瑞昱 (2379)-元富券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/20	135.1	499.66	2	497.00	496.00	133.1	2,334	5.70%	大買/鉅額交易
2024/11/19	8.5	503.18	15.1	507.65	503.00	-6.6	2,287	-0.29%
2024/11/18	14.8	497.22	1.1	494.05	497.00	13.7	2,228	0.62%
2024/11/15	0	0.00	2	500.25	488.00	-2	2,233	-0.09%
2024/11/14	25	488.20	2	487.00	487.00	23	2,238	1.03%
2024/11/13	2	495.00	6	496.33	495.00	-4	2,221	-0.18%
2024/11/12	3	493.00	3	498.00	490.00	0	2,232	0.00%
2024/11/11	4	493.00	0	0.00	499.00	4	2,215	0.18%
2024/11/08	77	501.25	6.1	500.20	500.00	70.9	2,214	3.20%
2024/11/07	0.6	496.00	0.1	494.50	495.00	0.6	2,214	0.03%
2024/11/06	2	490.00	2	493.75	491.00	0	2,228	0.00%
2024/11/05	20	479.38	2	480.25	479.50	18	2,220	0.81%
2024/11/04	35.1	480.30	10	482.75	482.50	25.1	2,244	1.12%
2024/11/01	18	468.50	29	482.60	486.00	-11	2,263	-0.49%
2024/10/30	3	479.00	3	480.17	478.50	0	2,228	0.00%
2024/10/29	8.1	483.96	2	484.25	484.00	6.1	2,239	0.27%
2024/10/28	61	484.65	1.1	486.91	483.00	59.9	2,278	2.63%
2024/10/25	0	0.00	3.1	488.32	489.50	-3.1	2,321	-0.13%
2024/10/24	3.2	485.27	11.2	483.80	483.00	-8	2,333	-0.34%
2024/10/23	20.1	477.46	5	480.00	473.50	15.1	2,296	0.66%
2024/10/22	24	479.31	6	479.83	481.00	18	2,283	0.79%
2024/10/21	4	476.00	3	475.33	476.00	1	2,286	0.04%
2024/10/18	0	0.00	2	465.01	465.00	-2	2,286	-0.09%
2024/10/17	31.1	467.58	8	467.63	467.00	23.1	2,289	1.01%
2024/10/16	29.1	476.89	1	478.50	477.50	28.1	2,253	1.25%
2024/10/15	5	489.50	3	489.83	489.50	2	2,240	0.09%
2024/10/14	17	485.03	0	0.00	485.00	17	2,239	0.76%
2024/10/11	27	484.89	2	487.25	483.50	25	2,274	1.10%
2024/10/09	41	484.83	5	487.00	480.00	36	2,304	1.56%
2024/10/08	186	474.65	0	0.00	474.00	186	2,322	8.01%	大買/鉅額交易
2024/10/07	41	477.90	1	477.50	479.50	40	2,376	1.68%
2024/10/04	0	0.00	5.3	481.03	481.00	-5.3	2,414	-0.22%
2024/10/01	145.1	474.26	4.6	476.67	473.50	140.5	2,440	5.76%	大買/鉅額交易
2024/09/30	36.6	483.01	30.5	485.85	471.00	6.1	2,491	0.25%
2024/09/27	16	491.91	82	492.38	494.00	-66	2,532	-2.61%
2024/09/26	4	491.00	84	493.33	491.00	-80	2,592	-3.09%
2024/09/25	75	492.79	82.1	487.20	490.00	-7.1	2,651	-0.27%
2024/09/24	29.1	475.49	82	474.99	481.00	-53	2,710	-1.95%
2024/09/23	42	479.04	10.1	478.20	480.50	31.9	2,723	1.17%
2024/09/20	23	474.15	390	471.45	470.00	-367	2,730	-13.44%	大賣/鉅額交易
2024/09/19	4	473.00	0	470.00	473.00	4	2,696	0.15%
2024/09/18	32.2	465.01	0	0.00	465.00	32.2	2,719	1.18%
2024/09/16	26	470.43	165	469.60	468.00	-139	2,731	-5.09%	大賣/鉅額交易
2024/09/13	25.1	504.00	0	0.00	506.00	25.1	2,667	0.94%
2024/09/12	0	0.00	0	510.00	509.00	0	2,694	0.00%
2024/09/11	0	0.00	1	495.50	495.50	-1	2,719	-0.04%
2024/09/10	100	493.69	0	0.00	489.00	100	2,736	3.65%
2024/09/09	0	496.00	0	0.00	495.00	0	2,758	0.00%
2024/09/06	70	505.79	13	503.31	504.00	57	2,831	2.01%
2024/09/05	12	492.64	200.8	497.40	488.50	-188.7	2,906	-6.49%	大賣/鉅額交易
2024/09/04	0	0.00	1	513.00	510.00	-1	2,950	-0.03%
2024/09/03	0	0.00	1	535.00	533.00	-1	3,024	-0.03%
2024/08/30	2	536.50	1.1	541.82	535.00	0.9	3,273	0.03%
2024/08/29	0	0.00	2	534.50	537.00	-2	3,375	-0.06%
2024/08/28	2	533.00	7	525.43	532.00	-5	3,510	-0.14%
2024/08/27	0.1	535.00	15	534.60	535.00	-15	3,623	-0.41%
2024/08/26	0	0.00	60	538.25	537.00	-60	3,712	-1.62%
2024/08/23	131	537.69	121.5	535.63	540.00	9.5	3,805	0.25%	大買/大賣/
2024/08/22	95	549.65	1	551.00	545.00	94	3,857	2.44%
2024/08/21	97.3	544.64	6.1	543.70	537.00	91.3	3,893	2.34%
2024/08/20	207.4	555.39	2.3	555.97	547.00	205.1	3,909	5.25%	大買/鉅額交易
2024/08/19	437	545.66	9.7	541.42	550.00	427.3	3,937	10.85%	大買/鉅額交易
2024/08/16	231	530.14	1.1	531.91	526.00	229.9	3,917	5.87%	大買/鉅額交易
2024/08/15	206	523.31	0	0.00	517.00	206	3,931	5.24%	大買/鉅額交易
2024/08/14	101	526.82	2.5	527.60	529.00	98.5	3,966	2.48%	大買/
2024/08/13	0	0.00	33	519.88	518.00	-33	3,990	-0.83%
2024/08/12	40	509.63	1	508.00	509.00	39	4,037	0.97%
2024/08/09	0	0.00	16	503.22	499.50	-16	4,060	-0.39%
2024/08/08	9	486.50	10	491.05	487.00	-1	4,076	-0.02%
2024/08/07	13.1	488.51	15	484.01	489.00	-2	4,078	-0.05%
2024/08/06	14	461.14	9	469.17	463.50	5	4,111	0.12%
2024/08/05	36.1	465.67	16	467.31	465.00	20.1	4,113	0.49%
2024/08/02	136.1	511.44	35.5	508.59	500.00	100.6	4,100	2.45%	大買/
2024/08/01	21	519.14	17	516.35	517.00	4	4,128	0.10%
2024/07/31	18.6	523.35	12	519.17	512.00	6.6	4,128	0.16%
2024/07/30	17.1	496.85	1	492.50	502.00	16.1	4,098	0.39%
2024/07/29	12.1	510.01	2	510.00	502.00	10.1	4,101	0.25%
2024/07/26	13	520.92	9	520.78	520.00	4	4,100	0.10%
2024/07/23	34	523.18	0	521.50	527.00	34	4,132	0.82%
2024/07/22	1.3	513.55	0	0.00	513.00	1.3	4,183	0.03%
2024/07/19	29	534.52	200	534.79	534.00	-171	4,197	-4.07%	大賣/鉅額交易
2024/07/18	8.2	542.86	0	0.00	544.00	8.2	4,227	0.19%
2024/07/17	3	555.00	8	555.00	555.00	-5	4,231	-0.12%
2024/07/16	15.1	565.71	0	560.00	559.00	15	4,329	0.35%
2024/07/15	0	0.00	0.2	568.00	568.00	-0.2	4,377	0.00%
2024/07/12	40	572.58	11	570.91	571.00	29	4,411	0.66%
2024/07/11	0	578.00	3.2	578.46	581.00	-3.2	4,440	-0.07%
2024/07/10	3	567.67	32	561.94	570.00	-29	4,454	-0.65%
2024/07/09	4.5	562.22	70.3	564.36	573.00	-65.8	4,428	-1.48%
2024/07/08	44	551.30	0	0.00	553.00	44	4,374	1.01%
2024/07/05	0	0.00	50	541.96	554.00	-50	4,345	-1.15%
2024/07/04	0	0.00	1,111.1	542.72	550.00	-1,111.1	4,305	-25.81%	大賣/鉅額交易
2024/07/03	40	540.28	1,176	539.94	544.00	-1,136	4,259	-26.67%	大賣/鉅額交易
2024/07/02	18.1	526.94	1,251.3	525.91	537.00	-1,233.3	4,215	-29.25%	大賣/鉅額交易
2024/07/01	2.1	535.28	10	532.20	531.00	-7.9	4,167	-0.19%
2024/06/28	143	539.59	2	533.01	546.00	141	4,117	3.42%	大買/鉅額交易
2024/06/27	7	525.43	0	0.00	530.00	7	4,036	0.17%
2024/06/26	24.1	528.23	1	530.00	530.00	23.1	4,030	0.57%
2024/06/25	26.2	529.92	200	528.03	532.00	-173.9	4,074	-4.27%	大賣/鉅額交易
2024/06/24	65.6	532.27	0.1	541.00	531.00	65.5	4,087	1.60%
2024/06/21	110.4	559.95	102	557.40	560.00	8.4	4,128	0.20%	大買/大賣/
2024/06/20	80	562.48	0	570.00	563.00	80	4,095	1.95%
2024/06/19	0.1	560.00	6	557.00	558.00	-6	4,114	-0.14%
2024/06/18	72	559.63	22	559.41	561.00	50	4,153	1.20%
2024/06/17	63.1	566.82	4.5	560.36	561.00	58.6	4,184	1.40%
2024/06/14	73.1	569.90	7.3	573.82	569.00	65.8	4,232	1.55%
2024/06/13	210	564.17	54.2	568.54	573.00	155.8	4,272	3.65%	大買/鉅額交易
2024/06/12	89.5	542.55	18.6	540.51	541.00	70.9	4,260	1.67%
2024/06/11	186	534.40	6	531.00	534.00	180	4,244	4.24%	大買/鉅額交易
2024/06/07	4	532.50	0	0.00	530.00	4	4,209	0.10%
2024/06/06	16	531.38	409.5	530.05	536.00	-393.5	4,139	-9.51%	大賣/鉅額交易
2024/06/05	4	522.00	3	531.67	523.00	1	4,073	0.02%
2024/06/04	29	534.92	12	534.25	534.00	17	4,064	0.42%
2024/06/03	2	544.97	103	549.98	550.00	-101	4,026	-2.51%	大賣/
2024/05/31	19	546.96	0.1	553.00	543.00	18.9	3,987	0.47%
2024/05/30	1	560.00	417.1	570.63	570.00	-416.1	3,948	-10.54%	大賣/鉅額交易
2024/05/29	8	558.14	832.3	558.73	561.00	-824.3	3,962	-20.80%	大賣/鉅額交易
2024/05/28	96.5	540.67	16	539.44	541.00	80.5	3,948	2.04%
2024/05/27	8	541.75	2.6	535.15	532.00	5.4	3,963	0.14%
2024/05/24	0	531.00	6	530.42	528.00	-6	4,078	-0.15%
2024/05/23	64.5	540.77	5.8	541.23	539.00	58.7	4,111	1.43%
2024/05/22	12.2	536.23	1	537.00	537.00	11.2	4,272	0.26%
2024/05/21	2.6	530.43	102.2	531.10	529.00	-99.6	4,390	-2.27%	大賣/
2024/05/20	109	527.69	200	529.14	531.00	-91	4,477	-2.03%	大買/大賣/
2024/05/17	16	530.44	17	532.94	530.00	-1	4,647	-0.02%
2024/05/16	0	0.00	13	543.23	547.00	-13	4,623	-0.28%
2024/05/15	3	532.33	8.9	532.00	531.00	-5.9	4,592	-0.13%
2024/05/14	69	534.30	0	0.00	536.00	69	4,597	1.50%
2024/05/13	144	527.28	5.5	528.09	527.00	138.5	4,593	3.02%	大買/鉅額交易
2024/05/10	105	519.55	60	517.37	517.00	45	4,653	0.97%	大買/
2024/05/09	19.2	532.00	5	534.40	532.00	14.2	4,636	0.31%
2024/05/08	2	528.50	7	527.57	528.00	-5	4,661	-0.11%
2024/05/07	5	523.00	4.5	516.00	525.00	0.5	4,646	0.01%
2024/05/06	7.2	511.00	0	0.00	511.00	7.2	4,602	0.16%
2024/05/03	0.3	514.99	16	514.38	511.00	-15.7	4,589	-0.34%
2024/05/02	3.2	513.75	15.4	509.10	511.00	-12.2	4,602	-0.26%
2024/04/30	27	520.44	0	0.00	518.00	27	4,599	0.59%
2024/04/29	4	525.75	3	525.67	527.00	1	4,602	0.02%
2024/04/26	160.2	520.17	41.5	519.40	520.00	118.7	4,592	2.59%	大買/鉅額交易
2024/04/25	1	532.00	5.4	540.29	523.00	-4.4	4,573	-0.10%
2024/04/24	3	533.00	52	534.52	538.00	-49	4,551	-1.08%
2024/04/23	44.2	510.25	8	511.75	510.00	36.2	4,549	0.80%
2024/04/22	19.6	521.29	261	509.44	504.00	-241.4	4,535	-5.32%	大賣/鉅額交易
2024/04/19	515.2	558.07	9	558.00	552.00	506.2	4,416	11.46%	大買/鉅額交易
2024/04/18	14	574.14	17	575.76	574.00	-3	4,354	-0.07%
2024/04/17	18	573.94	127.2	561.87	570.00	-109.2	4,335	-2.52%	大賣/鉅額交易
2024/04/16	176	551.61	69	551.03	551.00	107	4,292	2.49%	大買/鉅額交易
2024/04/15	24	559.84	2.6	562.91	561.00	21.4	4,277	0.50%
2024/04/12	7	567.57	102.5	569.01	569.00	-95.5	4,268	-2.24%	大賣/
2024/04/11	5	562.80	111	563.59	567.00	-106	4,263	-2.49%	大賣/鉅額交易
2024/04/10	1	566.00	145	571.91	571.00	-144	4,255	-3.38%	大賣/鉅額交易
2024/04/09	3	566.33	100	564.39	568.00	-97	4,271	-2.27%
2024/04/08	8	567.88	12	566.17	567.00	-4	4,283	-0.09%
2024/04/03	112	570.53	8	571.63	571.00	104	4,267	2.44%	大買/鉅額交易
2024/04/02	33.5	567.30	19	562.63	568.00	14.5	4,243	0.34%
2024/04/01	11	561.09	0	0.00	559.00	11	4,241	0.26%
2024/03/29	3	559.33	55	557.29	560.00	-52	4,243	-1.23%
2024/03/28	63.6	552.31	60	553.27	557.00	3.6	4,241	0.08%
2024/03/27	287.5	571.74	284	565.35	573.00	3.5	4,184	0.08%	大買/大賣/
2024/03/26	190.5	563.35	18	567.06	565.00	172.5	4,184	4.12%	大買/鉅額交易
2024/03/25	310	584.73	3	586.00	584.00	307	4,143	7.41%	大買/鉅額交易
2024/03/22	119	587.70	0.3	583.96	591.00	118.7	4,212	2.82%	大買/鉅額交易
2024/03/21	5.3	577.20	52.2	573.16	584.00	-46.9	4,211	-1.11%
2024/03/20	83	586.63	6.6	588.01	588.00	76.4	4,194	1.82%
2024/03/19	2	590.00	3.3	586.86	591.00	-1.3	4,207	-0.03%
2024/03/18	193	588.94	5	585.80	590.00	188	4,189	4.49%	大買/鉅額交易
2024/03/15	11	590.55	81	590.12	594.00	-70	4,140	-1.69%
2024/03/14	1.2	580.09	6	578.00	580.00	-4.8	4,076	-0.12%
2024/03/13	5	597.20	29	594.17	593.00	-24	4,006	-0.60%
2024/03/12	12.2	597.16	192.1	596.20	601.00	-179.9	3,965	-4.54%	大賣/鉅額交易
2024/03/11	44	600.00	5	599.60	604.00	39	3,944	0.99%
2024/03/08	21.1	599.78	22.1	588.89	587.00	-1	3,893	-0.03%
2024/03/07	268	603.18	29	603.83	601.00	239	3,784	6.31%	大買/鉅額交易
2024/03/06	1	596.03	73.3	599.05	600.00	-72.3	3,721	-1.94%
2024/03/05	6.1	576.77	51	574.37	584.00	-44.9	3,678	-1.22%
2024/03/04	125	566.65	68	572.00	573.00	57	3,654	1.56%	大買/
2024/03/01	213	570.02	90	571.36	565.00	123	3,577	3.44%	大買/鉅額交易
2024/02/29	152.9	565.83	14	569.06	569.00	138.9	3,558	3.90%	大買/鉅額交易
2024/02/27	123	568.59	127.2	569.27	567.00	-4.2	3,512	-0.12%	大買/大賣/
2024/02/26	30	543.53	454.1	546.26	551.00	-424.1	3,377	-12.56%	大賣/鉅額交易
2024/02/23	215.8	556.40	219.2	555.75	547.00	-3.4	3,326	-0.10%	大買/大賣/
2024/02/22	87	522.29	216.4	521.96	532.00	-129.4	3,143	-4.12%	大賣/鉅額交易
2024/02/21	87.2	500.28	199.6	500.03	501.00	-112.4	3,011	-3.73%	大賣/鉅額交易
2024/02/20	484	515.35	104.9	515.23	487.50	379.1	2,931	12.93%	大買/大賣/鉅額交易
2024/02/16	4	469.63	125.2	470.68	473.50	-121.2	2,719	-4.45%	大賣/鉅額交易
2024/02/15	27	463.46	120	463.65	469.00	-93	2,722	-3.42%	大賣/
2024/02/05	8.3	461.85	99	462.17	463.50	-90.7	2,699	-3.36%
2024/02/02	50	472.12	28.1	471.85	469.50	22	2,672	0.82%
2024/02/01	68	468.57	18	466.22	464.50	50	2,593	1.93%
2024/01/31	16	465.94	24.1	466.38	469.50	-8	2,610	-0.31%
2024/01/30	24	454.83	0	0.00	453.50	24	2,562	0.94%
2024/01/29	0	0.00	27	456.89	455.50	-27	2,572	-1.05%
