中華電 (2412)-玉山券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
11,273張
產業
上市通信網路類股
1830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

中華電 (2412)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8.6	123.63	0	125.00	123.50	8.5	8,553	0.10%
2024/04/24	6.6	124.42	0.7	125.50	124.50	5.9	8,448	0.07%
2024/04/23	4.1	125.01	1.3	125.77	125.00	2.8	8,417	0.03%
2024/04/22	0.3	124.25	3.2	125.46	125.50	-2.9	8,389	-0.03%
2024/04/19	107.1	123.09	15.9	122.86	123.00	91.2	8,221	1.11%	大買/
2024/04/18	41.2	124.50	3.1	124.16	124.00	38.1	7,965	0.48%
2024/04/17	33.3	124.00	1	124.08	123.50	32.3	7,845	0.41%
2024/04/16	2.6	124.82	8	124.70	124.50	-5.4	7,668	-0.07%
2024/04/15	0.5	125.84	22.4	125.89	126.00	-21.9	7,489	-0.29%
2024/04/12	2.3	125.52	20	125.53	125.50	-17.7	7,469	-0.24%
2024/04/11	0.9	126.00	42	126.00	126.50	-41.1	7,400	-0.55%
2024/04/10	0.3	125.71	4.5	126.00	126.00	-4.2	7,354	-0.06%
2024/04/09	0	0.00	2	126.25	125.50	-2	7,384	-0.03%
2024/04/08	1.4	126.24	2.1	125.76	126.50	-0.7	7,378	-0.01%
2024/04/03	2.4	125.82	32.4	125.52	125.00	-30	7,315	-0.41%
2024/04/02	0	126.50	8.1	126.99	126.50	-8.1	7,221	-0.11%
2024/04/01	2	126.25	26	126.48	126.50	-24	7,164	-0.34%
2024/03/29	2	126.50	116.5	126.18	126.00	-114.5	7,162	-1.60%	大賣/鉅額交易
2024/03/28	9.2	126.33	101	126.99	125.50	-91.9	7,101	-1.29%	大賣/
2024/03/27	35	126.94	18.2	126.36	127.00	16.7	6,930	0.24%
2024/03/26	32.2	125.50	40.1	125.01	125.50	-7.8	6,785	-0.12%
2024/03/25	3.6	123.59	1	123.99	124.50	2.6	6,736	0.04%
2024/03/22	0.3	123.50	1.5	123.16	124.00	-1.2	6,724	-0.02%
2024/03/21	0.7	123.35	10.7	123.38	123.50	-10.1	6,704	-0.15%
2024/03/20	0.5	123.05	15.3	123.20	123.00	-14.8	6,884	-0.22%
2024/03/19	10.2	123.49	0.8	123.00	123.00	9.4	6,867	0.14%
2024/03/18	1.1	122.52	22.1	122.52	123.00	-21	6,715	-0.31%
2024/03/15	6.2	122.08	19	122.08	122.50	-12.8	6,674	-0.19%
2024/03/14	3.2	121.99	5.2	121.60	122.00	-1.9	6,534	-0.03%
2024/03/13	14.3	121.34	12.3	121.18	121.00	1.9	6,506	0.03%
2024/03/12	10.4	121.57	2.3	121.93	121.50	8.1	6,447	0.13%
2024/03/11	19.4	120.74	2	121.25	121.50	17.3	6,452	0.27%
2024/03/08	51.7	120.82	18	120.89	120.50	33.7	6,436	0.52%
2024/03/07	13.5	121.04	7	121.00	121.00	6.5	6,431	0.10%
2024/03/06	2	121.50	5.2	121.40	121.50	-3.2	6,430	-0.05%
2024/03/05	10.7	121.06	7.1	121.00	121.00	3.6	6,570	0.05%
2024/03/04	1.3	121.44	23.1	121.50	121.50	-21.9	6,591	-0.33%
2024/03/01	1.1	121.47	0	0.00	121.00	1.1	6,689	0.02%
2024/02/29	2,357.3	121.00	1	121.00	120.50	2,356.3	6,741	34.95%	大買/鉅額交易
2024/02/27	82.6	121.00	0	0.00	121.00	82.6	6,512	1.27%
2024/02/26	0.5	122.11	0.3	122.08	122.00	0.2	6,249	0.00%
2024/02/23	0.6	122.12	6.5	122.08	122.00	-5.9	6,244	-0.09%
2024/02/22	2.7	122.38	2.6	122.23	122.00	0.1	6,318	0.00%
2024/02/21	0.1	122.50	0.2	122.50	122.50	-0.1	6,331	0.00%
2024/02/20	1.5	122.13	5	122.00	122.50	-3.5	6,363	-0.05%
2024/02/19	1.5	122.34	106.1	122.41	122.00	-104.6	6,497	-1.61%	大賣/鉅額交易
2024/02/16	10.4	121.49	2.1	121.26	122.00	8.3	6,601	0.13%
2024/02/15	17.9	121.10	6	121.57	121.00	12	6,611	0.18%
2024/02/05	2.9	121.05	19.3	120.89	121.50	-16.4	6,535	-0.25%
2024/02/02	11.1	120.05	22.2	120.47	120.50	-11.2	6,453	-0.17%
2024/02/01	30	119.50	0.3	119.86	120.00	29.7	6,446	0.46%
2024/01/31	15.2	119.13	1	119.00	119.00	14.2	6,402	0.22%
2024/01/30	2	119.50	0.3	120.00	119.50	1.7	6,404	0.03%
2024/01/29	5.1	120.00	69.3	120.49	120.00	-64.3	6,425	-1.00%
2024/01/26	2	119.50	0.2	119.78	119.50	1.8	6,470	0.03%
2024/01/25	0.4	119.87	4	120.00	120.00	-3.6	6,584	-0.05%
2024/01/23	62.3	119.51	2.1	119.26	119.50	60.2	6,722	0.89%
2024/01/22	0.6	119.42	0.1	119.50	119.00	0.6	6,762	0.01%
2024/01/19	0.1	119.00	1.5	119.33	119.00	-1.4	6,843	-0.02%
2024/01/18	11.1	118.55	0.1	119.00	118.50	11	6,851	0.16%
2024/01/17	7.7	118.86	33.3	118.53	118.50	-25.7	6,852	-0.37%
2024/01/16	8.5	119.53	1	120.00	119.00	7.5	6,746	0.11%
2024/01/15	4.4	120.48	0.3	120.50	120.50	4.2	6,661	0.06%
2024/01/12	2.5	120.41	0.1	120.00	120.00	2.4	6,728	0.04%
2024/01/11	0.6	120.05	49.2	120.47	120.50	-48.6	6,802	-0.71%
2024/01/10	0.3	119.82	1	120.00	120.00	-0.7	6,813	-0.01%
2024/01/09	0.6	119.96	1	120.00	120.00	-0.4	6,856	-0.01%
2024/01/08	0.1	120.00	6.6	120.08	120.50	-6.5	6,868	-0.10%
2024/01/05	5.5	119.53	1.3	119.49	119.50	4.2	6,865	0.06%
2024/01/04	1.4	119.57	1	119.01	119.00	0.4	6,917	0.01%
2024/01/03	0.1	120.00	1.1	119.05	120.00	-1	6,990	-0.01%
2024/01/02	12	120.42	1.7	120.00	120.50	10.3	6,960	0.15%
2023/12/29	7	120.14	5.4	119.98	120.00	1.6	7,037	0.02%
2023/12/28	4.4	119.25	8.1	119.51	120.00	-3.7	7,107	-0.05%
2023/12/27	5.1	119.00	84.7	119.04	119.50	-79.6	7,078	-1.12%
2023/12/26	1.9	118.23	12.1	118.95	119.00	-10.3	7,071	-0.15%
2023/12/25	83.7	117.95	0	0.00	118.00	83.7	7,059	1.18%
2023/12/22	9.5	117.84	0.3	117.50	117.50	9.2	7,047	0.13%
2023/12/21	7.4	118.04	1	118.00	118.00	6.4	7,076	0.09%
2023/12/20	4.3	118.85	0	0.00	118.50	4.3	7,002	0.06%
2023/12/19	5.2	118.02	0	0.00	118.50	5.2	6,993	0.07%
2023/12/18	9.4	118.23	20.9	118.07	118.50	-11.5	6,994	-0.16%
2023/12/15	26.3	118.39	23.1	118.54	118.50	3.3	6,975	0.05%
2023/12/14	19.2	119.50	0	120.00	119.50	19.2	6,726	0.29%
2023/12/13	23.1	120.00	9	119.50	119.50	14.1	6,597	0.21%
2023/12/12	1	119.99	4.1	119.63	120.00	-3.1	6,717	-0.05%
2023/12/11	1.8	120.09	5.8	120.00	120.00	-3.9	6,747	-0.06%
2023/12/08	1.2	121.00	1	121.00	120.50	0.2	6,748	0.00%
2023/12/07	6.1	121.50	0.8	121.06	121.00	5.3	6,751	0.08%
2023/12/06	14.5	122.00	40.9	122.01	122.00	-26.5	6,748	-0.39%
2023/12/05	0.7	121.00	1.2	121.42	121.50	-0.5	6,701	-0.01%
2023/12/04	0.9	120.13	5	120.90	121.00	-4.1	6,701	-0.06%
2023/12/01	1.1	119.98	3	119.50	120.00	-1.9	6,680	-0.03%
2023/11/30	106.3	119.97	16.5	119.99	119.50	89.7	6,664	1.35%	大買/
2023/11/29	1.1	120.40	7.6	120.22	120.00	-6.5	6,472	-0.10%
2023/11/28	5.1	120.00	0	120.00	119.50	5.1	6,408	0.08%
2023/11/27	20.7	119.99	71.4	119.64	120.00	-50.7	6,498	-0.78%
2023/11/24	22.7	118.96	10	118.70	119.00	12.6	6,482	0.19%
2023/11/22	0.3	118.07	2	118.00	118.00	-1.7	6,405	-0.03%
2023/11/21	0.5	118.32	44.1	118.02	118.00	-43.7	6,420	-0.68%
2023/11/20	0.4	117.51	0.5	117.50	118.00	-0.1	6,389	0.00%
2023/11/17	1	117.51	1	117.50	117.00	0	6,312	0.00%
2023/11/16	2.4	117.55	2.1	117.98	117.00	0.3	6,264	0.00%
2023/11/15	2.3	117.50	7	117.50	118.00	-4.7	6,134	-0.08%
2023/11/14	3.1	116.84	4	117.00	116.50	-0.9	6,048	-0.02%
2023/11/13	2.2	117.05	0.3	117.50	116.50	1.9	6,084	0.03%
2023/11/10	30.7	117.49	17.1	117.50	117.00	13.6	6,091	0.22%
2023/11/09	4.1	118.00	0.1	118.45	117.50	3.9	6,065	0.06%
2023/11/08	16.4	118.00	2.6	118.00	118.50	13.7	6,078	0.23%
2023/11/07	1.6	117.50	5	117.60	118.00	-3.5	6,061	-0.06%
2023/11/06	2	117.66	7.2	117.65	117.50	-5.1	6,125	-0.08%
2023/11/03	2.7	117.59	17.6	117.98	117.50	-15	6,101	-0.25%
2023/11/02	0	0.00	3	117.50	118.00	-3	6,105	-0.05%
2023/11/01	0.1	117.00	9	117.00	117.00	-8.9	6,030	-0.15%
2023/10/31	1.1	115.53	1	116.00	116.00	0.1	5,975	0.00%
2023/10/30	3	115.50	1.6	115.50	115.50	1.4	5,944	0.02%
2023/10/27	12.1	115.91	1,253.5	115.50	115.50	-1,241.3	5,880	-21.11%	大賣/鉅額交易
2023/10/26	20.9	115.29	1.3	115.10	115.00	19.6	5,865	0.33%
2023/10/25	1.5	115.65	2	115.50	115.50	-0.5	5,830	-0.01%
2023/10/24	22	115.95	44	115.50	115.50	-22	5,823	-0.38%
2023/10/23	46.7	115.88	4.1	115.50	115.50	42.6	5,814	0.73%
2023/10/20	102.3	115.94	0.1	116.00	115.50	102.2	5,836	1.75%	大買/鉅額交易
2023/10/19	6.6	116.02	0.4	116.00	116.00	6.2	5,792	0.11%
2023/10/18	34.3	116.00	19	116.00	116.00	15.3	5,812	0.26%
2023/10/17	24.1	116.00	1	116.50	116.50	23.1	5,812	0.40%
2023/10/16	36.2	116.01	1.1	116.05	116.50	35.1	5,863	0.60%
2023/10/13	55.2	116.00	0	0.00	116.00	55.2	5,941	0.93%
2023/10/12	44.4	116.00	0	0.00	116.50	44.4	5,897	0.75%
2023/10/11	19.8	116.13	1	116.00	116.50	18.8	5,923	0.32%
2023/10/06	37.1	115.64	0	0.00	115.50	37.1	5,861	0.63%
2023/10/05	27.8	115.48	0.1	115.50	115.00	27.7	5,861	0.47%
2023/10/04	67.6	115.82	1.2	115.58	115.00	66.4	5,823	1.14%
2023/10/03	19.4	116.50	140.4	116.00	116.00	-121	5,767	-2.10%	大賣/鉅額交易
2023/10/02	64.1	116.62	2	116.25	116.50	62.1	5,823	1.07%
2023/09/28	12.3	116.30	0.2	116.00	116.00	12.1	5,876	0.21%
2023/09/27	10.2	116.35	1	116.50	116.50	9.2	5,937	0.15%
2023/09/26	46.4	116.37	139	116.00	116.00	-92.6	5,995	-1.54%	大賣/
2023/09/25	14.5	116.98	32	116.81	116.50	-17.5	6,072	-0.29%
2023/09/22	19.2	116.50	0	0.00	117.00	19.2	6,217	0.31%
2023/09/21	13.2	116.66	1.7	117.00	116.50	11.5	6,382	0.18%
2023/09/20	4.1	117.01	20	117.25	117.00	-15.9	6,510	-0.24%
2023/09/19	5.1	117.40	5.6	117.05	117.00	-0.6	6,602	-0.01%
2023/09/18	6	117.00	1.1	117.02	117.00	5	6,671	0.07%
2023/09/15	8.3	117.02	27	117.04	117.50	-18.7	6,770	-0.28%
2023/09/14	5.1	116.90	10.1	117.00	117.00	-5	6,734	-0.07%
2023/09/13	28.2	116.57	0	0.00	116.50	28.2	6,745	0.42%
2023/09/12	4.2	117.01	4.1	117.00	117.00	0.1	6,817	0.00%
2023/09/11	26.2	116.58	0.1	117.00	117.00	26.1	6,809	0.38%
2023/09/08	11.4	117.03	0.1	117.00	116.50	11.3	6,850	0.16%
2023/09/07	4	117.00	0.1	117.34	117.00	3.9	6,915	0.06%
2023/09/06	21.2	117.50	1.2	117.50	117.00	20	6,888	0.29%
2023/09/05	45.6	117.46	0	0.00	117.00	45.6	6,930	0.66%
2023/09/04	1.1	116.54	16	117.09	117.50	-14.9	6,976	-0.21%
2023/09/01	7	116.21	19.7	116.97	116.50	-12.7	7,025	-0.18%
2023/08/31	14.5	116.69	0	0.00	116.00	14.5	7,118	0.20%
2023/08/30	1.2	117.09	2	117.50	117.00	-0.8	6,927	-0.01%
2023/08/29	1.1	117.50	3	117.50	117.50	-1.9	7,020	-0.03%
2023/08/28	0.1	117.00	5	117.00	117.00	-4.9	7,127	-0.07%
2023/08/25	3.7	116.92	0	0.00	116.50	3.7	7,601	0.05%
2023/08/24	0.3	117.00	29	117.47	117.50	-28.7	7,825	-0.37%
2023/08/23	1.1	116.55	1	116.50	116.50	0.1	8,010	0.00%
2023/08/22	1	116.52	1	117.00	116.50	0	8,287	0.00%
2023/08/21	5.1	117.90	3	117.00	117.00	2.1	8,468	0.03%
2023/08/18	3	117.50	36.4	117.50	117.50	-33.4	8,537	-0.39%
2023/08/17	4.1	117.25	0.1	117.50	116.50	4.1	8,552	0.05%
2023/08/16	265.2	117.92	44.8	117.54	118.00	220.4	8,607	2.56%	大買/鉅額交易
2023/08/15	1.4	117.57	0	117.50	117.00	1.4	8,593	0.02%
2023/08/14	8.6	117.40	37	117.27	117.00	-28.4	8,680	-0.33%
2023/08/11	8.6	118.38	87.2	118.06	118.00	-78.6	8,724	-0.90%
2023/08/10	1.2	117.28	55.9	117.08	118.00	-54.7	8,747	-0.63%
2023/08/09	1	117.00	73	116.99	117.00	-72	8,685	-0.83%
2023/08/08	2.1	116.51	3.3	116.70	116.50	-1.2	8,778	-0.01%
2023/08/07	3.6	116.15	2.1	116.26	116.00	1.5	8,725	0.02%
2023/08/04	2.6	116.31	0.5	116.50	116.50	2.1	8,711	0.02%
2023/08/02	74.2	116.00	0	116.50	116.00	74.2	8,715	0.85%
2023/08/01	1.3	116.50	0.4	116.50	116.50	0.9	8,679	0.01%
2023/07/31	15.5	116.50	7.1	116.08	116.00	8.4	8,665	0.10%
2023/07/28	0.1	116.93	4.1	116.74	116.50	-4	8,627	-0.05%
2023/07/27	1.6	116.52	21	116.50	116.50	-19.4	8,609	-0.23%
