健鼎 (3044)-玉山券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
206.0
漲跌
▲4.5
漲幅
+2.23%
成交量
2,948張
產業
上市電子零組件類股▲0.29%
632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

健鼎 (3044)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
2024/05/07	1	201.50	6.2	203.43	206.00	-5.2	5,452	-0.09%
2024/05/06	2	199.50	28.1	200.64	201.50	-26.1	5,430	-0.48%
2024/05/03	19.5	199.22	2	200.75	196.00	17.5	5,396	0.32%
2024/05/02	2	197.50	4	198.25	200.00	-2	5,390	-0.04%
2024/04/30	3.2	197.56	5.1	198.50	197.50	-1.9	5,377	-0.03%
2024/04/29	1.1	196.43	3	196.00	197.50	-2	5,389	-0.04%
2024/04/26	2	194.00	3	193.00	193.00	-1	5,411	-0.02%
2024/04/25	3.1	193.66	3	192.67	192.50	0.1	5,479	0.00%
2024/04/24	8.1	189.62	2	191.50	191.50	6.1	5,544	0.11%
2024/04/23	5.2	188.09	1	188.00	187.00	4.2	5,634	0.07%
2024/04/22	5	195.00	2.2	191.77	191.00	2.8	5,604	0.05%
2024/04/19	3.2	193.80	70.2	193.56	193.50	-67	5,582	-1.20%
2024/04/18	10.1	196.57	4.1	197.85	198.00	6	5,550	0.11%
2024/04/17	2	194.01	2	194.50	192.50	0	5,527	0.00%
2024/04/16	6.2	191.74	5.5	192.82	191.00	0.7	5,532	0.01%
2024/04/15	11.3	199.28	6	197.33	196.50	5.3	5,529	0.10%
2024/04/12	8.6	201.47	3	201.17	200.50	5.6	5,525	0.10%
2024/04/11	10.7	202.42	12	204.04	201.50	-1.3	5,592	-0.02%
2024/04/10	7.1	206.44	1	206.00	205.00	6.1	5,600	0.11%
2024/04/09	5	207.80	3	207.83	208.00	2	5,614	0.04%
2024/04/08	4	210.75	3.1	211.19	211.00	0.9	5,643	0.02%
2024/04/03	3	215.83	6.1	213.37	213.00	-3.1	5,668	-0.05%
2024/04/02	4	207.38	10	211.70	212.50	-6	5,662	-0.11%
2024/04/01	8.1	205.99	3	208.00	205.50	5.1	5,650	0.09%
2024/03/29	4.3	206.03	3.8	205.60	204.50	0.4	5,662	0.01%
2024/03/28	2	205.50	0	207.50	204.50	2	5,662	0.04%
2024/03/27	8.4	204.88	8	207.69	206.50	0.4	5,682	0.01%
2024/03/26	30.8	209.78	78	207.94	205.50	-47.2	5,646	-0.84%
2024/03/25	6.1	218.83	9.7	216.45	215.50	-3.5	5,583	-0.06%
2024/03/22	7.7	218.65	240.3	218.32	218.00	-232.6	5,616	-4.14%	大賣/鉅額交易
2024/03/21	26.1	212.54	19.4	213.54	213.00	6.7	5,588	0.12%
2024/03/20	9.1	217.60	46	216.49	213.50	-36.9	5,601	-0.66%
2024/03/19	11.2	216.92	8	218.06	214.00	3.2	5,603	0.06%
2024/03/18	3.2	213.28	25.1	214.43	218.50	-21.9	5,593	-0.39%
2024/03/15	3	206.67	14	207.29	205.00	-11	5,509	-0.20%
2024/03/14	13.2	202.56	7	203.93	202.00	6.2	5,491	0.11%
2024/03/13	34.1	206.36	20.1	206.00	205.00	14	5,477	0.26%
2024/03/12	4	207.26	3.1	209.02	209.00	0.9	5,414	0.02%
2024/03/11	22.3	207.26	15	207.97	207.00	7.3	5,436	0.13%
2024/03/08	47.8	218.23	39.1	215.43	212.50	8.8	5,389	0.16%
2024/03/07	54	219.97	33.1	220.15	219.50	20.8	5,254	0.40%
2024/03/06	744.1	215.93	26.2	214.14	217.00	718	5,024	14.29%	大買/鉅額交易
2024/03/05	302.1	210.63	52.1	213.41	213.50	250	4,962	5.04%	大買/鉅額交易
2024/03/04	12	210.75	45.6	210.45	211.50	-33.6	4,932	-0.68%
2024/03/01	236.1	209.82	479	209.23	207.50	-242.9	4,910	-4.95%	大買/大賣/鉅額交易
2024/02/29	18.4	207.72	2	208.00	208.00	16.4	4,835	0.34%
2024/02/27	23.4	211.70	15	212.93	210.50	8.4	4,794	0.17%
2024/02/26	7.2	215.10	9	216.33	216.50	-1.8	4,784	-0.04%
2024/02/23	48.3	215.02	8.6	215.06	214.00	39.6	4,793	0.83%
2024/02/22	26.4	218.53	13.1	219.55	219.50	13.3	4,744	0.28%
2024/02/21	19	221.18	7.2	220.38	219.00	11.8	4,704	0.25%
2024/02/20	8	225.75	7.1	225.70	225.50	0.9	4,669	0.02%
2024/02/19	2.5	220.16	12.7	219.99	223.00	-10.2	4,649	-0.22%
2024/02/16	131.2	229.69	19.5	232.55	225.00	111.7	4,690	2.38%	大買/鉅額交易
2024/02/15	11.9	215.65	106.1	221.92	223.00	-94.2	4,523	-2.08%	大賣/
2024/02/05	63.1	201.14	76.2	202.90	203.00	-13.1	4,523	-0.29%
2024/02/02	10.4	195.59	29	197.66	198.50	-18.6	4,712	-0.39%
2024/02/01	52.2	191.00	17.1	193.83	194.00	35.1	4,738	0.74%
2024/01/31	2.8	188.96	3.1	187.86	187.50	-0.3	4,709	-0.01%
2024/01/30	8	187.56	18.2	187.92	187.50	-10.1	4,691	-0.22%
2024/01/29	7.2	183.51	5	183.00	183.50	2.2	4,698	0.05%
2024/01/26	1	178.50	0	0.00	179.50	1	4,756	0.02%
2024/01/25	33.1	181.57	0	0.00	179.50	33.1	4,815	0.69%
2024/01/24	2	182.50	1	184.00	182.00	1	4,836	0.02%
2024/01/23	10	183.55	11	182.59	184.00	-1	4,884	-0.02%
2024/01/22	8	180.81	10.4	181.57	179.50	-2.4	4,867	-0.05%
2024/01/19	12.6	175.41	10	175.40	176.50	2.6	4,876	0.05%
2024/01/18	514.3	176.72	3.3	177.20	177.00	511	4,839	10.56%	大買/鉅額交易
2024/01/17	28.6	185.35	11.3	183.89	181.00	17.3	4,880	0.35%
2024/01/16	6	193.08	8	193.13	193.50	-2	4,823	-0.04%
2024/01/15	2.3	191.27	1	193.50	193.50	1.3	4,852	0.03%
2024/01/12	1.1	192.55	5	192.20	191.50	-4	4,899	-0.08%
2024/01/11	3	188.17	10.6	190.55	191.00	-7.6	4,934	-0.15%
2024/01/10	0.1	188.50	6	190.50	190.00	-5.9	5,085	-0.12%
2024/01/09	22.1	186.04	2	189.75	186.00	20.1	5,177	0.39%
2024/01/08	41.2	187.67	0	0.00	186.00	41.2	5,312	0.77%
2024/01/05	25.6	189.47	3.1	189.84	189.00	22.6	5,384	0.42%
2024/01/04	2	192.25	3.1	194.68	194.50	-1.1	5,342	-0.02%
2024/01/03	1	192.50	0.1	193.00	191.50	0.9	5,404	0.02%
2024/01/02	9.1	192.52	280.1	192.62	192.00	-271	5,444	-4.98%	大賣/鉅額交易
2023/12/29	5.3	195.51	15	195.14	195.00	-9.8	5,555	-0.18%
2023/12/28	13.1	191.15	0	192.00	190.00	13.1	5,587	0.23%
2023/12/27	8.2	193.13	3	192.83	191.50	5.2	5,716	0.09%
2023/12/26	2.2	191.37	2	194.50	195.00	0.2	5,867	0.00%