2024/01/26	10	451.40	6.1	452.55	453.50	3.9	2,582	0.15%
2024/01/25	124.5	458.54	22.3	458.33	459.00	102.2	2,587	3.95%	大買/鉅額交易
2024/01/24	10.3	447.90	9	449.39	448.50	1.3	2,554	0.05%
2024/01/23	7.2	446.52	3	445.67	447.00	4.2	2,520	0.17%
2024/01/22	174.1	450.33	34	449.94	449.50	140.1	2,507	5.59%	大買/鉅額交易
2024/01/19	11.1	451.80	31	454.61	458.00	-20	2,507	-0.80%
2024/01/18	19.4	438.68	10	441.75	440.00	9.3	2,484	0.38%
2024/01/17	7.5	440.03	4	445.13	438.50	3.5	2,467	0.14%
2024/01/16	3.4	449.96	106	450.69	453.00	-102.6	2,449	-4.19%	大賣/鉅額交易
2024/01/15	29	454.57	3	454.50	455.00	26	2,503	1.04%
2024/01/12	9.2	447.70	1	447.00	447.00	8.2	2,506	0.33%
2024/01/11	13	451.15	5	450.63	450.50	8	2,507	0.32%
2024/01/10	0	452.00	6	456.50	456.00	-6	2,510	-0.24%
2024/01/09	9	451.83	0	0.00	451.50	9	2,508	0.36%
2024/01/08	2	449.50	0.9	449.00	450.50	1.1	2,497	0.04%
2024/01/05	4	448.36	18	448.17	450.50	-14	2,518	-0.55%
2024/01/04	104	455.28	103	454.10	456.00	1	2,516	0.04%	大買/大賣/
2024/01/03	11	452.35	392	452.08	452.00	-381.1	2,536	-15.02%	大賣/鉅額交易
2024/01/02	1.4	463.16	37	462.23	458.00	-35.6	2,504	-1.42%
2023/12/29	42	471.50	0	0.00	471.50	42	2,487	1.69%
2023/12/28	1.2	466.17	8	466.25	465.00	-6.8	2,486	-0.27%
2023/12/27	17.6	468.10	49	467.98	468.00	-31.4	2,479	-1.27%
2023/12/26	783.7	475.67	40	478.98	479.00	743.7	2,443	30.44%	大買/鉅額交易
2023/12/25	0	465.50	61	468.91	470.00	-61	2,428	-2.51%
2023/12/22	0	0.00	41	462.34	464.00	-41	2,433	-1.69%
2023/12/21	51	459.02	53	459.02	459.00	-2	2,426	-0.08%
2023/12/20	9	466.33	54	466.08	465.50	-45	2,448	-1.84%
2023/12/19	114	468.69	73	463.34	474.00	41	2,409	1.70%	大買/
2023/12/18	2.7	468.91	51	468.77	470.00	-48.3	2,374	-2.04%
2023/12/15	22	480.25	68	479.38	479.00	-46	2,346	-1.96%
2023/12/14	154	478.51	68.1	480.82	492.00	85.9	2,324	3.70%	大買/
2023/12/13	51	467.06	88.1	462.54	468.50	-37.1	2,274	-1.63%
2023/12/12	2.2	454.50	55	455.27	457.00	-52.8	2,260	-2.34%
2023/12/11	12	448.00	8	449.31	451.00	4	2,261	0.18%
2023/12/08	1	447.00	1	446.00	444.50	0	2,291	0.00%
2023/12/07	0.4	441.63	58	445.02	441.50	-57.6	2,327	-2.47%
2023/12/06	0	442.50	3	451.50	451.50	-3	2,416	-0.12%
2023/12/05	1.3	446.55	3	449.67	447.00	-1.7	2,455	-0.07%
2023/12/04	4.4	447.27	2	449.00	450.00	2.4	2,469	0.10%
2023/12/01	0	0.00	2.2	452.00	449.00	-2.2	2,506	-0.09%
2023/11/30	136.3	452.50	2	451.25	449.50	134.3	2,544	5.28%	大買/鉅額交易
2023/11/29	919	461.42	10.5	461.44	462.50	908.5	2,517	36.09%	大買/鉅額交易
2023/11/28	39	448.83	4.4	452.09	451.50	34.6	2,503	1.38%
2023/11/27	10	451.55	20.1	452.86	449.00	-10.1	2,541	-0.40%
2023/11/24	47	442.04	9.3	442.04	439.00	37.7	2,517	1.50%
2023/11/22	1	434.50	4	433.75	435.50	-3	2,510	-0.12%
2023/11/21	4	433.87	4	432.99	430.50	0	2,517	0.00%
2023/11/20	1	427.01	1	428.00	427.50	0	2,517	0.00%
2023/11/17	0.7	426.00	0	422.85	428.00	0.6	2,510	0.03%
2023/11/16	74	415.66	2	419.50	416.00	72	2,484	2.90%
2023/11/15	90.3	418.98	117	418.59	417.50	-26.7	2,500	-1.07%	大賣/
2023/11/14	26	421.04	4	421.36	418.50	22	2,515	0.87%
2023/11/13	51	412.87	57	412.07	412.00	-6	2,499	-0.24%
2023/11/10	2	411.22	18	409.00	407.50	-16	2,507	-0.64%
2023/11/09	7	412.07	0	413.50	412.50	7	2,519	0.28%
2023/11/08	10	416.50	0	413.00	415.00	10	2,532	0.39%
2023/11/07	0	406.00	30	405.22	406.00	-30	2,499	-1.20%
2023/11/06	51	411.56	19	410.42	410.50	32	2,542	1.26%
2023/11/03	167	406.99	15	406.63	405.50	152	2,543	5.98%	大買/鉅額交易
2023/11/02	55	407.84	0	407.50	408.00	55	2,562	2.15%
2023/11/01	0	402.00	7	406.86	405.50	-7	2,601	-0.27%
2023/10/31	100.2	403.17	18	402.53	401.50	82.2	2,658	3.09%
2023/10/30	2	405.00	1	404.49	405.00	1	2,718	0.04%
2023/10/27	0	0.00	0.3	393.13	391.50	-0.3	2,717	-0.01%
2023/10/26	0	0.00	25	395.08	393.00	-25	2,740	-0.91%
2023/10/25	79	401.52	0	402.00	401.50	79	2,767	2.85%
2023/10/24	55	394.45	56	394.92	395.50	-1	2,782	-0.04%
2023/10/23	101	399.39	83	399.46	396.50	18	2,775	0.65%	大買/
2023/10/20	7.5	419.33	3	422.33	423.00	4.5	2,709	0.17%
2023/10/19	93	420.89	12	417.71	421.50	81	2,733	2.96%
2023/10/18	49	415.47	2	417.50	414.00	47	2,773	1.69%
2023/10/17	195	420.59	0	420.00	415.50	195	2,776	7.02%	大買/鉅額交易
2023/10/16	124	423.85	5	424.50	423.00	119	2,806	4.24%	大買/鉅額交易
2023/10/13	17	420.73	4	418.50	422.00	13	2,831	0.46%
2023/10/12	30	416.92	11	418.55	419.50	19	2,816	0.67%
2023/10/11	5	413.50	17	418.64	415.50	-12	2,832	-0.43%
2023/10/06	64	405.77	6	405.42	407.50	58	2,817	2.06%
2023/10/05	108	407.38	3	408.00	410.00	105	2,823	3.72%	大買/鉅額交易
2023/10/04	21	399.14	9.3	399.00	402.50	11.7	2,812	0.42%
2023/10/03	31	402.77	31	403.65	404.00	0	2,815	0.00%
2023/10/02	2	395.00	5	400.10	398.50	-3	2,823	-0.11%
2023/09/28	1.1	395.51	0	396.00	395.00	1.1	2,856	0.04%
2023/09/27	4.1	390.59	1	391.50	392.50	3.1	2,870	0.11%
2023/09/26	147	399.10	6	401.50	398.00	141	2,856	4.94%	大買/鉅額交易
2023/09/25	112	410.64	60	400.40	405.00	52	2,848	1.83%	大買/
2023/09/22	28	390.18	0	393.50	392.50	28	2,812	1.00%
2023/09/21	17.1	388.85	0	0.00	390.00	17.1	2,807	0.61%
2023/09/20	19.5	404.08	6	409.00	404.00	13.5	2,749	0.49%
2023/09/19	1.5	409.51	2	413.50	414.00	-0.5	2,735	-0.02%
2023/09/18	0	0.00	15.2	417.53	418.00	-15.2	2,709	-0.56%
2023/09/15	0	0.00	0	417.50	416.00	0	2,712	0.00%
2023/09/14	18	406.50	10	407.80	411.00	8	2,701	0.30%
2023/09/13	13.1	395.00	156	394.59	395.00	-142.9	2,674	-5.34%	大賣/鉅額交易
2023/09/12	5	400.20	300	399.49	401.00	-295	2,664	-11.07%	大賣/鉅額交易
2023/09/11	5.6	408.85	308	406.62	405.00	-302.4	2,643	-11.44%	大賣/鉅額交易
2023/09/08	181	443.90	1	445.00	445.50	180	2,554	7.05%	大買/鉅額交易
2023/09/07	0	444.00	3	442.50	446.00	-3	2,534	-0.12%
2023/09/06	71	449.19	1	450.99	448.50	70	2,521	2.78%
2023/09/05	1	438.49	14.9	445.69	449.00	-13.9	2,507	-0.55%
2023/09/04	3	434.33	0	0.00	435.00	3	2,478	0.12%
2023/09/01	0	0.00	6	421.67	426.50	-6	2,486	-0.24%
2023/08/31	73	422.00	0.6	421.00	418.00	72.4	2,468	2.93%
2023/08/30	263	424.90	4.2	423.50	425.50	258.8	2,416	10.71%	大買/鉅額交易
2023/08/29	56.1	421.77	3	424.50	424.50	53.1	2,402	2.21%
2023/08/28	100.3	427.20	4	428.38	427.00	96.3	2,379	4.05%
2023/08/25	0	0.00	5	428.40	430.00	-5	2,395	-0.21%
2023/08/24	8	424.31	19	420.45	425.50	-11	2,413	-0.46%
2023/08/23	13.3	414.67	0	0.00	415.00	13.3	2,438	0.54%
2023/08/22	11	411.50	0	0.00	412.00	11	2,465	0.45%
2023/08/21	5	417.24	2	417.01	417.00	2.9	2,468	0.12%
2023/08/18	0	0.00	4	414.63	417.50	-4	2,451	-0.16%
2023/08/17	0	407.81	0	0.00	407.50	0	2,432	0.00%
2023/08/16	12	404.58	6	408.67	411.00	6	2,429	0.25%
2023/08/15	84	405.68	0	0.00	404.00	84	2,421	3.47%
2023/08/14	13.4	406.63	3	404.66	408.00	10.4	2,421	0.43%
2023/08/11	4	395.63	4	400.38	398.00	0	2,414	0.00%
2023/08/10	12	399.08	0	0.00	398.50	12	2,408	0.50%
2023/08/09	6.1	406.48	54	408.30	407.00	-47.9	2,361	-2.03%
2023/08/08	29	410.23	16	416.22	410.00	13	2,362	0.55%
2023/08/07	6.2	410.79	21	416.26	415.00	-14.8	2,346	-0.63%
2023/08/04	43.1	427.66	19	429.03	428.00	24.1	2,307	1.04%
2023/08/02	139.4	440.69	112	438.38	439.00	27.4	2,261	1.21%	大買/大賣/
2023/08/01	8.2	428.73	2	428.25	432.50	6.2	2,222	0.28%
2023/07/31	69	432.90	14.1	433.44	430.50	54.9	2,222	2.47%
2023/07/28	66.6	419.45	25	420.46	423.50	41.6	2,184	1.90%
2023/07/27	0	0.00	6	405.67	409.50	-6	2,137	-0.28%
2023/07/26	5.4	403.69	18	402.50	399.50	-12.6	2,140	-0.59%
2023/07/25	1.6	405.28	20	406.35	404.00	-18.4	2,162	-0.85%
2023/07/24	5	407.80	54	406.36	406.50	-49	2,209	-2.22%
2023/07/21	51	413.31	27	411.54	415.00	24	2,218	1.08%
2023/07/20	32	410.66	14	409.61	410.50	18	2,263	0.80%
2023/07/19	3	414.50	8	415.19	415.00	-5	2,300	-0.22%
2023/07/18	1	417.00	12	416.17	417.50	-11	2,328	-0.47%
2023/07/17	3	405.17	16	404.44	408.50	-13	2,304	-0.56%
2023/07/14	5	411.40	8	409.20	408.00	-3	2,313	-0.13%
2023/07/13	11	404.55	47	401.46	399.50	-36	2,307	-1.56%
2023/07/12	172	394.49	6	394.50	394.50	166	2,323	7.15%	大買/鉅額交易
2023/07/10	3	379.00	1	379.00	379.00	2	2,347	0.09%
2023/07/07	7	382.57	7	383.00	383.00	0	2,351	0.00%
2023/07/06	4.1	385.06	0	0.00	385.00	4.1	2,357	0.17%
2023/07/05	6	390.83	1	394.49	387.50	5	2,329	0.21%
2023/07/04	82	394.66	0	0.00	393.50	82	2,306	3.56%
2023/07/03	0	0.00	9	391.56	392.00	-9	2,315	-0.39%
2023/06/30	1	391.00	2	385.00	387.50	-1	2,337	-0.04%
2023/06/29	0	0.00	3	392.00	393.00	-3	2,319	-0.13%
2023/06/28	0	0.00	17	388.35	387.00	-17	2,343	-0.73%
2023/06/27	0	0.00	36	387.13	388.00	-36	2,384	-1.51%
2023/06/26	3.1	387.52	7	386.93	387.50	-3.9	2,383	-0.16%
2023/06/21	1.1	389.97	6	389.00	391.00	-4.9	2,401	-0.20%
2023/06/20	2	393.50	12	392.00	392.00	-10	2,385	-0.42%
2023/06/19	17	400.62	0	0.00	400.00	17	2,383	0.71%
2023/06/16	15	400.57	19	400.87	401.00	-4	2,419	-0.17%
2023/06/15	0	0.00	8	411.00	407.00	-8	2,404	-0.33%
2023/06/14	0	0.00	4	412.38	407.00	-4	2,439	-0.16%
2023/06/13	0	0.00	0.1	412.01	414.50	-0.1	2,458	0.00%
2023/06/12	100	401.42	0	0.00	404.00	100	2,469	4.05%
2023/06/09	150	401.79	5	402.00	403.00	145	2,477	5.85%	大買/鉅額交易
2023/06/08	131.1	396.11	0	393.50	395.00	131.1	2,479	5.29%	大買/鉅額交易
2023/06/07	137	400.08	0.1	397.50	401.50	136.9	2,477	5.53%	大買/鉅額交易
2023/06/06	47	391.94	2	391.50	392.00	45	2,475	1.82%
2023/06/05	1	386.50	201.5	387.63	386.50	-200.5	2,471	-8.12%	大賣/鉅額交易
2023/06/02	1	383.50	2	387.00	387.00	-1	2,473	-0.04%
2023/05/30	32	379.53	0.6	381.00	378.00	31.4	2,502	1.25%
2023/05/29	6	388.33	102.4	387.58	388.00	-96.4	2,503	-3.85%	大賣/
2023/05/26	3	377.33	14.1	377.01	379.00	-11.1	2,514	-0.44%
2023/05/25	0	0.00	5	373.50	370.50	-5	2,617	-0.19%
2023/05/24	0.1	367.00	0	0.00	372.00	0.1	2,674	0.00%
2023/05/23	0	0.00	1	372.50	373.00	-1	2,737	-0.04%
2023/05/22	2	375.50	2.2	375.09	375.50	-0.2	2,786	-0.01%
2023/05/19	1	375.50	3	374.67	376.00	-2	2,806	-0.07%
2023/05/18	6	373.25	4	376.38	373.50	2	2,845	0.07%
2023/05/16	0	0.00	5	374.00	374.00	-5	2,885	-0.17%
2023/05/15	7	369.43	2	368.50	368.00	5	2,925	0.17%
2023/05/12	6	367.83	0	0.00	369.00	6	2,955	0.20%
2023/05/11	1	371.00	1	371.99	373.00	0	2,975	0.00%
2023/05/10	0	365.00	0	0.00	368.50	0	3,057	0.00%
2023/05/09	2	362.00	10	361.00	364.50	-8	3,065	-0.26%
2023/05/08	11.3	369.55	30.1	369.51	369.00	-18.8	3,087	-0.61%
2023/05/05	82.2	370.08	0	0.00	366.00	82.2	3,097	2.65%
2023/05/04	2.5	373.79	2	369.10	373.50	0.4	3,154	0.01%
2023/05/03	0	0.00	5.4	365.82	368.00	-5.4	3,168	-0.17%
2023/05/02	2	355.75	0	0.00	363.50	2	3,204	0.06%
2023/04/28	24	357.71	70	358.50	359.00	-46	3,255	-1.41%
2023/04/27	58	354.25	18.1	357.89	359.00	40	3,232	1.24%
2023/04/26	11.1	342.08	6	340.00	345.00	5.1	3,181	0.16%
2023/04/25	17.2	353.27	167	348.09	344.50	-149.8	3,192	-4.69%	大賣/鉅額交易
2023/04/24	0.3	368.90	2	369.50	367.00	-1.7	3,117	-0.06%
2023/04/21	7.4	371.78	0	0.00	367.00	7.4	3,078	0.24%
2023/04/20	0.1	382.50	57	384.65	385.00	-56.9	3,058	-1.86%
2023/04/19	51	388.76	62	388.87	387.00	-11	3,124	-0.35%
2023/04/18	1	396.00	0	0.00	392.50	1	3,169	0.03%
2023/04/17	4	393.75	103.2	393.45	400.00	-99.2	3,146	-3.15%	大賣/
2023/04/14	40	386.14	0	0.00	389.00	40	3,115	1.28%
2023/04/13	1	384.50	1	383.50	383.00	0	3,097	0.00%
2023/04/12	8	387.75	5.3	388.13	387.00	2.7	3,091	0.09%
2023/04/11	1.1	381.27	5	381.60	385.00	-3.9	3,075	-0.13%
2023/04/10	2	378.50	6	379.50	378.50	-4	3,082	-0.13%
2023/04/07	2	379.00	2	381.00	379.00	0	3,090	0.00%
2023/04/06	1	385.50	1	380.00	380.00	0	3,100	0.00%
2023/03/31	10	388.70	6	387.50	387.50	4	3,089	0.13%
2023/03/30	0	382.50	0.5	383.00	382.50	-0.5	3,126	-0.02%
2023/03/29	6	380.59	0	0.00	379.50	6	3,187	0.19%