2023/07/26	3.2	116.50	25	116.50	117.00	-21.8	8,662	-0.25%
2023/07/25	5.9	116.05	6	116.25	116.50	-0.1	8,693	0.00%
2023/07/24	13.6	115.52	7	115.86	116.00	6.6	8,747	0.08%
2023/07/21	31.5	115.90	12.2	115.88	115.50	19.3	8,862	0.22%
2023/07/20	53.2	115.61	23.1	115.52	115.50	30.2	8,898	0.34%
2023/07/19	17.1	115.60	14.8	115.62	115.00	2.3	8,927	0.03%
2023/07/18	30	115.49	2.1	115.29	115.00	27.9	8,962	0.31%
2023/07/17	19	116.39	7	116.64	116.50	12	8,951	0.13%
2023/07/14	7.4	116.08	75.5	116.02	116.50	-68.1	9,000	-0.76%
2023/07/13	25.1	115.07	11	115.50	115.00	14.1	9,030	0.16%
2023/07/12	19.6	115.00	2	114.50	115.00	17.6	9,072	0.19%
2023/07/11	10.8	115.01	7	115.00	115.00	3.8	9,176	0.04%
2023/07/10	22.2	114.56	0.7	114.00	114.00	21.5	9,281	0.23%
2023/07/07	7.7	114.49	22.5	114.50	114.50	-14.8	9,394	-0.16%
2023/07/06	136.7	115.02	28	114.54	115.00	108.7	9,422	1.15%	大買/鉅額交易
2023/07/05	38.3	115.38	2	116.00	115.00	36.3	9,380	0.39%
2023/07/04	27.2	114.99	2.1	115.02	115.50	25.1	9,326	0.27%
2023/07/03	44	115.87	0	116.50	115.00	44	9,330	0.47%
2023/06/30	51.7	116.92	4.1	116.90	116.50	47.6	9,222	0.52%
2023/06/29	78.1	117.50	231.1	117.50	117.50	-153	9,123	-1.68%	大賣/鉅額交易
2023/06/28	52.1	121.76	8	121.56	121.50	44.1	8,969	0.49%
2023/06/27	50.9	122.67	12	123.21	122.00	38.9	8,885	0.44%
2023/06/26	42.3	124.71	1.2	125.00	124.00	41.1	8,794	0.47%
2023/06/21	314	125.50	0	126.00	126.00	314	8,740	3.59%	大買/鉅額交易
2023/06/20	12.2	125.22	2	125.25	126.00	10.2	8,713	0.12%
2023/06/19	2	126.00	25.9	125.92	125.50	-23.9	8,647	-0.28%
2023/06/16	52.9	125.51	5	126.00	125.50	47.9	8,611	0.56%
2023/06/15	2.1	125.29	0.8	125.44	125.50	1.3	8,506	0.02%
2023/06/14	411	125.49	0	125.50	125.50	411	8,650	4.75%	大買/鉅額交易
2023/06/13	1.1	125.05	1.4	125.41	125.50	-0.3	8,640	0.00%
2023/06/12	35.3	125.36	1	125.50	125.00	34.3	8,637	0.40%
2023/06/09	2	125.50	0.8	125.56	125.50	1.2	8,698	0.01%
2023/06/08	6.1	125.09	12.2	125.01	125.00	-6.1	8,789	-0.07%
2023/06/07	2	125.25	2.2	125.27	125.00	-0.2	8,804	0.00%
2023/06/06	1.2	125.08	19.1	125.42	125.50	-17.9	8,819	-0.20%
2023/06/05	1.7	125.15	3	125.50	125.00	-1.3	8,827	-0.01%
2023/06/02	0.4	125.00	66	125.00	125.50	-65.6	8,858	-0.74%
2023/06/01	2.3	125.06	1.3	125.04	125.00	1	8,775	0.01%
2023/05/31	12.1	124.51	5,413.1	124.52	126.00	-5,401	8,708	-62.02%	大賣/鉅額交易
2023/05/30	12.6	124.73	5.1	125.51	125.50	7.5	8,351	0.09%
2023/05/29	14.4	125.27	3,382.8	125.12	126.00	-3,368.4	8,248	-40.83%	大賣/鉅額交易
2023/05/26	3.4	125.80	7.6	126.30	127.00	-4.2	8,145	-0.05%
2023/05/25	1.5	125.48	3,801.1	125.52	128.00	-3,799.6	7,939	-47.86%	大賣/鉅額交易
2023/05/24	4.4	125.28	3.7	125.91	126.50	0.8	7,792	0.01%
2023/05/23	2.1	125.02	901	125.84	126.50	-898.9	7,676	-11.71%	大賣/鉅額交易
2023/05/22	17.2	125.55	5.9	125.27	125.50	11.3	7,609	0.15%
2023/05/19	3.1	126.82	15.2	127.00	127.50	-12.1	7,544	-0.16%
2023/05/18	5.2	126.51	20.3	126.72	126.50	-15.1	7,541	-0.20%
2023/05/17	0.1	125.91	162.5	126.24	127.00	-162.4	7,536	-2.15%	大賣/鉅額交易
2023/05/16	0.2	125.50	30	125.83	126.00	-29.8	7,535	-0.40%
2023/05/15	0.5	125.18	8.1	125.00	125.50	-7.5	7,546	-0.10%
2023/05/12	13.3	125.00	6.3	124.92	125.00	7	7,569	0.09%
2023/05/11	266	126.00	0	0.00	126.00	266	7,570	3.51%	大買/鉅額交易
2023/05/10	106.3	126.03	2.4	126.42	126.00	103.9	7,683	1.35%	大買/鉅額交易
2023/05/09	1	126.00	1	126.00	126.50	0	7,751	0.00%
2023/05/08	0.2	126.42	1.1	126.50	126.50	-0.9	7,773	-0.01%
2023/05/05	0.4	126.50	0.3	126.33	126.50	0.1	7,861	0.00%
2023/05/04	4	126.25	22.1	125.77	126.50	-18	8,015	-0.22%
2023/05/03	2.2	125.01	1.1	125.50	125.50	1.1	8,199	0.01%
2023/05/02	14.1	125.11	6	125.67	125.50	8.1	8,419	0.10%
2023/04/28	0.1	126.00	15	126.77	127.00	-15	8,771	-0.17%
2023/04/27	0	0.00	2.1	126.02	126.50	-2.1	8,787	-0.02%
2023/04/26	0	0.00	63.2	126.77	127.00	-63.2	8,774	-0.72%
2023/04/25	0.4	126.00	28.8	126.20	126.00	-28.4	8,623	-0.33%
2023/04/24	205.6	126.00	16.2	126.02	126.00	189.4	8,574	2.21%	大買/鉅額交易
2023/04/21	2.3	125.94	15.2	125.99	126.00	-12.9	8,606	-0.15%
2023/04/20	11.3	124.90	8.1	124.56	125.00	3.2	8,567	0.04%
2023/04/19	13	125.38	0.2	125.24	124.50	12.8	8,556	0.15%
2023/04/18	28.7	125.89	18.7	125.90	126.00	10	8,515	0.12%
2023/04/17	0.3	124.32	28.6	124.95	125.50	-28.3	8,481	-0.33%
2023/04/14	4.1	124.10	9.8	124.41	124.50	-5.7	8,425	-0.07%
2023/04/13	11.7	123.07	46.4	123.47	124.00	-34.7	8,363	-0.41%
2023/04/12	0.2	122.95	2.3	123.03	123.00	-2.1	8,196	-0.03%
2023/04/11	0.2	122.50	136.2	122.91	123.00	-136	8,052	-1.69%	大賣/鉅額交易
2023/04/10	0.2	121.69	36.1	122.29	122.50	-35.8	8,038	-0.45%
2023/04/07	7	121.00	16.2	121.00	121.00	-9.2	7,972	-0.12%
2023/04/06	100.6	120.43	0.5	120.50	120.50	100.1	7,969	1.26%
2023/03/31	0.4	119.52	76	120.00	119.50	-75.6	7,926	-0.95%
2023/03/30	0.1	120.00	8.5	119.88	120.00	-8.4	7,954	-0.10%
2023/03/29	100	120.00	95	120.00	120.00	5	7,966	0.06%
2023/03/28	0	0.00	2.3	119.50	119.50	-2.3	7,979	-0.03%
2023/03/27	2.9	120.13	213	120.00	120.00	-210.1	7,991	-2.63%	大賣/鉅額交易
2023/03/24	1	120.00	3.2	119.97	119.50	-2.2	8,171	-0.03%
2023/03/23	1	119.98	28.4	119.93	120.00	-27.3	8,200	-0.33%
2023/03/22	1.3	119.00	5.6	119.45	119.50	-4.3	8,227	-0.05%
2023/03/21	2	118.75	2.1	119.00	118.50	-0.1	8,293	0.00%
2023/03/20	1.2	118.99	1	119.00	119.00	0.2	8,343	0.00%
2023/03/17	7.1	118.43	2	119.25	118.00	5.1	8,378	0.06%
2023/03/16	1.3	119.00	4	118.88	119.00	-2.7	8,265	-0.03%
2023/03/15	1.3	118.89	15.1	118.96	119.00	-13.8	8,332	-0.17%
2023/03/14	0.1	118.04	1	118.00	117.50	-0.9	8,327	-0.01%
2023/03/13	489.3	118.76	5	118.48	119.00	484.3	8,270	5.85%	大買/鉅額交易
2023/03/10	39	118.00	1.9	117.71	117.50	37.1	8,186	0.45%
2023/03/09	33.5	118.95	0.6	118.56	118.50	32.9	8,236	0.40%
2023/03/08	43.1	118.52	7.7	118.80	119.00	35.5	8,350	0.42%
2023/03/07	500.3	118.66	4	118.00	118.50	496.2	8,338	5.95%	大買/鉅額交易
2023/03/06	2.6	118.84	25.5	118.13	118.00	-22.9	8,397	-0.27%
2023/03/03	3.6	117.43	13.2	117.12	117.50	-9.6	8,618	-0.11%
2023/03/02	2.6	115.54	12.9	116.08	116.50	-10.3	8,634	-0.12%
2023/03/01	2.5	115.17	1.1	115.52	115.00	1.4	8,569	0.02%
2023/02/24	5.6	115.68	3.6	115.50	115.50	2	8,467	0.02%
2023/02/23	1	115.49	3.4	115.35	115.50	-2.4	8,367	-0.03%
2023/02/22	405.6	115.33	11.1	115.09	115.00	394.6	8,353	4.72%	大買/鉅額交易
2023/02/21	3.1	114.34	9	114.50	114.50	-5.9	8,418	-0.07%
2023/02/20	8.1	114.75	1.1	114.96	115.00	7	8,604	0.08%
2023/02/17	7	113.57	5	113.60	113.50	2	8,721	0.02%
2023/02/16	1.3	113.89	1.2	114.00	114.00	0.1	8,930	0.00%
2023/02/15	3.5	113.55	30	113.50	113.50	-26.5	9,033	-0.29%
2023/02/14	4.1	113.50	21.2	113.74	114.00	-17.2	8,996	-0.19%
2023/02/13	6.2	113.16	3	113.33	113.50	3.2	9,021	0.04%
2023/02/10	3.3	112.67	30.1	113.00	113.00	-26.8	8,979	-0.30%
2023/02/09	216.4	112.57	1	112.00	112.50	215.4	8,957	2.41%	大買/鉅額交易
2023/02/08	3.7	112.59	0	0.00	112.50	3.7	8,952	0.04%
2023/02/07	246.6	112.98	1	112.50	112.50	245.6	8,838	2.78%	大買/鉅額交易
2023/02/06	1.4	112.72	0	0.00	112.50	1.4	8,823	0.02%
2023/02/03	0.3	112.55	2	112.75	113.00	-1.7	8,802	-0.02%
2023/02/02	23.2	112.22	0	0.00	112.00	23.2	8,798	0.26%
2023/02/01	16.2	112.06	903.2	111.69	112.50	-887	8,711	-10.18%	大賣/鉅額交易
2023/01/31	15.8	113.31	1	113.00	112.50	14.8	8,632	0.17%
2023/01/30	34.9	114.41	3.5	114.53	114.50	31.4	8,547	0.37%
2023/01/17	1.2	114.10	2.1	114.05	114.00	-0.9	8,389	-0.01%
2023/01/16	1.3	113.61	3.3	113.85	115.00	-2	8,408	-0.02%
2023/01/13	1.3	113.52	0	114.50	114.00	1.3	8,348	0.02%
2023/01/12	2.7	113.70	18.1	113.50	113.50	-15.4	8,564	-0.18%
2023/01/11	4.4	114.02	0.2	114.50	114.00	4.2	8,613	0.05%
2023/01/10	2.6	114.47	4	114.75	115.00	-1.4	8,614	-0.02%
2023/01/09	195.4	114.72	23.1	114.84	115.00	172.2	8,575	2.01%	大買/鉅額交易
2023/01/06	7	113.50	5.3	114.00	114.00	1.7	8,622	0.02%
2023/01/05	6	113.19	5.2	113.89	114.00	0.8	8,681	0.01%
2023/01/04	3.2	113.66	4	113.50	113.50	-0.8	8,694	-0.01%
2023/01/03	5.6	112.28	2.1	113.21	113.00	3.5	8,794	0.04%
2022/12/30	3	113.00	13.1	113.08	113.00	-10.1	8,821	-0.11%
2022/12/29	1	113.00	1.1	113.02	113.00	-0.1	8,939	0.00%
2022/12/28	1.2	113.08	9.5	113.47	114.00	-8.3	9,033	-0.09%
2022/12/27	2	113.00	0.2	113.00	113.00	1.8	9,085	0.02%
2022/12/26	0.9	112.93	7.1	113.00	113.00	-6.2	9,330	-0.07%
2022/12/23	0	112.50	7	112.50	112.50	-7	9,408	-0.07%
2022/12/22	0	113.00	57.6	112.52	113.00	-57.6	9,522	-0.60%
2022/12/21	0	0.00	11.1	111.91	111.50	-11.1	9,609	-0.12%
2022/12/20	3.2	111.81	4	111.75	111.50	-0.8	9,572	-0.01%
2022/12/19	66.4	111.66	1	112.00	111.50	65.4	9,596	0.68%
2022/12/16	26.1	110.91	1	111.50	110.50	25.1	9,654	0.26%
2022/12/15	0.3	112.39	0	0.00	112.00	0.3	9,500	0.00%
2022/12/14	22.4	112.40	232.2	111.54	111.50	-209.8	9,484	-2.21%	大賣/鉅額交易
2022/12/13	10.1	111.25	0.1	111.54	111.00	10	9,431	0.11%
2022/12/12	0.4	112.22	3	112.17	112.50	-2.6	9,371	-0.03%
2022/12/09	1	111.50	300	111.46	112.00	-299	9,524	-3.14%	大賣/鉅額交易
2022/12/08	15.3	111.37	1	111.03	111.00	14.3	9,560	0.15%
2022/12/07	1.2	112.49	4	113.00	112.50	-2.8	9,578	-0.03%
2022/12/06	7.2	111.79	146	111.52	112.00	-138.8	9,523	-1.46%	大賣/鉅額交易
2022/12/05	5.5	111.93	1	112.50	112.50	4.5	9,557	0.05%
2022/12/02	5.6	111.28	300	111.14	112.00	-294.4	9,574	-3.08%	大賣/鉅額交易
2022/12/01	26.7	112.21	607	111.86	111.50	-580.3	9,566	-6.07%	大賣/鉅額交易
2022/11/30	3.2	112.52	0	0.00	113.50	3.2	9,490	0.03%
2022/11/29	2.2	111.99	24.8	111.95	112.00	-22.6	9,356	-0.24%
2022/11/28	16.1	110.91	2.1	111.48	110.50	14	9,330	0.15%
2022/11/25	0.8	111.45	16	111.91	112.50	-15.2	9,290	-0.16%
2022/11/24	180.1	110.03	2	110.25	110.00	178.1	9,164	1.94%	大買/鉅額交易
2022/11/23	8.2	109.37	2	109.50	109.00	6.2	9,174	0.07%
2022/11/22	5.3	108.52	0	0.00	108.50	5.3	9,216	0.06%
2022/11/21	23.2	108.89	0	0.00	109.00	23.2	9,207	0.25%
2022/11/18	35.3	108.28	0	108.81	109.00	35.3	9,205	0.38%
2022/11/17	23.4	107.99	0	0.00	108.00	23.4	9,195	0.25%
2022/11/16	27.8	108.51	0	0.00	108.50	27.8	9,082	0.31%
2022/11/15	36.2	109.06	1	109.01	109.00	35.2	8,954	0.39%
2022/11/14	9.7	109.06	0.1	109.50	109.50	9.6	8,890	0.11%
2022/11/11	3.4	109.39	1.1	109.50	109.50	2.3	8,665	0.03%
2022/11/10	19.3	108.51	1	109.00	108.50	18.3	8,595	0.21%
2022/11/09	5.8	108.57	1	109.00	109.00	4.8	8,610	0.06%
2022/11/08	23.2	108.24	3	108.00	108.50	20.2	8,532	0.24%
2022/11/07	19.6	107.73	3	108.00	108.00	16.6	8,565	0.19%
2022/11/04	125.2	107.94	416	107.50	108.50	-290.8	8,719	-3.34%	大買/大賣/鉅額交易
2022/11/03	18.2	108.45	0.2	108.50	108.50	18	8,640	0.21%
2022/11/02	47.1	108.53	0.1	109.00	108.50	47	8,645	0.54%
2022/11/01	14.3	109.93	0	0.00	109.50	14.3	8,606	0.17%
2022/10/31	0.8	110.57	3.4	110.98	111.00	-2.6	8,625	-0.03%
2022/10/28	32	109.45	0	0.00	109.00	32	8,577	0.37%
2022/10/27	18.1	109.78	2	109.50	109.50	16.1	8,602	0.19%