2023/12/25	2.1	192.57	2	192.51	194.50	0.1	5,930	0.00%
2023/12/22	1	193.01	3.5	194.50	195.00	-2.5	5,951	-0.04%
2023/12/21	4.1	193.76	1	196.00	193.50	3.1	5,971	0.05%
2023/12/20	3.1	197.01	130	197.39	197.00	-127	6,025	-2.11%	大賣/鉅額交易
2023/12/19	9	201.89	7.1	199.47	198.50	1.9	6,095	0.03%
2023/12/18	3	204.67	186	205.39	207.00	-183	6,223	-2.94%	大賣/鉅額交易
2023/12/15	9.1	208.29	11.8	209.02	206.00	-2.7	6,301	-0.04%
2023/12/14	10.3	207.08	10.1	206.96	209.50	0.2	6,397	0.00%
2023/12/13	10.2	206.38	27.8	205.45	208.50	-17.6	6,398	-0.28%
2023/12/12	3.7	197.46	8	198.13	198.00	-4.3	6,527	-0.07%
2023/12/11	14.5	196.30	6	194.75	193.50	8.5	6,675	0.13%
2023/12/08	4	201.25	4	201.63	201.00	0	6,897	0.00%
2023/12/07	14	198.61	35	199.06	198.00	-21	6,918	-0.30%
2023/12/06	7	201.14	40	199.86	199.00	-33	6,974	-0.47%
2023/12/05	12.2	196.40	22	198.45	199.00	-9.8	7,015	-0.14%
2023/12/04	23	196.67	27.5	197.44	197.50	-4.5	7,069	-0.06%
2023/12/01	10	191.76	11	193.45	193.50	-1	7,265	-0.01%
2023/11/30	2	191.75	10.7	193.03	193.00	-8.7	7,560	-0.11%
2023/11/29	19	189.11	17	188.44	190.50	2	7,683	0.03%
2023/11/28	4.3	184.98	16	184.97	185.00	-11.7	7,815	-0.15%
2023/11/27	16.7	183.17	133.1	182.59	182.50	-116.3	7,918	-1.47%	大賣/鉅額交易
2023/11/24	6.1	188.94	3	190.83	189.00	3.1	8,091	0.04%
2023/11/22	9.2	192.66	4	193.88	193.50	5.2	8,403	0.06%
2023/11/21	5	194.00	5.1	195.58	196.00	-0.1	8,537	0.00%
2023/11/20	140.1	192.34	56.1	190.75	192.50	84	8,827	0.95%	大買/
2023/11/17	18	197.64	17	196.12	196.00	1	9,028	0.01%
2023/11/16	89	196.58	0.2	197.00	196.50	88.8	9,187	0.97%
2023/11/15	34.2	202.63	17	197.12	196.50	17.2	9,333	0.18%
2023/11/14	1.1	198.10	13.1	199.73	200.50	-12.1	9,497	-0.13%
2023/11/13	260	199.74	22	199.09	197.50	238	9,789	2.43%	大買/鉅額交易
2023/11/10	58	190.08	33.6	193.59	196.00	24.5	9,855	0.25%
2023/11/09	3	183.17	8.2	185.21	186.50	-5.2	9,924	-0.05%
2023/11/08	6	178.58	72.1	180.79	182.00	-66.1	10,050	-0.66%
2023/11/07	5	179.80	1.2	180.89	180.00	3.9	10,441	0.04%
2023/11/06	3	181.33	5.2	181.10	180.50	-2.2	10,897	-0.02%
2023/11/03	9.9	177.73	10.2	177.95	178.00	-0.3	11,663	0.00%
2023/11/02	3	172.00	4	172.88	172.50	-1	12,016	-0.01%
2023/11/01	0	0.00	2	164.00	165.50	-2	12,211	-0.02%
2023/10/31	1.1	164.55	4	166.63	165.00	-2.9	12,402	-0.02%
2023/10/30	5	172.40	6	173.25	173.00	-1	12,795	-0.01%
2023/10/27	175.2	173.55	7	177.07	173.50	168.2	13,090	1.28%	大買/鉅額交易
2023/10/26	2.5	171.50	2	173.00	171.50	0.5	13,462	0.00%
2023/10/25	32.1	176.66	13	177.81	175.50	19.1	13,775	0.14%
2023/10/24	13	170.92	14	172.07	172.00	-1	13,797	-0.01%
2023/10/23	4	164.25	3	164.50	164.50	1	13,988	0.01%
2023/10/20	76	163.99	26.9	164.07	164.00	49.2	14,522	0.34%
2023/10/19	5	169.10	14	168.89	169.50	-9	14,741	-0.06%
2023/10/18	7.1	168.07	36.8	168.29	169.50	-29.7	15,044	-0.20%
2023/10/17	13.2	178.21	4.1	180.29	176.00	9.1	15,097	0.06%
2023/10/16	36.3	181.83	7.1	180.92	180.00	29.2	15,046	0.19%
2023/10/13	65.5	188.21	4.3	187.78	187.00	61.1	14,901	0.41%
2023/10/12	11	192.77	11	193.55	193.50	0	14,821	0.00%
2023/10/11	9	193.06	10.2	193.43	193.00	-1.2	14,788	-0.01%
2023/10/06	15.1	197.90	10.1	197.43	195.50	5	14,828	0.03%
2023/10/05	44.6	201.40	9.3	200.49	199.50	35.3	14,811	0.24%
2023/10/04	10	203.95	5.1	205.23	206.50	4.9	14,707	0.03%
2023/10/03	38.7	208.27	9.1	208.32	206.50	29.6	14,667	0.20%
2023/10/02	7.1	208.94	35	208.71	211.50	-27.9	14,542	-0.19%
2023/09/28	20.5	192.61	14	193.14	192.50	6.5	14,371	0.05%
2023/09/27	4	194.88	5	196.00	196.50	-1	14,281	-0.01%
2023/09/26	21	195.62	7	197.71	195.50	14	14,261	0.10%
2023/09/25	11	195.95	7.2	195.79	194.50	3.9	14,249	0.03%
2023/09/22	8.2	192.20	46	191.85	192.50	-37.8	14,196	-0.27%
2023/09/21	25.2	194.91	22.5	194.60	192.00	2.8	14,100	0.02%
2023/09/20	49.9	206.78	9.4	207.12	204.50	40.5	13,896	0.29%
2023/09/19	39.7	211.92	86	211.31	212.00	-46.3	13,775	-0.34%
2023/09/18	44.2	206.38	7	206.43	206.00	37.2	13,614	0.27%
2023/09/15	24.5	211.26	32	211.57	211.50	-7.6	13,522	-0.06%
2023/09/14	27.3	201.31	18.3	202.85	204.00	9	13,287	0.07%
2023/09/13	39.1	199.91	63.3	201.26	203.00	-24.2	13,099	-0.18%
2023/09/12	5.3	195.04	4	194.50	194.00	1.3	12,885	0.01%
2023/09/11	31.2	192.77	28	194.89	195.00	3.1	12,850	0.02%
2023/09/08	8	198.87	13	198.92	198.00	-5	12,807	-0.04%
2023/09/07	83.3	197.37	106.1	198.80	199.50	-22.8	12,751	-0.18%	大賣/
2023/09/06	15.5	198.74	18.2	198.19	198.00	-2.7	12,690	-0.02%
2023/09/05	42	193.88	70.2	194.75	195.00	-28.2	12,461	-0.23%
2023/09/04	14.5	187.35	11	186.68	186.00	3.5	12,169	0.03%
2023/09/01	50.6	185.08	421	184.22	184.00	-370.5	12,054	-3.07%	大賣/鉅額交易
2023/08/31	9.1	186.49	16	186.53	189.00	-6.9	11,899	-0.06%
2023/08/30	53.1	187.30	96.5	185.34	185.50	-43.5	11,790	-0.37%
2023/08/29	38.6	192.70	46.3	194.86	191.00	-7.8	11,629	-0.07%
2023/08/28	27	191.22	15	194.17	194.50	12	11,478	0.10%
2023/08/25	37.3	196.05	35	194.16	193.50	2.3	11,461	0.02%
2023/08/24	85.1	197.08	24	198.56	197.00	61.1	11,494	0.53%
2023/08/23	47.1	189.52	69	188.98	189.50	-21.9	11,374	-0.19%
2023/08/22	21	185.50	20.1	184.07	184.00	0.9	11,135	0.01%