2023/03/28	83.1	378.97	12	381.00	380.00	71.1	3,238	2.19%
2023/03/27	107	394.44	3	393.33	393.00	104	3,268	3.18%	大買/鉅額交易
2023/03/24	5	397.40	10	396.00	396.00	-5	3,350	-0.15%
2023/03/23	4	394.00	24	395.85	396.50	-20	3,364	-0.59%
2023/03/22	9	394.50	4	396.38	393.50	5	3,410	0.15%
2023/03/21	126.1	389.15	3	389.67	389.00	123.1	3,433	3.58%	大買/鉅額交易
2023/03/20	72	392.45	5	391.10	391.50	67	3,429	1.95%
2023/03/17	12	401.32	15	400.80	397.50	-3	3,454	-0.09%
2023/03/16	81	390.48	8	388.94	392.00	73	3,443	2.12%
2023/03/15	64	386.17	22	391.05	384.00	42	3,477	1.21%
2023/03/14	0.1	380.00	6	379.00	379.00	-5.9	3,555	-0.17%
2023/03/13	0	0.00	1	384.00	386.00	-1	3,605	-0.03%
2023/03/10	107.3	381.22	0	385.00	379.50	107.3	3,649	2.94%	大買/鉅額交易
2023/03/09	2	392.50	3	392.50	390.50	-1	3,713	-0.03%
2023/03/08	0	384.00	1	387.00	387.00	-1	3,807	-0.03%
2023/03/07	21	387.10	0	385.00	387.50	21	3,900	0.54%
2023/03/06	50	387.84	11	389.64	388.00	39	3,973	0.98%
2023/03/03	91	380.05	4	379.50	379.50	87	4,040	2.15%
2023/03/02	6	377.92	3	380.67	380.00	3	4,160	0.07%
2023/03/01	3	378.33	3	377.67	379.00	0	4,196	0.00%
2023/02/24	12	382.50	7.3	383.28	380.00	4.7	4,217	0.11%
2023/02/23	446	385.42	14	382.89	382.50	432	4,205	10.27%	大買/鉅額交易
2023/02/22	7	371.71	4	371.00	370.50	3	4,100	0.07%
2023/02/21	21	371.67	212	370.78	370.50	-191	4,056	-4.71%	大賣/鉅額交易
2023/02/20	4	367.00	3	367.35	368.00	1	4,054	0.02%
2023/02/16	0	0.00	276	356.26	359.50	-276	4,142	-6.66%	大賣/鉅額交易
2023/02/15	5	351.10	1	359.50	353.50	4	4,189	0.10%
2023/02/14	0	0.00	3	354.50	355.00	-3	4,187	-0.07%
2023/02/13	16.1	347.14	6	346.42	345.00	10.1	4,217	0.24%
2023/02/10	0	357.50	55	355.88	357.00	-55	4,225	-1.30%
2023/02/09	5	362.00	44	359.94	361.50	-39	4,236	-0.92%
2023/02/08	61	351.80	16.1	355.66	364.50	44.9	4,221	1.06%
2023/02/07	3	334.00	100	334.60	334.00	-97	4,159	-2.33%
2023/02/06	35.1	334.85	0	343.00	333.00	35.1	4,186	0.84%
2023/02/03	18	347.81	16	349.00	348.00	2	4,222	0.05%
2023/02/02	10	340.20	15	344.83	347.00	-5	4,289	-0.12%
2023/02/01	0	0.00	0.3	325.10	329.50	-0.3	4,259	-0.01%
2023/01/31	37	319.00	8	320.38	320.00	29	4,254	0.68%
2023/01/30	0	0.00	3	323.00	323.50	-3	4,255	-0.07%
2023/01/17	0	0.00	6	316.50	316.50	-6	4,242	-0.14%
2023/01/16	1	321.00	1	323.50	321.00	0	4,267	0.00%
2023/01/13	0	0.00	6.2	322.38	317.50	-6.2	4,297	-0.15%
2023/01/12	1	323.00	2	324.21	323.00	-1	4,298	-0.02%
2023/01/11	0	0.00	1	320.99	323.00	-1	4,309	-0.02%
2023/01/10	14	322.54	2.5	322.98	323.50	11.5	4,349	0.26%
2023/01/09	10	313.70	6	318.24	321.00	4	4,328	0.09%
2023/01/06	8	305.00	13	298.69	307.00	-5	4,315	-0.12%
2023/01/05	2	288.75	5	290.80	289.00	-3	4,319	-0.07%
2023/01/04	2	289.75	5	290.80	289.00	-3	4,412	-0.07%
2023/01/03	1	281.00	1	288.50	289.00	0	4,485	0.00%
2022/12/30	1	287.00	0	0.00	281.00	1	4,566	0.02%
2022/12/29	6	281.75	0	0.00	282.50	6	4,602	0.13%
2022/12/28	11	284.27	51	283.57	283.00	-40	4,670	-0.86%
2022/12/27	1	293.00	44	294.22	293.00	-43	4,686	-0.92%
2022/12/26	33	286.67	0	0.00	286.50	33	4,702	0.70%
2022/12/23	34	289.00	0	0.00	289.00	34	4,765	0.71%
2022/12/22	97	290.70	3	290.50	290.50	94	4,830	1.95%
2022/12/21	153	286.16	0	0.00	285.50	153	4,843	3.16%	大買/鉅額交易
2022/12/20	0.2	294.50	1	291.52	286.50	-0.8	4,847	-0.02%
2022/12/19	1	289.51	6	293.75	294.00	-5	4,828	-0.10%
2022/12/16	6	293.75	21	294.55	293.00	-15	4,772	-0.31%
2022/12/15	0	0.00	1	303.00	302.00	-1	4,708	-0.02%
2022/12/14	0	0.00	18	298.61	301.50	-18	4,701	-0.38%
2022/12/13	1	294.50	0	0.00	292.50	1	4,687	0.02%
2022/12/12	5	297.00	1	294.00	299.50	4	4,706	0.08%
2022/12/09	17	299.18	1.1	298.57	299.50	15.9	4,708	0.34%
2022/12/08	5	292.63	7	294.36	292.50	-2	4,686	-0.04%
2022/12/07	8	302.88	29	304.34	297.50	-21	4,695	-0.45%
2022/12/06	17.3	309.70	99	314.54	305.50	-81.7	4,686	-1.74%
2022/12/05	10.1	324.55	53	324.57	322.50	-42.9	4,644	-0.92%
2022/12/02	8	325.69	3.1	329.68	326.00	4.9	4,620	0.11%
2022/12/01	24	323.69	98.1	327.47	333.00	-74	4,607	-1.61%
2022/11/30	4.1	311.85	52	313.00	317.00	-47.9	4,584	-1.04%
2022/11/29	2.1	312.41	27.6	315.11	314.50	-25.5	4,490	-0.57%
2022/11/28	4	323.50	59.9	324.99	321.50	-55.9	4,403	-1.27%
2022/11/25	5	333.41	1	336.75	330.50	4	4,353	0.09%
2022/11/24	14.5	343.44	6	342.67	343.00	8.5	4,250	0.20%
2022/11/23	350	330.93	1	330.50	327.00	349	4,134	8.44%	大買/鉅額交易
2022/11/22	20	320.48	1	319.51	323.50	19	4,091	0.46%
2022/11/21	78	326.42	4.1	325.85	325.00	73.9	4,059	1.82%
2022/11/18	65	323.30	1	321.00	321.00	64	4,037	1.59%
2022/11/17	0	0.00	1	318.50	322.50	-1	4,040	-0.02%
2022/11/16	7	321.57	8.2	319.65	322.00	-1.2	4,023	-0.03%
2022/11/15	9	313.83	11.1	314.27	315.00	-2.1	3,960	-0.05%
2022/11/14	1.5	308.00	39	305.44	307.50	-37.5	3,900	-0.96%
2022/11/11	154	297.12	1.2	300.08	300.50	152.8	3,821	4.00%	大買/鉅額交易
2022/11/10	349	282.79	1	281.50	283.00	348	3,737	9.31%	大買/鉅額交易
2022/11/09	4	282.38	1	284.00	284.00	3	3,719	0.08%
2022/11/08	0	277.00	152	271.60	268.00	-152	3,698	-4.11%	大賣/鉅額交易
2022/11/07	1.1	274.00	7	272.71	274.00	-5.9	3,674	-0.16%
2022/11/04	1	267.00	2	267.00	267.00	-1	3,656	-0.03%
2022/11/03	1	264.50	5	264.40	264.00	-4	3,673	-0.11%
2022/11/02	0	0.00	3	263.00	262.00	-3	3,651	-0.08%
2022/11/01	9	262.50	4	263.63	259.50	5	3,623	0.14%
2022/10/31	5	250.60	61	254.76	255.00	-56	3,567	-1.57%
2022/10/28	7	253.93	8.1	254.99	255.50	-1.1	3,472	-0.03%
2022/10/27	1	255.50	1	257.00	256.50	0	3,470	0.00%
2022/10/26	45	253.11	4	254.38	254.50	41	3,478	1.18%
2022/10/25	4	250.50	4	255.63	251.50	0	3,493	0.00%
2022/10/24	48	262.51	2	263.00	260.00	46	3,518	1.31%
2022/10/21	111	252.79	5	255.60	252.50	106	3,513	3.02%	大買/鉅額交易
2022/10/20	1	253.00	0	0.00	253.00	1	3,502	0.03%
2022/10/19	0	0.00	1	253.51	251.50	-1	3,477	-0.03%
2022/10/18	4	250.50	2	251.50	252.00	2	3,478	0.06%
2022/10/17	5	251.00	25	244.66	251.00	-20	3,463	-0.58%
2022/10/14	3	246.00	0	0.00	246.00	3	3,481	0.09%
2022/10/12	0.1	242.00	111	241.47	242.00	-110.9	3,444	-3.22%	大賣/鉅額交易
2022/10/11	1	246.50	0	0.00	247.00	1	3,398	0.03%
2022/10/07	4.1	263.28	0.5	263.00	259.50	3.6	3,381	0.11%
2022/10/06	0	0.00	25	277.22	278.50	-25	3,317	-0.75%
2022/10/05	16.2	282.84	10	283.65	279.50	6.2	3,306	0.19%
2022/10/04	3	277.50	40	277.21	278.50	-37	3,310	-1.12%
2022/10/03	1	264.00	120	269.35	269.00	-119	3,284	-3.62%	大賣/鉅額交易
2022/09/30	27	265.19	0	0.00	270.00	27	3,312	0.82%
2022/09/29	9	266.56	0	0.00	266.00	9	3,309	0.27%
2022/09/28	0.1	281.50	0	0.00	271.50	0.1	3,311	0.00%
2022/09/27	1	288.50	0	0.00	289.00	1	3,318	0.03%
2022/09/26	7.1	294.49	81	292.06	294.50	-73.9	3,296	-2.24%
2022/09/23	0.2	303.00	0	0.00	303.50	0.2	3,256	0.01%
2022/09/22	20	305.50	0	0.00	305.50	20	3,268	0.61%
2022/09/21	2	304.00	0	0.00	305.50	2	3,254	0.06%
2022/09/20	10.1	305.00	51.1	302.74	305.00	-41	3,243	-1.27%
2022/09/19	1	314.50	268.5	306.98	306.00	-267.5	3,245	-8.24%	大賣/鉅額交易
2022/09/16	28.1	318.49	150	315.86	318.50	-121.9	3,208	-3.80%	大賣/鉅額交易
2022/09/15	4	319.25	11	315.50	315.50	-7	3,233	-0.22%
2022/09/14	291.5	316.67	1	317.00	321.50	290.5	3,239	8.97%	大買/鉅額交易
2022/09/13	0	0.00	25	320.00	317.50	-25	3,197	-0.78%
2022/09/12	0	0.00	2	310.00	313.00	-2	3,167	-0.06%
2022/09/08	3	327.67	106	320.63	331.50	-103	3,126	-3.29%	大賣/鉅額交易
2022/09/07	5	319.40	0.5	322.00	319.50	4.5	3,089	0.15%
2022/09/06	4	332.13	12	330.04	330.00	-8	3,033	-0.26%
2022/09/05	4	330.75	1	333.00	331.00	3	2,989	0.10%
2022/09/02	0	0.00	0	335.00	332.50	0	2,975	0.00%
2022/09/01	4	337.25	0	0.00	333.00	4	2,956	0.14%
2022/08/31	3	342.67	1	346.00	346.00	2	2,919	0.07%
2022/08/30	0	0.00	1	345.50	343.00	-1	2,919	-0.03%
2022/08/29	4	342.38	27	341.31	342.00	-23	2,912	-0.79%
2022/08/26	5	352.70	1	356.00	353.50	4	2,911	0.14%
2022/08/25	10	349.10	20	347.50	350.00	-10	2,901	-0.34%
2022/08/24	4	343.50	77.9	345.26	343.50	-73.9	2,903	-2.55%
2022/08/23	8	354.19	1	353.80	352.50	7	2,902	0.24%
2022/08/22	33	362.48	3	361.67	361.00	30	2,924	1.03%
2022/08/19	1	364.50	2.5	367.40	364.50	-1.5	2,932	-0.05%
2022/08/18	120	359.77	6	362.83	365.00	114	2,951	3.86%	大買/鉅額交易
2022/08/17	164	360.48	5.4	360.82	361.00	158.6	2,943	5.39%	大買/鉅額交易
2022/08/16	161	362.33	8	362.87	361.00	153	2,944	5.20%	大買/鉅額交易
2022/08/15	6	363.34	0	0.00	363.00	6	2,945	0.20%
2022/08/12	6	343.67	0	0.00	349.50	6	2,931	0.20%
2022/08/11	3	336.50	0	0.00	336.50	3	2,941	0.10%
2022/08/10	42	330.36	46	330.32	329.50	-4	2,947	-0.14%
2022/08/09	0	345.00	4	342.63	344.00	-4	2,939	-0.14%
2022/08/08	52	350.89	2.9	349.82	349.50	49.1	2,979	1.65%
2022/08/05	5	352.75	36	350.42	352.00	-31	2,977	-1.04%
2022/08/04	93	339.53	0	0.00	344.00	93	2,982	3.12%
2022/08/03	12	337.87	0	0.00	343.00	12	2,981	0.40%
2022/08/02	6	338.67	0.1	335.00	339.00	5.9	2,960	0.20%
2022/08/01	0.1	334.04	8.1	347.01	347.00	-8	2,923	-0.27%
2022/07/29	1.1	351.84	23.5	343.37	342.00	-22.4	2,882	-0.78%
2022/07/28	108	356.77	235.2	354.12	354.00	-127.2	2,832	-4.49%	大買/大賣/鉅額交易
2022/07/27	8.3	352.11	0	0.00	355.50	8.3	2,796	0.30%
2022/07/26	8	352.56	0	0.00	352.50	8	2,774	0.29%
2022/07/25	1	362.01	40	363.75	362.00	-39	2,774	-1.41%
2022/07/22	238	370.17	3.9	370.03	369.00	234.1	2,767	8.46%	大買/鉅額交易
2022/07/21	177.1	362.97	4	367.63	371.50	173.1	2,748	6.30%	大買/鉅額交易
2022/07/20	82.3	359.40	131	358.05	354.00	-48.7	2,722	-1.79%	大賣/
2022/07/19	0.1	341.50	91	339.42	339.00	-90.9	2,694	-3.37%
2022/07/18	95.1	343.81	20	339.88	346.00	75.1	2,692	2.79%
2022/07/15	26.1	335.84	100	329.90	332.50	-73.9	2,657	-2.78%
2022/07/14	1	319.00	0	0.00	320.00	1	2,618	0.04%
2022/07/13	0	321.50	0.3	318.70	313.50	-0.2	2,625	-0.01%
2022/07/12	1.2	305.80	0.3	312.75	313.50	0.9	2,599	0.04%
2022/07/11	20.2	328.01	0.1	337.00	330.50	20.1	2,538	0.79%
2022/07/08	35.4	334.74	0	0.00	335.00	35.4	2,535	1.39%
2022/07/07	40	324.74	33.1	320.40	328.00	6.9	2,512	0.27%
2022/07/06	19	320.52	56	317.31	313.00	-37	2,472	-1.50%
2022/07/05	3.2	321.33	0	0.00	324.00	3.2	2,417	0.13%
2022/07/04	7	348.00	33	340.97	339.50	-26	2,364	-1.10%
2022/07/01	0	356.50	13.8	351.98	347.00	-13.8	2,329	-0.59%
2022/06/30	371	361.37	16	361.59	363.00	355	2,343	15.15%	大買/鉅額交易
2022/06/29	1	369.50	1.8	375.16	374.50	-0.8	2,352	-0.03%
2022/06/27	0	384.50	0.7	393.17	388.00	-0.7	2,332	-0.03%
2022/06/24	6.2	380.65	0	0.00	375.00	6.2	2,308	0.27%
2022/06/23	3	382.67	2	386.25	381.00	1	2,309	0.04%
2022/06/22	3	398.67	49.5	399.93	395.00	-46.5	2,268	-2.05%
2022/06/21	17	415.82	5	415.00	419.00	12	2,259	0.53%
2022/06/20	16	413.38	0	0.00	404.50	16	2,263	0.71%
2022/06/17	3	413.71	55.1	410.74	432.00	-52	2,241	-2.32%
2022/06/16	0	0.00	4	428.50	429.50	-4	2,214	-0.18%
2022/06/15	85	427.67	0	0.00	426.00	85	2,233	3.80%
2022/06/13	17	435.65	1	433.69	433.50	16	2,265	0.70%
2022/06/10	8	445.88	0	0.00	445.50	8	2,267	0.35%
2022/06/09	0	0.00	0.5	448.78	450.00	-0.5	2,272	-0.02%
2022/06/08	6	453.17	3	450.00	451.00	3	2,277	0.13%
2022/06/07	50	445.82	0	0.00	444.50	50	2,282	2.19%
2022/06/06	50	443.76	0	0.00	448.50	50	2,297	2.18%
2022/06/02	50	444.10	3	443.67	441.50	47	2,296	2.05%
2022/06/01	51.4	449.00	1.1	450.50	446.00	50.3	2,313	2.17%
2022/05/31	1.1	442.96	4	443.50	445.00	-2.9	2,306	-0.13%
2022/05/30	66.7	440.98	103	441.29	443.50	-36.3	2,306	-1.57%	大賣/
2022/05/27	5.8	426.59	4	424.25	429.50	1.8	2,283	0.08%
2022/05/26	15	424.23	30	420.32	417.50	-15	2,308	-0.65%
2022/05/25	20	433.00	16	430.00	429.00	4	2,349	0.17%
2022/05/24	12	425.63	34	430.00	422.00	-22	2,389	-0.92%
2022/05/23	2	427.50	0	0.00	430.50	2	2,404	0.08%