2022/10/26	7.2	109.43	1	110.00	108.50	6.2	8,618	0.07%
2022/10/25	416.7	109.27	8.4	109.12	110.50	408.3	8,526	4.79%	大買/鉅額交易
2022/10/24	7.1	107.65	0	0.00	107.50	7.1	8,297	0.09%
2022/10/21	7	107.71	0	0.00	108.00	7	8,217	0.09%
2022/10/20	14.1	106.39	1.4	107.00	107.00	12.7	8,298	0.15%
2022/10/19	26.8	107.69	5	107.50	107.50	21.8	8,110	0.27%
2022/10/18	77	108.87	0	0.00	108.50	77	8,038	0.96%
2022/10/17	9.7	108.74	4.1	109.13	109.00	5.6	8,046	0.07%
2022/10/14	22.6	108.90	3	108.67	109.00	19.6	8,050	0.24%
2022/10/13	301.1	109.50	2	109.50	109.00	299.1	8,067	3.71%	大買/鉅額交易
2022/10/12	127.3	109.87	3.6	109.86	110.00	123.7	8,209	1.51%	大買/鉅額交易
2022/10/11	24.4	109.20	4.7	109.50	109.00	19.7	8,381	0.24%
2022/10/07	4.8	110.26	0.7	110.62	110.50	4.2	8,329	0.05%
2022/10/06	108.9	110.98	2.5	110.59	110.50	106.5	8,475	1.26%	大買/鉅額交易
2022/10/05	10	111.65	0.3	111.50	111.50	9.7	8,691	0.11%
2022/10/04	10	111.71	5	111.50	112.00	4.9	8,785	0.06%
2022/10/03	47.5	111.85	2	111.50	111.50	45.5	8,758	0.52%
2022/09/30	159.4	114.45	0	0.00	114.00	159.4	8,741	1.82%	大買/鉅額交易
2022/09/29	2.2	115.53	1	116.00	116.00	1.2	8,996	0.01%
2022/09/28	15.2	115.95	5	116.60	116.50	10.2	9,032	0.11%
2022/09/27	7	116.57	1.2	116.54	116.00	5.8	9,102	0.06%
2022/09/26	9.6	115.28	8.1	114.79	116.50	1.5	9,329	0.02%
2022/09/23	42.8	115.15	63	114.94	115.00	-20.2	9,521	-0.21%
2022/09/22	72.4	116.25	1.1	116.50	116.00	71.3	9,893	0.72%
2022/09/21	9.9	117.54	10.2	117.50	117.50	-0.3	10,124	0.00%
2022/09/20	4.4	118.19	0	0.00	118.00	4.4	10,136	0.04%
2022/09/19	6.3	118.02	0	0.00	118.00	6.3	10,212	0.06%
2022/09/16	74.2	118.04	2.1	118.52	118.00	72.1	10,453	0.69%
2022/09/15	11.4	119.41	1	119.50	119.00	10.4	10,461	0.10%
2022/09/14	7.4	119.87	7.1	119.58	119.50	0.3	10,464	0.00%
2022/09/13	4.1	120.76	130.2	120.81	121.00	-126	10,555	-1.19%	大賣/鉅額交易
2022/09/12	3.6	120.78	2	120.50	121.00	1.6	10,578	0.02%
2022/09/08	0.1	121.20	0.2	121.37	121.00	-0.1	10,661	0.00%
2022/09/07	9.1	120.56	0	0.00	120.50	9.1	10,708	0.08%
2022/09/06	0.1	121.50	0.1	122.00	121.50	0.1	10,745	0.00%
2022/09/05	3.4	121.26	0.1	122.00	122.00	3.3	10,760	0.03%
2022/09/02	1.5	121.05	0	0.00	121.00	1.5	10,799	0.01%
2022/09/01	10.9	120.72	0	0.00	121.00	10.9	10,821	0.10%
2022/08/31	21.9	121.65	2	121.50	121.00	19.9	10,780	0.18%
2022/08/30	9.6	122.66	3.2	122.84	122.50	6.4	10,705	0.06%
2022/08/29	4.2	122.70	0.8	123.00	123.00	3.4	10,764	0.03%
2022/08/26	2.1	122.01	1	122.50	122.00	1.1	10,838	0.01%
2022/08/25	2.4	121.73	1	122.00	122.00	1.4	10,946	0.01%
2022/08/24	180	122.47	0.1	122.00	122.00	179.9	11,037	1.63%	大買/鉅額交易
2022/08/23	0.3	122.69	0	0.00	122.50	0.3	11,335	0.00%
2022/08/22	1.7	121.91	3.1	122.19	123.00	-1.4	11,460	-0.01%
2022/08/19	5.3	121.37	0	0.00	121.50	5.3	11,573	0.05%
2022/08/18	0.1	123.00	0.1	123.00	122.50	0	11,690	0.00%
2022/08/17	0.2	123.07	1	123.03	123.00	-0.8	11,773	-0.01%
2022/08/16	0.4	124.12	1.1	124.06	123.50	-0.6	11,767	-0.01%
2022/08/15	0.4	125.00	1	125.00	124.50	-0.6	11,789	-0.01%
2022/08/12	0.3	124.81	1	125.00	125.00	-0.7	11,781	-0.01%
2022/08/11	1.2	124.42	27.7	124.63	125.00	-26.5	11,824	-0.22%
2022/08/10	1.3	122.97	1	123.00	122.50	0.3	11,792	0.00%
2022/08/09	180.3	122.17	2	122.50	122.50	178.3	11,808	1.51%	大買/鉅額交易
2022/08/08	201.2	122.00	1	122.50	122.50	200.2	11,844	1.69%	大買/鉅額交易
2022/08/05	0.6	121.71	2	121.75	122.00	-1.4	11,879	-0.01%
2022/08/04	5	120.80	0	0.00	120.50	5	11,913	0.04%
2022/08/03	11.1	121.05	4.3	122.00	121.50	6.8	11,930	0.06%
2022/08/02	1.3	121.92	4	122.38	122.50	-2.7	11,994	-0.02%
2022/08/01	134.2	122.35	3	121.33	122.00	131.2	11,949	1.10%	大買/鉅額交易
2022/07/29	4	121.50	0	0.00	121.50	4	12,103	0.03%
2022/07/28	3	121.17	5	121.60	121.50	-2	12,230	-0.02%
2022/07/27	77.3	121.97	6.4	120.81	121.50	70.9	12,462	0.57%
2022/07/26	1.1	119.04	1	120.00	120.00	0.1	12,615	0.00%
2022/07/25	2.7	119.88	2	119.88	120.00	0.7	12,704	0.01%
2022/07/22	7.4	118.27	2	119.00	118.50	5.4	12,861	0.04%
2022/07/21	59.6	119.57	20	119.25	119.50	39.6	12,831	0.31%
2022/07/20	19.9	120.20	126	120.03	120.00	-106.1	12,806	-0.83%	大賣/鉅額交易
2022/07/19	22.6	121.36	2.4	121.52	121.50	20.2	12,726	0.16%
2022/07/18	1.2	122.52	0.2	122.50	123.00	1	12,517	0.01%
2022/07/15	65.3	122.78	0	0.00	123.00	65.3	12,284	0.53%
2022/07/14	8.7	122.19	0	0.00	123.00	8.7	12,259	0.07%
2022/07/13	403	123.50	15.1	124.23	124.00	388	12,070	3.21%	大買/鉅額交易
2022/07/12	14.5	122.87	71.1	122.99	122.50	-56.6	11,781	-0.48%
2022/07/11	31.4	123.48	2	123.50	124.00	29.4	11,594	0.25%
2022/07/08	56.4	124.93	9	125.39	124.50	47.4	11,555	0.41%
2022/07/07	363.4	128.42	7.1	127.94	127.50	356.3	11,390	3.13%	大買/鉅額交易
2022/07/06	122	128.00	13.1	127.92	128.00	109	11,096	0.98%	大買/鉅額交易
2022/07/05	137.5	127.37	0.9	127.05	127.00	136.6	11,044	1.24%	大買/鉅額交易
2022/07/04	435.1	127.32	41.9	127.05	126.50	393.2	10,952	3.59%	大買/鉅額交易
2022/07/01	26.3	123.47	6.6	122.87	124.00	19.7	10,889	0.18%
2022/06/30	56.3	122.35	0.5	122.86	122.00	55.8	10,724	0.52%
2022/06/29	6.2	129.66	28.4	129.80	130.50	-22.2	10,303	-0.22%
2022/06/28	1	129.49	8.1	128.69	129.00	-7	10,051	-0.07%
2022/06/27	1.7	128.88	1.3	129.47	128.50	0.4	10,095	0.00%
2022/06/24	2	128.49	25.2	128.19	129.00	-23.2	10,040	-0.23%
2022/06/23	0	126.00	0.1	127.00	127.00	0	9,856	0.00%
2022/06/22	0	0.00	13	126.27	125.50	-13	9,737	-0.13%
2022/06/21	3	126.50	8.2	126.18	126.50	-5.2	9,733	-0.05%
2022/06/20	2.1	124.59	4.2	125.52	125.00	-2	9,639	-0.02%
2022/06/17	2	124.75	1.1	124.12	125.00	1	9,627	0.01%
2022/06/16	2.1	124.96	0.5	125.50	124.00	1.6	9,559	0.02%
2022/06/15	1.6	124.60	1.1	125.09	125.00	0.5	9,657	0.01%
2022/06/14	9	124.72	0	125.00	124.50	9	9,784	0.09%
2022/06/13	272.5	124.98	0	0.00	125.00	272.5	9,842	2.77%	大買/鉅額交易
2022/06/10	5.2	125.52	0	0.00	125.00	5.2	9,937	0.05%
2022/06/09	4	126.38	182	126.01	126.00	-178	9,889	-1.80%	大賣/鉅額交易
2022/06/08	2.6	126.70	0.6	126.50	126.50	1.9	9,918	0.02%
2022/06/07	3.2	126.00	3	126.17	125.50	0.2	9,885	0.00%
2022/06/06	1.1	125.31	6	126.08	126.00	-4.9	9,789	-0.05%
2022/06/02	4.4	125.16	0.2	126.00	125.00	4.2	9,778	0.04%
2022/06/01	10	125.15	0	0.00	125.00	10	9,864	0.10%
2022/05/31	2.1	125.06	10.5	126.97	127.00	-8.4	9,821	-0.09%
2022/05/30	6.2	125.52	1.2	126.75	127.00	5	9,606	0.05%
2022/05/27	14	125.60	3.1	125.04	125.50	10.9	9,652	0.11%
2022/05/26	0.1	127.50	15	127.53	127.50	-14.9	9,655	-0.15%
2022/05/25	0.9	124.61	3	125.17	125.00	-2.1	9,679	-0.02%
2022/05/24	1.2	124.03	4.1	124.01	124.00	-3	9,766	-0.03%
2022/05/23	3.1	123.70	0	124.58	123.50	3.1	9,887	0.03%
2022/05/20	2.2	124.30	0	0.00	124.50	2.2	9,935	0.02%
2022/05/19	2.7	124.39	2.1	124.02	124.50	0.6	9,961	0.01%
2022/05/18	8.3	123.92	6.3	124.56	125.00	2	9,983	0.02%
2022/05/17	1	124.00	5.5	123.96	123.50	-4.5	9,923	-0.05%
2022/05/16	3.6	124.14	0.1	124.00	124.00	3.6	9,920	0.04%
2022/05/13	217.3	124.43	1.2	124.08	124.00	216.1	9,885	2.19%	大買/鉅額交易
2022/05/12	11.7	124.56	2.2	124.05	124.00	9.5	9,854	0.10%
2022/05/11	2.4	124.72	0	0.00	125.00	2.4	9,802	0.02%
2022/05/10	2.8	125.00	4.1	125.00	124.50	-1.3	9,791	-0.01%
2022/05/09	12.7	124.59	1.3	124.68	125.00	11.4	9,718	0.12%
2022/05/06	1.8	125.07	1.5	125.00	126.50	0.3	9,627	0.00%
2022/05/05	206.9	125.45	5.9	125.20	125.00	200.9	9,546	2.10%	大買/鉅額交易
2022/05/04	221.8	124.32	7.7	124.08	124.00	214.2	9,431	2.27%	大買/鉅額交易
2022/05/03	6	128.20	23.3	127.94	127.50	-17.3	9,277	-0.19%
2022/04/29	6.1	130.50	0	0.00	131.00	6.1	9,079	0.07%
2022/04/28	51.9	131.51	1.4	131.91	131.50	50.5	8,977	0.56%
2022/04/27	3	132.16	67.2	132.00	132.00	-64.2	8,854	-0.72%
2022/04/26	97	132.00	7.8	131.89	132.00	89.2	8,896	1.00%
2022/04/25	2.1	131.11	11.2	131.00	131.50	-9.2	8,867	-0.10%
2022/04/22	0.1	130.92	2.1	131.22	131.50	-2.1	8,817	-0.02%
2022/04/21	0.8	131.00	13.6	130.98	131.00	-12.8	8,831	-0.14%
2022/04/20	0.9	129.76	6.2	129.92	131.00	-5.3	8,849	-0.06%
2022/04/19	1.3	129.54	1.1	130.00	129.50	0.2	8,834	0.00%
2022/04/18	1.1	129.00	1.5	129.02	130.00	-0.4	8,853	0.00%
2022/04/15	1.3	129.58	0.2	129.24	129.50	1.1	8,857	0.01%
2022/04/14	0.2	129.50	10	129.85	130.00	-9.8	8,865	-0.11%
2022/04/13	3	128.33	2	128.75	128.50	1	8,806	0.01%
2022/04/12	15.2	128.50	5.3	128.53	128.50	9.9	8,784	0.11%
2022/04/11	2.5	129.32	15	129.33	130.00	-12.6	8,855	-0.14%
2022/04/08	36.3	127.97	163.7	127.01	128.00	-127.4	8,762	-1.45%	大賣/鉅額交易
2022/04/07	2.2	127.00	0.2	126.50	127.00	1.9	8,659	0.02%
2022/04/06	0.5	126.90	0	0.00	127.00	0.5	8,583	0.01%
2022/04/01	2.4	126.71	0.2	126.83	127.00	2.3	8,516	0.03%
2022/03/31	19.1	127.16	60.2	126.98	127.00	-41.1	8,455	-0.49%
2022/03/30	1	127.00	1.5	126.67	127.00	-0.5	8,490	-0.01%
2022/03/29	3.3	126.60	0	0.00	127.00	3.3	8,520	0.04%
2022/03/28	0.1	127.50	24.1	127.21	128.00	-24	8,467	-0.28%
2022/03/25	0.8	126.89	53.4	127.49	128.00	-52.6	8,469	-0.62%
2022/03/24	1	126.49	109	126.74	127.00	-108	8,412	-1.28%	大賣/鉅額交易
2022/03/23	0.7	125.71	0.2	125.82	126.50	0.5	8,394	0.01%
2022/03/22	3.6	126.00	16.1	126.03	126.50	-12.5	8,387	-0.15%
2022/03/21	0.2	126.00	2.4	126.01	126.50	-2.2	8,397	-0.03%
2022/03/18	1	125.51	1.2	126.00	126.50	-0.1	8,300	0.00%
2022/03/17	22.9	126.11	32.3	125.99	125.50	-9.4	8,134	-0.12%
2022/03/16	1.2	124.91	23	125.02	126.00	-21.8	7,906	-0.28%
2022/03/15	6.6	124.25	10.1	124.44	125.00	-3.5	7,786	-0.04%
2022/03/14	0.1	122.51	8.3	122.88	123.00	-8.2	7,633	-0.11%
2022/03/11	0.5	122.00	1	122.50	122.50	-0.5	7,607	-0.01%
2022/03/10	0.2	123.00	4.6	122.78	123.00	-4.4	7,529	-0.06%
2022/03/09	9	122.00	0.1	122.00	122.50	8.9	7,514	0.12%
2022/03/08	384.2	121.68	6.3	121.65	122.00	377.8	7,535	5.01%	大買/鉅額交易
2022/03/07	129	121.44	10.2	121.25	121.00	118.8	7,477	1.59%	大買/鉅額交易
2022/03/04	0.3	122.50	16	122.25	123.00	-15.7	7,598	-0.21%
2022/03/03	15.6	122.22	11	122.41	122.50	4.6	7,548	0.06%
2022/03/02	9.1	123.38	5	124.06	123.50	4.1	7,499	0.05%
2022/03/01	3.2	124.02	201.1	124.51	124.50	-198	7,327	-2.70%	大賣/鉅額交易
2022/02/25	1.9	124.77	11.6	124.50	124.50	-9.8	7,160	-0.14%
2022/02/24	12.5	124.40	4.1	124.49	124.50	8.4	6,974	0.12%
2022/02/23	2.5	124.75	13.1	125.19	125.50	-10.6	6,783	-0.16%
2022/02/22	32.2	123.39	20.6	122.88	123.50	11.6	6,676	0.17%
2022/02/21	2	122.64	7.8	122.86	123.50	-5.9	6,563	-0.09%
2022/02/18	3.2	122.15	10.6	122.05	122.00	-7.4	6,568	-0.11%
2022/02/17	0.8	121.21	0	0.00	121.50	0.8	6,567	0.01%
2022/02/16	1.4	120.41	8	120.90	121.00	-6.6	6,589	-0.10%
2022/02/15	1.3	120.00	10.3	120.00	120.00	-8.9	6,594	-0.14%
2022/02/14	1.1	119.00	5.3	118.91	120.00	-4.2	6,687	-0.06%
2022/02/11	0.2	119.10	7	119.43	119.50	-6.8	6,730	-0.10%
2022/02/10	5.3	118.98	17.1	119.00	119.50	-11.8	6,746	-0.18%
2022/02/09	1	118.49	6.3	118.50	118.50	-5.3	6,782	-0.08%
2022/02/08	0.5	118.13	2.1	118.48	118.00	-1.6	6,764	-0.02%
2022/02/07	0.8	118.11	18.1	117.94	118.50	-17.4	6,779	-0.26%