2023/08/21	19	184.95	134.4	184.23	185.00	-115.4	11,003	-1.05%	大賣/鉅額交易
2023/08/18	109.1	182.18	32	183.01	180.50	77.1	10,855	0.71%	大買/
2023/08/17	18.2	183.12	39.3	184.06	188.50	-21.1	10,670	-0.20%
2023/08/16	83.2	177.56	149.1	176.65	179.50	-65.8	10,447	-0.63%	大賣/
2023/08/15	33.1	177.09	33	177.36	176.50	0.1	10,302	0.00%
2023/08/14	19.4	174.75	25.1	172.10	170.00	-5.7	9,964	-0.06%
2023/08/11	62.2	177.23	57.3	177.27	177.00	4.9	9,747	0.05%
2023/08/10	109.4	172.07	247.4	171.66	173.00	-138	9,317	-1.48%	大買/大賣/鉅額交易
2023/08/09	162.2	179.42	82	180.18	178.50	80.2	8,842	0.91%	大買/
2023/08/08	40.3	164.90	141	168.13	171.50	-100.6	8,015	-1.26%	大賣/
2023/08/07	77.2	160.12	10.1	161.71	162.00	67	7,624	0.88%
2023/08/04	15.4	155.41	19.5	157.96	157.00	-4.2	7,417	-0.06%
2023/08/02	118.7	165.12	74.6	156.80	155.50	44.1	7,179	0.61%	大買/
2023/08/01	28.5	163.53	96.1	160.18	158.50	-67.6	6,713	-1.01%
2023/07/31	77.6	165.62	103.7	169.59	169.00	-26.1	6,390	-0.41%	大賣/
2023/07/28	103.3	158.01	858.4	153.58	158.00	-755.1	5,953	-12.68%	大買/大賣/鉅額交易
2023/07/27	24.2	147.27	36.3	146.68	146.50	-12.1	5,569	-0.22%
2023/07/26	41.2	153.09	91.2	148.63	147.50	-50.1	5,401	-0.93%
2023/07/25	82.3	148.28	91	148.86	150.00	-8.8	5,096	-0.17%
2023/07/24	30.1	137.17	146.1	141.45	144.00	-116	4,546	-2.55%	大賣/鉅額交易
2023/07/21	132.6	130.32	61	129.95	131.00	71.6	4,295	1.67%	大買/
2023/07/20	2	123.50	43.2	125.88	129.00	-41.2	3,939	-1.05%
2023/07/19	5	118.40	6	118.00	117.50	-1	3,748	-0.03%
2023/07/18	12	115.25	43	115.26	115.50	-31	3,712	-0.84%
2023/07/17	1	115.50	3	115.83	116.50	-2	3,671	-0.05%
2023/07/14	3	116.84	1	117.00	116.00	2	3,650	0.06%
2023/07/13	4	116.61	4.2	115.19	116.50	-0.2	3,622	-0.01%
2023/07/12	1.2	123.96	16.1	123.10	123.00	-14.9	3,469	-0.43%
2023/07/11	1	125.00	16	123.28	123.50	-15	3,419	-0.44%
2023/07/10	1	125.00	2	124.75	124.50	-1	3,374	-0.03%
2023/07/07	2	123.51	2	125.00	124.00	0	3,340	0.00%
2023/07/06	0.2	124.00	10	125.00	125.00	-9.8	3,306	-0.30%
2023/07/05	2.5	125.60	11	125.68	125.00	-8.5	3,290	-0.26%
2023/07/04	5	123.70	7.1	124.50	125.00	-2.1	3,265	-0.06%
2023/07/03	103	124.38	2	124.25	124.00	101	3,233	3.12%	大買/鉅額交易
2023/06/30	4	123.13	3	122.50	123.50	1	3,188	0.03%
2023/06/29	7.5	121.27	5	121.50	121.50	2.5	3,144	0.08%
2023/06/28	0.1	121.00	5	121.00	121.00	-4.9	3,128	-0.16%
2023/06/26	9.3	119.73	5	119.50	119.50	4.3	3,096	0.14%
2023/06/21	3.2	123.31	7.6	122.58	122.50	-4.4	3,069	-0.14%
2023/06/19	3	121.00	2	121.50	121.00	1	3,006	0.03%
2023/06/16	2	122.50	1.2	122.57	122.50	0.8	2,978	0.03%
2023/06/15	0	0.00	3	122.00	122.50	-3	2,908	-0.10%
2023/06/14	3	123.17	0	0.00	122.00	3	2,888	0.10%
2023/06/13	144	124.28	9	123.78	124.00	135	2,859	4.72%	大買/鉅額交易
2023/06/12	6	123.25	4.1	124.55	125.00	2	2,812	0.07%
2023/06/09	10	125.00	0	0.00	125.50	10	2,773	0.36%
2023/06/08	1	126.50	0	0.00	126.00	1	2,769	0.04%
2023/06/07	15	126.47	2.1	127.53	127.00	12.9	2,760	0.47%
2023/06/06	3	122.68	6	125.00	125.50	-3	2,700	-0.11%
2023/06/05	20	124.75	41	124.87	125.00	-21	2,670	-0.79%
2023/06/02	44.1	127.75	8	127.00	127.00	36.1	2,629	1.37%
2023/06/01	6	127.00	17	128.82	129.00	-11	2,565	-0.43%
2023/05/31	12.1	127.63	30.3	128.08	128.50	-18.2	2,475	-0.74%
2023/05/30	11	126.82	1,593	127.07	127.00	-1,582	2,352	-67.24%	大賣/鉅額交易
2023/05/29	14	122.78	36.1	123.72	125.50	-22.1	2,141	-1.03%
2023/05/26	26	118.29	6	117.67	117.00	20	1,928	1.04%
2023/05/25	16	121.00	2.3	121.00	120.50	13.7	1,847	0.74%
2023/05/24	20	122.00	0	0.00	122.50	20	1,777	1.13%
2023/05/23	8	123.44	320.5	126.39	125.00	-312.5	1,734	-18.02%	大賣/鉅額交易
2023/05/22	9	125.00	22.4	127.80	125.50	-13.4	1,632	-0.82%
2023/05/19	4.1	120.86	55	118.36	122.00	-50.9	1,458	-3.49%
2023/05/18	16	113.50	0	0.00	113.50	16	1,359	1.18%
2023/05/17	0	0.00	22.1	112.45	113.00	-22.1	1,354	-1.63%
2023/05/16	2	107.50	0	0.00	110.50	2	1,343	0.15%
2023/05/15	4	108.00	0	0.00	108.50	4	1,330	0.30%
2023/05/12	0.3	108.38	0.1	108.00	108.50	0.2	1,328	0.01%
2023/05/10	53	112.79	1	112.00	109.50	52	1,296	4.01%
2023/05/08	1	117.00	1	117.50	117.50	0	1,261	0.00%
2023/05/04	0	0.00	2.2	116.91	117.00	-2.2	1,334	-0.16%
2023/04/28	1	115.00	1	115.50	115.00	0	1,419	0.00%
2023/04/27	6.2	113.02	11	115.95	114.50	-4.8	1,423	-0.34%
2023/04/26	2	113.50	0	0.00	113.50	2	1,372	0.15%
2023/04/25	2	116.25	12	115.46	113.50	-10	1,323	-0.76%
2023/04/24	10	115.25	0	0.00	114.50	10	1,294	0.77%
2023/04/21	0.1	116.50	6	117.50	116.50	-5.9	1,261	-0.47%
2023/04/20	6.3	115.10	7	115.50	115.00	-0.7	1,240	-0.06%
2023/04/19	14	116.07	5	117.00	118.00	9	1,243	0.72%
2023/04/18	5	115.00	0	0.00	116.00	5	1,241	0.40%
2023/04/17	0	0.00	8	116.63	116.00	-8	1,255	-0.64%
2023/04/14	0	0.00	5.3	115.98	116.00	-5.3	1,246	-0.42%
2023/04/11	1	112.00	11	114.23	114.50	-10	1,250	-0.80%
2023/04/10	0	0.00	2	113.00	113.00	-2	1,245	-0.16%
2023/04/07	0	0.00	1	113.00	112.50	-1	1,243	-0.08%
2023/04/06	2	112.50	0	0.00	113.00	2	1,248	0.16%
2023/03/31	41	111.88	0	0.00	112.00	41	1,255	3.27%
2023/03/30	40	112.36	0	0.00	112.50	40	1,284	3.11%
2023/03/29	0	0.00	10	112.45	112.50	-10	1,338	-0.75%
2023/03/28	0	0.00	2	112.50	111.50	-2	1,401	-0.14%
2023/03/27	2	113.00	6.1	111.75	113.00	-4.1	1,438	-0.28%