2022/05/20	0	0.00	1	440.00	437.50	-1	2,416	-0.04%
2022/05/19	116	438.37	13.1	437.97	441.50	102.9	2,420	4.25%	大買/鉅額交易
2022/05/18	9	430.83	9	434.88	432.00	0	2,401	0.00%
2022/05/17	5.4	430.45	6	433.00	431.50	-0.6	2,391	-0.02%
2022/05/16	113.1	429.27	14	429.98	427.00	99	2,387	4.15%	大買/
2022/05/13	4	416.13	1	419.00	416.50	3	2,355	0.13%
2022/05/12	15	411.90	13	417.15	410.50	2	2,364	0.08%
2022/05/11	17.5	416.04	36	415.10	415.00	-18.5	2,375	-0.78%
2022/05/10	29	412.52	0	0.00	414.50	29	2,384	1.22%
2022/05/09	21	409.00	0	0.00	408.00	21	2,425	0.87%
2022/05/06	24	408.42	0	0.00	409.00	24	2,443	0.98%
2022/05/05	139	414.79	0	0.00	415.00	139	2,463	5.64%	大買/鉅額交易
2022/05/04	25	403.16	0	0.00	405.00	25	2,436	1.03%
2022/05/03	6	402.42	0	405.50	403.00	6	2,447	0.24%
2022/04/29	201	404.79	3.5	406.22	407.50	197.5	2,453	8.05%	大買/鉅額交易
2022/04/28	132	395.51	3	397.00	395.00	129	2,430	5.31%	大買/鉅額交易
2022/04/27	3	375.83	0	0.00	382.50	3	2,409	0.12%
2022/04/26	19.6	381.99	0	0.00	381.00	19.6	2,391	0.82%
2022/04/25	50	389.13	1	385.98	392.00	49	2,372	2.06%
2022/04/22	2.1	395.57	0.1	396.20	395.00	2	2,329	0.08%
2022/04/21	3.1	406.05	3	407.00	406.00	0.1	2,307	0.00%
2022/04/20	6	404.83	1	408.00	405.00	5	2,303	0.22%
2022/04/19	31.1	408.98	0	0.00	400.00	31.1	2,302	1.35%
2022/04/18	25	400.72	7	404.50	405.50	18	2,311	0.78%
2022/04/15	1	398.00	3	400.00	398.00	-2	2,318	-0.09%
2022/04/14	1	416.00	0	0.00	416.00	1	2,325	0.04%
2022/04/13	78	404.06	1	413.00	413.50	77	2,341	3.29%
2022/04/12	1	395.00	0	0.00	396.00	1	2,319	0.04%
2022/04/11	25.1	407.56	37	397.86	396.00	-11.9	2,318	-0.51%
2022/04/08	2	408.75	0	0.00	407.00	2	2,315	0.09%
2022/04/07	2	411.50	1	407.50	407.50	1	2,279	0.04%
2022/04/06	8.1	413.04	18	414.81	413.00	-9.9	2,256	-0.44%
2022/04/01	5.2	417.17	3	416.50	417.00	2.2	2,220	0.10%
2022/03/30	1	432.50	16	432.50	432.50	-15	2,170	-0.69%
2022/03/29	3.1	432.45	145	430.81	432.50	-141.9	2,168	-6.54%	大賣/鉅額交易
2022/03/28	2.2	433.28	101	431.22	430.50	-98.9	2,149	-4.60%	大賣/
2022/03/25	1.1	446.64	0	0.00	446.00	1.1	2,125	0.05%
2022/03/24	0.1	451.00	0	0.00	452.50	0.1	2,118	0.00%
2022/03/22	0	458.64	22	457.68	457.50	-22	2,114	-1.04%
2022/03/21	60	459.61	1	458.00	459.50	59	2,111	2.79%
2022/03/18	60	453.91	106	453.07	455.00	-46	2,110	-2.18%	大賣/
2022/03/17	110	455.80	0	0.00	455.00	110	2,071	5.31%	大買/鉅額交易
2022/03/16	0.2	445.83	268	442.56	445.00	-267.8	2,034	-13.16%	大賣/鉅額交易
2022/03/15	3	456.33	0	0.00	447.50	3	2,010	0.15%
2022/03/14	1	461.00	0	0.00	465.00	1	2,008	0.05%
2022/03/11	0	0.00	22	466.57	466.00	-22	2,041	-1.08%
2022/03/10	16	467.91	0	0.00	469.00	16	2,069	0.77%
2022/03/09	0	0.00	179	451.36	451.00	-179	2,055	-8.71%	大賣/鉅額交易
2022/03/08	15	447.80	0	0.00	448.00	15	2,039	0.74%
2022/03/07	4	449.00	0	0.00	449.00	4	2,030	0.20%
2022/03/04	21	468.33	0	0.00	466.50	21	2,044	1.03%
2022/03/03	9	480.94	0	0.00	477.50	9	2,050	0.44%
2022/03/02	11	470.09	0	0.00	472.00	11	2,036	0.54%
2022/03/01	23	475.61	0.1	472.71	474.50	22.9	2,028	1.13%
2022/02/25	2.1	450.77	104	451.35	456.00	-101.9	1,986	-5.13%	大賣/鉅額交易
2022/02/24	9.1	455.63	65	459.92	455.00	-55.9	1,927	-2.90%
2022/02/23	1	472.00	111	470.73	472.00	-110	1,875	-5.86%	大賣/鉅額交易
2022/02/22	0.1	476.00	0	0.00	476.00	0.1	1,853	0.01%
2022/02/21	50	479.34	1.1	472.94	481.50	48.9	1,822	2.68%
2022/02/18	1.1	485.13	1	485.50	483.00	0.1	1,812	0.01%
2022/02/17	1	492.03	12	493.47	489.00	-11	1,798	-0.61%
2022/02/16	1	501.00	0	504.00	503.00	1	1,798	0.05%
2022/02/15	18	489.97	0	0.00	490.00	18	1,781	1.01%
2022/02/14	0.1	492.50	99	489.23	487.50	-98.9	1,765	-5.60%
2022/02/11	50.1	502.01	47	507.53	504.00	3.1	1,759	0.18%
2022/02/10	13	507.16	10	508.00	510.00	3	1,746	0.17%
2022/02/09	12	498.33	10	513.00	511.00	2	1,720	0.12%
2022/02/08	50	510.84	0	0.00	514.00	50	1,687	2.96%
2022/02/07	6.2	511.56	26	508.23	506.00	-19.8	1,673	-1.19%
2022/01/26	29	527.76	0	0.00	526.00	29	1,648	1.76%
2022/01/25	4	529.50	144	533.64	531.00	-140	1,660	-8.43%	大賣/鉅額交易
2022/01/24	2	534.00	151	535.23	535.00	-149	1,678	-8.88%	大賣/鉅額交易
2022/01/21	7	543.43	7	543.71	544.00	0	1,691	0.00%
2022/01/20	6	542.00	51	540.92	540.00	-45	1,693	-2.66%
2022/01/19	0	0.00	2	543.00	541.00	-2	1,707	-0.12%
2022/01/18	0	0.00	51.9	542.84	537.00	-51.9	1,721	-3.01%
2022/01/17	3	528.67	54	533.89	536.00	-51	1,750	-2.91%
2022/01/14	1.1	529.18	50	530.62	532.00	-48.9	1,752	-2.79%
2022/01/13	8	540.00	0	0.00	540.00	8	1,756	0.46%
2022/01/12	28.6	542.39	102	540.68	543.00	-73.4	1,760	-4.17%	大賣/
2022/01/11	2.1	548.95	103	546.27	543.00	-100.9	1,762	-5.73%	大賣/
2022/01/10	2	551.00	102	553.32	557.00	-100	1,731	-5.77%	大賣/
2022/01/07	1	555.00	91	553.55	555.00	-90	1,748	-5.15%
2022/01/06	1	555.00	0	0.00	555.00	1	1,754	0.06%
2022/01/05	1	559.08	3	561.00	563.00	-2	1,759	-0.11%
2022/01/04	81.1	562.27	262.5	559.09	558.00	-181.4	1,783	-10.17%	大賣/鉅額交易
2022/01/03	11	575.09	0.2	578.71	573.00	10.8	1,789	0.60%
2021/12/30	10	580.40	0	0.00	580.00	10	1,803	0.55%
2021/12/29	2	581.00	1	583.00	578.00	1	1,836	0.05%
2021/12/28	0	0.00	2.1	583.92	583.00	-2.1	1,902	-0.11%
2021/12/27	0.1	575.00	8.9	575.15	576.00	-8.8	1,926	-0.46%
2021/12/24	2	569.00	31	568.48	564.00	-29	1,953	-1.48%
2021/12/23	2	570.00	18.7	571.44	572.00	-16.7	1,971	-0.85%
2021/12/22	89	574.42	4.9	572.91	573.00	84.1	2,006	4.19%
2021/12/21	1	570.50	5	572.59	569.00	-4	2,008	-0.20%
2021/12/20	66	559.15	17	554.59	553.00	49	2,020	2.43%
2021/12/17	10	564.20	5	570.40	567.00	5	2,050	0.24%
2021/12/16	8.5	570.24	0	0.00	569.00	8.5	2,063	0.41%
2021/12/15	0.1	550.00	7.1	552.11	553.00	-7	2,106	-0.33%
2021/12/14	0.7	550.00	0.1	546.53	545.00	0.6	2,130	0.03%
2021/12/13	4.2	557.31	4	556.25	556.00	0.2	2,132	0.01%
2021/12/10	2	551.50	2	554.00	554.00	0	2,151	0.00%
2021/12/09	0	0.00	1	561.00	558.00	-1	2,157	-0.05%
2021/12/08	3	569.00	1	568.03	565.00	2	2,161	0.09%
2021/12/07	4	572.25	30	570.80	565.00	-26	2,163	-1.20%
2021/12/06	32.1	567.72	9.1	577.38	577.00	23	2,133	1.08%
2021/12/03	0	555.00	0.1	554.25	555.00	-0.1	2,110	0.00%
2021/12/01	0	0.00	46.3	546.00	549.00	-46.3	2,125	-2.18%
2021/11/30	1	541.00	0	0.00	555.00	1	2,122	0.05%
2021/11/29	1	522.00	31	532.74	536.00	-30	2,095	-1.43%
2021/11/26	3	534.00	0	0.00	534.00	3	2,107	0.14%
2021/11/25	83	546.49	0	0.00	544.00	83	2,106	3.94%
2021/11/24	2	542.00	0	0.00	542.00	2	2,114	0.09%
2021/11/23	80	543.70	0	0.00	544.00	80	2,126	3.76%
2021/11/22	36	549.83	3	548.00	548.00	33	2,125	1.55%
2021/11/19	1	549.00	0	0.00	547.00	1	2,134	0.05%
2021/11/18	107	549.60	0	0.00	549.00	107	2,147	4.98%	大買/鉅額交易
2021/11/17	3	545.33	0	0.00	550.00	3	2,155	0.14%
2021/11/16	11	544.27	6	547.00	549.00	5	2,161	0.23%
2021/11/15	183	540.04	20.3	541.70	542.00	162.7	2,184	7.45%	大買/鉅額交易
2021/11/12	14	525.36	3	526.00	523.00	11	2,184	0.50%
2021/11/11	1	522.00	1	521.00	522.00	0	2,186	0.00%
2021/11/10	7	515.57	5	517.60	519.00	2	2,191	0.09%
2021/11/09	34	515.56	2.1	510.20	511.00	32	2,190	1.46%
2021/11/08	7	500.36	11	504.73	505.00	-4	2,181	-0.18%
2021/11/05	1	490.12	1	501.96	499.50	0	2,201	0.00%
2021/11/04	0	0.00	6	486.50	485.50	-6	2,189	-0.27%
2021/11/03	4	489.00	10	486.20	489.50	-6	2,189	-0.27%
2021/11/02	4	499.25	0	0.00	491.50	4	2,204	0.18%
2021/11/01	47	499.74	4	501.50	500.00	43	2,196	1.96%
2021/10/29	3	500.00	0	0.00	499.00	3	2,176	0.14%
2021/10/28	3	497.17	5	501.50	500.00	-2	2,189	-0.09%
2021/10/27	5	499.20	17	488.38	500.00	-12	2,183	-0.55%
2021/10/26	17	489.09	0	0.00	487.00	17	2,198	0.77%
2021/10/25	30	487.90	11	489.28	486.00	19	2,236	0.85%
2021/10/22	0	0.00	10	471.50	475.00	-10	2,260	-0.44%
2021/10/21	0	477.00	6	480.00	474.00	-6	2,373	-0.25%
2021/10/19	62	478.03	71	477.17	478.00	-9	2,433	-0.37%
2021/10/18	3	470.50	3	474.83	462.00	0	2,443	0.00%
2021/10/15	6	470.00	0	471.00	469.00	6	2,468	0.24%
2021/10/14	70	461.66	12	458.92	461.50	58	2,457	2.36%
2021/10/13	305.1	451.26	5	455.50	448.50	300.1	2,475	12.12%	大買/鉅額交易
2021/10/12	3	467.67	0	0.00	464.00	3	2,451	0.12%
2021/10/08	5	482.90	0	0.00	480.50	5	2,443	0.20%
2021/10/07	15.1	491.84	4.1	494.10	492.00	11	2,414	0.45%
2021/10/06	10	475.40	1.1	479.43	474.50	8.9	2,410	0.37%
2021/10/05	6	458.56	0	0.00	469.00	6	2,386	0.25%
2021/10/04	12	466.54	99	466.75	465.00	-87	2,335	-3.73%
2021/10/01	29	476.79	0.1	483.38	476.50	28.9	2,330	1.24%
2021/09/30	6	492.92	13	489.04	495.50	-7	2,323	-0.30%
2021/09/29	14.1	486.41	75.1	483.55	486.00	-61.1	2,306	-2.65%
2021/09/28	6	504.83	0	0.00	502.00	6	2,283	0.26%
2021/09/27	46	509.92	25	513.28	513.00	21	2,295	0.92%
2021/09/24	10	507.90	71	507.82	508.00	-61	2,304	-2.65%
2021/09/23	42	500.04	15	508.43	509.00	27	2,272	1.19%
2021/09/22	25.1	486.19	0	0.00	488.50	25.1	2,255	1.11%
2021/09/17	0	0.00	3	523.00	524.00	-3	2,197	-0.14%
2021/09/16	3	516.35	11.1	518.82	518.00	-8.1	2,184	-0.37%
2021/09/15	1.1	517.33	0	0.00	517.00	1.1	2,233	0.05%
2021/09/14	81	527.05	2	531.00	529.00	79	2,280	3.46%
2021/09/13	0	0.00	50	534.10	534.00	-50	2,301	-2.17%
2021/09/10	200	530.97	0	0.00	537.00	200	2,312	8.65%	大買/鉅額交易
2021/09/09	0	530.00	1	526.00	525.00	-1	2,307	-0.04%
2021/09/08	0	0.00	7	533.14	525.00	-7	2,303	-0.30%
2021/09/07	8	546.26	14	544.79	546.00	-6	2,297	-0.26%
2021/09/06	6	558.82	2	572.00	557.00	4	2,295	0.18%
2021/09/03	36	564.81	3	567.00	565.00	33	2,284	1.44%
2021/09/02	4	571.25	70	570.34	566.00	-66	2,306	-2.86%
2021/09/01	25	577.68	26	569.15	577.00	-1	2,300	-0.04%
2021/08/31	13	548.62	7	551.14	554.00	6	2,269	0.26%
2021/08/30	43	550.14	11	548.18	548.00	32	2,272	1.41%
2021/08/27	40	537.33	0	0.00	540.00	40	2,260	1.77%
2021/08/26	440	542.15	0.1	541.50	542.00	439.9	2,258	19.47%	大買/鉅額交易
2021/08/25	1	555.00	1	550.00	550.00	0	2,265	0.00%
2021/08/24	51	553.14	16	555.06	550.00	35	2,272	1.54%
2021/08/23	12	553.41	0	552.00	552.00	12	2,277	0.53%
2021/08/20	64	537.88	2	533.60	537.00	62	2,287	2.71%
2021/08/19	230	527.61	0	0.00	517.00	230	2,325	9.89%	大買/鉅額交易
2021/08/18	72.1	536.89	7	542.43	551.00	65.1	2,339	2.78%
2021/08/17	0	0.00	1	536.00	529.00	-1	2,364	-0.04%
2021/08/16	0	0.00	0.1	542.75	545.00	-0.1	2,368	-0.01%
2021/08/13	34	554.74	3	548.67	542.00	31	2,377	1.30%
2021/08/12	1	566.00	0	0.00	563.00	1	2,373	0.04%
2021/08/11	69	567.78	1	571.00	563.00	68	2,386	2.85%
2021/08/10	123	581.53	1	578.00	582.00	122	2,413	5.05%	大買/鉅額交易
2021/08/09	2	590.00	0	0.00	586.00	2	2,421	0.08%
2021/08/06	3	601.00	54	603.94	603.00	-51	2,448	-2.08%
2021/08/05	3	607.00	5	604.40	610.00	-2	2,498	-0.08%
2021/08/04	6	602.00	45	601.53	602.00	-39	2,561	-1.52%
2021/08/03	0	0.00	61	596.59	600.00	-61	2,609	-2.34%
2021/08/02	2	582.00	44	585.09	590.00	-42	2,581	-1.63%
2021/07/30	6	592.83	10	594.20	588.00	-4	2,585	-0.15%
2021/07/29	18	589.11	62	590.68	599.00	-44	2,593	-1.70%
2021/07/28	40	585.60	46	584.52	587.00	-6	2,560	-0.23%
2021/07/27	79	610.24	35.1	602.23	613.00	43.9	2,545	1.72%
2021/07/26	87	570.79	9.1	582.09	567.00	77.9	2,455	3.17%
2021/07/23	2	560.00	1	570.00	560.00	1	2,422	0.04%
2021/07/22	103	573.39	4.1	572.87	569.00	98.9	2,413	4.10%	大買/
2021/07/21	99	574.98	9	572.98	569.00	90	2,431	3.70%
2021/07/20	53	555.81	24	560.88	552.00	29	2,470	1.17%
2021/07/19	14	558.21	11.1	548.96	560.00	2.9	2,507	0.12%
2021/07/16	21	538.57	49	537.29	545.00	-28	2,500	-1.12%
2021/07/15	2	536.00	83.1	535.35	538.00	-81.1	2,548	-3.18%
2021/07/14	1	519.00	1	521.92	521.00	0	2,540	0.00%
2021/07/13	1	529.00	47	524.85	522.00	-46	2,560	-1.80%
2021/07/12	0	0.00	2	520.00	520.00	-2	2,558	-0.08%