2022/01/26	0.3	117.00	1.1	117.49	117.50	-0.7	6,736	-0.01%
2022/01/25	6.7	116.92	1.4	116.95	117.00	5.4	6,751	0.08%
2022/01/24	2	117.24	7.5	117.00	117.00	-5.5	6,719	-0.08%
2022/01/21	0.4	116.27	52	116.97	117.00	-51.6	6,729	-0.77%
2022/01/20	76.4	116.58	0	0.00	116.50	76.4	6,788	1.13%
2022/01/19	7.4	115.90	0	0.00	117.00	7.4	6,745	0.11%
2022/01/18	0.1	117.50	4.5	117.37	117.50	-4.4	6,750	-0.06%
2022/01/17	3.2	116.57	0.8	117.50	117.00	2.5	6,874	0.04%
2022/01/14	13.2	117.65	6	117.50	117.50	7.2	6,922	0.10%
2022/01/13	1	117.00	6.1	117.17	117.50	-5.1	6,960	-0.07%
2022/01/12	4	116.63	7.2	116.99	117.00	-3.2	6,997	-0.05%
2022/01/11	0.6	116.50	2.6	116.50	116.50	-2	6,978	-0.03%
2022/01/10	1.1	116.44	2	116.25	116.50	-0.9	6,955	-0.01%
2022/01/07	0	0.00	5.7	115.95	115.50	-5.7	7,020	-0.08%
2022/01/06	104.8	115.50	2	115.50	115.50	102.8	7,074	1.45%	大買/鉅額交易
2022/01/05	2.4	115.64	2	115.50	115.50	0.4	7,150	0.01%
2022/01/04	1.7	115.00	287	115.50	115.50	-285.3	7,372	-3.87%	大賣/鉅額交易
2022/01/03	5.7	115.16	1.2	115.92	115.50	4.5	7,378	0.06%
2021/12/30	1	116.00	15.1	116.50	116.50	-14.1	7,375	-0.19%
2021/12/29	0	0.00	11	116.27	116.50	-11	7,464	-0.15%
2021/12/28	2	116.00	2.4	115.87	116.00	-0.4	7,431	-0.01%
2021/12/27	1.9	115.50	5.3	115.90	116.00	-3.4	7,432	-0.05%
2021/12/24	2	115.50	1.4	115.45	115.50	0.6	7,527	0.01%
2021/12/23	203	115.49	24	115.46	115.50	179	7,551	2.37%	大買/鉅額交易
2021/12/22	0.5	115.50	1.1	115.50	115.50	-0.6	7,519	-0.01%
2021/12/21	0.1	115.50	7.5	115.47	115.50	-7.3	7,561	-0.10%
2021/12/20	0.2	114.50	8	114.50	115.00	-7.8	7,485	-0.10%
2021/12/17	228	115.00	25	114.96	115.00	203	7,441	2.73%	大買/鉅額交易
2021/12/16	0	114.00	14.2	114.64	114.50	-14.2	7,417	-0.19%
2021/12/15	0.2	114.00	19	114.47	114.00	-18.8	7,509	-0.25%
2021/12/14	2.1	113.74	0	0.00	114.00	2.1	7,563	0.03%
2021/12/13	25.1	113.52	46	113.52	113.50	-20.9	7,607	-0.27%
2021/12/10	0.1	114.00	0.2	114.00	114.00	-0.2	7,660	0.00%
2021/12/09	0	0.00	10.1	114.00	114.50	-10.1	7,724	-0.13%
2021/12/08	0.1	114.00	12.1	114.08	114.00	-12.1	7,777	-0.15%
2021/12/07	2	113.50	10	113.90	114.00	-8	7,756	-0.10%
2021/12/06	4.6	113.99	3.1	113.83	114.00	1.5	7,752	0.02%
2021/12/03	7.3	113.50	1	114.00	113.50	6.3	7,882	0.08%
2021/12/02	0.1	113.07	22.4	113.52	114.00	-22.3	7,916	-0.28%
2021/12/01	0.1	113.00	0	0.00	113.00	0.1	7,947	0.00%
2021/11/30	9.5	112.30	0.1	113.00	112.00	9.5	7,913	0.12%
2021/11/29	0.4	112.39	2.3	112.76	112.50	-1.9	7,581	-0.02%
2021/11/26	9.7	112.90	0	0.00	113.00	9.7	7,703	0.13%
2021/11/25	55.3	113.50	7	113.50	113.50	48.3	7,924	0.61%
2021/11/24	0.1	113.50	0	0.00	113.50	0.1	8,039	0.00%
2021/11/23	0	112.50	0.1	113.00	113.50	-0.1	8,128	0.00%
2021/11/22	0.4	113.00	41	112.50	112.50	-40.6	8,245	-0.49%
2021/11/19	5.4	113.29	22.2	113.48	113.00	-16.9	8,727	-0.19%
2021/11/18	3.4	114.50	34	114.79	115.00	-30.7	8,813	-0.35%
2021/11/17	3.1	114.32	23.1	114.24	114.50	-20	8,875	-0.23%
2021/11/16	213.1	114.00	42.1	113.98	114.00	171	8,933	1.91%	大買/鉅額交易
2021/11/15	19.4	112.99	7.3	112.57	113.00	12.1	8,916	0.14%
2021/11/12	2.1	112.11	6	112.50	112.50	-4	8,842	-0.04%
2021/11/11	1.1	111.55	3.1	112.32	112.50	-2	8,892	-0.02%
2021/11/10	0.1	111.50	15.1	111.93	112.00	-15	8,860	-0.17%
2021/11/09	1.1	111.05	1.1	111.05	111.50	0	8,841	0.00%
2021/11/08	3.2	111.02	4	111.12	111.50	-0.8	8,898	-0.01%
2021/11/05	0.6	110.91	6.1	110.50	111.00	-5.5	8,905	-0.06%
2021/11/04	3	110.50	0	0.00	111.00	3	8,932	0.03%
2021/11/03	4.6	110.50	0	0.00	110.50	4.6	8,926	0.05%
2021/11/02	10	110.55	0.7	110.58	110.50	9.3	8,958	0.10%
2021/11/01	301.3	111.00	0.2	110.55	111.00	301.1	9,076	3.32%	大買/鉅額交易
2021/10/29	2	110.50	0	0.00	110.50	2	9,144	0.02%
2021/10/28	12.3	110.58	0	0.00	110.00	12.3	9,179	0.13%
2021/10/27	0.3	110.98	1	111.00	110.50	-0.7	9,204	-0.01%
2021/10/26	3.1	110.84	0	0.00	110.50	3.1	9,227	0.03%
2021/10/25	1.3	111.10	1.2	111.00	111.00	0.2	9,170	0.00%
2021/10/22	0.1	111.50	4	111.13	111.50	-3.9	9,112	-0.04%
2021/10/21	15.9	110.53	4.3	110.53	110.50	11.6	9,070	0.13%
2021/10/20	0.5	111.12	0	0.00	111.00	0.5	9,000	0.01%
2021/10/19	2	111.25	2	111.00	111.50	0	8,964	0.00%
2021/10/18	0.3	111.05	3	111.00	111.00	-2.7	9,001	-0.03%
2021/10/15	6.4	110.84	5.4	110.53	111.00	1	8,994	0.01%
2021/10/14	7.8	110.56	1	110.52	110.50	6.8	8,897	0.08%
2021/10/13	4.1	111.00	5.1	111.00	111.50	-1	8,839	-0.01%
2021/10/12	6.1	111.01	1	111.00	111.50	5.1	8,807	0.06%
2021/10/08	0.2	111.50	6.5	111.50	111.50	-6.3	8,590	-0.07%
2021/10/07	0	111.00	1	111.00	111.50	-1	8,477	-0.01%
2021/10/06	143.5	110.98	1.4	110.65	111.00	142	8,476	1.68%	大買/鉅額交易
2021/10/05	9.5	110.74	6	110.83	110.50	3.5	8,385	0.04%
2021/10/04	1.2	110.99	2	110.75	111.00	-0.8	8,323	-0.01%
2021/10/01	129.2	110.48	21	110.50	110.50	108.2	8,279	1.31%	大買/鉅額交易
2021/09/30	4.9	111.00	20	111.00	110.50	-15.2	8,158	-0.19%
2021/09/29	2.9	110.83	21	111.00	111.50	-18.1	8,088	-0.22%
2021/09/28	8	111.38	8	111.06	111.00	0	7,995	0.00%
2021/09/27	3.2	111.38	1.5	111.16	111.00	1.7	8,000	0.02%
2021/09/24	0	111.23	3	111.50	111.50	-3	8,040	-0.04%
2021/09/23	5	111.00	18	111.00	111.00	-13	8,090	-0.16%
2021/09/22	29.3	110.69	3.1	110.67	111.00	26.2	8,058	0.33%
2021/09/17	23.2	111.17	0.1	111.50	111.00	23.1	7,915	0.29%
2021/09/16	1.3	111.43	4.1	111.38	111.50	-2.8	7,787	-0.04%
2021/09/15	2.2	111.06	3	111.00	111.00	-0.8	7,730	-0.01%
2021/09/14	2	111.25	3.4	111.15	111.00	-1.4	7,713	-0.02%
2021/09/13	9	110.55	4	110.50	111.00	4.9	7,685	0.06%
2021/09/10	1.3	111.00	0	0.00	110.50	1.3	7,651	0.02%
2021/09/09	7.1	110.86	0	0.00	110.50	7.1	7,781	0.09%
2021/09/08	2.8	110.66	0	111.00	111.00	2.8	7,776	0.04%
2021/09/07	8.3	111.07	2	111.00	111.00	6.3	7,694	0.08%
2021/09/06	15.8	111.04	1	111.00	111.00	14.8	7,653	0.19%
2021/09/03	13.1	111.20	1	111.50	111.00	12.1	7,610	0.16%
2021/09/02	7.2	110.58	0	0.00	111.00	7.2	7,559	0.10%
2021/09/01	31.5	110.99	0	0.00	110.50	31.5	7,540	0.42%
2021/08/31	17.4	111.70	4.1	111.63	112.00	13.3	7,399	0.18%
2021/08/30	4.9	110.70	17.8	110.69	111.00	-12.9	7,104	-0.18%
2021/08/27	19.5	110.07	0	0.00	110.00	19.5	6,986	0.28%
2021/08/26	2,340.2	110.03	1	110.01	110.00	2,339.2	6,911	33.84%	大買/鉅額交易
2021/08/25	106.4	109.76	1	110.00	110.00	105.4	6,767	1.56%	大買/鉅額交易
2021/08/24	5.3	115.31	12	115.50	115.50	-6.8	6,226	-0.11%
2021/08/23	17.4	115.89	2.2	116.00	115.50	15.2	6,074	0.25%
2021/08/20	6.8	116.06	13	116.42	116.00	-6.2	6,040	-0.10%
2021/08/19	16.7	116.60	30.1	116.50	116.50	-13.4	6,270	-0.21%
2021/08/18	0.5	117.10	6	117.50	117.50	-5.5	6,191	-0.09%
2021/08/17	4.1	117.00	4.2	117.48	117.50	-0.1	6,178	0.00%
2021/08/16	0.2	117.50	233.1	117.05	117.50	-232.9	6,092	-3.82%	大賣/鉅額交易
2021/08/13	2	116.76	426	117.08	117.50	-424	6,155	-6.89%	大賣/鉅額交易
2021/08/12	701.3	118.00	6	118.00	118.00	695.3	6,156	11.30%	大買/鉅額交易
2021/08/11	342.1	118.00	5.1	117.99	118.00	337	6,074	5.55%	大買/鉅額交易
2021/08/10	8.2	117.50	2.1	117.74	118.00	6.2	6,124	0.10%
2021/08/09	3	117.00	4	117.50	117.50	-1	6,153	-0.02%
2021/08/06	24.2	117.98	26	117.96	117.50	-1.8	6,248	-0.03%
2021/08/05	5.4	117.46	8.9	117.72	118.00	-3.4	6,307	-0.05%
2021/08/04	1.1	116.50	7.1	116.93	117.50	-6	6,531	-0.09%
2021/08/03	0.4	116.44	19.1	116.94	117.00	-18.8	6,536	-0.29%
2021/08/02	2.2	116.00	20	116.43	116.50	-17.8	6,472	-0.28%
2021/07/30	9.1	115.72	1.1	115.02	115.00	8	6,355	0.13%
2021/07/29	0.1	116.00	24.8	116.04	116.50	-24.7	6,343	-0.39%
2021/07/28	0.3	115.00	15	115.77	116.00	-14.7	6,328	-0.23%
2021/07/27	0.3	114.89	5.5	115.43	115.50	-5.2	6,476	-0.08%
2021/07/26	12.8	115.35	1.5	115.00	115.00	11.3	6,548	0.17%
2021/07/23	2	115.75	1.1	115.05	115.00	0.9	6,561	0.01%
2021/07/22	1	115.50	30.3	115.36	116.00	-29.3	6,607	-0.44%
2021/07/21	4	114.99	7	114.86	115.00	-3	6,636	-0.04%
2021/07/20	0.4	114.25	0	0.00	115.00	0.4	6,674	0.01%
2021/07/19	0	0.00	40	114.96	115.00	-40	6,714	-0.60%
2021/07/16	1.1	114.45	10.3	114.82	115.00	-9.2	6,812	-0.14%
2021/07/15	3.2	114.04	0	0.00	114.50	3.2	6,846	0.05%
2021/07/14	0.1	114.00	2	114.25	114.50	-2	6,910	-0.03%
2021/07/13	0.1	114.00	11	114.45	114.50	-10.9	6,961	-0.16%
2021/07/12	6.5	114.02	1	114.00	113.50	5.5	7,036	0.08%
2021/07/09	2	113.75	23	114.41	114.50	-21	7,216	-0.29%
2021/07/08	1	114.00	7	114.00	114.00	-6	7,716	-0.08%
2021/07/07	13	114.00	11.1	114.00	114.00	1.9	7,757	0.02%
2021/07/06	8.1	114.06	8.7	114.40	114.00	-0.6	7,853	-0.01%
2021/07/05	15.4	114.46	1.2	114.50	114.50	14.2	7,958	0.18%
2021/07/02	20.1	113.50	3.3	113.95	114.00	16.8	8,067	0.21%
2021/07/01	4.6	114.00	3	113.83	113.50	1.6	8,151	0.02%
2021/06/30	12	114.04	0	0.00	114.00	12	8,206	0.15%
2021/06/29	9	114.50	5.1	114.30	114.00	3.9	8,211	0.05%
2021/06/28	11	114.00	0.1	114.50	114.00	10.9	8,396	0.13%
2021/06/25	0.3	114.40	1.2	114.50	114.50	-0.9	8,497	-0.01%
2021/06/24	1.1	114.44	1	114.50	114.00	0.1	8,547	0.00%
2021/06/23	0.1	114.00	25.1	114.38	114.50	-25	8,600	-0.29%
2021/06/22	0	0.00	5.2	114.10	114.00	-5.2	8,627	-0.06%
2021/06/21	20.2	113.92	4	113.50	113.50	16.2	8,630	0.19%
2021/06/18	387.1	114.50	104	114.00	113.50	283.1	8,656	3.27%	大買/大賣/鉅額交易
2021/06/17	6.3	114.08	1	114.00	114.50	5.3	8,558	0.06%
2021/06/16	0.1	114.00	83	114.08	115.00	-83	8,795	-0.94%
2021/06/15	0.3	114.50	4.3	114.49	114.50	-3.9	8,794	-0.04%
2021/06/11	2	114.50	8	114.50	114.50	-6	8,886	-0.07%
2021/06/10	69.2	114.50	0.2	114.00	114.50	69	8,887	0.78%
2021/06/09	0	113.50	3	114.17	114.00	-3	8,915	-0.03%
2021/06/08	1.1	114.45	0	113.50	114.50	1	8,918	0.01%
2021/06/07	1.1	113.96	3	114.00	114.00	-1.9	8,983	-0.02%
2021/06/04	2.1	113.73	23.1	114.00	114.00	-21	9,008	-0.23%
2021/06/03	1	113.50	4.1	114.00	114.00	-3.1	9,042	-0.03%
2021/06/02	5.2	113.69	3	113.67	114.00	2.2	9,139	0.02%
2021/06/01	0	113.00	4	113.50	113.50	-4	9,200	-0.04%
2021/05/31	0.1	113.40	21.1	113.62	113.50	-21	9,354	-0.22%
2021/05/28	0.1	113.00	6	113.08	113.00	-5.9	9,466	-0.06%
2021/05/27	20.5	112.35	0	0.00	112.00	20.5	9,496	0.22%
2021/05/26	0.5	113.50	0.3	113.50	113.00	0.2	9,361	0.00%
2021/05/25	0.1	113.00	5.3	113.41	114.00	-5.1	9,510	-0.05%
2021/05/24	13.5	113.20	3	113.34	113.00	10.5	9,538	0.11%
2021/05/21	0	0.00	16	113.97	114.50	-16	9,646	-0.17%
2021/05/20	2.7	113.17	6.1	113.08	113.50	-3.4	9,591	-0.04%
2021/05/19	21.3	112.77	2	113.25	112.50	19.3	9,613	0.20%
2021/05/18	9	113.00	18	113.00	113.50	-9	9,687	-0.09%
2021/05/17	19.1	112.23	5.3	112.49	112.50	13.8	9,697	0.14%
2021/05/14	2	112.50	12.1	112.75	113.50	-10.1	9,644	-0.11%
2021/05/13	39.3	111.30	10.1	112.20	111.00	29.2	9,604	0.30%
2021/05/12	32.2	111.66	25.2	112.96	112.50	7	9,480	0.07%
2021/05/11	1.1	113.97	37.2	113.92	114.50	-36.1	9,104	-0.40%
2021/05/10	3.4	113.64	5.7	113.45	114.00	-2.3	9,090	-0.03%
2021/05/07	0	113.00	7	113.21	113.50	-7	9,201	-0.08%