2023/03/24	0.2	109.50	17.1	111.47	112.00	-16.9	1,475	-1.14%
2023/03/23	0	0.00	2	108.50	109.50	-2	1,448	-0.14%
2023/03/22	10	107.50	10.7	108.93	109.00	-0.7	1,449	-0.05%
2023/03/21	0	106.00	0	0.00	108.00	0	1,444	0.00%
2023/03/20	10	107.00	1	106.50	106.00	9	1,436	0.63%
2023/03/17	0	0.00	10.1	108.50	108.50	-10.1	1,425	-0.71%
2023/03/16	10	106.50	7	106.00	105.00	3	1,405	0.21%
2023/03/15	20.1	108.00	0	0.00	109.50	20.1	1,389	1.45%
2023/03/14	20	108.00	0	0.00	108.50	20	1,395	1.43%
2023/03/13	0	107.00	6.1	107.00	108.00	-6.1	1,395	-0.43%
2023/03/10	7	107.59	10.5	107.89	108.00	-3.5	1,381	-0.25%
2023/03/09	0	0.00	10	108.66	111.00	-10	1,362	-0.74%
2023/03/08	137	109.01	10.1	109.00	109.00	126.9	1,352	9.38%	大買/鉅額交易
2023/03/07	0	0.00	1.1	107.48	108.00	-1.1	1,343	-0.08%
2023/03/06	0	106.00	6	106.08	106.50	-6	1,328	-0.45%
2023/03/03	1	105.98	13	105.77	106.00	-12	1,326	-0.90%
2023/03/02	16	105.16	0.2	105.00	105.50	15.8	1,318	1.20%
2023/03/01	2	103.80	0	0.00	103.50	2	1,308	0.15%
2023/02/24	5	104.90	0	0.00	105.00	5	1,308	0.38%
2023/02/20	1	102.50	0	0.00	102.50	1	1,317	0.08%
2023/02/16	1	102.50	0	0.00	103.00	1	1,348	0.07%
2023/02/15	0	102.00	0	0.00	102.00	0	1,358	0.00%
2023/02/13	0	101.00	0	0.00	102.00	0	1,363	0.00%
2023/02/10	1	101.05	0	0.00	101.00	1	1,383	0.08%
2023/02/09	2.2	102.05	0	0.00	102.00	2.2	1,379	0.16%
2023/02/08	10.5	103.04	10.1	104.00	102.50	0.5	1,393	0.03%
2023/02/07	3	102.00	16	102.06	103.00	-13	1,391	-0.93%
2023/02/06	0.1	102.80	6	101.92	102.50	-5.9	1,399	-0.42%
2023/02/03	0	102.50	1	103.50	103.00	-1	1,390	-0.07%
2023/02/02	17.2	102.48	6.2	102.93	103.50	11	1,364	0.80%
2023/02/01	2	100.50	15	101.00	101.00	-13	1,341	-0.97%
2023/01/31	18	99.69	14	101.04	99.00	4	1,371	0.29%
2023/01/30	7.1	99.08	2	98.85	99.00	5.1	1,373	0.37%
2023/01/17	2	98.30	48	98.92	98.30	-46	1,369	-3.36%
2023/01/16	0	0.00	1	99.00	98.70	-1	1,379	-0.07%
2023/01/13	11	98.80	2.1	99.36	98.10	8.9	1,392	0.64%
2023/01/12	19	98.52	0	0.00	98.00	19	1,418	1.34%
2023/01/11	33	101.30	28	101.50	100.00	5	1,428	0.35%
2023/01/10	39.1	99.88	27	100.56	100.50	12.1	1,448	0.83%
2023/01/09	0.2	98.70	15	99.50	99.60	-14.8	1,460	-1.01%
2023/01/06	19	97.00	0	0.00	97.20	19	1,468	1.29%
2023/01/05	6	95.40	11	96.81	98.30	-5	1,469	-0.34%
2023/01/04	0	0.00	1	95.00	95.00	-1	1,462	-0.07%
2023/01/03	1	93.90	5	94.90	94.90	-4	1,469	-0.27%
2022/12/30	5	94.00	3	95.40	94.00	2	1,471	0.14%
2022/12/27	15	96.17	10	95.60	96.80	5	1,455	0.34%
2022/12/26	0.1	96.00	0	0.00	95.70	0.1	1,455	0.00%
2022/12/23	0.1	94.10	2	95.80	96.00	-1.9	1,483	-0.13%
2022/12/21	3	91.63	3	91.80	91.80	0	1,473	0.00%
2022/12/20	6.4	95.44	0	0.00	93.50	6.4	1,422	0.45%
2022/12/16	1	98.00	1	98.70	99.30	0	1,324	0.00%
2022/12/15	0.1	98.40	0	0.00	98.70	0.1	1,304	0.00%
2022/12/14	1.2	97.75	0	0.00	98.40	1.2	1,343	0.09%
2022/12/12	0	0.00	5.2	97.97	98.00	-5.2	1,407	-0.37%
2022/12/09	0	0.00	5	97.00	97.00	-5	1,452	-0.34%
2022/12/08	1	96.00	5	97.00	97.00	-4	1,462	-0.27%
2022/12/07	0	0.00	1	96.40	96.70	-1	1,465	-0.07%
2022/12/06	11.2	97.08	0	0.00	96.30	11.2	1,455	0.77%
2022/12/05	0	98.60	0	0.00	98.40	0	1,435	0.00%
2022/12/02	3	98.67	0	0.00	98.80	3	1,428	0.21%
2022/12/01	13	97.79	8	98.39	98.50	5	1,424	0.35%
2022/11/30	0	0.00	1	97.50	97.00	-1	1,424	-0.07%
2022/11/29	0	0.00	5	96.80	97.50	-5	1,440	-0.35%
2022/11/28	0.1	96.40	1	96.00	96.50	-0.9	1,432	-0.06%
2022/11/25	0.2	96.70	5	96.10	96.00	-4.8	1,434	-0.33%
2022/11/24	2	95.10	0	0.00	95.30	2	1,430	0.14%
2022/11/22	6	93.90	0	0.00	94.30	6	1,439	0.42%
2022/11/18	0	0.00	4	96.40	96.80	-4	1,426	-0.28%
2022/11/17	1	96.70	0	0.00	96.70	1	1,410	0.07%
2022/11/16	0	0.00	3	94.50	94.60	-3	1,399	-0.21%
2022/11/15	1	94.00	0	0.00	94.50	1	1,386	0.07%
2022/11/14	3	94.80	0	0.00	95.20	3	1,369	0.22%
2022/11/11	1	94.30	1	94.80	94.50	0	1,352	0.00%
2022/11/10	1	93.40	0	0.00	93.30	1	1,339	0.07%
2022/11/09	0	0.00	0	94.20	94.50	0	1,341	0.00%
2022/11/08	18	93.52	20	94.30	93.50	-2	1,336	-0.15%
2022/11/07	2	91.40	2	92.20	92.10	0	1,318	0.00%
2022/11/04	3	90.10	0	0.00	90.80	3	1,322	0.23%
2022/11/03	2	91.50	0	0.00	91.80	2	1,319	0.15%
2022/11/02	2	92.30	1	92.80	92.40	1	1,311	0.08%
2022/10/31	0	0.00	1	89.30	89.20	-1	1,298	-0.08%
2022/10/28	3	86.23	0	0.00	86.50	3	1,297	0.23%
2022/10/27	0	0.00	10	85.90	85.90	-10	1,285	-0.78%
2022/10/26	6	84.50	12	84.02	84.00	-6	1,248	-0.48%
2022/10/25	5.2	88.77	0	0.00	87.10	5.2	1,200	0.43%
2022/10/24	0	0.00	5	89.90	89.90	-5	1,188	-0.42%
2022/10/21	5.1	89.00	0	0.00	88.60	5.1	1,175	0.43%
2022/10/20	27	90.69	0	0.00	91.00	27	1,161	2.33%
2022/10/19	0	0.00	10	91.20	91.20	-10	1,133	-0.89%
2022/10/18	10	90.30	0	0.00	90.30	10	1,103	0.91%
2022/10/17	0.1	89.10	10	90.20	90.10	-10	1,082	-0.92%
2022/10/14	15	90.49	10	89.60	89.60	5	1,073	0.47%
2022/10/13	1	91.00	0	0.00	90.30	1	1,079	0.09%
2022/10/11	0	91.60	0	0.00	90.90	0	1,098	0.00%
2022/10/06	10	94.00	0	0.00	94.10	10	1,177	0.85%
2022/10/04	0	0.00	1	94.60	94.30	-1	1,215	-0.08%
2022/10/03	0.2	92.50	0	0.00	92.10	0.2	1,213	0.02%
2022/09/30	2	92.60	1.1	92.27	93.40	0.9	1,221	0.07%
2022/09/29	25	92.04	20	91.75	91.80	5	1,206	0.41%