2021/07/09	4	513.00	0	0.00	515.00	4	2,574	0.16%
2021/07/08	55	526.55	65.1	525.12	524.00	-10.1	2,619	-0.38%
2021/07/07	67	523.19	0	0.00	523.00	67	2,641	2.54%
2021/07/06	7	517.86	0	0.00	516.00	7	2,656	0.26%
2021/07/05	11	518.55	8.1	516.88	521.00	3	2,675	0.11%
2021/07/02	22	502.36	10	503.70	505.00	12	2,672	0.45%
2021/07/01	6	493.08	1	494.00	492.50	5	2,681	0.19%
2021/06/30	0	0.00	197	507.23	505.00	-197	2,689	-7.33%	大賣/鉅額交易
2021/06/29	25	504.08	7	506.57	501.00	18	2,705	0.67%
2021/06/28	100	500.69	12	498.33	498.00	88	2,716	3.24%
2021/06/25	11	503.91	11	496.55	496.50	0	2,791	0.00%
2021/06/24	10	503.01	219.1	507.95	510.00	-209	2,815	-7.42%	大賣/鉅額交易
2021/06/23	1	490.00	35	487.21	484.00	-34	2,839	-1.20%
2021/06/22	82.1	487.73	1	485.60	487.00	81.1	2,814	2.88%
2021/06/21	9.1	499.91	0	0.00	499.50	9.1	2,801	0.32%
2021/06/18	39	521.26	0	0.00	516.00	39	2,807	1.39%
2021/06/17	0	0.00	1	511.00	519.00	-1	2,806	-0.04%
2021/06/16	2	516.00	43.2	519.19	516.00	-41.2	2,841	-1.45%
2021/06/15	58	522.10	10	523.40	518.00	48	2,880	1.67%
2021/06/11	84	516.86	9	518.67	513.00	75	2,915	2.57%
2021/06/10	118	515.16	41.1	512.76	516.00	76.9	2,957	2.60%	大買/
2021/06/09	1	503.00	0	0.00	497.50	1	2,941	0.03%
2021/06/08	274	507.69	4	507.75	502.00	270	2,961	9.12%	大買/鉅額交易
2021/06/07	22	502.95	3	500.83	504.00	19	2,996	0.63%
2021/06/04	10	502.00	0	0.00	502.00	10	3,014	0.33%
2021/06/03	3	501.00	1	500.00	500.00	2	3,081	0.06%
2021/06/02	130	495.12	0	0.00	491.50	130	3,141	4.14%	大買/鉅額交易
2021/06/01	1	506.00	0	0.00	506.00	1	3,181	0.03%
2021/05/31	1	491.13	3	497.83	499.00	-2	3,245	-0.06%
2021/05/28	59	499.18	2.1	498.00	497.00	57	3,268	1.74%
2021/05/27	103	485.50	1	483.00	489.50	102	3,291	3.10%	大買/鉅額交易
2021/05/26	1	483.93	3	480.17	485.50	-2	3,290	-0.06%
2021/05/25	39	468.96	1	473.50	469.00	38	3,265	1.16%
2021/05/24	6	450.00	6	454.92	452.50	0	3,248	0.00%
2021/05/21	2	446.50	10.1	450.75	451.50	-8.1	3,303	-0.24%
2021/05/20	61	449.11	0	0.00	450.00	61	3,327	1.83%
2021/05/19	52	457.92	0	0.00	455.50	52	3,365	1.54%
2021/05/18	58	471.03	13	458.69	470.00	45	3,374	1.33%
2021/05/17	11	444.18	2	452.00	439.50	9	3,408	0.26%
2021/05/14	48	454.24	2	458.25	451.50	46	3,461	1.33%
2021/05/13	224	456.24	6	443.17	450.50	218	3,499	6.23%	大買/鉅額交易
2021/05/12	27	433.83	144	432.56	436.00	-117	3,515	-3.33%	大賣/鉅額交易
2021/05/11	9.1	465.77	194	461.59	456.00	-184.9	3,492	-5.30%	大賣/鉅額交易
2021/05/10	4.1	504.26	0	0.00	504.00	4.1	3,475	0.12%
2021/05/07	45	515.96	0	512.00	516.00	45	3,585	1.26%
2021/05/06	17	510.12	8.1	508.56	513.00	9	3,637	0.25%
2021/05/05	43	504.81	7	506.71	499.00	36	3,665	0.98%
2021/05/04	10.1	499.99	20	498.88	507.00	-9.9	3,691	-0.27%
2021/05/03	1	525.00	17	520.65	519.00	-16	3,682	-0.43%
2021/04/29	58	536.38	4.3	533.05	532.00	53.7	3,705	1.45%
2021/04/28	129.1	538.01	1	533.00	538.00	128.1	3,785	3.39%	大買/鉅額交易
2021/04/27	16	538.00	4	540.25	537.00	12	3,833	0.31%
2021/04/26	31	528.52	6	528.67	530.00	25	3,852	0.65%
2021/04/23	30	513.47	6.3	508.99	519.00	23.7	3,846	0.62%
2021/04/22	0	0.00	4	499.00	500.00	-4	3,837	-0.10%
2021/04/21	176.1	496.47	9	497.33	493.50	167.1	3,856	4.33%	大買/鉅額交易
2021/04/20	1	498.00	1	502.00	505.00	0	3,878	0.00%
2021/04/19	389	499.95	6	500.17	500.00	383	3,942	9.71%	大買/鉅額交易
2021/04/16	3	497.33	2	499.50	499.00	1	4,043	0.02%
2021/04/15	6	494.33	4	498.50	500.00	2	4,063	0.05%
2021/04/14	5	494.30	181	488.19	497.50	-176	4,104	-4.29%	大賣/鉅額交易
2021/04/13	0	0.00	117	496.72	488.00	-117	4,156	-2.81%	大賣/鉅額交易
2021/04/12	8	485.75	0	0.00	482.50	8	4,163	0.19%
2021/04/09	1	498.50	6	504.17	499.00	-5	4,179	-0.12%
2021/04/08	5	503.40	3	504.33	502.00	2	4,173	0.05%
2021/04/07	2	504.37	30	500.00	504.00	-28	4,192	-0.67%
2021/04/06	1	506.00	7.1	507.25	507.00	-6.1	4,212	-0.14%
2021/04/01	7	489.36	9	488.50	490.00	-2	4,190	-0.05%
2021/03/31	2	499.75	2	495.00	494.00	0	4,171	0.00%
2021/03/30	2	494.50	10	499.60	502.00	-8	4,142	-0.19%
2021/03/29	3	488.33	43	488.28	489.50	-40	4,066	-0.98%
2021/03/26	22.1	484.19	4	477.40	484.50	18.1	4,043	0.45%
2021/03/25	45	457.91	25	459.84	466.50	20	3,996	0.50%
2021/03/24	14	451.69	4	452.50	452.50	10	4,002	0.25%
2021/03/23	11	460.18	4	459.14	458.50	7	4,065	0.17%
2021/03/22	4	456.00	2	455.50	456.00	2	4,064	0.05%
2021/03/19	4	453.00	0	0.00	456.50	4	4,061	0.10%
2021/03/18	9	460.72	3	465.00	462.50	6	4,036	0.15%
2021/03/17	7	459.85	1	453.50	453.00	6	4,033	0.15%
2021/03/16	10	452.85	0.2	455.00	452.00	9.8	4,026	0.24%
2021/03/15	1	445.00	0	0.00	442.00	1	4,069	0.02%
2021/03/12	109	446.72	1	450.00	442.50	108	4,089	2.64%	大買/鉅額交易
2021/03/11	2	440.00	76	440.95	444.00	-74	4,108	-1.80%
2021/03/10	10	436.00	144	432.19	433.00	-134	4,105	-3.26%	大賣/鉅額交易
2021/03/09	16.2	434.70	71	432.13	431.00	-54.8	4,112	-1.33%
2021/03/08	5	443.90	73	451.71	444.00	-68	4,095	-1.66%
2021/03/05	2	451.25	55	455.60	458.50	-53	4,046	-1.31%
2021/03/04	5	447.35	193	446.31	450.00	-188	4,053	-4.64%	大賣/鉅額交易
2021/03/03	19	456.69	104	458.15	462.50	-85	3,993	-2.13%	大賣/
2021/03/02	0.5	466.00	35	471.17	466.00	-34.5	3,957	-0.87%
2021/02/26	33	461.75	17.1	464.97	460.00	15.9	3,945	0.40%
2021/02/25	0	0.00	32	479.83	480.50	-32	3,929	-0.81%
2021/02/24	6	479.92	162	479.15	478.00	-156	3,926	-3.97%	大賣/鉅額交易
2021/02/23	10	473.10	128	473.76	482.00	-118	3,916	-3.01%	大賣/鉅額交易
2021/02/22	7	489.57	15	494.07	487.50	-8	3,888	-0.21%
2021/02/19	53	492.08	100	490.83	494.00	-47	3,884	-1.21%
2021/02/18	77	506.90	100	506.40	507.00	-23	3,886	-0.59%
2021/02/17	58	513.50	6	518.33	515.00	52	3,891	1.34%
2021/02/05	10	499.00	11	494.36	495.00	-1	3,848	-0.03%
2021/02/04	37	483.36	18	480.06	476.50	19	3,811	0.50%
2021/02/03	99.5	494.78	2	494.50	497.00	97.5	3,832	2.54%
2021/02/02	74.1	479.15	6	477.17	482.00	68.1	3,846	1.77%
2021/02/01	66	457.48	13	456.54	467.00	53	3,834	1.38%
2021/01/29	30	461.30	191	456.53	451.50	-161	3,857	-4.17%	大賣/鉅額交易
2021/01/28	1	480.00	7.1	483.80	480.00	-6.1	3,784	-0.16%
2021/01/27	7	480.00	82	491.49	486.00	-75	3,819	-1.96%
2021/01/26	8	487.13	15	499.67	480.00	-7	3,785	-0.18%
2021/01/25	17	492.59	24	490.27	493.50	-7	3,779	-0.19%
2021/01/22	13	498.50	2	499.00	496.00	11	3,753	0.29%
2021/01/21	15	495.23	27	490.33	497.50	-12	3,710	-0.32%
2021/01/20	8	471.06	7	471.21	473.50	1	3,618	0.03%
2021/01/19	21	454.71	19	461.90	469.00	2	3,550	0.06%
2021/01/18	50.6	438.58	184	437.26	441.50	-133.4	3,487	-3.82%	大賣/鉅額交易
2021/01/15	5	447.30	42	445.58	444.00	-37	3,445	-1.07%
2021/01/14	8	446.69	30	446.88	445.00	-22	3,474	-0.63%
2021/01/13	4.1	441.94	3	446.00	445.00	1.1	3,426	0.03%
2021/01/12	14	433.54	44	435.93	428.50	-30	3,355	-0.89%
2021/01/11	14	427.07	30.1	422.42	431.50	-16.1	3,282	-0.49%
2021/01/08	7	397.79	20.1	400.05	400.00	-13.1	3,176	-0.41%
2021/01/07	10	407.65	19	406.58	405.50	-9	3,169	-0.28%
2021/01/06	19	397.58	25	400.78	403.50	-6	3,150	-0.19%
2021/01/05	2	385.50	131	384.61	387.00	-129	3,084	-4.18%	大賣/鉅額交易
2021/01/04	27	393.04	3	391.67	388.50	24	3,163	0.76%
2020/12/31	1	391.50	3	392.50	390.50	-2	3,174	-0.06%
2020/12/30	2	382.50	33	387.36	391.50	-31	3,195	-0.97%
2020/12/29	9	389.00	236	388.00	388.00	-227	3,180	-7.14%	大賣/鉅額交易
2020/12/28	3	397.00	53	397.65	397.00	-50	3,170	-1.58%
2020/12/25	5	402.50	6	401.58	400.50	-1	3,191	-0.03%
2020/12/24	0	397.50	0	0.00	396.50	0	3,204	0.00%
2020/12/23	2.1	395.38	1	397.50	397.00	1.1	3,280	0.03%
2020/12/22	7	398.00	32	402.09	395.50	-25	3,336	-0.75%
2020/12/21	9	403.56	5	406.70	407.00	4	3,356	0.12%
2020/12/18	28	408.77	2.2	407.77	408.00	25.8	3,357	0.77%
2020/12/17	25.2	402.15	9.6	406.02	405.00	15.6	3,351	0.46%
2020/12/16	6	394.83	5	394.30	392.00	1	3,310	0.03%
2020/12/15	2	391.50	16	390.25	389.00	-14	3,372	-0.42%
2020/12/14	6	398.42	2	399.00	396.50	4	3,403	0.12%
2020/12/11	17	393.18	17	396.53	394.50	0	3,507	0.00%
2020/12/10	19	400.68	2	402.75	398.00	17	3,509	0.48%
2020/12/09	44	401.14	2	404.25	409.00	42	3,518	1.19%
2020/12/08	8	389.50	2.1	389.02	389.00	5.9	3,487	0.17%
2020/12/07	7	382.93	0.2	384.50	386.50	6.8	3,512	0.19%
2020/12/04	17	378.32	60	379.40	381.50	-43	3,558	-1.21%
2020/12/03	46	387.67	1	393.00	383.50	45	3,626	1.24%
2020/12/02	108	385.66	2	386.50	386.00	106	3,646	2.91%	大買/鉅額交易
2020/12/01	106	377.82	2	372.00	378.50	104	3,688	2.82%	大買/鉅額交易
2020/11/30	0	0.00	23	376.98	371.00	-23	3,728	-0.62%
2020/11/27	1	370.00	1	369.00	373.50	0	3,697	0.00%
2020/11/26	4	373.75	1	373.00	374.50	3	3,720	0.08%
2020/11/25	91	369.30	13	368.77	367.50	78	3,758	2.08%
2020/11/24	101	375.86	5	373.50	373.50	96	3,747	2.56%	大買/
2020/11/23	80	382.14	0	0.00	382.00	80	3,730	2.14%
2020/11/19	3	381.16	9	379.61	381.00	-6	3,758	-0.16%
2020/11/18	0	0.00	2	376.50	378.00	-2	3,757	-0.05%
2020/11/17	6	372.00	13	374.58	372.00	-7	3,811	-0.18%
2020/11/16	16	367.34	3	366.67	369.00	13	3,846	0.34%
2020/11/13	13	361.88	7	355.93	362.50	6	3,877	0.15%
2020/11/12	1	351.50	0	0.00	353.00	1	3,976	0.03%
2020/11/11	6	349.50	0	0.00	348.00	6	3,968	0.15%
2020/11/10	1	357.50	35	347.64	348.50	-34	3,935	-0.86%
2020/11/09	16	363.63	15	361.97	362.00	1	3,887	0.03%
2020/11/06	66	362.84	29	360.64	361.50	37	3,915	0.94%
2020/11/05	1.1	355.05	84	354.94	353.00	-82.9	3,921	-2.11%
2020/11/04	8.1	351.05	7	354.57	358.50	1.1	3,933	0.03%
2020/11/03	5	351.81	0	0.00	353.50	5	3,975	0.13%
2020/11/02	11	348.64	2	344.50	348.00	9	4,100	0.22%
2020/10/30	4	356.00	12	355.50	355.50	-8	4,157	-0.19%
2020/10/29	1	357.15	13	357.81	359.00	-12	4,213	-0.28%
2020/10/27	0	364.00	0	0.00	365.50	0	4,383	0.00%
2020/10/26	0	370.00	1	367.00	364.00	-1	4,392	-0.02%
2020/10/23	1	364.50	33.8	364.44	365.00	-32.8	4,395	-0.75%
2020/10/22	9	364.56	78	362.98	364.50	-69	4,418	-1.56%
2020/10/21	0	0.00	5	376.00	375.50	-5	4,379	-0.11%
2020/10/20	7	375.50	0	0.00	376.50	7	4,418	0.16%
2020/10/19	0	0.00	1	374.00	375.00	-1	4,442	-0.02%
2020/10/15	103	375.88	0	0.00	378.00	103	4,517	2.28%	大買/鉅額交易
2020/10/14	2	386.00	2	381.75	382.00	0	4,513	0.00%
2020/10/13	20	391.40	1	387.50	390.50	19	4,516	0.42%
2020/10/12	176	396.13	91	393.34	394.50	85	4,505	1.89%	大買/
2020/10/08	52	381.24	0	0.00	380.50	52	4,437	1.17%
2020/10/07	12	378.17	5	377.00	379.00	7	4,432	0.16%
2020/10/06	2	372.00	0	0.00	373.50	2	4,457	0.04%
2020/10/05	0	0.00	17	367.88	368.00	-17	4,514	-0.38%
2020/09/30	1	367.00	2	369.25	368.50	-1	4,615	-0.02%
2020/09/29	2	369.00	2	370.75	367.00	0	4,660	0.00%
2020/09/28	2	361.00	53	365.14	367.00	-51	4,757	-1.07%
2020/09/25	4	358.99	85	356.91	351.50	-81	4,771	-1.70%
2020/09/24	4	366.88	4	368.63	365.50	0	4,818	0.00%
2020/09/23	3	373.50	18	374.06	374.50	-15	4,857	-0.31%
2020/09/22	1	370.50	3	371.50	370.50	-2	4,910	-0.04%
2020/09/21	13	377.73	21	376.76	374.50	-8	4,914	-0.16%
2020/09/18	25	376.72	6	379.58	382.00	19	4,937	0.38%
2020/09/17	19	375.63	111	372.18	370.50	-92	4,929	-1.87%	大賣/
2020/09/16	5	373.00	13	374.00	375.50	-8	4,929	-0.16%
2020/09/15	3	365.83	0	0.00	366.50	3	4,844	0.06%
2020/09/14	485	371.20	16	371.34	372.00	469	4,880	9.61%	大買/鉅額交易
2020/09/11	1	360.50	4.1	365.18	366.00	-3.1	4,862	-0.06%
2020/09/10	13	358.54	161	356.92	359.50	-148	4,892	-3.03%	大賣/鉅額交易
2020/09/09	11.1	359.37	39	362.06	356.00	-28	4,888	-0.57%
2020/09/08	37	378.84	12	373.54	370.00	25	4,828	0.52%
2020/09/07	41	385.85	2	389.00	381.50	39	4,757	0.82%
2020/09/04	129	383.05	44	381.90	381.50	85	4,749	1.79%	大買/
2020/09/03	363	399.51	2	400.25	400.00	361	4,677	7.72%	大買/鉅額交易
2020/09/02	12	391.92	1	394.00	392.00	11	4,646	0.24%
2020/09/01	62	384.27	82	383.94	387.50	-20	4,677	-0.43%
