08	80	45.02	2	45.40	44.75	78	7,985	0.98%
2018/01/05	43	45.82	0	0.00	45.90	43	7,960	0.54%
2018/01/04	1	45.60	0	0.00	45.60	1	7,947	0.01%
2018/01/03	0	0.00	4	45.85	46.00	-4	7,938	-0.05%
2018/01/02	1	45.40	0	0.00	45.25	1	7,935	0.01%