2022/09/28	5	93.40	0	0.00	93.00	5	1,202	0.42%
2022/09/27	6	96.25	1	95.60	95.70	5	1,193	0.42%
2022/09/26	0	97.00	0	0.00	96.30	0	1,197	0.00%
2022/09/22	30	97.18	10	97.80	97.70	20	1,223	1.64%
2022/09/20	0	0.00	30	99.57	99.60	-30	1,164	-2.58%
2022/09/19	10	98.50	0	0.00	97.80	10	1,128	0.89%
2022/09/16	0	0.00	8	100.50	100.50	-8	1,107	-0.72%
2022/09/15	1	98.50	0	0.00	98.50	1	1,072	0.09%
2022/09/14	0	0.00	5	98.30	98.00	-5	1,078	-0.46%
2022/09/13	0	0.00	2	99.20	99.00	-2	1,075	-0.19%
2022/09/08	0	0.00	15	98.97	99.00	-15	1,109	-1.35%
2022/09/06	6	95.92	0	0.00	97.70	6	1,117	0.54%
2022/09/05	132	97.50	2	97.40	96.90	130	1,113	11.67%	大買/鉅額交易
2022/09/02	0	0.00	7	101.00	100.50	-7	1,095	-0.64%
2022/09/01	0	100.25	0	0.00	99.90	0	1,103	0.00%
2022/08/30	10	100.08	1	100.50	100.00	9	1,110	0.81%
2022/08/29	43	99.76	0	0.00	99.70	43	1,112	3.87%
2022/08/24	0.1	103.00	0	0.00	102.50	0.1	1,137	0.01%
2022/08/23	0	102.00	0	0.00	102.00	0	1,150	0.00%
2022/08/22	0	0.00	80	102.25	102.00	-80	1,151	-6.95%
2022/08/19	0.1	102.00	49	102.20	102.00	-48.9	1,158	-4.22%
2022/08/17	0	0.00	1	102.00	102.00	-1	1,169	-0.09%
2022/08/16	11	102.00	0	0.00	101.50	11	1,172	0.94%
2022/08/15	0	0.00	13	103.00	103.50	-13	1,171	-1.11%
2022/08/12	10	103.00	0	0.00	103.00	10	1,170	0.85%
2022/08/11	1	103.50	0	0.00	103.00	1	1,181	0.08%
2022/08/10	1	104.50	1	103.00	102.50	0	1,184	0.00%
2022/08/09	1	102.00	60	102.08	101.50	-59	1,177	-5.01%
2022/08/05	10	100.00	0	0.00	101.00	10	1,187	0.84%
2022/08/04	0	99.30	0	0.00	99.80	0	1,190	0.00%
2022/08/02	2	100.00	0	0.00	101.00	2	1,193	0.17%
2022/07/28	0	0.00	25	100.40	101.00	-25	1,177	-2.12%
2022/07/26	0	100.00	2	99.90	99.00	-2	1,172	-0.17%
2022/07/22	17	101.68	2	101.00	101.00	15	1,179	1.27%
2022/07/21	3	99.04	0	0.00	101.00	3	1,165	0.26%
2022/07/20	0	99.10	0	0.00	98.10	0	1,170	0.00%
2022/07/19	1	96.00	0	0.00	97.10	1	1,174	0.09%
2022/07/18	20	96.10	0	0.00	96.30	20	1,170	1.71%
2022/07/15	1	96.50	0	0.00	96.30	1	1,164	0.09%
2022/07/14	6	97.07	0	0.00	96.30	6	1,176	0.51%
2022/07/13	4	107.75	19	108.47	107.00	-15	1,099	-1.36%
2022/07/08	0	0.00	16	103.94	105.00	-16	1,047	-1.53%
2022/07/07	0	0.00	10	102.00	101.00	-10	1,040	-0.96%
2022/07/06	32	102.66	4	101.00	100.00	28	1,023	2.74%
2022/07/05	12	104.96	0	0.00	105.50	12	1,001	1.20%
2022/07/04	0	0.00	10	108.00	105.50	-10	997	-1.00%
2022/07/01	0	0.00	12	104.92	104.50	-12	997	-1.20%
2022/06/30	0	0.00	2	109.50	111.50	-2	976	-0.20%
2022/06/29	2	112.50	0	0.00	111.50	2	956	0.21%
2022/06/28	0	116.00	0	0.00	115.50	0	939	0.00%
2022/06/23	0	0.00	1	119.00	117.50	-1	913	-0.11%
2022/06/22	0	0.00	6	118.42	118.50	-6	905	-0.66%
2022/06/21	14	117.46	0	0.00	117.00	14	892	1.57%
2022/06/20	0	0.00	1	116.00	115.50	-1	892	-0.11%
2022/06/16	5	119.00	5	120.50	118.00	0	883	0.00%
2022/06/13	3	117.00	1	118.00	117.50	2	889	0.22%
2022/06/09	1	118.00	5	118.00	117.50	-4	879	-0.45%
2022/06/08	0	0.00	15	116.37	117.00	-15	879	-1.71%
2022/06/07	2	115.00	0	0.00	115.50	2	875	0.23%
2022/06/06	1	114.51	0	0.00	114.50	1	876	0.12%
2022/06/01	7	116.07	0	0.00	115.00	7	894	0.78%
2022/05/31	5	116.50	0	117.00	116.50	5	880	0.57%
2022/05/30	0	0.00	5	117.50	117.00	-5	879	-0.57%
2022/05/27	5	115.50	0	0.00	115.00	5	892	0.56%
2022/05/26	100	116.50	0	0.00	116.00	100	883	11.32%
2022/05/25	102	116.50	0	0.00	116.00	102	886	11.50%	大買/鉅額交易
2022/05/24	40	116.00	0	0.00	116.00	40	892	4.48%
2022/05/23	82	116.42	5	117.00	117.00	77	884	8.71%
2022/05/20	0	117.00	5	117.00	117.00	-5	884	-0.56%
2022/05/19	43	115.03	17	115.59	116.00	26	884	2.94%
2022/05/18	46	116.49	0	0.00	116.00	46	877	5.24%
2022/05/17	53	117.16	0	0.00	116.50	53	889	5.96%
2022/05/16	3	117.50	5	120.00	118.50	-2	888	-0.22%
2022/05/13	0	118.17	0	0.00	117.50	0	888	0.00%
2022/05/12	85	117.06	0	0.00	117.00	85	888	9.57%
2022/05/11	5	121.00	0	0.00	119.00	5	889	0.56%
2022/05/06	5	124.00	0	0.00	124.00	5	912	0.55%
2022/05/05	5	127.30	10	127.25	127.50	-5	921	-0.54%
2022/05/03	0	0.00	6	125.75	126.50	-6	937	-0.64%
2022/04/29	0	125.00	0	0.00	124.00	0	949	0.00%
2022/04/28	10	124.25	0	0.00	124.00	10	955	1.05%
2022/04/27	0	0.00	2	125.50	125.00	-2	960	-0.21%
2022/04/26	17	126.44	5.3	126.48	128.00	11.8	965	1.22%
2022/04/25	0	126.00	2	125.00	126.00	-2	957	-0.21%
2022/04/22	0.1	129.00	0	0.00	130.00	0.1	943	0.01%
2022/04/21	2	130.50	0	0.00	131.50	2	932	0.21%
2022/04/20	5	129.00	8.2	131.41	128.50	-3.2	942	-0.33%
2022/04/19	0	0.00	6.1	126.59	126.50	-6.1	919	-0.67%
2022/04/18	8.1	124.76	8	125.06	126.00	0.1	926	0.01%
2022/04/15	0	125.50	17	126.29	126.00	-17	919	-1.85%
2022/04/14	0.2	126.00	0.2	125.50	126.00	-0.1	915	-0.01%
2022/04/13	10.1	125.50	0	0.00	125.50	10.1	910	1.11%
2022/04/12	5.4	126.00	0	0.00	125.50	5.4	910	0.60%
2022/04/11	11.1	125.10	13.9	125.83	126.00	-2.8	912	-0.31%
2022/04/08	0.4	128.00	0	0.00	128.50	0.4	903	0.04%
2022/04/07	46	127.75	3.2	127.20	127.00	42.8	896	4.78%
2022/04/06	1	129.50	2.2	129.33	129.00	-1.2	882	-0.14%
2022/04/01	6	132.00	3.1	132.81	131.50	3	878	0.34%
2022/03/31	2	133.75	4	133.74	134.00	-2	877	-0.23%
2022/03/30	5	133.60	7	134.07	134.50	-2	872	-0.23%
2022/03/28	0	0.00	0	132.50	133.50	0	897	-0.01%