2020/08/31	2	390.25	0.1	383.50	380.00	1.9	4,648	0.04%
2020/08/28	126	387.13	130	385.81	388.50	-4	4,634	-0.09%	大買/大賣/
2020/08/26	8	397.94	0	0.00	397.00	8	4,705	0.17%
2020/08/25	139	399.33	0	0.00	397.00	139	4,805	2.89%	大買/鉅額交易
2020/08/24	60	387.72	0	0.00	393.00	60	4,871	1.23%
2020/08/21	8.1	374.49	56	375.41	377.00	-47.9	4,888	-0.98%
2020/08/20	29	393.79	47	376.57	373.00	-18	4,803	-0.37%
2020/08/19	1	404.00	13	401.35	402.50	-12	4,741	-0.25%
2020/08/18	3	394.66	128	391.84	388.50	-125	4,742	-2.64%	大賣/鉅額交易
2020/08/17	18	409.08	73	407.13	410.00	-55	4,702	-1.17%
2020/08/14	8	403.13	38	400.86	406.50	-30	4,742	-0.63%
2020/08/13	12	395.00	6	398.42	392.50	6	4,761	0.13%
2020/08/12	1.1	394.43	20	396.18	392.50	-19	4,866	-0.39%
2020/08/11	0	0.00	65	413.11	408.50	-65	4,860	-1.34%
2020/08/10	1	401.00	66	403.52	404.00	-65	4,851	-1.34%
2020/08/07	24	404.29	64	408.05	400.50	-40	4,819	-0.83%
2020/08/06	124	425.14	79	423.36	427.50	45	4,728	0.95%	大買/
2020/08/05	4	402.00	92.6	401.16	400.00	-88.6	4,611	-1.92%
2020/08/04	18	391.36	18	396.19	398.00	0	4,524	0.00%
2020/08/03	7	391.86	68	391.57	390.00	-61	4,509	-1.35%
2020/07/31	78	374.02	2	376.25	374.50	76	4,472	1.70%
2020/07/30	9	367.94	0	0.00	367.00	9	4,437	0.20%
2020/07/29	0	0.00	1	360.00	362.00	-1	4,469	-0.02%
2020/07/28	10	373.80	3	369.17	362.00	7	4,608	0.15%
2020/07/27	5	366.80	257	365.34	365.00	-252	4,655	-5.41%	大賣/鉅額交易
2020/07/24	14	367.36	31	365.94	360.50	-17	4,706	-0.36%
2020/07/23	2	369.75	5	370.80	373.00	-3	4,708	-0.06%
2020/07/22	6	368.67	1	366.00	368.50	5	4,775	0.10%
2020/07/21	20	366.50	22	363.27	365.00	-2	4,768	-0.04%
2020/07/20	1	346.50	2	349.25	351.00	-1	4,764	-0.02%
2020/07/17	6	346.42	4	346.13	342.50	2	4,832	0.04%
2020/07/16	5	352.00	25	353.12	350.50	-20	4,842	-0.41%
2020/07/15	15	353.17	83	354.27	350.00	-68	4,872	-1.40%
2020/07/14	2	354.75	6	356.25	355.00	-4	4,943	-0.08%
2020/07/13	8	356.38	57	360.55	360.50	-49	4,926	-0.99%
2020/07/10	6	362.83	30	362.62	359.50	-24	4,898	-0.49%
2020/07/09	6	369.08	234	368.45	367.50	-228	4,878	-4.67%	大賣/鉅額交易
2020/07/08	2	353.50	57	349.76	354.00	-55	4,762	-1.15%
2020/07/07	15	355.43	67	347.46	343.50	-52	4,697	-1.11%
2020/07/06	11	344.41	40	342.86	350.00	-29	4,628	-0.63%
2020/07/03	11	329.00	36	326.39	333.50	-25	4,587	-0.55%
2020/07/02	16	322.50	42	317.38	317.00	-26	4,552	-0.57%
2020/07/01	110	311.25	14	309.36	314.00	96	4,521	2.12%	大買/
2020/06/30	2	299.00	52	299.45	299.00	-50	4,513	-1.11%
2020/06/29	3	299.33	30	298.17	297.50	-27	4,618	-0.58%
2020/06/24	6	305.08	51	305.34	306.50	-45	4,616	-0.97%
2020/06/23	10	298.25	82	295.01	295.00	-72	4,646	-1.55%
2020/06/22	8	298.06	1	298.50	298.50	7	4,677	0.15%
2020/06/19	869	294.75	1	295.00	295.00	868	4,726	18.37%	大買/鉅額交易
2020/06/18	10	287.80	7	286.43	286.00	3	4,719	0.06%
2020/06/17	4	284.50	4	284.00	284.50	0	4,758	0.00%
2020/06/16	16	271.84	24	273.46	274.50	-8	4,771	-0.17%
2020/06/15	0	0.00	2	272.25	272.00	-2	4,847	-0.04%
2020/06/12	1	266.00	41	267.80	270.50	-40	4,888	-0.82%
2020/06/11	77	278.36	6	276.00	273.50	71	4,943	1.44%
2020/06/10	5	273.70	4	273.38	273.50	1	4,999	0.02%
2020/06/09	1	271.50	1	271.00	271.00	0	5,082	0.00%
2020/06/08	54	277.84	8	276.56	275.00	46	5,151	0.89%
2020/06/05	86	268.73	3	268.83	269.50	83	5,147	1.61%
2020/06/04	10	268.85	1	268.00	268.00	9	5,185	0.17%
2020/06/03	10	268.05	67	267.90	266.00	-57	5,194	-1.10%
2020/06/02	93	268.66	235	268.23	268.00	-142	5,195	-2.73%	大賣/鉅額交易
2020/06/01	517	269.00	97.7	268.47	269.50	419.3	5,138	8.16%	大買/鉅額交易
2020/05/29	399	259.61	3	260.17	258.50	396	5,054	7.83%	大買/鉅額交易
2020/05/28	109	255.21	59	255.28	254.50	50	5,008	1.00%	大買/
2020/05/27	11	251.59	76	251.54	251.00	-65	5,048	-1.29%
2020/05/26	2	249.75	4	251.50	251.00	-2	5,116	-0.04%
2020/05/25	5	242.80	6	244.33	247.00	-1	5,152	-0.02%
2020/05/22	9	249.89	11	251.05	246.50	-2	5,127	-0.04%
2020/05/21	6	259.00	99	258.77	260.50	-93	5,058	-1.84%
2020/05/20	17	257.50	151	256.49	255.50	-134	4,996	-2.68%	大賣/鉅額交易
2020/05/19	30	258.20	97	259.14	256.00	-67	4,936	-1.36%
2020/05/18	27	250.41	45	250.48	250.00	-18	4,783	-0.38%
2020/05/15	27	243.91	18	244.53	245.50	9	4,734	0.19%
2020/05/14	132	250.38	10	248.55	246.00	122	4,680	2.61%	大買/鉅額交易
2020/05/13	22	249.25	391	248.08	251.50	-369	4,679	-7.88%	大賣/鉅額交易
2020/05/12	24	246.38	16	248.75	244.00	8	4,640	0.17%
2020/05/11	2	251.00	72	250.78	250.00	-70	4,634	-1.51%
2020/05/08	7	252.00	9	250.72	250.50	-2	4,630	-0.04%
2020/05/07	19	250.92	44	249.65	249.50	-25	4,603	-0.54%
2020/05/06	3	243.33	12	242.75	243.50	-9	4,571	-0.20%
2020/05/05	1	242.00	127	241.93	242.00	-126	4,623	-2.73%	大賣/鉅額交易
2020/05/04	29	243.36	155	244.11	242.00	-126	4,605	-2.74%	大賣/鉅額交易
2020/04/30	68	254.72	17	253.79	257.50	51	4,468	1.14%
2020/04/29	47	244.84	19	245.08	246.50	28	4,413	0.63%
2020/04/28	27	238.57	119	236.90	236.50	-92	4,357	-2.11%	大賣/
2020/04/27	27	239.74	281	238.79	236.00	-254	4,386	-5.79%	大賣/鉅額交易
2020/04/24	16	232.88	331	233.11	231.50	-315	4,312	-7.30%	大賣/鉅額交易
2020/04/23	2	235.50	28	237.09	235.50	-26	4,387	-0.59%
2020/04/22	135	238.68	305	238.49	241.00	-170	4,371	-3.89%	大買/大賣/鉅額交易
2020/04/21	52	234.02	20	233.33	233.50	32	4,297	0.74%
2020/04/20	5	236.90	111	234.30	233.00	-106	4,310	-2.46%	大賣/鉅額交易
2020/04/17	313	234.46	17	229.24	230.50	296	4,321	6.85%	大買/鉅額交易
2020/04/16	1	226.50	300	225.71	222.50	-299	4,218	-7.09%	大賣/鉅額交易
2020/04/15	25	225.60	5.4	225.22	224.50	19.6	4,228	0.46%
2020/04/14	92	223.89	1	222.00	223.00	91	4,233	2.15%
2020/04/13	3	218.33	0	0.00	216.00	3	4,237	0.07%
2020/04/10	12	220.04	2	221.50	217.50	10	4,240	0.24%
2020/04/09	5	218.70	2	216.00	219.00	3	4,326	0.07%
2020/04/08	10	217.50	38	220.22	218.00	-28	4,374	-0.64%
2020/04/07	557	220.63	29	220.47	219.50	528	4,349	12.14%	大買/鉅額交易
2020/04/06	22	217.89	1	218.00	220.00	21	4,294	0.49%
2020/04/01	11	212.68	5	216.60	213.00	6	4,264	0.14%
2020/03/31	517	215.25	34	207.16	218.50	483	4,196	11.51%	大買/鉅額交易
2020/03/30	38	197.57	11	199.36	199.00	27	4,068	0.66%
2020/03/27	699	207.27	31	205.11	201.00	668	4,021	16.61%	大買/鉅額交易
2020/03/26	6	199.50	18	197.17	201.00	-12	3,918	-0.31%
2020/03/25	15	193.50	6	190.67	191.00	9	3,879	0.23%
2020/03/24	53	179.67	6	179.75	178.00	47	3,862	1.22%
2020/03/23	41	171.66	6	169.00	168.50	35	3,868	0.90%
2020/03/20	124	173.00	8	169.50	171.00	116	3,929	2.95%	大買/鉅額交易
2020/03/19	105	162.31	2	172.00	162.00	103	3,879	2.66%	大買/鉅額交易
2020/03/18	22	181.45	21	185.00	180.00	1	3,777	0.03%
2020/03/17	111	187.23	14	187.89	184.50	97	3,724	2.60%	大買/
2020/03/16	51	193.45	0	0.00	187.00	51	3,647	1.40%
2020/03/13	1	185.00	18	194.94	201.50	-17	3,552	-0.48%
2020/03/12	5	211.40	34	208.29	205.00	-29	3,481	-0.83%
2020/03/11	11	225.27	190	228.47	225.00	-179	3,406	-5.25%	大賣/鉅額交易
2020/03/10	0	0.00	24	229.38	228.00	-24	3,399	-0.71%
2020/03/09	1	229.00	11	230.82	229.50	-10	3,361	-0.30%
2020/03/06	13	236.96	10	237.40	236.00	3	3,333	0.09%
2020/03/05	7	237.21	22	233.59	237.50	-15	3,348	-0.45%
2020/03/04	10	229.15	18	227.08	229.00	-8	3,339	-0.24%
2020/03/03	23	229.85	6	228.75	228.50	17	3,323	0.51%
2020/03/02	21	223.29	7	215.86	225.00	14	3,316	0.42%
2020/02/27	43	230.05	10	230.00	225.00	33	3,275	1.01%
2020/02/26	31	234.11	4	233.63	236.00	27	3,258	0.83%
2020/02/25	51	238.76	15	236.07	239.00	36	3,232	1.11%
2020/02/24	4	239.88	73	240.95	239.00	-69	3,208	-2.15%
2020/02/21	2	247.75	1	245.50	245.50	1	3,223	0.03%
2020/02/20	113	250.92	5	249.70	249.50	108	3,277	3.29%	大買/鉅額交易
2020/02/19	120	254.45	2	255.25	254.50	118	3,262	3.62%	大買/鉅額交易
2020/02/18	129	252.46	16	253.94	252.00	113	3,286	3.44%	大買/鉅額交易
2020/02/17	122	256.22	15	256.63	254.00	107	3,303	3.24%	大買/鉅額交易
2020/02/14	156	257.48	3	256.00	257.00	153	3,306	4.63%	大買/鉅額交易
2020/02/13	101	253.07	18	252.64	253.00	83	3,304	2.51%	大買/
2020/02/12	92	253.75	6	253.33	252.50	86	3,306	2.60%
2020/02/11	83	248.61	7	247.14	248.00	76	3,291	2.31%
2020/02/10	83	246.20	4	247.00	245.00	79	3,359	2.35%
2020/02/07	31	251.56	40	252.00	249.50	-9	3,395	-0.27%
2020/02/06	34	255.22	26	256.54	257.50	8	3,419	0.23%
2020/02/05	26	245.37	104	244.26	244.00	-78	3,437	-2.27%	大賣/
2020/02/04	4	248.13	27	247.17	248.00	-23	3,449	-0.67%
2020/02/03	18	241.03	362	241.13	243.50	-344	3,474	-9.90%	大賣/鉅額交易
2020/01/31	3	246.50	3	248.17	247.50	0	3,468	0.00%
2020/01/30	1	254.88	119	247.66	245.00	-118	3,478	-3.39%	大賣/鉅額交易
2020/01/20	12	262.17	13	261.38	260.50	-1	3,428	-0.03%
2020/01/17	15	264.83	16	265.56	262.00	-1	3,452	-0.03%
2020/01/16	10	254.10	173.1	252.31	257.50	-163.1	3,395	-4.80%	大賣/鉅額交易
2020/01/15	5	256.50	17	257.53	254.00	-12	3,396	-0.35%
2020/01/14	28	257.18	269	258.46	261.50	-241	3,417	-7.05%	大賣/鉅額交易
2020/01/13	43	252.74	107	247.30	257.50	-64	3,384	-1.89%	大賣/
2020/01/10	0	0.00	7	245.00	248.00	-7	3,375	-0.21%
2020/01/09	30	246.08	2	243.50	246.00	28	3,405	0.82%
2020/01/08	4	238.50	4	235.50	237.00	0	3,393	0.00%
2020/01/07	8	237.63	4	246.00	235.50	4	3,409	0.12%
2020/01/06	17	247.50	11	245.18	243.50	6	3,411	0.18%
2020/01/03	47	247.19	60	247.33	250.00	-13	3,448	-0.38%
2020/01/02	410	243.13	5	242.30	248.50	405	3,418	11.85%	大買/鉅額交易
2019/12/31	50	236.90	1	235.00	235.00	49	3,413	1.44%
2019/12/30	35	235.86	6	236.33	236.00	29	3,539	0.82%
2019/12/27	3	240.00	0	0.00	239.00	3	3,598	0.08%
2019/12/26	1	234.00	86	234.19	235.50	-85	3,657	-2.32%
2019/12/25	8	235.00	52	236.52	235.50	-44	3,731	-1.18%
2019/12/24	30	236.60	130	236.99	236.00	-100	3,773	-2.65%	大賣/
2019/12/23	7	238.00	2	238.75	238.00	5	3,910	0.13%
2019/12/20	2	236.51	9	234.67	239.50	-7	3,953	-0.18%
2019/12/19	5	241.00	262	240.63	239.00	-257	4,001	-6.42%	大賣/鉅額交易
2019/12/18	5	246.90	6	247.75	248.00	-1	4,006	-0.02%
2019/12/17	7	248.43	144	245.61	250.00	-137	3,983	-3.44%	大賣/鉅額交易
2019/12/16	3	239.00	6	237.75	239.00	-3	3,953	-0.08%
2019/12/13	8	233.88	12	233.38	234.00	-4	4,023	-0.10%
2019/12/12	2	234.00	6	233.00	232.50	-4	4,068	-0.10%
2019/12/11	10	233.20	9	232.44	233.50	1	4,085	0.02%
2019/12/10	30	231.53	13	231.23	232.00	17	4,102	0.41%
2019/12/09	24	231.25	2	228.50	230.50	22	4,112	0.53%
2019/12/06	10	227.00	37	226.81	226.00	-27	4,117	-0.66%
2019/12/05	20	223.03	10	223.75	223.50	10	4,116	0.24%
2019/12/04	1	225.00	13	224.04	225.00	-12	4,096	-0.29%
2019/12/03	0	0.00	42	227.00	227.00	-42	4,139	-1.01%
2019/12/02	0	225.50	102	225.99	225.50	-102	4,202	-2.43%	大賣/鉅額交易
2019/11/29	20	231.13	0	0.00	230.50	20	4,207	0.48%
2019/11/28	8	238.00	11	237.91	239.00	-3	4,225	-0.07%
2019/11/27	186	237.68	10	236.50	238.50	176	4,273	4.12%	大買/鉅額交易
2019/11/26	33	233.05	1	235.50	234.50	32	4,306	0.74%
2019/11/25	1	235.00	5	236.80	233.00	-4	4,365	-0.09%
2019/11/22	42	233.23	2	230.75	232.50	40	4,411	0.91%
2019/11/21	3	227.33	20	226.00	228.00	-17	4,425	-0.38%
2019/11/20	20	230.50	42	230.20	230.50	-22	4,425	-0.50%
2019/11/19	38	230.91	2	228.50	234.00	36	4,426	0.81%
2019/11/18	5	227.00	94	226.49	227.00	-89	4,450	-2.00%
2019/11/15	181	225.42	18	223.94	226.00	163	4,529	3.60%	大買/鉅額交易
2019/11/14	0	0.00	26	223.23	221.50	-26	4,538	-0.57%
2019/11/13	0	0.00	5	226.10	225.50	-5	4,530	-0.11%
2019/11/12	17	222.59	62	222.97	223.50	-45	4,585	-0.98%
2019/11/11	2	223.00	118	223.33	222.00	-116	4,602	-2.52%	大賣/鉅額交易
2019/11/08	0	0.00	15	227.87	225.00	-15	4,597	-0.33%
2019/11/07	44	234.03	17	232.74	228.00	27	4,626	0.58%
2019/11/06	8	227.88	24	229.63	231.00	-16	4,572	-0.35%
2019/11/05	40	226.48	14	226.14	228.50	26	4,557	0.57%