2021/05/06	9	112.67	4	112.50	113.00	5	9,312	0.05%
2021/05/05	16.4	112.51	12	112.04	112.00	4.4	9,328	0.05%
2021/05/04	22.1	112.82	15	113.53	112.50	7.1	9,354	0.08%
2021/05/03	31.5	113.16	3.2	113.32	113.00	28.3	9,217	0.31%
2021/04/29	2.1	113.74	11	113.50	114.00	-8.9	9,214	-0.10%
2021/04/28	6.2	113.57	12.7	113.10	114.00	-6.4	9,320	-0.07%
2021/04/27	6.3	113.50	5.7	113.43	114.00	0.6	9,451	0.01%
2021/04/26	6.6	113.96	4	113.88	114.00	2.6	9,390	0.03%
2021/04/23	2.7	114.27	9.1	114.05	114.00	-6.5	9,345	-0.07%
2021/04/22	13	114.08	39	114.05	114.50	-26	9,377	-0.28%
2021/04/21	6.3	114.34	5.6	114.23	114.50	0.8	9,312	0.01%
2021/04/20	5.9	114.58	2.3	114.71	115.00	3.6	9,312	0.04%
2021/04/19	3.1	114.48	20.1	114.20	114.50	-17	9,326	-0.18%
2021/04/16	6.3	114.40	3.6	113.86	114.00	2.7	9,426	0.03%
2021/04/15	6.2	113.49	7.6	113.69	114.00	-1.4	9,432	-0.02%
2021/04/14	231.1	113.45	52.2	113.01	113.00	178.9	9,276	1.93%	大買/鉅額交易
2021/04/13	1.1	111.95	89	111.49	112.00	-87.9	8,870	-0.99%
2021/04/12	12.4	111.51	7	111.14	111.00	5.4	8,872	0.06%
2021/04/09	81.3	111.54	11	111.50	112.00	70.3	8,860	0.79%
2021/04/08	5	111.53	3.2	111.50	111.00	1.8	8,789	0.02%
2021/04/07	4.4	112.00	14.5	112.16	112.00	-10.2	8,736	-0.12%
2021/04/06	1.6	111.94	12.8	111.69	112.00	-11.2	8,635	-0.13%
2021/04/01	1.2	111.50	23.1	111.46	111.50	-21.9	8,604	-0.25%
2021/03/31	7.1	111.57	5	111.60	111.50	2	8,637	0.02%
2021/03/30	1.1	111.52	71.1	111.75	111.50	-70	8,514	-0.82%
2021/03/29	22.3	111.50	1.6	111.81	112.00	20.7	8,520	0.24%
2021/03/26	4.1	111.02	2.5	111.25	111.50	1.6	8,510	0.02%
2021/03/25	3.1	111.00	17	111.21	111.50	-13.9	8,516	-0.16%
2021/03/24	1.2	110.94	12.1	110.96	111.00	-10.9	8,526	-0.13%
2021/03/23	6	110.83	46.1	110.51	111.00	-40.1	8,540	-0.47%
2021/03/22	1.3	110.09	2	110.50	110.50	-0.7	8,582	-0.01%
2021/03/19	40.3	110.03	0.1	110.33	110.00	40.1	8,579	0.47%
2021/03/18	0.6	110.50	2.5	110.50	111.00	-1.9	8,374	-0.02%
2021/03/17	22.8	110.30	2	110.75	110.50	20.8	8,382	0.25%
2021/03/16	2.2	110.74	6.4	110.61	110.50	-4.2	8,299	-0.05%
2021/03/15	10.5	110.52	2.3	110.79	110.50	8.2	8,364	0.10%
2021/03/12	5.2	110.99	4.2	110.88	111.00	1	8,384	0.01%
2021/03/11	3	110.33	5.2	110.50	111.00	-2.2	8,456	-0.03%
2021/03/10	10.5	110.50	21.3	110.50	110.50	-10.8	8,440	-0.13%
2021/03/09	7.8	110.17	11.1	110.50	110.50	-3.3	8,467	-0.04%
2021/03/08	10.8	109.78	26.2	110.48	110.00	-15.4	8,478	-0.18%
2021/03/05	1.7	109.64	4.1	109.76	110.00	-2.5	8,424	-0.03%
2021/03/04	14.1	109.36	3	110.00	109.50	11.1	8,612	0.13%
2021/03/03	107	110.47	0.6	110.09	109.50	106.4	8,509	1.25%	大買/鉅額交易
2021/03/02	1	110.00	2.1	110.00	109.50	-1	8,444	-0.01%
2021/02/26	41.1	109.96	12	110.46	109.50	29.1	8,417	0.35%
2021/02/25	7.7	110.00	37.5	110.00	110.50	-29.8	8,214	-0.36%
2021/02/24	3.6	109.59	2.7	109.76	109.50	0.9	8,133	0.01%
2021/02/23	2.1	108.78	10.2	109.21	109.50	-8.1	8,099	-0.10%
2021/02/22	20.3	108.60	4	108.63	108.50	16.2	8,006	0.20%
2021/02/19	8.7	108.65	11	108.55	109.00	-2.4	7,940	-0.03%
2021/02/18	28.4	108.56	1.1	108.55	108.50	27.3	7,923	0.34%
2021/02/17	49.4	108.60	1	109.00	108.50	48.3	7,885	0.61%
2021/02/05	6	108.53	7.2	108.10	108.50	-1.2	7,767	-0.02%
2021/02/04	13.7	108.33	0	0.00	108.00	13.7	7,701	0.18%
2021/02/03	310.1	109.00	4.5	109.00	109.00	305.6	7,677	3.98%	大買/鉅額交易
2021/02/02	2.2	108.55	2	108.50	109.00	0.2	7,665	0.00%
2021/02/01	8	109.25	9.3	109.00	109.00	-1.3	7,665	-0.02%
2021/01/29	27.5	108.26	0	0.00	108.00	27.5	7,578	0.36%
2021/01/28	21.1	108.66	20	108.75	109.00	1.1	7,468	0.01%
2021/01/27	0.1	109.00	3	109.00	109.00	-2.9	7,352	-0.04%
2021/01/26	9.1	108.67	4	108.50	108.50	5.1	7,362	0.07%
2021/01/25	6.1	109.16	16.1	109.00	109.00	-10	7,373	-0.14%
2021/01/22	8.5	108.57	12	108.54	108.50	-3.5	7,356	-0.05%
2021/01/21	31.6	109.36	3	109.17	108.50	28.6	7,274	0.39%
2021/01/20	21.4	109.30	0.2	110.50	109.00	21.2	7,178	0.30%
2021/01/19	1.2	111.00	23	111.00	111.00	-21.8	7,018	-0.31%
2021/01/18	1.1	111.00	1	111.01	111.00	0.1	7,020	0.00%
2021/01/15	7.5	111.50	15.1	111.70	111.00	-7.6	6,989	-0.11%
2021/01/14	7.3	111.57	22.5	111.73	112.00	-15.2	6,915	-0.22%
2021/01/13	96.2	111.50	32.5	111.45	111.50	63.7	6,904	0.92%
2021/01/12	4.8	111.04	9	111.00	111.00	-4.2	6,812	-0.06%
2021/01/11	3.1	110.31	37.3	110.53	111.00	-34.2	6,739	-0.51%
2021/01/08	3.2	109.31	34	109.54	110.00	-30.8	6,591	-0.47%
2021/01/07	13.1	109.00	10	109.00	109.00	3.1	6,554	0.05%
2021/01/06	3	108.83	9	108.78	109.50	-6	6,517	-0.09%
2021/01/05	5.1	109.01	3	109.17	109.50	2.1	6,441	0.03%
2021/01/04	2.1	109.00	30	109.50	109.00	-28	6,408	-0.44%
2020/12/31	0	0.00	9	109.89	109.00	-9	6,400	-0.14%
2020/12/30	0	109.01	19.1	109.47	110.00	-19	6,467	-0.29%
2020/12/29	16	108.97	1	108.52	109.00	15	6,430	0.23%
2020/12/28	10.1	109.00	25.1	109.10	109.50	-15	6,453	-0.23%
2020/12/25	5.1	108.30	3.5	108.64	108.50	1.6	6,487	0.02%
2020/12/24	25.3	108.46	6	108.08	108.00	19.3	6,422	0.30%
2020/12/23	11.2	108.51	1	108.50	108.50	10.2	6,382	0.16%
2020/12/22	8.6	109.38	0	0.00	109.00	8.6	6,374	0.13%
2020/12/21	11.1	110.00	11.3	109.46	109.50	-0.2	6,454	0.00%
2020/12/18	1.2	109.00	0.3	109.50	109.50	1	6,450	0.01%
2020/12/17	37.2	109.47	0	0.00	109.50	37.2	6,377	0.58%
2020/12/16	0.2	109.00	14.2	109.20	109.50	-14	6,345	-0.22%
2020/12/15	0.6	108.77	0.6	109.00	109.00	0	6,336	0.00%
2020/12/14	1.4	108.50	0.1	108.64	108.50	1.3	6,309	0.02%
2020/12/11	9.6	108.50	2	108.00	108.50	7.6	6,278	0.12%
2020/12/10	2.1	108.50	0.2	108.50	108.50	1.9	6,227	0.03%
2020/12/09	20.2	108.50	3	108.50	108.50	17.2	6,215	0.28%
2020/12/08	1.6	108.63	3.2	108.97	109.50	-1.6	6,120	-0.03%
2020/12/07	15.7	108.65	1	109.00	108.50	14.7	6,078	0.24%
2020/12/04	2.1	109.00	1.1	109.48	109.50	1	6,036	0.02%
2020/12/03	4	108.50	1	109.00	108.50	3	6,004	0.05%
2020/12/02	2	108.50	1	109.00	109.00	1	5,965	0.02%
2020/12/01	0.2	109.00	3.1	108.84	109.00	-2.9	5,949	-0.05%
2020/11/30	7	108.65	0.1	109.00	108.50	6.9	5,922	0.12%
2020/11/27	1.1	109.54	0	109.50	109.50	1.1	5,714	0.02%
2020/11/26	2.1	109.02	1	109.50	109.50	1.1	5,698	0.02%
2020/11/25	17.4	108.98	0.9	109.50	109.00	16.4	5,670	0.29%
2020/11/24	4	109.50	70.2	109.51	109.50	-66.2	5,624	-1.18%
2020/11/23	0.4	109.87	87.4	110.01	110.50	-87	5,603	-1.55%
2020/11/20	3.3	109.81	0	0.00	109.50	3.3	5,570	0.06%
2020/11/19	1.5	109.84	0.3	109.50	110.00	1.1	5,554	0.02%
2020/11/18	2.2	109.77	3.1	109.84	110.00	-0.9	5,484	-0.02%
2020/11/17	17.2	109.01	5	109.80	110.00	12.2	5,484	0.22%
2020/11/16	4.1	109.51	1.1	109.50	109.50	3	5,461	0.05%
2020/11/13	2	109.25	18	109.53	110.00	-16	5,440	-0.29%
2020/11/12	6.1	110.48	12	109.75	110.00	-5.9	5,412	-0.11%
2020/11/11	2.3	109.72	26	109.98	110.00	-23.7	5,433	-0.44%
2020/11/10	10.1	109.50	11.1	109.50	110.00	-1	5,382	-0.02%
2020/11/09	4.4	109.28	8.1	109.99	110.00	-3.8	5,352	-0.07%
2020/11/06	2.1	109.50	0.1	109.50	109.50	2	5,338	0.04%
2020/11/05	0.2	109.50	14	109.75	110.00	-13.8	5,349	-0.26%
2020/11/04	0	109.00	14	109.36	109.50	-14	5,309	-0.26%
2020/11/03	92	109.49	26	109.48	109.50	66	5,344	1.24%
2020/11/02	1.1	108.45	10	108.70	109.50	-8.9	5,273	-0.17%
2020/10/30	1.3	107.50	5	107.50	107.00	-3.7	5,220	-0.07%
2020/10/29	2.6	107.61	2	107.50	107.50	0.6	5,181	0.01%
2020/10/27	0.1	108.50	46	108.34	109.00	-45.9	5,288	-0.87%
2020/10/26	0.3	107.81	20	107.88	108.50	-19.7	5,251	-0.38%
2020/10/23	0	107.50	5	107.50	107.50	-5	5,278	-0.09%
2020/10/22	1	107.00	0	0.00	107.00	1	5,375	0.02%
2020/10/21	3	107.00	13	106.92	107.00	-10	5,520	-0.18%
2020/10/20	1.1	107.00	0	0.00	106.50	1.1	5,527	0.02%
2020/10/19	15.1	106.54	0.1	107.00	107.00	15	5,596	0.27%
2020/10/16	6.2	106.51	1	106.50	106.50	5.2	5,648	0.09%
2020/10/15	80.5	106.54	16	106.50	106.50	64.5	5,679	1.14%
2020/10/14	5.1	107.11	10.1	107.50	107.50	-5	5,609	-0.09%
2020/10/13	37	107.03	0	0.00	107.50	37	5,675	0.65%
2020/10/12	0.5	107.50	2	107.25	107.00	-1.5	5,834	-0.03%
2020/10/08	5	107.00	2	107.25	107.50	3	6,335	0.05%
2020/10/07	24	106.96	0	0.00	106.50	24	6,401	0.37%
2020/10/06	5.1	107.71	0	0.00	108.00	5.1	6,385	0.08%
2020/10/05	4.1	107.01	4.3	107.03	107.00	-0.2	6,427	0.00%
2020/09/30	16.1	107.53	0	0.00	107.00	16.1	6,540	0.25%
2020/09/29	1	108.50	7	108.50	108.50	-6	6,633	-0.09%
2020/09/28	1.1	107.55	0	0.00	108.00	1.1	6,793	0.02%
2020/09/25	112.1	107.48	0	0.00	107.50	112.1	6,905	1.62%	大買/鉅額交易
2020/09/24	19.1	107.29	4	107.50	107.00	15.1	6,900	0.22%
2020/09/23	21.1	107.98	1.2	108.00	107.50	19.9	7,205	0.28%
2020/09/22	4.1	108.50	4	108.25	108.00	0.1	7,399	0.00%
2020/09/21	44	108.92	3	108.50	108.50	41	7,687	0.53%
2020/09/18	19.3	108.51	2	109.00	109.00	17.3	7,807	0.22%
2020/09/17	1	108.50	6	108.50	109.00	-5	7,895	-0.06%
2020/09/16	6	108.58	2.1	109.00	109.00	3.9	8,023	0.05%
2020/09/15	3	108.50	2	108.50	109.00	1	8,040	0.01%
2020/09/14	2.2	108.77	3	108.51	109.00	-0.8	8,214	-0.01%
2020/09/11	11.1	108.77	1	108.50	109.00	10.1	8,263	0.12%
2020/09/10	0	0.00	0.5	109.00	109.00	-0.5	8,303	-0.01%
2020/09/09	1.3	108.61	3	108.17	108.50	-1.7	8,371	-0.02%
2020/09/08	119.1	108.72	8	108.94	109.00	111.1	8,473	1.31%	大買/鉅額交易
2020/09/07	6	108.25	35	108.00	108.50	-29	8,524	-0.34%
2020/09/04	36.2	108.07	4.7	108.58	108.50	31.5	8,607	0.37%
2020/09/03	20.4	108.51	0	0.00	109.00	20.4	8,667	0.24%
2020/09/02	12.1	108.51	0	0.00	108.50	12.1	8,735	0.14%
2020/09/01	6.2	108.68	2.7	108.63	109.00	3.5	8,778	0.04%
2020/08/31	9.2	108.56	3	108.50	108.50	6.2	8,763	0.07%
2020/08/28	14	108.93	2	109.25	109.00	12	8,761	0.14%
2020/08/27	10.1	109.50	10	109.50	109.50	0.1	8,858	0.00%
2020/08/26	8.2	109.00	4.1	109.00	109.00	4.1	8,858	0.05%
2020/08/25	3.1	109.49	2.4	109.00	109.00	0.7	8,848	0.01%
2020/08/24	0	109.50	2	109.25	109.00	-2	9,077	-0.02%
2020/08/21	33	109.50	7	109.21	109.50	26	9,151	0.28%
2020/08/20	2.4	109.00	2	109.00	109.00	0.4	9,184	0.00%
2020/08/19	6.4	109.03	3	109.17	109.00	3.4	9,151	0.04%
2020/08/18	4	108.63	8	108.88	109.00	-4	9,134	-0.04%
2020/08/17	5.2	109.00	261.1	109.00	108.50	-255.8	9,252	-2.76%	大賣/鉅額交易
2020/08/14	4	109.00	2	108.50	109.00	2	9,271	0.02%
2020/08/13	2.2	109.27	11.2	109.46	109.50	-9.1	9,294	-0.10%
2020/08/12	14.2	108.54	2	109.00	109.00	12.2	9,347	0.13%
2020/08/11	21.3	108.98	13	108.62	108.50	8.3	9,408	0.09%
2020/08/10	2.4	109.00	0	0.00	108.50	2.4	9,398	0.03%
2020/08/07	4	109.00	93.1	108.99	109.00	-89.1	9,400	-0.95%
2020/08/06	8.2	108.89	15	108.93	109.00	-6.8	9,383	-0.07%
2020/08/05	4.1	108.39	8.2	108.51	108.00	-4.1	9,406	-0.04%
2020/08/04	8.2	108.70	2.1	108.51	108.50	6.1	9,409	0.07%
2020/08/03	29.6	108.55	6	109.00	108.00	23.6	9,690	0.24%
2020/07/31	2	109.50	3	109.33	109.50	-1	9,648	-0.01%
2020/07/30	1.1	109.00	1	108.50	108.50	0.1	9,635	0.00%