2022/03/25	3	133.83	2	133.50	133.50	1	902	0.11%
2022/03/24	1	132.54	3.1	133.27	134.50	-2.1	916	-0.23%
2022/03/23	2.1	134.45	2	133.99	134.50	0.1	931	0.01%
2022/03/22	2.2	133.87	6	133.33	134.50	-3.8	933	-0.41%
2022/03/21	2.1	130.82	11.1	132.40	133.50	-9	929	-0.97%
2022/03/18	10.3	130.69	3.2	130.94	130.50	7.1	916	0.77%
2022/03/17	2	129.51	2	130.50	130.00	0	900	0.00%
2022/03/16	33.1	129.02	0	0.00	129.00	33.1	896	3.68%
2022/03/15	2	127.50	105	128.02	129.00	-103	902	-11.42%	大賣/鉅額交易
2022/03/14	18	128.50	0	0.00	128.50	18	913	1.97%
2022/03/11	5	129.00	0	0.00	128.00	5	935	0.53%
2022/03/10	3	129.17	0	0.00	129.00	3	934	0.32%
2022/03/09	10	127.00	10	127.00	127.00	0	929	0.00%
2022/03/08	1	125.50	0	0.00	127.00	1	930	0.11%
2022/03/07	0	0.00	23	128.00	127.50	-23	916	-2.51%
2022/03/04	0	0.00	100	129.11	129.00	-100	923	-10.83%
2022/03/03	1	130.00	0	0.00	130.00	1	928	0.11%
2022/03/02	10	128.00	20	129.50	130.00	-10	937	-1.07%
2022/03/01	1	128.50	0.1	129.00	128.50	0.9	924	0.10%
2022/02/25	20	128.00	15	127.83	127.50	5	946	0.53%
2022/02/24	35	127.99	6.1	127.51	128.00	28.9	945	3.06%
2022/02/23	3	128.17	2	128.50	128.50	1	951	0.11%
2022/02/22	0	0.00	81	128.02	128.00	-81	967	-8.37%
2022/02/21	0	129.50	0	0.00	129.00	0	974	0.00%
2022/02/18	1.2	129.58	1	129.50	130.50	0.2	992	0.02%
2022/02/17	6	129.42	57	130.03	130.50	-51	993	-5.13%
2022/02/16	8	128.31	1	129.00	129.00	7	978	0.72%
2022/02/15	0	0.00	121	126.65	127.00	-121	978	-12.37%	大賣/鉅額交易
2022/02/14	0	0.00	10	125.00	126.50	-10	975	-1.02%
2022/02/11	20	126.00	25	127.40	127.00	-5	981	-0.51%
2022/02/10	11	126.09	10	127.00	127.00	1	993	0.10%
2022/02/09	20	126.25	0	0.00	127.00	20	995	2.01%
2022/02/08	5	127.00	5	128.50	127.00	0	971	0.00%
2022/02/07	23	126.54	12	127.63	128.00	11	961	1.14%
2022/01/26	30	128.47	1	128.00	128.00	29	946	3.06%
2022/01/25	0.4	127.62	1.1	128.38	128.00	-0.7	942	-0.08%
2022/01/24	50	127.38	1	127.50	128.50	49	933	5.25%
2022/01/21	1	128.50	0.2	127.75	127.50	0.8	923	0.09%
2022/01/19	5	127.00	115	127.29	127.50	-110	906	-12.14%	大賣/鉅額交易
2022/01/18	5	127.50	6.1	128.91	128.00	-1.1	899	-0.12%
2022/01/17	0	125.50	1	126.00	126.00	-1	885	-0.11%
2022/01/14	2	124.75	11	124.50	124.50	-9	894	-1.01%
2022/01/13	15.1	125.00	27	124.81	124.50	-11.9	928	-1.28%
2022/01/11	4	123.50	1	123.00	123.50	3	923	0.33%
2022/01/06	0	0.00	5	122.50	122.50	-5	930	-0.54%
2022/01/05	21	122.81	1	123.00	122.50	20	941	2.12%
2022/01/04	1	124.50	25	123.50	123.50	-24	944	-2.54%
2022/01/03	0.4	124.03	0	0.00	123.50	0.4	942	0.04%
2021/12/30	0	124.00	8	123.50	124.50	-8	952	-0.84%
2021/12/29	0	0.00	1	124.00	123.50	-1	954	-0.10%
2021/12/28	0	0.00	3	123.50	124.00	-3	975	-0.31%
2021/12/27	0	0.00	10.2	123.99	124.00	-10.2	985	-1.03%
2021/12/24	0	0.00	1.1	123.46	123.00	-1.1	995	-0.11%
2021/12/23	0	0.00	2	123.25	123.00	-2	1,008	-0.20%
2021/12/22	10	121.00	10	122.00	121.50	0	1,016	0.00%
2021/12/21	0	0.00	4	121.50	121.00	-4	1,010	-0.40%
2021/12/20	2	121.00	6	120.58	121.00	-4	1,000	-0.40%
2021/12/17	21	122.60	0	0.00	123.50	21	988	2.12%
2021/12/16	10	122.00	22	125.00	125.00	-12	970	-1.24%
2021/12/15	1	121.50	0	0.00	122.00	1	976	0.10%
2021/12/14	0	123.50	2	122.75	122.50	-2	987	-0.20%
2021/12/13	0	0.00	3	124.00	124.50	-3	987	-0.30%
2021/12/10	0	0.00	3	124.00	124.50	-3	990	-0.30%
2021/12/09	0	0.00	13	122.81	123.00	-13	992	-1.31%
2021/12/08	11	121.00	10	122.00	122.00	1	978	0.10%
2021/12/07	0	0.00	1	121.50	122.00	-1	958	-0.10%
2021/12/06	0	0.00	35	122.31	122.00	-35	932	-3.75%
2021/12/03	11	121.00	2	122.00	121.00	9	931	0.97%
2021/12/02	10	122.00	1	121.00	121.00	9	930	0.97%
2021/12/01	4	123.00	0	0.00	123.00	4	926	0.43%
2021/11/30	0.1	123.50	6	124.75	125.00	-5.9	921	-0.64%
2021/11/29	0	121.50	7	121.57	121.50	-7	902	-0.77%
2021/11/26	1.1	121.50	1	120.50	121.00	0.1	895	0.01%
2021/11/25	1	120.50	15	119.00	119.00	-14	880	-1.59%
2021/11/24	12	120.83	3	122.17	120.50	9	876	1.03%
2021/11/23	5	122.00	1	121.50	122.00	4	856	0.47%
2021/11/22	23	122.39	1.1	122.00	122.50	21.9	855	2.56%
2021/11/19	1	120.50	5	121.50	121.50	-4	846	-0.47%
2021/11/18	1	120.00	2	119.50	120.00	-1	842	-0.12%
2021/11/17	0	0.00	12.6	119.88	120.50	-12.6	839	-1.50%
2021/11/16	0	0.00	10.3	116.82	118.00	-10.3	840	-1.23%
2021/11/15	0	0.00	11	116.59	118.00	-11	852	-1.29%
2021/11/12	0	0.00	10	116.00	116.00	-10	870	-1.15%
2021/11/11	15	113.50	0	114.50	114.50	15	899	1.67%
2021/11/10	103.1	114.77	0	0.00	114.00	103.1	911	11.31%	大買/鉅額交易
2021/11/09	0.2	116.03	24	115.60	116.00	-23.8	923	-2.57%
2021/11/08	0	0.00	1	118.00	119.00	-1	919	-0.11%
2021/11/05	11.1	116.90	0	0.00	116.00	11.1	941	1.18%
2021/11/04	0	0.00	5	117.00	117.00	-5	1,005	-0.50%
2021/11/03	0	0.00	10	116.00	116.00	-10	1,011	-0.99%
2021/11/01	30	118.00	10	117.00	117.00	20	1,034	1.93%
2021/10/29	1.1	117.05	20	117.38	117.50	-18.9	1,056	-1.79%
2021/10/28	0	0.00	15.2	118.00	118.00	-15.2	1,077	-1.41%
2021/10/27	11	117.91	0	0.00	117.50	11	1,098	1.00%
2021/10/26	16	118.00	3	119.00	119.00	13	1,172	1.11%
2021/10/22	5	118.10	21	116.90	118.00	-16	1,211	-1.32%
2021/10/21	20	113.50	10	114.00	113.50	10	1,203	0.83%
2021/10/20	0	113.50	0	0.00	113.50	0	1,188	0.00%