2019/11/04	17	224.09	7	226.86	224.00	10	4,552	0.22%
2019/11/01	9	229.78	257	227.87	229.00	-248	4,518	-5.49%	大賣/鉅額交易
2019/10/31	7	228.79	41	227.23	226.50	-34	4,640	-0.73%
2019/10/30	1	226.50	747	226.47	226.00	-746	4,746	-15.72%	大賣/鉅額交易
2019/10/29	1	233.50	32	232.00	226.50	-31	4,812	-0.64%
2019/10/28	2	231.25	1	232.00	230.50	1	4,902	0.02%
2019/10/25	0	0.00	20	235.00	230.00	-20	4,904	-0.41%
2019/10/24	12	235.38	3	233.17	237.50	9	4,895	0.18%
2019/10/23	30	232.72	3	231.67	233.50	27	4,904	0.55%
2019/10/22	0	0.00	525	229.96	230.00	-525	4,964	-10.58%	大賣/鉅額交易
2019/10/18	2	234.75	10	235.50	235.50	-8	5,020	-0.16%
2019/10/17	16	231.41	5	233.70	236.50	11	4,996	0.22%
2019/10/16	34	230.15	2	233.00	229.00	32	4,983	0.64%
2019/10/15	32	232.44	18	230.61	228.00	14	4,973	0.28%
2019/10/14	22	229.41	23	228.98	228.00	-1	4,948	-0.02%
2019/10/09	26	233.00	191	230.80	230.50	-165	4,931	-3.35%	大賣/鉅額交易
2019/10/08	7	234.14	23	233.48	233.50	-16	4,954	-0.32%
2019/10/07	11	241.73	33	242.12	237.50	-22	5,032	-0.44%
2019/10/04	113	242.12	100	241.30	241.00	13	5,070	0.26%	大買/
2019/10/03	4	236.50	23	235.37	236.00	-19	4,977	-0.38%
2019/10/02	12	234.79	25	231.70	236.00	-13	4,939	-0.26%
2019/10/01	79	229.01	6.1	229.51	230.00	72.9	4,941	1.48%
2019/09/27	10	230.90	12	232.46	230.00	-2	4,924	-0.04%
2019/09/26	80	231.69	1	234.00	233.50	79	4,924	1.60%
2019/09/25	9	223.50	112	224.84	223.50	-103	4,868	-2.12%	大賣/鉅額交易
2019/09/24	303	228.94	14	228.18	228.50	289	4,868	5.94%	大買/鉅額交易
2019/09/23	11	227.32	6	226.50	228.00	5	4,874	0.10%
2019/09/20	24	224.67	54	225.53	223.00	-30	4,941	-0.61%
2019/09/19	46	225.49	54	225.48	224.00	-8	4,917	-0.16%
2019/09/18	54	221.46	22	222.30	222.00	32	4,875	0.66%
2019/09/17	30	218.60	1	215.00	218.00	29	4,794	0.60%
2019/09/16	7	212.29	4	211.88	211.00	3	4,817	0.06%
2019/09/12	246	216.12	0	0.00	215.50	246	4,817	5.11%	大買/鉅額交易
2019/09/11	0	0.00	2	213.75	215.00	-2	4,858	-0.04%
2019/09/10	6	211.92	8	212.56	211.50	-2	4,880	-0.04%
2019/09/09	13	215.35	0	0.00	215.00	13	4,880	0.27%
2019/09/06	2	218.00	5	216.70	216.50	-3	4,948	-0.06%
2019/09/05	11	215.32	9	213.06	213.50	2	4,992	0.04%
2019/09/04	11	218.14	0	0.00	220.00	11	5,062	0.22%
2019/09/03	1	215.50	0	0.00	214.00	1	5,084	0.02%
2019/09/02	3	218.00	4	219.00	218.00	-1	5,175	-0.02%
2019/08/30	1	211.00	1	214.00	215.00	0	5,211	0.00%
2019/08/29	11	204.41	41	209.48	208.50	-30	5,227	-0.57%
2019/08/28	37	201.70	57	202.07	203.00	-20	5,235	-0.38%
2019/08/27	6	204.08	86	206.39	205.50	-80	5,257	-1.52%
2019/08/26	1	209.00	64	208.41	206.50	-63	5,258	-1.20%
2019/08/23	3	214.33	2	213.75	214.50	1	5,300	0.02%
2019/08/22	0	0.00	49	215.86	212.50	-49	5,328	-0.92%
2019/08/21	9	212.67	0	0.00	211.00	9	5,378	0.17%
2019/08/20	74	217.13	3	217.50	217.00	71	5,437	1.31%
2019/08/19	15	210.27	8	210.63	211.00	7	5,407	0.13%
2019/08/16	70	207.52	89	207.85	206.00	-19	5,411	-0.35%
2019/08/15	4	208.50	14	208.82	207.50	-10	5,480	-0.18%
2019/08/14	1	208.50	4	210.50	207.00	-3	5,489	-0.05%
2019/08/13	1	209.00	6	208.92	208.50	-5	5,522	-0.09%
2019/08/12	24	209.73	5	209.00	208.50	19	5,604	0.34%
2019/08/08	1	207.50	1	209.00	209.00	0	5,633	0.00%
2019/08/07	87	209.24	73	205.64	204.50	14	5,655	0.25%
2019/08/06	3	205.50	54	204.94	205.00	-51	5,659	-0.90%
2019/08/05	3	205.67	16	206.56	203.50	-13	5,660	-0.23%
2019/08/02	16.1	208.50	18	207.53	207.00	-1.9	5,649	-0.03%
2019/08/01	37.1	212.70	0	0.00	215.00	37.1	5,539	0.67%
2019/07/31	31.1	207.83	70	206.54	209.50	-38.9	5,524	-0.70%
2019/07/30	30	211.97	340	209.60	209.00	-310	5,528	-5.61%	大賣/鉅額交易
2019/07/29	4	219.25	102	219.06	219.50	-98	5,488	-1.79%	大賣/
2019/07/25	3.1	219.53	14	219.29	219.50	-10.9	5,654	-0.19%
2019/07/24	426.1	221.48	412	220.93	221.00	14.1	5,687	0.25%	大買/大賣/
2019/07/23	32	231.67	47	228.99	226.00	-15	5,628	-0.27%
2019/07/22	122.1	230.89	0	0.00	232.00	122.1	5,574	2.19%	大買/鉅額交易
2019/07/19	10	225.50	0	0.00	226.50	10	5,531	0.18%
2019/07/18	6.1	220.57	85	218.68	219.00	-78.9	5,510	-1.43%
2019/07/17	25.1	224.34	15	223.73	223.00	10.1	5,513	0.18%
2019/07/16	0	0.00	25	223.68	222.50	-25	5,517	-0.45%
2019/07/15	30	222.95	30	224.42	226.00	0	5,528	0.00%
2019/07/12	11	225.05	11	224.00	225.50	0	5,548	0.00%
2019/07/11	22.2	222.01	583	221.20	221.00	-560.8	5,503	-10.19%	大賣/鉅額交易
2019/07/10	20.1	219.56	25	219.10	219.00	-4.9	5,397	-0.09%
2019/07/09	3	224.33	2	224.00	227.00	1	5,281	0.02%
2019/07/05	11	230.91	12	229.54	230.00	-1	5,309	-0.02%
2019/07/04	7	230.57	26	234.75	231.00	-19	5,262	-0.36%
2019/07/03	15	235.60	41	237.18	234.50	-26	5,226	-0.50%
2019/07/02	111	242.72	127	242.19	245.00	-16	5,207	-0.31%	大買/大賣/
2019/07/01	22	234.77	2	233.50	233.50	20	5,143	0.39%
2019/06/28	16	231.41	17	229.38	228.50	-1	5,176	-0.02%
2019/06/27	4	237.13	61	234.51	239.00	-57	5,122	-1.11%
2019/06/26	2	220.75	227	221.18	223.50	-225	5,014	-4.49%	大賣/鉅額交易
2019/06/25	1	221.50	1	221.00	221.00	0	5,004	0.00%
2019/06/24	0	0.00	129	223.64	225.00	-129	4,955	-2.60%	大賣/鉅額交易
2019/06/21	20	232.13	41	230.39	229.50	-21	4,946	-0.42%
2019/06/20	2	227.00	132	227.14	228.50	-130	4,888	-2.66%	大賣/鉅額交易
2019/06/19	94	226.13	299	225.43	227.00	-205	4,870	-4.21%	大賣/鉅額交易
2019/06/18	11	223.95	59	222.82	221.00	-48	4,838	-0.99%
2019/06/17	1	218.00	59	219.12	221.00	-58	4,833	-1.20%
2019/06/14	0	0.00	5	221.90	221.50	-5	4,904	-0.10%
2019/06/13	6	222.33	173	221.04	221.00	-167	4,860	-3.44%	大賣/鉅額交易
2019/06/12	28	220.73	74	223.39	220.00	-46	4,823	-0.95%
2019/06/11	96	215.59	53	214.75	215.00	43	4,716	0.91%
2019/06/10	90	215.28	419	215.18	218.50	-329	4,648	-7.08%	大賣/鉅額交易
2019/06/06	36	207.92	227	204.00	204.00	-191	4,553	-4.19%	大賣/鉅額交易
2019/06/05	115	209.24	332	207.67	205.50	-217	4,532	-4.79%	大買/大賣/鉅額交易
2019/06/04	3	207.50	30	208.23	205.50	-27	4,554	-0.59%
2019/06/03	2	205.75	3	205.67	206.00	-1	4,521	-0.02%
2019/05/31	88	201.59	541	199.10	200.00	-453	4,431	-10.22%	大賣/鉅額交易
2019/05/30	182	197.45	2	196.00	195.00	180	4,400	4.09%	大買/鉅額交易
2019/05/29	161	193.49	58	192.14	193.50	103	4,363	2.36%	大買/鉅額交易
2019/05/28	277	192.67	291	192.30	194.00	-14	4,365	-0.32%	大買/大賣/
2019/05/27	416	193.04	17	198.74	189.00	399	4,352	9.17%	大買/鉅額交易
2019/05/24	36	203.53	117	204.00	202.00	-81	4,257	-1.90%	大賣/
2019/05/23	32	205.08	111	205.22	206.00	-79	4,238	-1.86%	大賣/
2019/05/22	111	210.81	103	211.51	211.00	8	4,229	0.19%	大買/大賣/
2019/05/21	14	200.07	149	200.72	200.50	-135	4,195	-3.22%	大賣/鉅額交易
2019/05/20	4	202.38	36	201.11	206.50	-32	4,190	-0.76%
2019/05/17	2	209.00	51	208.73	210.50	-49	4,158	-1.18%
2019/05/16	111	219.95	152	221.36	215.00	-41	4,159	-0.99%	大買/大賣/
2019/05/15	52	222.83	152	222.42	226.00	-100	4,189	-2.39%	大賣/
2019/05/14	113	218.79	150	218.18	219.00	-37	4,210	-0.88%	大買/大賣/
2019/05/13	76	217.98	100	218.64	217.50	-24	4,258	-0.56%
2019/05/10	31	226.18	107	226.70	225.50	-76	4,290	-1.77%	大賣/
2019/05/09	3	226.83	283	224.11	225.50	-280	4,334	-6.46%	大賣/鉅額交易
2019/05/08	31	231.65	35	232.96	230.00	-4	4,341	-0.09%
2019/05/07	260	224.13	113	226.65	232.50	147	4,217	3.49%	大買/大賣/鉅額交易
2019/05/06	79	217.37	9	217.44	220.50	70	4,181	1.67%
2019/05/03	84	214.73	111	214.47	219.00	-27	4,168	-0.65%	大賣/
2019/05/02	1	212.00	136	205.96	205.50	-135	4,046	-3.34%	大賣/鉅額交易
2019/04/30	62	207.83	164	207.16	209.00	-102	3,963	-2.57%	大賣/鉅額交易
2019/04/29	1	200.00	110	200.87	200.50	-109	3,886	-2.80%	大賣/鉅額交易
2019/04/26	4	204.38	20	201.50	203.50	-16	3,904	-0.41%
2019/04/25	1	206.50	0	0.00	207.00	1	3,971	0.03%
2019/04/24	2	206.25	151	204.93	205.50	-149	3,992	-3.73%	大賣/鉅額交易
2019/04/23	97	201.46	387	200.97	203.50	-290	4,023	-7.21%	大賣/鉅額交易
2019/04/22	3	205.33	156	205.97	207.00	-153	4,007	-3.82%	大賣/鉅額交易
2019/04/19	7	200.14	151	199.80	200.50	-144	4,023	-3.58%	大賣/鉅額交易
2019/04/18	10	196.25	0	0.00	197.50	10	4,009	0.25%
2019/04/17	4	192.50	0	0.00	192.50	4	3,996	0.10%
2019/04/16	3	193.00	29	190.38	190.50	-26	4,022	-0.65%
2019/04/15	1	193.00	0	0.00	193.50	1	4,004	0.02%
2019/04/12	0	0.00	27	190.94	191.50	-27	4,006	-0.67%
2019/04/11	45	198.87	3	194.50	193.00	42	3,982	1.05%
2019/04/10	159	191.03	0	0.00	191.50	159	3,934	4.04%	大買/鉅額交易
2019/04/09	0	0.00	3	189.83	192.00	-3	3,926	-0.08%
2019/04/08	13	190.23	30	190.33	191.50	-17	3,903	-0.44%
2019/04/03	0	0.00	38	191.34	191.50	-38	3,865	-0.98%
2019/04/02	14	191.04	5	189.90	192.00	9	3,840	0.23%
2019/04/01	2	186.25	27	182.02	185.00	-25	3,784	-0.66%
2019/03/29	5	181.00	3	177.33	182.00	2	3,739	0.05%
2019/03/28	1	180.00	0	0.00	176.00	1	3,746	0.03%
2019/03/27	4	180.63	31	179.98	180.50	-27	3,755	-0.72%
2019/03/26	17	178.91	1	177.50	179.00	16	3,762	0.43%
2019/03/25	4	173.50	14	175.11	175.00	-10	3,763	-0.27%
2019/03/22	123	180.08	4	179.25	180.00	119	3,746	3.18%	大買/鉅額交易
2019/03/21	11	178.73	20	177.33	178.00	-9	3,768	-0.24%
2019/03/20	221	178.09	32	178.25	177.00	189	3,806	4.97%	大買/鉅額交易
2019/03/19	212	177.50	1	173.50	179.00	211	3,777	5.59%	大買/鉅額交易
2019/03/18	230	171.29	0	0.00	172.00	230	3,694	6.23%	大買/鉅額交易
2019/03/15	329	169.91	0	0.00	168.50	329	3,652	9.01%	大買/鉅額交易
2019/03/14	203	168.82	0	0.00	168.00	203	3,632	5.59%	大買/鉅額交易
2019/03/13	250	169.59	0	0.00	170.00	250	3,662	6.83%	大買/鉅額交易
2019/03/12	0	0.00	1	169.00	167.50	-1	3,666	-0.03%
2019/03/11	77	168.03	1	165.00	167.00	76	3,678	2.07%
2019/03/08	250	165.06	3	163.00	165.00	247	3,701	6.67%	大買/鉅額交易
2019/03/07	0	0.00	167	170.16	166.00	-167	3,634	-4.59%	大賣/鉅額交易
2019/03/06	1	174.00	16	174.88	174.50	-15	3,732	-0.40%
2019/03/05	2	173.00	245	171.34	173.50	-243	3,795	-6.40%	大賣/鉅額交易
2019/03/04	1	173.50	1	174.50	174.50	0	3,748	0.00%
2019/02/27	1	178.50	51	181.01	178.00	-50	3,715	-1.35%
2019/02/26	12	179.50	3	181.33	180.00	9	3,688	0.24%
2019/02/25	0	0.00	50	175.00	177.00	-50	3,620	-1.38%
2019/02/22	0	0.00	71	173.55	173.00	-71	3,611	-1.97%
2019/02/21	29	172.17	174	172.39	177.50	-145	3,587	-4.04%	大賣/鉅額交易
2019/02/20	6	172.42	185	172.78	173.00	-179	3,553	-5.04%	大賣/鉅額交易
2019/02/19	109	175.80	180.2	172.58	174.00	-71.2	3,518	-2.02%	大買/大賣/
2019/02/18	10	175.00	89	174.12	173.50	-79	3,471	-2.28%
2019/02/15	10	173.00	15	176.93	176.00	-5	3,487	-0.14%
2019/02/14	4	176.13	15	175.90	176.50	-11	3,419	-0.32%
2019/02/13	10	169.50	7	173.00	168.50	3	3,334	0.09%
2019/02/12	0	0.00	57	169.26	172.00	-57	3,290	-1.73%
2019/02/11	2	163.75	1	162.50	163.50	1	3,199	0.03%
2019/01/30	2	162.75	3	159.50	163.50	-1	3,116	-0.03%
2019/01/29	23	158.41	9.6	158.37	160.00	13.4	3,024	0.44%
2019/01/28	2	154.25	0	0.00	155.00	2	2,976	0.07%
2019/01/25	1	156.00	3	156.17	156.50	-2	3,021	-0.07%
2019/01/24	5	151.90	252	150.56	156.00	-247	3,063	-8.06%	大賣/鉅額交易
2019/01/23	0	0.00	45	148.29	148.00	-45	3,057	-1.47%
2019/01/22	6	150.17	0	0.00	150.50	6	3,073	0.20%
2019/01/18	37	150.36	8	151.56	152.50	29	3,080	0.94%
2019/01/17	50	154.69	6	151.92	148.00	44	3,038	1.45%
2019/01/16	3	152.50	5	152.20	153.50	-2	2,956	-0.07%
2019/01/15	4	148.25	12	149.83	151.00	-8	2,932	-0.27%
2019/01/14	185	145.82	6	147.92	146.50	179	2,893	6.19%	大買/鉅額交易
2019/01/11	74	144.60	75	145.00	146.50	-1	2,894	-0.03%
2019/01/10	35	143.81	0	0.00	145.00	35	2,855	1.23%
2019/01/09	62	142.44	170	142.54	144.50	-108	2,854	-3.78%	大賣/鉅額交易
2019/01/08	50	142.20	245	142.63	139.50	-195	2,835	-6.88%	大賣/鉅額交易
2019/01/07	6	138.50	1	140.00	139.50	5	2,812	0.18%
2019/01/04	6	138.83	0	0.00	139.50	6	2,831	0.21%
2019/01/03	0	0.00	1	137.50	139.50	-1	2,886	-0.03%
2019/01/02	3	143.50	150	138.16	137.50	-147	2,918	-5.04%	大賣/鉅額交易
2018/12/27	0	0.00	2	141.00	142.00	-2	3,076	-0.07%