2020/07/29	8.2	108.94	0	0.00	108.50	8.2	9,639	0.08%
2020/07/28	33	108.09	9.2	108.46	108.50	23.8	9,667	0.25%
2020/07/27	22.6	108.50	7	108.50	108.00	15.6	9,661	0.16%
2020/07/24	6.1	109.34	26.8	109.13	109.00	-20.7	9,568	-0.22%
2020/07/23	15.3	109.51	13	109.46	109.00	2.3	9,554	0.02%
2020/07/22	272.1	109.99	1.3	109.62	110.00	270.8	9,522	2.84%	大買/鉅額交易
2020/07/21	1.4	109.63	1	110.00	110.00	0.4	9,466	0.00%
2020/07/20	6	110.00	1	110.00	110.00	5	9,461	0.05%
2020/07/17	8	109.94	0	0.00	109.50	8	9,486	0.08%
2020/07/16	23.3	109.70	0	0.00	109.50	23.3	9,520	0.24%
2020/07/15	207.4	109.95	1	109.50	109.50	206.4	9,420	2.19%	大買/鉅額交易
2020/07/14	18	110.20	0	0.00	110.00	18	8,955	0.20%
2020/07/13	17.1	110.88	2	110.75	110.50	15	8,907	0.17%
2020/07/10	13.3	110.55	0.1	111.00	111.00	13.1	8,931	0.15%
2020/07/09	26.2	110.86	6.5	110.96	110.50	19.7	8,945	0.22%
2020/07/08	12.1	111.42	410.7	111.49	112.00	-398.6	8,834	-4.51%	大賣/鉅額交易
2020/07/07	32.2	111.46	13	111.00	111.50	19.2	8,741	0.22%
2020/07/06	10	111.70	4.1	112.01	112.00	5.9	8,596	0.07%
2020/07/03	39.1	112.72	4	112.50	112.00	35.1	8,492	0.41%
2020/07/02	149.4	111.19	1	111.12	114.00	148.4	8,492	1.75%	大買/鉅額交易
2020/07/01	11.4	116.44	40.6	116.74	116.50	-29.1	8,132	-0.36%
2020/06/30	6.1	116.08	72.6	115.84	117.00	-66.5	8,024	-0.83%
2020/06/29	3.5	114.50	5	114.60	115.00	-1.5	7,807	-0.02%
2020/06/24	5.6	114.35	14	114.29	114.50	-8.4	7,726	-0.11%
2020/06/23	7	114.00	3	113.50	114.00	4	7,635	0.05%
2020/06/22	5	113.30	6	113.08	113.50	-1	7,541	-0.01%
2020/06/19	0.1	113.00	111	113.50	113.00	-110.9	7,625	-1.45%	大賣/鉅額交易
2020/06/18	1	113.00	5	112.70	112.50	-4	7,664	-0.05%
2020/06/17	23	113.00	1	112.50	113.00	22	7,791	0.28%
2020/06/15	9	112.11	1.2	112.42	111.50	7.8	8,380	0.09%
2020/06/12	8	112.44	1	112.00	113.00	7	8,469	0.08%
2020/06/11	2	112.50	1	113.00	112.50	1	8,705	0.01%
2020/06/10	4	112.50	1	113.00	113.00	3	8,822	0.03%
2020/06/09	4	112.50	0.5	112.50	113.00	3.5	9,231	0.04%
2020/06/08	3.1	112.50	10	112.50	113.00	-6.9	9,366	-0.07%
2020/06/05	3.1	112.99	0	0.00	112.50	3.1	9,371	0.03%
2020/06/04	6	112.58	1	113.00	113.00	5	9,497	0.05%
2020/06/03	1.2	112.00	7	112.21	112.50	-5.8	9,534	-0.06%
2020/06/02	2.1	111.99	0	0.00	112.00	2.1	9,494	0.02%
2020/06/01	179.2	111.50	4	111.38	111.50	175.2	9,544	1.84%	大買/鉅額交易
2020/05/29	2	110.25	1	111.00	110.50	1	9,515	0.01%
2020/05/27	4.5	110.00	2	110.00	110.00	2.5	9,403	0.03%
2020/05/26	0.1	111.00	0.1	111.00	111.00	0	9,413	0.00%
2020/05/25	8.5	110.76	0	0.00	110.50	8.5	9,453	0.09%
2020/05/22	0.4	111.00	0	0.00	111.00	0.4	9,465	0.00%
2020/05/21	6.2	111.08	2	111.50	111.50	4.2	9,403	0.04%
2020/05/20	2	111.00	454	111.00	111.50	-452	9,396	-4.81%	大賣/鉅額交易
2020/05/19	5	111.10	0	0.00	111.00	5	9,416	0.05%
2020/05/18	6	110.67	5	110.30	110.50	1	9,379	0.01%
2020/05/15	10	109.95	0	0.00	109.50	10	9,289	0.11%
2020/05/14	4	109.63	0	0.00	110.00	4	9,275	0.04%
2020/05/13	2.3	110.00	0	0.00	110.00	2.3	9,267	0.02%
2020/05/12	7.4	110.00	0	0.00	110.00	7.4	9,285	0.08%
2020/05/11	6.1	110.00	3	110.17	110.00	3.1	9,323	0.03%
2020/05/08	2	111.00	6	110.33	110.00	-4	9,303	-0.04%
2020/05/07	21	109.00	0	0.00	109.00	21	9,043	0.23%
2020/05/06	9	109.00	3	109.17	109.50	6	9,075	0.07%
2020/05/05	186	109.49	0	0.00	109.00	186	9,070	2.05%	大買/鉅額交易
2020/05/04	24	108.50	1	109.00	109.00	23	9,113	0.25%
2020/04/30	11	109.50	1	109.50	109.50	10	9,195	0.11%
2020/04/29	13	109.58	1	110.00	110.00	12	9,263	0.13%
2020/04/28	9	109.00	0	0.00	109.50	9	9,407	0.10%
2020/04/27	1	109.48	1	109.50	109.50	0	9,616	0.00%
2020/04/23	17	108.00	0	0.00	109.00	17	9,705	0.18%
2020/04/22	5	108.00	28	108.50	109.00	-23	9,750	-0.24%
2020/04/21	16	108.34	1	108.50	108.50	15	9,848	0.15%
2020/04/20	12	108.67	2	109.00	109.00	10	9,879	0.10%
2020/04/17	27	108.50	2	108.75	108.50	25	9,989	0.25%
2020/04/16	9.4	108.02	0.1	108.50	108.00	9.3	9,978	0.09%
2020/04/15	9	108.33	0.2	109.00	109.00	8.8	9,961	0.09%
2020/04/14	22	108.30	2	108.50	108.50	20	9,924	0.20%
2020/04/13	9.1	107.51	3	108.00	108.00	6.1	10,020	0.06%
2020/04/10	3.2	107.06	21	108.00	108.00	-17.8	10,005	-0.18%
2020/04/09	1	107.50	0.1	107.50	107.00	0.9	9,971	0.01%
2020/04/08	195	107.97	1	107.52	108.00	194	10,011	1.94%	大買/鉅額交易
2020/04/07	29	107.60	6	107.50	107.50	23	10,024	0.23%
2020/04/06	0	0.00	1	107.50	108.00	-1	9,979	-0.01%
2020/04/01	1	108.00	37	108.00	107.00	-36	9,914	-0.36%
2020/03/31	1	107.00	0	0.00	107.50	1	9,760	0.01%
2020/03/30	3	106.83	2	106.50	106.50	1	9,699	0.01%
2020/03/27	2.2	107.03	1	107.00	107.50	1.2	9,687	0.01%
2020/03/26	0.1	107.50	2	108.25	107.50	-1.9	9,609	-0.02%
2020/03/25	1	107.50	1	108.00	108.00	0	9,648	0.00%
2020/03/24	162.1	107.38	74	107.20	107.00	88.1	9,641	0.91%	大買/
2020/03/23	0.4	105.50	21	104.88	105.50	-20.6	9,547	-0.22%
2020/03/20	4.1	105.51	6	106.08	106.50	-1.9	9,537	-0.02%
2020/03/19	99	103.99	13.2	103.93	105.50	85.8	9,487	0.90%
2020/03/18	3	105.67	6	105.83	106.50	-3	9,241	-0.03%
2020/03/17	3	104.01	37	105.26	107.00	-34	9,118	-0.37%
2020/03/16	8	105.13	10.3	105.01	105.00	-2.3	8,883	-0.03%
2020/03/13	118.1	104.57	27.2	104.97	106.00	90.9	8,743	1.04%	大買/
2020/03/12	13.2	107.16	17	107.62	107.50	-3.8	8,318	-0.05%
2020/03/11	40	107.56	0	0.00	108.50	40	8,113	0.49%
2020/03/10	31	107.50	1	108.00	107.50	30	8,139	0.37%
2020/03/09	247	107.99	13	107.50	107.50	234	8,022	2.92%	大買/鉅額交易
2020/03/06	1	109.00	1	109.00	108.50	0	7,989	0.00%
2020/03/05	0	110.00	27.6	109.66	110.00	-27.6	7,926	-0.35%
2020/03/04	0	0.00	5	108.50	109.00	-5	7,879	-0.06%
2020/03/03	7	108.14	2	108.50	108.00	5	7,908	0.06%
2020/03/02	211	107.99	4	107.75	108.00	207	7,876	2.63%	大買/鉅額交易
2020/02/27	6	108.17	0.3	108.50	108.00	5.7	8,067	0.07%
2020/02/26	47	108.48	0	0.00	108.00	47	8,020	0.59%
2020/02/25	0.1	109.00	0	0.00	108.50	0.1	8,018	0.00%
2020/02/24	5	108.60	0	0.00	108.50	5	8,025	0.06%
2020/02/21	4	109.50	1	109.50	109.50	3	8,032	0.04%
2020/02/20	8	109.63	0	0.00	109.50	8	8,052	0.10%
2020/02/19	0	110.00	0	0.00	110.00	0	8,025	0.00%
2020/02/18	10	109.95	0.4	110.00	109.50	9.7	8,028	0.12%
2020/02/17	0	110.00	3.4	109.27	110.00	-3.4	8,055	-0.04%
2020/02/14	2	109.00	5.6	109.50	109.00	-3.6	8,125	-0.04%
2020/02/13	56	109.48	5.5	109.05	109.50	50.5	8,147	0.62%
2020/02/12	37	108.95	1	108.50	108.50	36	8,115	0.44%
2020/02/11	2	108.75	1	108.50	108.50	1	8,100	0.01%
2020/02/10	186	108.50	1	108.50	109.00	185	8,112	2.28%	大買/鉅額交易
2020/02/07	0	109.00	2	109.00	109.00	-2	8,282	-0.02%
2020/02/06	5.1	108.51	1	108.50	108.50	4.1	8,254	0.05%
2020/02/05	5.2	108.21	0	0.00	108.00	5.2	8,229	0.06%
2020/02/04	9	107.61	3	108.50	108.00	6	8,195	0.07%
2020/02/03	9.1	107.52	57	107.55	108.00	-47.9	8,113	-0.59%
2020/01/31	7	108.36	4	108.38	108.00	3	7,981	0.04%
2020/01/30	18	108.03	6	108.17	108.50	12	7,817	0.15%
2020/01/20	5	109.50	5	109.50	109.50	0	7,577	0.00%
2020/01/17	13	109.23	89	109.12	109.50	-76	7,539	-1.01%
2020/01/16	4.1	109.13	5	109.50	109.50	-0.9	7,513	-0.01%
2020/01/15	1	109.00	0	0.00	109.00	1	7,460	0.01%
2020/01/14	185.4	109.49	0	0.00	109.50	185.4	7,317	2.53%	大買/鉅額交易
2020/01/13	5	109.40	159	109.86	110.00	-154	7,259	-2.12%	大賣/鉅額交易
2020/01/10	3	109.33	0	0.00	109.50	3	7,239	0.04%
2020/01/09	0.2	110.00	0.3	110.00	109.50	-0.1	7,218	0.00%
2020/01/08	20.5	109.01	1	109.50	109.00	19.5	7,214	0.27%
2020/01/07	1,005	109.50	0.3	110.00	109.50	1,004.7	7,148	14.06%	大買/鉅額交易
2020/01/03	6.4	110.26	10	109.65	110.50	-3.6	7,018	-0.05%
2020/01/02	9	110.28	3.7	110.13	109.50	5.3	6,976	0.08%
2019/12/31	6	110.42	11	110.00	110.00	-5	6,904	-0.07%
2019/12/30	11	111.00	0	0.00	111.00	11	6,872	0.16%
2019/12/27	2.1	111.01	12	111.50	111.50	-10	6,837	-0.15%
2019/12/26	2	111.00	0	0.00	111.00	2	6,906	0.03%
2019/12/25	1	111.00	1	111.00	110.50	0	6,993	0.00%
2019/12/24	0	0.00	3.2	111.00	110.50	-3.2	7,013	-0.04%
2019/12/23	0	0.00	1	111.00	111.50	-1	6,997	-0.01%
2019/12/20	9	110.94	1	110.50	111.00	8	7,058	0.11%
2019/12/19	4	110.50	0	0.00	110.00	4	7,019	0.06%
2019/12/18	1	111.00	5	110.50	110.50	-4	6,930	-0.06%
2019/12/17	6.1	110.51	1.1	111.00	110.50	5	6,942	0.07%
2019/12/16	6.1	110.84	1	111.50	110.50	5.1	6,757	0.08%
2019/12/13	1.1	111.55	2	112.00	112.00	-0.9	6,529	-0.01%
2019/12/12	1.1	112.00	0	0.00	111.50	1.1	6,455	0.02%
2019/12/11	3.5	111.50	0	0.00	111.00	3.5	6,406	0.05%
2019/12/10	6	111.50	1	112.00	111.50	5	6,383	0.08%
2019/12/09	2.2	112.50	0	0.00	112.00	2.2	6,390	0.03%
2019/12/06	1	113.00	2	112.75	112.50	-1	6,408	-0.02%
2019/12/05	1	113.00	0	0.00	113.00	1	6,446	0.02%
2019/12/04	1.1	112.55	2	113.00	113.00	-0.9	6,358	-0.01%
2019/12/03	2	113.00	0	0.00	113.00	2	6,403	0.03%
2019/12/02	0.1	113.00	0.1	113.00	113.00	0	6,385	0.00%
2019/11/29	7.2	112.64	0	0.00	113.00	7.2	6,449	0.11%
2019/11/28	2	112.50	0	0.00	112.50	2	6,513	0.03%
2019/11/27	2.2	113.00	5.2	113.48	113.00	-3	6,592	-0.05%
2019/11/26	4	113.63	5	113.90	112.50	-1	6,617	-0.02%
2019/11/25	3.5	113.93	1	114.00	113.50	2.5	6,316	0.04%
2019/11/22	1	114.00	2	114.00	114.00	-1	6,369	-0.02%
2019/11/21	0.1	113.00	0	0.00	113.00	0.1	6,309	0.00%
2019/11/20	0	0.00	4	113.38	114.00	-4	6,307	-0.06%
2019/11/19	0	0.00	3	113.50	113.00	-3	6,258	-0.05%
2019/11/18	0	0.00	1	114.00	113.50	-1	6,221	-0.02%
2019/11/14	0	113.00	6.5	112.85	113.00	-6.5	6,216	-0.10%
2019/11/13	4.1	113.00	0	0.00	112.50	4.1	6,280	0.07%
2019/11/12	1	114.00	5	113.90	113.50	-4	6,219	-0.06%
2019/11/11	0	0.00	2.4	113.92	114.00	-2.4	6,214	-0.04%
2019/11/08	0	0.00	3	113.50	113.50	-3	6,226	-0.05%
2019/11/07	1	113.50	3	113.50	113.00	-2	6,198	-0.03%
2019/11/06	0	0.00	3	113.83	113.50	-3	6,191	-0.05%
2019/11/05	0	0.00	3	112.67	113.00	-3	6,070	-0.05%
2019/11/04	0.2	113.00	0	0.00	113.00	0.2	6,132	0.00%
2019/11/01	1	112.50	9	112.89	113.00	-8	6,176	-0.13%
2019/10/31	1	112.50	15	112.00	112.00	-14	6,243	-0.22%
2019/10/30	0	112.50	3	113.00	113.00	-3	6,215	-0.05%
2019/10/29	0	112.50	0.7	112.50	112.50	-0.7	6,240	-0.01%
2019/10/28	1	113.00	1	112.50	113.00	0	6,245	0.00%
2019/10/25	0.2	112.50	3	112.50	112.50	-2.8	6,309	-0.04%
2019/10/22	0	0.00	1.7	112.50	113.00	-1.7	6,756	-0.03%
2019/10/21	0	0.00	6	112.42	112.50	-6	6,880	-0.09%
2019/10/18	2	112.00	7	112.14	112.50	-5	6,839	-0.07%
2019/10/17	1.1	112.44	0	0.00	112.50	1.1	6,695	0.02%
2019/10/16	0	0.00	2	112.50	112.50	-2	6,685	-0.03%
2019/10/15	1.2	112.00	3	112.00	112.00	-1.8	6,725	-0.03%
2019/10/14	0	0.00	3	112.00	112.00	-3	6,779	-0.04%
2019/10/09	2	112.00	0.1	111.50	111.50	1.9	6,729	0.03%
2019/10/08	0	0.00	70	112.01	112.50	-70	6,743	-1.04%
2019/10/04	0	0.00	11	112.00	112.00	-11	6,743	-0.16%
2019/10/02	1.1	112.00	2	112.50	112.00	-0.9	6,768	-0.01%
2019/10/01	11	112.00	12	111.88	112.00	-1	6,695	-0.01%
2019/09/24	1	111.50	0	0.00	111.50	1	6,637	0.02%
2019/09/23	3	112.33	12	112.00	112.00	-9	6,636	-0.14%