2021/10/19	0	0.00	1	114.00	113.50	-1	1,188	-0.08%
2021/10/18	10	111.50	0	0.00	111.50	10	1,193	0.84%
2021/10/14	0	111.00	0	0.00	111.50	0	1,234	0.00%
2021/10/13	20	109.75	0	0.00	110.50	20	1,267	1.58%
2021/10/12	17	111.41	4	111.38	111.00	13	1,293	1.00%
2021/10/07	1	114.00	0.2	113.75	113.00	0.8	1,338	0.06%
2021/10/06	20	111.00	0	0.00	111.50	20	1,454	1.38%
2021/10/05	280	111.07	0	0.00	110.50	280	1,516	18.46%	大買/鉅額交易
2021/10/04	29	113.45	1	114.00	113.50	28	1,544	1.81%
2021/10/01	30	111.00	12.1	111.55	113.00	18	1,555	1.15%
2021/09/30	61.1	110.84	0	0.00	111.50	61.1	1,563	3.90%
2021/09/29	88.1	111.95	0	0.00	111.00	88.1	1,575	5.59%
2021/09/28	72	114.53	1	115.00	115.00	71	1,576	4.50%
2021/09/27	10	116.50	25	116.60	117.00	-15	1,603	-0.94%
2021/09/24	34	117.53	2	117.50	117.50	32	1,620	1.97%
2021/09/23	10	115.50	11	116.64	117.00	-1	1,628	-0.06%
2021/09/22	20	113.25	0	0.00	115.50	20	1,639	1.22%
2021/09/17	20	114.50	11	114.77	115.00	9	1,636	0.55%
2021/09/16	143	115.14	0	0.00	114.50	143	1,649	8.67%	大買/鉅額交易
2021/09/15	90	115.33	0	0.00	115.50	90	1,677	5.37%
2021/09/14	100	115.80	1	116.00	116.00	99	1,708	5.80%
2021/09/13	1	116.00	0	0.00	116.50	1	1,721	0.06%
2021/09/10	0	0.00	0.1	116.00	116.50	-0.1	1,748	-0.01%
2021/09/08	0	116.00	0	0.00	115.50	0	1,809	0.00%
2021/09/07	0	0.00	1	116.50	116.00	-1	1,824	-0.05%
2021/09/06	0	0.00	20	117.50	117.00	-20	1,843	-1.08%
2021/09/03	0.1	116.00	0	0.00	117.00	0.1	1,850	0.00%
2021/09/02	0	0.00	15	116.00	116.00	-15	1,869	-0.80%
2021/09/01	0	0.00	19	116.50	116.50	-19	1,878	-1.01%
2021/08/31	19	114.00	1.1	115.91	114.50	17.9	1,892	0.95%
2021/08/30	1.1	115.00	19	115.97	116.00	-17.9	1,898	-0.94%
2021/08/27	1	113.50	0	0.00	114.00	1	1,899	0.05%
2021/08/26	21	113.52	1	114.00	114.50	20	1,928	1.04%
2021/08/25	0	0.00	21	115.00	115.50	-21	1,929	-1.09%
2021/08/24	0.1	113.50	8	113.00	113.00	-7.9	1,928	-0.41%
2021/08/23	1	113.00	12	113.50	113.50	-11	1,924	-0.57%
2021/08/20	9	113.00	19	113.00	112.00	-10	1,925	-0.52%
2021/08/19	0	0.00	1	111.00	110.00	-1	1,922	-0.05%
2021/08/18	11	108.09	11	109.50	112.00	0	1,939	0.00%
2021/08/17	0	0.00	11	110.09	109.50	-11	1,920	-0.57%
2021/08/16	1.2	110.58	1	111.00	111.00	0.2	1,891	0.01%
2021/08/13	41.4	112.15	2	112.00	111.00	39.4	1,891	2.08%
2021/08/12	23.9	114.97	0	0.00	114.50	23.9	1,902	1.26%
2021/08/11	2.1	116.56	2	117.50	116.00	0.1	1,908	0.01%
2021/08/10	31.2	117.31	4	117.00	116.00	27.2	1,938	1.40%
2021/08/09	10	121.50	0	0.00	121.50	10	1,907	0.52%
2021/08/06	2	122.00	0	0.00	121.50	2	1,939	0.10%
2021/08/05	0	122.00	5.2	121.88	123.00	-5.2	1,998	-0.26%
2021/08/04	1	121.51	0	0.00	121.00	1	2,026	0.05%
2021/08/03	1	122.00	20	121.50	121.50	-19	2,051	-0.93%
2021/08/02	12	120.50	0	0.00	121.50	12	2,070	0.58%
2021/07/30	15.1	119.74	16	121.81	120.00	-0.9	2,081	-0.05%
2021/07/29	13	121.54	0	0.00	121.50	13	2,018	0.64%
2021/07/28	0.1	123.41	10	123.50	123.00	-9.9	2,008	-0.49%
2021/07/27	1	123.50	2	124.00	124.50	-1	2,031	-0.05%
2021/07/26	0	0.00	2	124.25	123.50	-2	2,034	-0.10%
2021/07/23	1	122.00	1	122.50	122.50	0	2,012	0.00%
2021/07/22	1	120.50	0	0.00	120.50	1	2,006	0.05%
2021/07/21	1.1	119.09	10.2	119.51	119.50	-9.1	2,008	-0.45%
2021/07/20	1.1	121.02	22	120.61	120.00	-20.9	1,985	-1.05%
2021/07/19	11	121.55	10	122.00	122.00	1	1,967	0.05%
2021/07/16	10.1	123.31	14	123.64	123.50	-3.9	1,961	-0.20%
2021/07/15	1	124.52	0	0.00	124.50	1	1,938	0.05%
2021/07/14	5.2	124.52	42	124.55	124.50	-36.8	1,939	-1.90%
2021/07/13	69.1	123.50	2	124.50	124.50	67.1	1,924	3.49%
2021/07/12	12.1	137.54	49.2	137.44	137.50	-37.1	1,816	-2.04%
2021/07/09	11.3	136.53	1	138.00	137.00	10.3	1,767	0.58%
2021/07/08	1	138.03	0	138.50	138.50	1	1,760	0.06%
2021/07/07	20.5	138.01	10	138.00	138.00	10.5	1,758	0.60%
2021/07/06	0	0.00	10	138.00	138.00	-10	1,757	-0.57%
2021/07/05	20.2	136.50	10	136.50	136.50	10.2	1,753	0.58%
2021/07/02	1	134.96	7.5	134.96	135.50	-6.5	1,761	-0.37%
2021/07/01	3.1	134.21	0	0.00	133.50	3.1	1,742	0.18%
2021/06/30	20	134.33	4.3	135.00	135.00	15.7	1,747	0.90%
2021/06/29	15.6	134.02	10.1	135.00	134.00	5.6	1,748	0.32%
2021/06/28	0.2	134.50	2	135.25	134.00	-1.8	1,752	-0.10%
2021/06/25	4	133.50	15	133.37	133.00	-11	1,770	-0.62%
2021/06/24	3	132.83	210	132.58	132.50	-207	1,761	-11.75%	大賣/鉅額交易
2021/06/23	5.1	128.53	15	131.33	129.00	-9.9	1,748	-0.57%
2021/06/22	1	130.00	0.1	129.50	128.00	1	1,723	0.06%
2021/06/21	35.1	129.00	0	130.50	129.00	35.1	1,714	2.05%
2021/06/18	3.2	128.63	26	130.17	131.00	-22.8	1,724	-1.32%
2021/06/17	2	127.50	2	128.50	128.00	0	1,715	0.00%
2021/06/16	1	128.50	4	128.50	128.50	-3	1,749	-0.17%
2021/06/15	0.1	129.60	0	0.00	128.50	0.1	1,793	0.01%
2021/06/11	60.2	127.96	3.1	129.00	128.00	57.2	1,831	3.12%
2021/06/10	27.1	127.41	5	127.50	127.50	22.1	1,848	1.19%
2021/06/09	0.2	127.50	11	128.00	127.50	-10.8	1,863	-0.58%
2021/06/08	10	127.00	20	127.75	127.00	-10	1,868	-0.54%
2021/06/07	0	128.00	0	0.00	127.00	0	1,921	0.00%
2021/06/04	0	0.00	1	129.00	128.50	-1	1,957	-0.05%
2021/06/03	140	128.13	5	128.50	128.50	135	2,023	6.67%	大買/鉅額交易
2021/06/02	62.1	129.56	5	130.00	130.00	57.1	2,053	2.78%