2018/12/26	0	0.00	3	139.67	138.00	-3	3,102	-0.10%
2018/12/25	1	136.00	6.1	137.59	140.50	-5.1	3,138	-0.16%
2018/12/22	4	141.13	0	0.00	141.00	4	3,210	0.12%
2018/12/21	4	141.50	0	0.00	141.00	4	3,259	0.12%
2018/12/20	75	146.05	2	147.00	146.00	73	3,253	2.24%
2018/12/19	0	144.00	28	145.05	145.00	-28	3,229	-0.87%
2018/12/18	0	0.00	153	146.34	147.50	-153	3,235	-4.73%	大賣/鉅額交易
2018/12/17	6	148.75	1	143.50	144.00	5	3,281	0.15%
2018/12/14	0	0.00	1	142.50	145.00	-1	3,288	-0.03%
2018/12/13	10	144.50	1	144.50	146.00	9	3,276	0.27%
2018/12/12	0	0.00	105	138.10	140.00	-105	3,264	-3.22%	大賣/鉅額交易
2018/12/11	2	142.00	60	139.62	136.50	-58	3,271	-1.77%
2018/12/07	0	0.00	45	138.64	138.50	-45	3,336	-1.35%
2018/12/06	1	139.00	33	138.92	138.00	-32	3,364	-0.95%
2018/12/05	2	140.75	1	138.50	140.00	1	3,352	0.03%
2018/12/04	10	146.50	287	144.01	141.00	-277	3,352	-8.26%	大賣/鉅額交易
2018/12/03	6	148.83	32	148.19	148.00	-26	3,324	-0.78%
2018/11/30	3	140.83	18	139.69	141.50	-15	3,270	-0.46%
2018/11/29	16	139.69	151	139.84	141.00	-135	3,269	-4.13%	大賣/鉅額交易
2018/11/28	174	133.11	1	133.50	134.00	173	3,120	5.54%	大買/鉅額交易
2018/11/27	8	124.94	3	125.83	126.00	5	3,047	0.16%
2018/11/26	1	124.05	0	0.00	125.50	1	3,074	0.03%
2018/11/23	3	125.50	0	0.00	125.50	3	3,087	0.10%
2018/11/22	33	124.89	1	125.00	125.00	32	3,095	1.03%
2018/11/21	81	123.02	2	124.00	125.00	79	3,103	2.55%
2018/11/20	30	125.33	8	125.38	126.00	22	3,089	0.71%
2018/11/19	0	0.00	1	125.50	126.50	-1	3,099	-0.03%
2018/11/15	30	128.50	0	0.00	129.50	30	3,102	0.97%
2018/11/14	36	129.56	1	128.50	129.50	35	3,086	1.13%
2018/11/13	0	0.00	1	125.00	124.00	-1	3,041	-0.03%
2018/11/09	6	125.50	0	0.00	124.00	6	3,049	0.20%
2018/11/08	4	127.50	0	0.00	127.50	4	3,112	0.13%
2018/11/07	7	126.86	0	127.00	127.50	7	3,166	0.22%
2018/11/06	0	0.00	70	125.95	127.00	-70	3,195	-2.19%
2018/11/05	1	128.00	0	0.00	127.00	1	3,226	0.03%
2018/11/02	2	130.00	29	128.28	130.00	-27	3,267	-0.83%
2018/11/01	19	129.13	0	0.00	128.00	19	3,417	0.56%
2018/10/30	331	110.70	1	112.00	113.00	330	3,606	9.15%	大買/鉅額交易
2018/10/29	0	109.00	1	110.00	109.00	-1	3,699	-0.03%
2018/10/26	7	107.93	609	106.43	109.00	-602	3,703	-16.26%	大賣/鉅額交易
2018/10/25	81	110.42	3	111.50	110.50	78	3,666	2.13%
2018/10/23	22	110.00	0	0.00	111.50	22	3,659	0.60%
2018/10/22	20	109.50	0	0.00	111.00	20	3,664	0.55%
2018/10/18	6	111.50	5	110.90	111.00	1	3,622	0.03%
2018/10/17	5	112.50	1	112.00	113.50	4	3,615	0.11%
2018/10/16	2	110.00	0	0.00	110.00	2	3,603	0.06%
2018/10/15	3	106.67	2	107.00	107.50	1	3,583	0.03%
2018/10/12	333	106.21	1	107.50	107.50	332	3,554	9.34%	大買/鉅額交易
2018/10/11	133	104.47	220	104.06	105.00	-87	3,528	-2.47%	大買/大賣/
2018/10/09	103	109.83	3	109.50	109.50	100	3,469	2.88%	大買/
2018/10/08	200	111.64	0	0.00	111.00	200	3,422	5.84%	大買/鉅額交易
2018/10/05	9	119.00	8	116.56	116.00	1	3,339	0.03%
2018/10/04	4	126.88	3	126.67	126.50	1	3,242	0.03%
2018/10/03	37	127.43	0	0.00	129.00	37	3,216	1.15%
2018/10/02	25	134.76	5	128.50	128.50	20	3,179	0.63%
2018/10/01	2	134.75	1	136.00	136.00	1	3,107	0.03%
2018/09/28	1	134.50	1	136.00	136.00	0	3,097	0.00%
2018/09/27	2	133.50	2	134.00	134.00	0	3,058	0.00%
2018/09/26	52	134.72	2	134.00	134.00	50	3,025	1.65%
2018/09/25	1	135.50	159	134.99	135.50	-158	3,022	-5.23%	大賣/鉅額交易
2018/09/21	6	137.83	4	137.50	137.50	2	3,010	0.07%
2018/09/20	0	0.00	12	139.54	140.00	-12	2,944	-0.41%
2018/09/19	2	139.00	1	138.00	138.00	1	2,928	0.03%
2018/09/18	2	134.25	2	138.50	140.50	0	2,898	0.00%
2018/09/17	15	135.23	13	134.00	136.00	2	2,848	0.07%
2018/09/14	26	135.33	24	135.27	136.00	2	2,836	0.07%
2018/09/13	100	135.22	53	133.59	133.00	47	2,796	1.68%
2018/09/12	0	0.00	3	140.17	135.50	-3	2,748	-0.11%
2018/09/11	1	142.50	0	0.00	142.50	1	2,708	0.04%
2018/09/10	0	0.00	50	134.90	138.50	-50	2,692	-1.86%
2018/09/07	1	137.50	300	137.86	138.00	-299	2,767	-10.81%	大賣/鉅額交易
2018/09/05	1	149.00	2	149.50	149.50	-1	2,739	-0.04%
2018/09/04	0	0.00	57	144.79	146.00	-57	2,707	-2.10%
2018/09/03	113	146.40	27	145.98	143.50	86	2,695	3.19%	大買/
2018/08/31	2	149.00	22	148.57	149.00	-20	2,665	-0.75%
2018/08/30	150	147.04	2	148.00	146.00	148	2,619	5.65%	大買/鉅額交易
2018/08/29	152	145.45	4	145.75	146.00	148	2,584	5.73%	大買/鉅額交易
2018/08/28	150	143.90	6	143.33	143.50	144	2,568	5.61%	大買/鉅額交易
2018/08/27	0	0.00	59	140.59	142.00	-59	2,555	-2.31%
2018/08/23	0	0.00	11	138.32	139.50	-11	2,529	-0.43%
2018/08/22	0	0.00	2	137.75	137.00	-2	2,513	-0.08%
2018/08/21	17	137.06	0	0.00	140.00	17	2,502	0.68%
2018/08/20	0	0.00	2	137.25	138.00	-2	2,493	-0.08%
2018/08/17	3	136.17	6	137.00	136.50	-3	2,473	-0.12%
2018/08/16	1	132.50	11	136.86	137.50	-10	2,452	-0.41%
2018/08/15	8	136.25	4	137.88	134.50	4	2,404	0.17%
2018/08/14	168	138.46	5	136.90	146.00	163	2,311	7.05%	大買/鉅額交易
2018/08/13	1	135.00	0	0.00	135.50	1	2,239	0.04%
2018/08/10	0	0.00	3	140.00	140.00	-3	2,185	-0.14%
2018/08/09	1	145.00	1	143.50	143.50	0	2,134	0.00%
2018/08/08	0	0.00	25	138.98	143.00	-25	2,079	-1.20%
2018/08/07	3	135.50	101	136.12	136.00	-98	1,891	-5.18%	大賣/
2018/08/06	0	0.00	1	140.00	138.00	-1	1,760	-0.06%
2018/08/03	15	134.97	4	135.00	135.00	11	1,523	0.72%
2018/08/02	0	0.00	5	122.00	123.00	-5	1,409	-0.35%
2018/08/01	0	0.00	11	123.50	122.50	-11	1,412	-0.78%
2018/07/31	4	122.00	0	0.00	123.00	4	1,425	0.28%
2018/07/30	1	124.00	6	123.67	123.00	-5	1,421	-0.35%
2018/07/27	0	0.00	64	123.00	124.50	-64	1,428	-4.48%
2018/07/26	0	0.00	38	122.00	121.50	-38	1,414	-2.69%
2018/07/19	5	121.50	0	0.00	122.00	5	1,751	0.29%
2018/07/18	5	121.80	0	0.00	121.00	5	1,775	0.28%
2018/07/17	13	120.77	1	121.00	120.00	12	1,828	0.66%
2018/07/13	2	119.00	3	120.00	118.50	-1	1,856	-0.05%
2018/07/11	0	0.00	1	117.50	116.50	-1	1,884	-0.05%
2018/07/10	0	0.00	1	116.50	116.50	-1	1,885	-0.05%
2018/07/09	0	0.00	1	115.00	115.50	-1	1,914	-0.05%
2018/07/06	1	115.00	14	114.46	113.50	-13	1,917	-0.68%
2018/07/04	150	112.58	1	112.00	112.00	149	1,970	7.56%	大買/鉅額交易
2018/07/03	153	112.95	0	0.00	111.50	153	2,043	7.49%	大買/鉅額交易
2018/07/02	0	0.00	2	113.50	113.00	-2	2,081	-0.10%
2018/06/29	27	110.69	8.1	110.32	111.00	18.9	2,108	0.89%
2018/06/28	1	109.50	15	110.77	109.50	-14	2,109	-0.66%
2018/06/27	4	112.25	2	113.00	112.00	2	2,128	0.09%
2018/06/26	0	0.00	6	111.33	112.00	-6	2,134	-0.28%
2018/06/25	0	0.00	3	112.67	113.00	-3	2,146	-0.14%
2018/06/21	0	0.00	2	114.50	114.00	-2	2,144	-0.09%
2018/06/20	5	114.50	14	112.96	114.00	-9	2,156	-0.42%
2018/06/15	81	111.46	0	0.00	113.00	81	2,179	3.72%
2018/06/14	251	111.90	0	0.00	111.00	251	2,090	12.01%	大買/鉅額交易
2018/06/13	1	111.50	3	111.50	112.00	-2	2,077	-0.10%
2018/06/12	5	112.00	5	111.00	111.00	0	2,082	0.00%
2018/06/11	4	113.25	2	112.50	112.50	2	2,073	0.10%
2018/06/08	3	114.33	5	113.80	114.00	-2	2,086	-0.10%
2018/06/07	106	114.47	122	114.09	115.00	-16	2,106	-0.76%	大買/大賣/
2018/06/06	72	115.51	112	115.36	115.00	-40	2,152	-1.86%	大賣/
2018/06/05	2	116.00	159	114.88	115.50	-157	2,169	-7.24%	大賣/鉅額交易
2018/06/04	9	118.17	3	118.33	118.00	6	2,158	0.28%
2018/06/01	301	116.60	0	0.00	116.50	301	2,150	14.00%	大買/鉅額交易
2018/05/30	0	0.00	22	113.23	112.50	-22	2,141	-1.03%
2018/05/29	0	0.00	10	115.00	114.00	-10	2,150	-0.47%
2018/05/18	1	114.50	2	114.25	114.00	-1	2,321	-0.04%
2018/05/17	2	115.25	2	114.50	114.50	0	2,365	0.00%
2018/05/15	20	117.50	1	117.00	117.00	19	2,433	0.78%
2018/05/14	1	113.50	3	115.17	115.50	-2	2,498	-0.08%
2018/05/11	0	0.00	1	114.00	113.50	-1	2,528	-0.04%
2018/05/10	2	111.25	2	112.00	112.00	0	2,541	0.00%
2018/05/08	5	110.00	1	110.50	110.50	4	2,588	0.15%
2018/05/07	1	110.50	1	110.00	110.00	0	2,585	0.00%
2018/05/04	1	111.50	0	0.00	110.00	1	2,613	0.04%
2018/05/02	0	0.00	23	113.04	113.00	-23	2,642	-0.87%
2018/04/30	69	113.17	8	109.00	113.00	61	2,631	2.32%
2018/04/27	80	109.71	5	109.50	109.50	75	2,621	2.86%
2018/04/26	0	0.00	78	112.36	113.00	-78	2,565	-3.04%
2018/04/25	5	113.70	96	114.91	113.50	-91	2,503	-3.64%
2018/04/24	9	132.00	0	0.00	126.00	9	2,403	0.37%
2018/04/23	65	133.27	98	134.16	133.00	-33	2,388	-1.38%
2018/04/20	2	130.75	47.7	128.67	128.00	-45.7	2,370	-1.93%
2018/04/19	20	132.50	25	130.50	132.50	-5	2,359	-0.21%
2018/04/18	2	127.50	11	127.59	128.00	-9	2,338	-0.38%
2018/04/17	73	129.35	50	129.75	128.50	23	2,314	0.99%
2018/04/16	4	130.75	110	130.18	132.50	-106	2,280	-4.65%	大賣/鉅額交易
2018/04/13	90	132.64	0	0.00	131.50	90	2,271	3.96%
2018/04/11	133	128.14	4	129.88	130.00	129	2,239	5.76%	大買/鉅額交易
2018/04/10	2	126.50	32	128.09	129.50	-30	2,208	-1.36%
2018/04/09	71	130.03	300	131.51	129.00	-229	2,176	-10.52%	大賣/鉅額交易
2018/04/03	160	127.96	303	125.88	128.00	-143	2,093	-6.83%	大買/大賣/鉅額交易
2018/04/02	227	126.26	9	125.00	125.00	218	2,052	10.62%	大買/鉅額交易
2018/03/31	118	130.11	0	0.00	130.00	118	2,019	5.84%	大買/鉅額交易
2018/03/30	24	125.73	2	129.00	129.00	22	2,011	1.09%
2018/03/29	119	126.00	33	125.83	125.50	86	1,988	4.32%	大買/
2018/03/28	15	124.07	13	126.50	126.00	2	1,988	0.10%
2018/03/27	1	123.50	1	123.50	123.50	0	1,988	0.00%
2018/03/26	7	121.29	22	122.55	123.00	-15	1,988	-0.75%
2018/03/23	1	120.00	6	120.50	120.50	-5	1,998	-0.25%
2018/03/22	15	124.50	8	124.50	124.50	7	2,002	0.35%
2018/03/21	32	125.48	15	125.00	125.00	17	1,999	0.85%
2018/03/19	20	122.48	12	122.83	123.00	8	1,946	0.41%
2018/03/16	1	120.50	1	122.50	122.50	0	1,942	0.00%
2018/03/13	4	120.50	1	120.00	119.50	3	1,936	0.16%
2018/03/12	12	119.50	210	118.89	119.50	-198	1,937	-10.22%	大賣/鉅額交易
2018/03/09	116	114.78	4	114.13	114.00	112	1,898	5.90%	大買/鉅額交易
2018/03/07	0	0.00	11	112.55	113.00	-11	1,890	-0.58%
2018/03/06	2	113.25	2	113.50	113.50	0	1,931	0.00%
2018/03/05	1	113.50	1	112.50	112.50	0	1,946	0.00%
2018/03/02	42	114.31	11	113.50	113.50	31	1,945	1.59%
2018/03/01	1	114.50	1	115.50	115.50	0	1,934	0.00%
2018/02/27	8	117.75	17	116.06	116.00	-9	1,922	-0.47%
2018/02/26	0	0.00	30	114.00	115.50	-30	1,884	-1.59%
2018/02/23	11	112.45	4	112.50	112.50	7	1,894	0.37%
2018/02/22	12	111.96	22	112.39	112.50	-10	1,911	-0.52%
2018/02/21	29	113.55	0	0.00	115.00	29	1,891	1.53%
2018/02/12	2	109.75	3	110.67	111.00	-1	1,855	-0.05%
2018/02/09	3	107.83	23	107.37	109.00	-20	1,851	-1.08%
2018/02/08	3	112.17	3	113.17	113.00	0	1,828	0.00%
2018/02/07	11	111.95	33	111.38	112.00	-22	1,815	-1.21%
2018/02/06	3	109.17	12	108.83	108.00	-9	1,787	-0.50%
2018/02/05	4	111.38	14	110.79	114.00	-10	1,710	-0.58%
2018/02/02	1	114.50	1	116.50	116.00	0	1,693	0.00%
2018/02/01	10	116.00	0	0.00	116.00	10	1,723	0.58%
2018/01/31	4	118.00	9	118.22	116.50	-5	1,706	-0.29%
2018/01/30	31	121.76	3	121.50	121.50	28	1,664	1.68%
2018/01/29	40	124.08	50.1	124.33	124.50	-10.1	1,688	-0.60%
2018/01/26	15	125.33	0	0.00	126.00	15	1,684	0.89%
2018/01/25	6	122.00	0	0.00	123.00	6	1,772	0.34%
2018/01/24	5	122.00	0	0.00	122.00	5	1,891	0.26%
2018/01/23	28	123.00	2	124.00	121.00	26	1,905	1.36%
2018/01/22	0	0.00	50	120.38	121.00	-50	1,856	-2.69%
2018/01/19	1	119.00	101	119.25	118.50	-100	1,821	-5.49%	大賣/
2018/01/18	0	0.00	1	120.00	119.50	-1	1,802	-0.06%
2018/01/17	0	0.00	2	118.50	119.00	-2	1,806	-0.11%
2018/01/16	76	118.57	2	117.75	118.50	74	1,792	4.13%
2018/01/12	0	0.00	0	114.00	115.00	0	1,760	0.00%
2018/01/11	11	113.41	1	114.00	114.00	10	1,748	0.57%
2018/01/10	1	112.50	1	113.00	113.00	0	1,754	0.00%
2018/01/08	0	0.00	1	112.00	112.50	-1	1,758	-0.06%
2018/01/05	1	110.50	1	111.00	112.50	0	1,764	0.00%
2018/01/04	0	0.00	1	110.50	110.50	-1	1,768	-0.06%
2018/01/03	1	109.00	0	0.00	109.50	1	1,784	0.06%