2019/09/20	0	0.00	66	112.48	112.50	-66	6,715	-0.98%
2019/09/19	1.2	111.50	5	111.50	112.00	-3.8	6,610	-0.06%
2019/09/18	0.3	111.50	36	112.00	111.50	-35.7	6,640	-0.54%
2019/09/17	1	111.00	3.3	111.05	111.50	-2.3	6,593	-0.03%
2019/09/16	0	0.00	2	111.00	111.50	-2	6,668	-0.03%
2019/09/12	0.2	111.00	200	111.12	111.00	-199.8	6,692	-2.99%	大賣/鉅額交易
2019/09/11	1	111.00	0	0.00	111.00	1	6,738	0.01%
2019/09/09	1.1	110.50	1	110.00	110.50	0.1	6,675	0.00%
2019/09/06	7	110.00	3	109.67	110.00	4	6,674	0.06%
2019/09/05	0.2	110.00	695	110.00	110.00	-694.8	6,679	-10.40%	大賣/鉅額交易
2019/09/04	2	109.75	0	0.00	110.00	2	6,695	0.03%
2019/09/03	7	109.71	4	109.88	109.50	3	6,673	0.04%
2019/09/02	2.2	109.53	5.1	109.71	110.00	-2.9	6,626	-0.04%
2019/08/30	1	109.00	1	109.00	109.00	0	6,541	0.00%
2019/08/29	3	108.00	2	108.00	108.50	1	6,480	0.02%
2019/08/28	1	107.50	2	107.25	108.00	-1	6,485	-0.02%
2019/08/27	1	107.50	3	107.00	107.50	-2	6,526	-0.03%
2019/08/26	4	107.00	0	0.00	107.00	4	6,564	0.06%
2019/08/23	16	107.50	0	0.00	107.50	16	6,608	0.24%
2019/08/22	1	107.50	1	107.50	107.00	0	6,598	0.00%
2019/08/21	2	107.25	0.1	107.50	107.50	1.9	6,788	0.03%
2019/08/20	0.1	107.50	0	0.00	107.00	0.1	6,783	0.00%
2019/08/19	24.1	107.67	0.5	107.50	107.50	23.6	6,810	0.35%
2019/08/16	2.1	107.05	2	107.50	108.00	0.1	6,791	0.00%
2019/08/15	3.2	106.84	0	0.00	106.50	3.2	6,741	0.05%
2019/08/14	1	107.00	0	0.00	107.00	1	6,828	0.01%
2019/08/13	5.2	107.31	5	107.00	107.00	0.2	6,930	0.00%
2019/08/12	31.8	107.51	4	107.50	107.50	27.8	6,936	0.40%
2019/08/08	0.3	107.50	0	0.00	107.50	0.3	6,922	0.00%
2019/08/07	246.1	106.98	1.1	106.54	106.50	245	6,947	3.53%	大買/鉅額交易
2019/08/06	6.1	106.92	0	0.00	106.50	6.1	6,985	0.09%
2019/08/05	4	107.38	0.8	107.50	107.50	3.2	6,937	0.05%
2019/08/02	453.4	107.38	0	0.00	107.00	453.4	6,936	6.54%	大買/鉅額交易
2019/08/01	8	107.50	0	0.00	107.00	8	6,915	0.12%
2019/07/31	22	107.91	1	108.00	108.00	21	6,920	0.30%
2019/07/30	8.4	107.64	0	0.00	107.50	8.4	6,870	0.12%
2019/07/29	501.5	107.97	0	0.00	107.50	501.5	6,887	7.28%	大買/鉅額交易
2019/07/26	10.6	107.58	0	0.00	107.50	10.6	6,869	0.15%
2019/07/25	32	107.06	0	0.00	107.00	32	6,827	0.47%
2019/07/24	6	112.17	0	0.00	112.00	6	6,616	0.09%
2019/07/23	2	112.25	162	112.01	112.00	-160	6,486	-2.47%	大賣/鉅額交易
2019/07/22	8	112.00	1	112.00	112.50	7	6,405	0.11%
2019/07/19	5.2	112.50	0.2	112.50	112.00	5	6,385	0.08%
2019/07/17	2	111.00	0.2	112.00	112.00	1.8	6,429	0.03%
2019/07/16	6.4	111.92	1	111.50	111.50	5.4	6,321	0.09%
2019/07/12	9.4	113.00	0	0.00	113.00	9.4	6,280	0.15%
2019/07/11	3	113.50	0	0.00	113.50	3	6,263	0.05%
2019/07/10	0.2	113.50	7	113.00	113.50	-6.8	6,268	-0.11%
2019/07/09	0	0.00	74.1	113.50	113.50	-74.1	6,295	-1.18%
2019/07/08	1.2	113.50	2	113.50	114.00	-0.8	6,343	-0.01%
2019/07/05	63	113.00	0	0.00	113.50	63	6,393	0.99%
2019/07/03	18	113.00	5	113.50	113.50	13	6,419	0.20%
2019/07/02	0	0.00	3	113.50	113.50	-3	6,505	-0.05%
2019/06/28	1.1	113.50	0	0.00	113.00	1.1	6,592	0.02%
2019/06/25	0	0.00	1	114.00	114.00	-1	6,708	-0.01%
2019/06/24	1	113.50	5	113.00	114.00	-4	6,729	-0.06%
2019/06/21	0	113.00	0	0.00	113.50	0	6,689	0.00%
2019/06/20	3	112.50	0	0.00	112.50	3	6,613	0.05%
2019/06/19	1.2	112.58	234	112.67	113.50	-232.8	6,580	-3.54%	大賣/鉅額交易
2019/06/18	250	112.00	0	0.00	112.00	250	6,537	3.82%	大買/鉅額交易
2019/06/17	1	112.00	0	0.00	112.00	1	6,550	0.02%
2019/06/14	0	0.00	0	112.50	112.50	0	6,531	0.00%
2019/06/13	0	0.00	800	112.54	113.00	-800	6,508	-12.29%	大賣/鉅額交易
2019/06/12	3.2	113.00	3.1	113.48	113.00	0.1	6,696	0.00%
2019/06/11	0.5	113.50	1	114.00	113.50	-0.5	6,654	-0.01%
2019/06/10	1	114.00	0	0.00	114.00	1	6,660	0.02%
2019/06/06	0	0.00	0.5	113.00	113.50	-0.5	6,651	-0.01%
2019/06/05	301	113.00	10	113.00	113.50	291	6,704	4.34%	大買/鉅額交易
2019/06/04	0	0.00	5	113.00	113.00	-5	6,688	-0.07%
2019/06/03	0.1	113.00	4.4	113.00	113.00	-4.3	6,657	-0.06%
2019/05/31	1	112.50	9	112.28	112.50	-8	6,653	-0.12%
2019/05/30	0	0.00	9	112.33	112.50	-9	6,596	-0.14%
2019/05/29	12	111.88	52	111.99	112.00	-40	6,655	-0.60%
2019/05/28	1	111.50	0	0.00	111.50	1	6,705	0.01%
2019/05/27	50	112.48	15	112.00	112.00	35	6,589	0.53%
2019/05/24	600	112.45	0	0.00	112.00	600	6,651	9.02%	大買/鉅額交易
2019/05/23	31	111.98	0	0.00	112.00	31	6,669	0.46%
2019/05/22	0.2	112.00	0	0.00	112.00	0.2	6,721	0.00%
2019/05/21	27	112.50	5	112.00	112.50	22	6,787	0.32%
2019/05/20	0	0.00	5	111.50	111.50	-5	6,718	-0.07%
2019/05/17	0.4	111.00	0	0.00	111.00	0.4	6,688	0.01%
2019/05/15	50	111.00	0.1	111.00	110.50	49.9	6,818	0.73%
2019/05/14	0.1	111.00	5	110.20	111.50	-4.9	6,921	-0.07%
2019/05/13	0.2	110.00	11	110.05	110.00	-10.8	6,943	-0.16%
2019/05/10	2	110.50	0	0.00	110.00	2	7,083	0.03%
2019/05/09	0.5	110.00	0	0.00	110.00	0.5	7,122	0.01%
2019/05/08	0	0.00	8	111.00	111.50	-8	7,111	-0.11%
2019/05/03	1,014	111.00	0.7	111.00	111.00	1,013.3	7,200	14.07%	大買/鉅額交易
2019/05/02	5	111.00	0	0.00	111.00	5	7,194	0.07%
2019/04/30	5	111.00	2	111.00	111.00	3	7,258	0.04%
2019/04/29	5	110.50	1	110.50	111.00	4	7,202	0.06%
2019/04/26	604	110.50	7	110.50	110.50	597	7,224	8.26%	大買/鉅額交易
2019/04/25	49	110.50	0	0.00	110.50	49	7,168	0.68%
2019/04/24	0.1	110.50	3	110.50	110.50	-2.9	7,198	-0.04%
2019/04/23	5	110.00	0	0.00	110.50	5	7,174	0.07%
2019/04/22	5	109.50	40	110.00	110.00	-35	7,221	-0.48%
2019/04/19	30.1	110.00	0	0.00	109.50	30.1	7,281	0.41%
2019/04/18	4	109.50	358	109.50	110.00	-354	7,320	-4.84%	大賣/鉅額交易
2019/04/17	29	109.90	270.3	109.50	109.50	-241.3	7,358	-3.28%	大賣/鉅額交易
2019/04/16	9	109.78	2	109.75	110.00	7	7,406	0.09%
2019/04/15	5	109.50	1.4	109.50	109.50	3.6	7,420	0.05%
2019/04/12	4	109.50	0	0.00	109.50	4	7,423	0.05%
2019/04/11	1.1	108.55	0	0.00	109.00	1.1	7,393	0.01%
2019/04/10	2	109.00	1	109.50	109.50	1	7,426	0.01%
2019/04/09	0	0.00	14	108.64	109.50	-14	7,714	-0.18%
2019/04/08	6	108.50	1	108.50	108.50	5	7,750	0.06%
2019/04/03	3.3	108.85	0	0.00	108.50	3.3	7,813	0.04%
2019/04/02	3.2	109.81	0	0.00	109.50	3.2	7,839	0.04%
2019/04/01	0.3	110.00	25.6	110.12	110.50	-25.3	7,776	-0.32%
2019/03/29	0.5	109.00	2	109.00	109.50	-1.5	7,606	-0.02%
2019/03/28	0	0.00	2	109.00	109.00	-2	7,611	-0.03%
2019/03/27	0	0.00	1	108.50	108.50	-1	7,598	-0.01%
2019/03/26	0	0.00	1	108.00	108.50	-1	7,574	-0.01%
2019/03/25	7.2	108.00	0	0.00	107.50	7.2	7,616	0.09%
2019/03/21	3	108.00	2	108.00	108.00	1	7,614	0.01%
2019/03/20	0	0.00	1	108.50	108.00	-1	7,596	-0.01%
2019/03/18	1	108.00	0	108.00	108.00	1	7,539	0.01%
2019/03/15	0	0.00	2	108.00	108.00	-2	7,534	-0.03%
2019/03/14	92.1	108.00	54	107.51	107.50	38.1	7,320	0.52%
2019/03/13	0.1	108.00	2	107.75	108.00	-1.9	7,349	-0.03%
2019/03/12	0.2	107.50	20	107.78	108.00	-19.8	7,320	-0.27%
2019/03/08	94	107.50	4	107.00	107.50	90	7,532	1.20%
2019/03/07	135.1	107.50	3	107.50	107.00	132.1	7,664	1.72%	大買/鉅額交易
2019/03/06	4	107.25	0	0.00	107.50	4	7,711	0.05%
2019/03/05	3	107.00	5	107.00	107.00	-2	7,763	-0.03%
2019/03/04	4	106.63	10	107.00	107.00	-6	7,725	-0.08%
2019/02/26	93.1	106.50	201	107.00	106.50	-107.9	7,675	-1.41%	大賣/鉅額交易
2019/02/25	0	0.00	330	106.96	107.00	-330	7,585	-4.35%	大賣/鉅額交易
2019/02/22	5.1	107.00	0.4	107.00	107.00	4.7	7,626	0.06%
2019/02/21	4	106.13	0	0.00	106.50	4	7,566	0.05%
2019/02/20	4.2	106.38	17	106.50	106.50	-12.8	7,586	-0.17%
2019/02/19	1.2	106.08	0	0.00	106.00	1.2	7,568	0.02%
2019/02/18	4	106.38	0	0.00	106.50	4	7,643	0.05%
2019/02/15	2	106.25	335	106.09	106.50	-333	7,592	-4.39%	大賣/鉅額交易
2019/02/14	13	106.12	0	0.00	106.00	13	7,577	0.17%
2019/02/13	7.2	106.29	335	106.55	106.00	-327.8	7,553	-4.34%	大賣/鉅額交易
2019/02/12	9	106.56	0	0.00	107.00	9	7,414	0.12%
2019/02/11	2.7	107.19	4	107.88	106.50	-1.3	7,317	-0.02%
2019/01/30	5.2	106.81	5	107.00	107.00	0.2	7,187	0.00%
2019/01/29	11	106.50	0	0.00	107.00	11	7,148	0.15%
2019/01/28	9.2	106.51	1	107.00	106.50	8.2	7,199	0.11%
2019/01/25	10	106.50	0	0.00	107.00	10	7,596	0.13%
2019/01/24	11	106.50	0	0.00	107.00	11	7,749	0.14%
2019/01/23	0.3	107.00	200	107.50	107.00	-199.7	7,775	-2.57%	大賣/鉅額交易
2019/01/22	1	106.50	4	107.25	107.50	-3	7,813	-0.04%
2019/01/21	1.3	106.61	0	0.00	106.50	1.3	7,837	0.02%
2019/01/18	6	106.50	0	0.00	107.00	6	8,117	0.07%
2019/01/16	2	106.75	0	0.00	107.00	2	8,379	0.02%
2019/01/15	1	106.50	1	106.50	107.00	0	8,397	0.00%
2019/01/14	52.1	106.50	0	0.00	106.50	52.1	8,359	0.62%
2019/01/11	83	107.00	0	0.00	107.00	83	8,363	0.99%
2019/01/10	1	106.51	0	0.00	107.00	1	8,401	0.01%
2019/01/09	4	107.00	0	0.00	107.50	4	8,432	0.05%
2019/01/08	0	0.00	8	107.00	107.00	-8	8,433	-0.09%
2019/01/07	0	0.00	0.2	108.00	108.00	-0.2	8,516	0.00%
2019/01/04	0	107.50	0	0.00	107.50	0	8,679	0.00%
2019/01/03	1	107.00	0	0.00	107.00	1	9,009	0.01%
2019/01/02	1	108.00	0	0.00	107.00	1	9,062	0.01%
2018/12/28	0	0.00	21	109.90	113.00	-21	8,987	-0.23%
2018/12/26	7	106.07	0	0.00	106.00	7	8,808	0.08%
2018/12/25	2	106.50	0	0.00	106.50	2	8,697	0.02%
2018/12/24	1.1	107.05	0	0.00	107.00	1.1	8,687	0.01%
2018/12/22	252	107.50	6	107.67	108.00	246	8,617	2.85%	大買/鉅額交易
2018/12/21	150	107.46	1	107.50	107.50	149	8,595	1.73%	大買/鉅額交易
2018/12/20	1.2	107.08	9.8	107.04	107.50	-8.6	8,608	-0.10%
2018/12/18	1	107.00	0	0.00	106.50	1	8,604	0.01%
2018/12/14	0	0.00	1	107.00	107.50	-1	8,734	-0.01%
2018/12/13	1	107.00	0	0.00	107.50	1	8,739	0.01%
2018/12/11	0	0.00	4	107.00	107.50	-4	8,867	-0.05%
2018/12/07	1	107.00	1	106.50	107.00	0	8,958	0.00%
2018/12/06	1	106.50	0.1	106.50	106.50	0.9	9,091	0.01%
2018/12/05	1	106.50	2	106.00	106.50	-1	9,236	-0.01%
2018/12/04	3	106.00	1	106.50	106.00	2	9,371	0.02%
2018/12/03	10	106.25	95	106.11	106.00	-85	9,426	-0.90%
2018/11/30	0.1	107.00	0	0.00	107.00	0.1	9,269	0.00%
2018/11/29	0	0.00	2	107.50	106.50	-2	9,151	-0.02%
2018/11/28	0	0.00	1	107.00	107.50	-1	9,093	-0.01%
2018/11/27	1	107.00	0	0.00	107.50	1	9,007	0.01%
2018/11/26	0	0.00	1.5	107.50	107.50	-1.5	9,049	-0.02%
2018/11/23	0	0.00	4	107.50	108.00	-4	9,050	-0.04%
2018/11/21	0	0.00	2	106.75	107.00	-2	8,978	-0.02%
2018/11/20	2	106.50	0	0.00	107.00	2	8,923	0.02%
2018/11/19	0.2	106.50	0	0.00	106.50	0.2	8,949	0.00%
2018/11/16	6	106.00	0	0.00	106.00	6	8,896	0.07%
2018/11/15	0	0.00	1.1	107.50	107.00	-1.1	8,884	-0.01%
2018/11/13	0	0.00	0.1	107.00	107.00	-0.1	9,035	0.00%
2018/11/12	1	107.00	1	107.00	106.50	0	9,003	0.00%
2018/11/09	2.1	107.24	0	0.00	107.00	2.1	9,085	0.02%
2018/11/08	1	107.00	1	107.00	107.00	0	9,207	0.00%
2018/11/07	2	107.00	2	106.50	107.00	0	9,241	0.00%
2018/11/06	9.1	105.68	6	105.92	106.00	3.1	9,244	0.03%
2018/11/05	73	105.01	25	105.08	105.50	48	9,251	0.52%
2018/11/02	15.3	105.49	316	105.23	106.00	-300.7	9,230	-3.26%	大賣/鉅額交易
2018/11/01	0.2	107.50	0	107.50	107.00	0.2	8,857	0.00%
2018/10/31	0	0.00	2	109.25	109.50	-2	8,724	-0.02%
2018/10/30	60	108.78	0	0.00	108.50	60	8,660	0.69%
2018/10/29	11	109.50	17	109.09	109.50	-6	8,645	-0.07%
2018/10/26	96	108.35	18	108.61	109.00	78	8,591	0.91%
2018/10/25	158	107.29	2	107.25	108.00	156	8,301	1.88%	大買/鉅額交易
2018/10/24	20	107.43	0	0.00	107.00	20	8,291	0.24%
2018/10/23	0	0.00	0.4	107.00	106.50	-0.4	8,218	-0.01%
2018/10/22	3	107.17	1.6	106.88	107.50	1.4	8,211	0.02%
2018/10/19	22.1	107.00	0	0.00	106.50	22.1	8,269	0.27%
2018/10/18	0	0.00	4	108.00	107.50	-4	8,341	-0.05%
2018/10/17	12.4	106.98	6	106.92	107.00	6.4	8,573	0.07%
2018/10/16	101.1	107.17	7	106.79	107.00	94.1	8,704	1.08%	大買/
2018/10/15	949	106.99	0	0.00	106.50	949	8,771	10.82%	大買/鉅額交易
2018/10/12	4.3	107.92	0	0.00	108.00	4.3	8,711	0.05%
2018/10/11	660	109.13	9	108.61	108.50	651	8,568	7.60%	大買/鉅額交易
2018/10/09	26	109.13	31	110.00	109.50	-5	8,251	-0.06%
2018/10/08	27.2	108.89	0	0.00	108.50	27.2	8,182	0.33%
2018/10/05	72	108.23	7.5	108.47	109.00	64.5	8,172	0.79%
2018/10/04	101.5	108.97	0.5	108.50	108.00	101	8,051	1.25%	大買/
2018/10/03	1.3	109.12	0	0.00	109.00	1.3	8,037	0.02%
2018/10/02	1	109.50	0	0.00	109.50	1	8,043	0.01%
2018/10/01	0	0.00	6	110.00	110.50	-6	7,999	-0.08%
2018/09/28	1	110.00	2	110.25	110.00	-1	8,056	-0.01%
2018/09/27	0	0.00	2	110.00	110.00	-2	8,056	-0.02%
2018/09/26	4	109.50	0	0.00	109.50	4	7,996	0.05%
2018/09/25	1	109.50	0	0.00	109.50	1	8,223	0.01%
2018/09/21	2	109.75	1	110.00	109.50	1	8,225	0.01%
2018/09/20	101	110.00	0	0.00	110.00	101	8,123	1.24%	大買/鉅額交易
2018/09/19	1.1	110.00	0	0.00	110.50	1.1	8,115	0.01%
2018/09/18	897	109.77	11	109.73	110.00	886	8,115	10.92%	大買/鉅額交易
2018/09/17	1	108.50	5	109.00	108.50	-4	8,025	-0.05%
2018/09/14	21	108.83	0	0.00	108.50	21	7,984	0.26%
2018/09/12	13.1	110.31	4	110.38	110.00	9.1	7,988	0.11%
2018/09/11	1.6	108.88	51	109.04	110.00	-49.4	7,973	-0.62%
2018/09/10	32	108.64	16	108.50	108.50	16	8,052	0.20%
2018/09/07	0	0.00	2	108.50	108.00	-2	8,075	-0.02%
2018/09/06	2	108.00	1	108.00	107.50	1	7,987	0.01%
2018/09/05	1	108.00	0	0.00	108.00	1	7,979	0.01%
2018/09/03	1	108.00	1	108.00	108.00	0	8,005	0.00%
2018/08/31	2	108.00	4	108.50	108.50	-2	8,041	-0.02%
2018/08/30	4	107.50	137	107.77	107.50	-133	8,054	-1.65%	大賣/鉅額交易
2018/08/29	1.1	108.12	4	108.38	108.50	-2.9	8,028	-0.04%
2018/08/27	235.3	108.47	0	0.00	108.00	235.3	8,102	2.90%	大買/鉅額交易
2018/08/24	32	107.78	2	107.50	107.50	30	8,066	0.37%
2018/08/23	1	108.00	0	0.00	108.50	1	8,396	0.01%
2018/08/22	1	107.50	1	108.00	108.00	0	8,477	0.00%
2018/08/21	0	0.00	2.1	108.26	108.50	-2.1	8,265	-0.03%
2018/08/20	0.2	107.50	2	107.25	107.00	-1.8	8,324	-0.02%
2018/08/16	2	106.50	0	0.00	106.50	2	8,258	0.02%
2018/08/15	5	106.50	2	106.75	107.00	3	8,181	0.04%
2018/08/14	0.1	107.00	0.1	107.00	107.00	0	8,138	0.00%
2018/08/13	1	107.00	0	0.00	106.50	1	8,149	0.01%
2018/08/10	2.1	106.80	0	0.00	107.50	2.1	8,218	0.03%
2018/08/09	2	106.75	0	0.00	107.00	2	8,248	0.02%
2018/08/08	3	106.84	9	107.00	107.00	-6	8,215	-0.07%
2018/08/07	1	106.50	0	0.00	106.50	1	8,218	0.01%
2018/08/06	0	0.00	286	106.50	106.50	-286	8,207	-3.48%	大賣/鉅額交易
2018/08/03	3	105.17	2	105.00	106.00	1	8,251	0.01%
2018/08/02	42	105.73	0	0.00	105.50	42	8,414	0.50%
2018/08/01	0	106.50	1.3	106.12	106.00	-1.3	8,433	-0.02%
2018/07/31	4	106.25	4,709.1	106.29	106.00	-4,705.1	8,451	-55.67%	大賣/鉅額交易
2018/07/30	1.9	105.74	2	106.00	106.00	-0.1	8,291	0.00%
2018/07/27	8	105.06	1	105.00	105.50	7	8,265	0.08%
2018/07/26	10	105.05	2	105.50	105.50	8	8,265	0.10%
2018/07/25	17.1	105.15	1,423	105.50	105.00	-1,405.9	8,278	-16.98%	大賣/鉅額交易
2018/07/24	21.3	106.10	0	0.00	105.50	21.3	8,185	0.26%
2018/07/23	23	106.04	1	106.00	106.50	22	7,877	0.28%
2018/07/20	9	111.50	32	111.50	111.50	-23	7,763	-0.30%
2018/07/19	1.5	111.50	0	0.00	111.50	1.5	7,794	0.02%
2018/07/18	21	111.74	1	111.50	112.00	20	7,822	0.26%
2018/07/17	10	111.50	8	111.50	112.00	2	7,834	0.03%
2018/07/16	0	0.00	12	111.46	111.50	-12	7,797	-0.15%
2018/07/13	0	0.00	2	111.25	111.50	-2	7,823	-0.03%
2018/07/12	11.1	111.59	2	111.50	111.50	9.1	7,808	0.12%
2018/07/11	2	112.00	0	0.00	112.00	2	7,810	0.03%
2018/07/10	5	112.40	3	112.00	112.50	2	7,789	0.03%
2018/07/09	0.1	112.00	53	111.99	112.00	-52.9	7,805	-0.68%
2018/07/06	0	0.00	3.7	111.59	112.00	-3.7	7,883	-0.05%
2018/07/05	0	0.00	1	112.00	112.00	-1	7,922	-0.01%
2018/07/04	0	0.00	0.3	111.50	111.50	-0.3	7,987	0.00%
2018/07/03	1	112.00	13	111.15	111.00	-12	8,117	-0.15%
2018/07/02	1	109.50	0	0.00	109.50	1	7,973	0.01%
2018/06/29	0	0.00	2	110.00	110.00	-2	8,053	-0.02%
2018/06/28	0.1	110.00	0	0.00	110.00	0.1	8,034	0.00%
2018/06/25	0	0.00	1	109.50	109.50	-1	8,176	-0.01%
2018/06/22	0	0.00	1	109.00	110.00	-1	8,242	-0.01%
2018/06/21	0.1	110.00	0	0.00	109.50	0.1	8,176	0.00%
2018/06/20	0	110.00	89.2	110.02	110.00	-89.2	8,211	-1.09%
2018/06/19	6	109.00	3.2	109.03	109.00	2.8	8,224	0.03%
2018/06/15	2	109.00	0.1	110.00	109.50	1.9	8,099	0.02%
2018/06/14	1	109.00	0	0.00	109.00	1	8,004	0.01%
2018/06/13	0	0.00	2	110.00	110.00	-2	8,037	-0.02%
2018/06/12	81.1	109.50	0	0.00	109.50	81.1	8,237	0.98%
2018/06/11	1	110.00	1	110.00	109.50	0	8,247	0.00%
2018/06/08	1	110.00	2	109.50	110.00	-1	8,233	-0.01%
2018/06/07	51	109.50	1	110.00	110.00	50	8,280	0.60%
2018/06/06	0	110.00	5	110.30	110.50	-5	8,276	-0.06%
2018/06/05	3.1	110.00	1	110.00	110.00	2.1	8,272	0.03%
2018/06/04	54	110.00	2	110.00	110.00	52	8,266	0.63%
2018/05/31	1	109.00	0	0.00	109.00	1	8,339	0.01%
2018/05/30	3	108.83	0	0.00	108.50	3	8,039	0.04%
2018/05/29	60	109.55	1	111.50	109.50	59	7,980	0.74%
2018/05/28	1	111.00	0.4	111.00	111.00	0.6	8,011	0.01%
2018/05/25	0	0.00	99	110.05	110.00	-99	7,871	-1.26%
2018/05/24	2	109.50	2	109.00	109.50	0	7,906	0.00%
2018/05/23	1.2	109.50	2	109.50	109.50	-0.8	7,985	-0.01%
2018/05/22	3	109.67	3	110.00	109.50	0	8,050	0.00%
2018/05/18	0	0.00	102	109.31	110.00	-102	8,186	-1.25%	大賣/鉅額交易
2018/05/17	2	108.50	2	108.00	108.50	0	8,247	0.00%
2018/05/16	5	108.00	1	108.50	108.00	4	8,249	0.05%
2018/05/15	4.1	108.76	0	0.00	108.50	4.1	8,278	0.05%
2018/05/14	4	109.00	1	109.00	109.00	3	8,471	0.04%
2018/05/11	13	108.69	177	109.02	109.00	-164	8,526	-1.92%	大賣/鉅額交易
2018/05/10	61.2	109.01	98	109.50	108.50	-36.8	8,568	-0.43%
2018/05/09	54	110.98	4	111.00	110.00	50	8,462	0.59%
2018/05/08	50.1	111.50	300	111.50	112.00	-249.9	8,423	-2.97%	大賣/鉅額交易
2018/05/07	1.2	111.57	1	111.50	112.00	0.2	8,522	0.00%
2018/05/04	0	0.00	32	111.95	111.50	-32	8,560	-0.37%
2018/05/03	50	111.50	1	112.00	111.50	49	8,621	0.57%
2018/05/02	5.2	112.03	1	112.00	112.00	4.2	8,633	0.05%
2018/04/30	0	0.00	3	113.00	113.00	-3	8,611	-0.03%
2018/04/27	4	112.75	2	113.00	113.00	2	8,720	0.02%
2018/04/26	0	0.00	6	111.67	111.50	-6	8,755	-0.07%
2018/04/25	2	110.02	2,472.5	110.00	110.50	-2,470.5	8,705	-28.38%	大賣/鉅額交易
2018/04/24	18.4	111.91	2	111.25	111.00	16.4	8,617	0.19%
2018/04/20	50.1	114.00	0	0.00	113.50	50.1	8,609	0.58%
2018/04/19	2.5	114.00	5	114.50	114.00	-2.5	8,621	-0.03%
2018/04/18	0	0.00	10	114.40	114.50	-10	8,656	-0.12%
2018/04/17	51	113.49	0.8	113.50	113.50	50.2	8,705	0.58%
2018/04/16	50.1	113.00	0	0.00	113.00	50.1	8,892	0.56%
2018/04/13	1	113.50	0	0.00	113.50	1	9,006	0.01%
2018/04/12	152	113.67	2	114.00	114.00	150	9,060	1.66%	大買/鉅額交易
2018/04/11	0	0.00	11	114.32	114.00	-11	9,189	-0.12%
2018/04/10	0	0.00	51	113.77	114.50	-51	9,227	-0.55%
2018/04/09	0.1	113.50	30.6	113.14	114.00	-30.5	9,276	-0.33%
2018/04/03	1.1	112.00	5	112.50	112.00	-3.9	9,295	-0.04%
2018/04/02	1	112.50	3.2	112.97	112.50	-2.2	9,253	-0.02%
2018/03/31	0	0.00	42	112.76	113.00	-42	9,272	-0.45%
2018/03/30	0	0.00	25	112.90	113.00	-25	9,314	-0.27%
2018/03/29	0	0.00	7	112.36	111.50	-7	9,164	-0.08%
2018/03/28	0	0.00	12	112.29	112.50	-12	9,103	-0.13%
2018/03/27	0.1	112.00	14.1	111.96	112.00	-14	9,019	-0.16%
2018/03/26	0	0.00	3	110.00	111.00	-3	8,982	-0.03%
2018/03/23	52	110.02	15	110.23	110.00	37	8,994	0.41%
2018/03/22	50	111.50	19	111.00	111.50	31	9,052	0.34%
2018/03/21	0.1	110.00	2	110.50	110.50	-2	8,985	-0.02%
2018/03/20	50	109.50	0	0.00	109.50	50	8,991	0.56%
2018/03/19	500.2	110.00	8	109.75	110.00	492.2	9,050	5.44%	大買/鉅額交易
2018/03/16	0	0.00	8	109.06	110.00	-8	9,050	-0.09%
2018/03/15	0	0.00	2	109.00	109.00	-2	8,878	-0.02%
2018/03/14	2	109.25	0	0.00	109.00	2	8,838	0.02%
2018/03/13	2.1	108.76	0	0.00	109.00	2.1	8,913	0.02%
2018/03/09	50	109.50	0	0.00	109.50	50	9,070	0.55%
2018/03/08	50.1	109.50	0.1	109.50	109.50	50	9,152	0.55%
2018/03/07	1.1	109.94	4	109.63	109.50	-2.9	9,200	-0.03%
2018/03/06	50	109.50	7	109.00	109.50	43	9,248	0.46%
2018/03/05	1.2	108.07	7	108.14	108.00	-5.9	9,401	-0.06%
2018/03/02	50	108.50	1	108.50	108.00	49	9,367	0.52%
2018/03/01	0.1	109.00	1	109.00	108.50	-1	9,423	-0.01%
2018/02/27	0	0.00	4	109.63	109.50	-4	9,388	-0.04%
2018/02/26	0.3	110.00	28.8	109.95	110.00	-28.5	9,324	-0.31%
2018/02/23	0	0.00	57	109.04	109.50	-57	9,268	-0.62%
2018/02/22	51	108.50	4	109.00	108.50	47	9,282	0.51%
2018/02/21	50	109.00	2	108.50	109.00	48	9,254	0.52%
2018/02/12	102.4	106.75	8	107.50	106.50	94.4	9,189	1.03%	大買/
2018/02/09	17.1	106.60	1	107.50	107.50	16.1	9,121	0.18%
2018/02/08	0	0.00	6	108.00	108.00	-6	9,028	-0.07%
2018/02/07	4.1	107.52	1	108.00	107.50	3.1	9,126	0.03%
2018/02/06	523	106.36	2	106.50	106.50	521	9,070	5.74%	大買/鉅額交易
2018/02/05	2	108.50	3	108.50	108.00	-1	8,945	-0.01%
2018/02/02	0	0.00	2.1	109.47	109.00	-2.1	8,911	-0.02%
2018/02/01	1	109.00	13	109.42	109.00	-12	8,878	-0.14%
2018/01/31	0	0.00	3	108.67	108.50	-3	8,781	-0.03%
2018/01/30	50	108.00	0	0.00	108.00	50	8,772	0.57%
2018/01/29	0.1	109.00	2	108.75	109.50	-1.9	8,630	-0.02%
2018/01/26	1	108.50	1	108.50	108.50	0	8,606	0.00%
2018/01/25	61	108.55	5	109.00	108.50	56	8,647	0.65%
2018/01/24	10	109.00	14.5	108.98	108.50	-4.5	8,665	-0.05%
2018/01/23	0	0.00	4	108.88	109.00	-4	8,623	-0.05%
2018/01/22	166.3	108.99	0	0.00	108.50	166.3	8,517	1.95%	大買/鉅額交易
2018/01/19	0	0.00	3	108.50	109.00	-3	8,520	-0.04%
2018/01/18	51	108.49	0	0.00	107.50	51	8,529	0.60%
2018/01/17	0	0.00	2	108.50	109.00	-2	8,453	-0.02%
2018/01/16	0	0.00	7	108.79	109.00	-7	8,464	-0.08%
2018/01/15	0	0.00	1,000.1	109.00	109.00	-1,000.1	8,376	-11.94%	大賣/鉅額交易
2018/01/12	58	108.70	503	109.00	108.50	-445	8,443	-5.27%	大賣/鉅額交易
2018/01/11	50	108.00	0	0.00	108.50	50	8,454	0.59%
2018/01/10	50.2	108.50	25	109.14	108.50	25.2	8,500	0.30%
2018/01/09	1	108.50	1	108.50	109.00	0	8,366	0.00%
2018/01/08	1,050.6	108.50	3	108.50	108.50	1,047.6	8,330	12.58%	大買/鉅額交易
2018/01/05	3,158	108.00	19.4	107.92	108.50	3,138.6	8,277	37.92%	大買/鉅額交易
2018/01/04	100	107.75	0	0.00	108.00	100	8,145	1.23%
2018/01/03	0	0.00	4	107.63	108.00	-4	8,204	-0.05%
2018/01/02	1,665	106.50	35.5	106.97	107.50	1,629.5	8,119	20.07%	大買/鉅額交易