2021/06/01	3	129.67	30	130.00	130.00	-27	2,165	-1.25%
2021/05/31	0.2	127.50	10	128.00	128.50	-9.8	2,235	-0.44%
2021/05/28	30	125.83	22	126.73	126.50	8	2,336	0.34%
2021/05/27	0	0.00	2	125.50	125.00	-2	2,506	-0.08%
2021/05/26	35	126.11	165	125.08	124.50	-130	2,641	-4.92%	大賣/鉅額交易
2021/05/25	19	129.00	0	0.00	128.50	19	2,621	0.72%
2021/05/24	0	0.00	10	128.00	128.50	-10	2,623	-0.38%
2021/05/21	5	127.00	10	127.00	127.00	-5	2,637	-0.19%
2021/05/20	10	126.00	95	127.11	126.50	-85	2,650	-3.21%
2021/05/19	15	126.00	0	0.00	126.00	15	2,620	0.57%
2021/05/18	50	125.90	30	127.67	127.50	20	2,620	0.76%
2021/05/17	10	121.50	62	122.23	127.00	-52	2,610	-1.99%
2021/05/14	30	124.00	30.2	126.33	125.00	-0.2	2,579	-0.01%
2021/05/13	42	122.52	40	123.50	123.00	2	2,592	0.08%
2021/05/12	185.1	121.37	50	121.60	121.50	135.1	2,561	5.27%	大買/鉅額交易
2021/05/11	1	125.99	41	123.22	122.50	-40	2,532	-1.58%
2021/05/10	2.4	130.54	10	130.00	130.00	-7.6	2,501	-0.30%
2021/05/07	14	134.07	0.3	135.00	134.00	13.7	2,501	0.55%
2021/05/06	0	0.00	1	134.00	133.50	-1	2,524	-0.04%
2021/05/05	32	135.19	11	136.00	134.00	21	2,571	0.82%
2021/05/04	2	135.50	0	138.00	135.50	2	2,601	0.08%
2021/05/03	1	138.48	1	137.00	136.50	0	2,613	0.00%
2021/04/29	0	0.00	11	139.45	139.00	-11	2,626	-0.42%
2021/04/28	10.3	138.01	0.1	139.00	138.50	10.3	2,651	0.39%
2021/04/27	0	0.00	3	140.33	138.50	-3	2,670	-0.11%
2021/04/26	0	141.00	49	139.54	140.00	-49	2,699	-1.81%
2021/04/23	0.3	139.93	1	140.00	140.50	-0.7	2,750	-0.03%
2021/04/22	1	140.00	23.3	139.72	138.00	-22.3	2,785	-0.80%
2021/04/21	0.2	139.25	0	0.00	139.50	0.2	2,804	0.01%
2021/04/20	0	0.00	21.1	140.55	140.50	-21.1	2,807	-0.75%
2021/04/19	1.6	137.69	2	138.25	139.00	-0.4	2,793	-0.01%
2021/04/16	1	139.00	23	139.24	139.00	-22	2,794	-0.79%
2021/04/15	0	138.50	0	0.00	137.00	0	2,790	0.00%
2021/04/14	40	137.63	11	137.77	137.00	29	2,800	1.04%
2021/04/13	20	140.50	109	141.03	139.50	-89	2,795	-3.18%	大賣/
2021/04/12	20	141.50	3	141.67	141.50	17	2,789	0.61%
2021/04/09	31	142.50	1	142.00	142.00	30	2,780	1.08%
2021/04/08	13	142.50	4.2	142.41	143.00	8.8	2,763	0.32%
2021/04/07	10	141.00	14	141.00	141.50	-4	2,731	-0.15%
2021/04/06	20.1	141.75	3	142.17	141.50	17.1	2,719	0.63%
2021/04/01	11.6	140.97	1	141.00	141.00	10.6	2,697	0.39%
2021/03/31	10	140.50	0	0.00	140.50	10	2,697	0.37%
2021/03/30	0	0.00	11	141.77	142.00	-11	2,698	-0.41%
2021/03/29	0	0.00	12.2	139.68	140.00	-12.2	2,675	-0.45%
2021/03/26	37	138.70	6	138.50	138.50	31	2,663	1.16%
2021/03/25	10	138.00	11	139.86	140.00	-1	2,655	-0.04%
2021/03/24	1	139.00	13	139.31	139.50	-12	2,651	-0.45%
2021/03/23	26	138.94	5	139.10	139.00	21	2,649	0.79%
2021/03/22	10.1	141.29	3.2	141.74	141.00	6.9	2,631	0.26%
2021/03/19	2.1	140.48	47	141.20	143.00	-44.9	2,624	-1.71%
2021/03/18	74	139.38	30	139.85	140.50	44	2,604	1.69%
2021/03/17	18.7	135.98	11	137.82	135.50	7.7	2,566	0.30%
2021/03/16	46	135.61	1.1	136.00	135.50	44.9	2,526	1.78%
2021/03/15	12	135.00	0	0.00	135.00	12	2,542	0.47%
2021/03/12	0.1	136.50	6	135.50	136.00	-6	2,516	-0.24%
2021/03/11	0.2	136.03	0	0.00	136.00	0.2	2,520	0.01%
2021/03/10	4	135.75	0.1	135.50	135.00	3.9	2,463	0.16%
2021/03/09	14	135.64	6.3	135.16	135.00	7.8	2,445	0.32%
2021/03/08	30	138.55	10	137.50	137.50	20	2,399	0.83%
2021/03/05	20.1	142.23	13	139.43	140.00	7.1	2,343	0.30%
2021/03/04	9	138.78	25	140.70	140.50	-16	2,283	-0.70%
2021/03/03	24.1	139.67	8.3	139.57	139.00	15.8	2,212	0.71%
2021/03/02	17.7	144.22	12.2	144.49	140.00	5.4	2,111	0.26%
2021/02/26	20	137.18	21	138.38	138.50	-1	1,946	-0.05%
2021/02/25	1	132.00	11	133.73	133.50	-10	1,824	-0.55%
2021/02/24	11	131.95	7	131.79	131.50	4	1,822	0.22%
2021/02/23	1	133.00	10	133.00	133.00	-9	1,823	-0.49%
2021/02/22	6	135.50	3	135.33	136.00	3	1,811	0.17%
2021/02/19	1	132.50	0	0.00	134.00	1	1,797	0.06%
2021/02/18	2.1	133.52	6	133.42	134.00	-3.9	1,811	-0.22%
2021/02/17	2.3	134.77	1.3	132.30	132.00	1	1,811	0.05%
2021/02/05	0.5	129.41	2	129.50	129.50	-1.5	1,786	-0.09%
2021/02/04	2	128.75	1	128.00	127.00	1	1,821	0.05%
2021/02/03	5	128.00	6	125.75	125.50	-1	1,837	-0.05%
2021/02/02	9.1	129.89	5	129.00	129.00	4.1	1,842	0.22%
2021/02/01	0	0.00	1	128.50	129.00	-1	1,829	-0.05%
2021/01/29	19	129.61	12	132.17	128.50	7	1,824	0.38%
2021/01/28	1	133.50	3	131.83	131.50	-2	1,787	-0.11%
2021/01/27	32.3	135.43	62	134.04	135.00	-29.7	1,738	-1.71%
2021/01/26	1	133.00	102	132.66	131.00	-101	1,683	-6.00%	大賣/鉅額交易
2021/01/25	10.1	132.03	12	134.75	131.50	-1.9	1,641	-0.12%
2021/01/22	1.4	131.96	8	132.44	131.50	-6.7	1,612	-0.41%
2021/01/21	39	130.72	51.1	131.46	130.50	-12.1	1,588	-0.76%
2021/01/20	16	128.34	16	128.88	127.00	0	1,575	0.00%
2021/01/19	31	130.31	23.1	130.30	130.00	7.9	1,561	0.51%
2021/01/18	3.1	127.52	5	126.40	129.50	-1.9	1,521	-0.12%
2021/01/15	7	126.71	15	127.23	127.00	-8	1,470	-0.54%
2021/01/14	53.2	126.52	20.1	126.45	126.00	33.1	1,458	2.27%
2021/01/13	2	124.25	2	125.00	124.00	0	1,426	0.00%
2021/01/12	10	122.00	11	122.95	122.50	-1	1,423	-0.07%
2021/01/11	0	125.00	13	124.50	124.50	-13	1,433	-0.91%
2021/01/08	21	123.31	2	123.00	123.00	19	1,436	1.32%
2021/01/07	9	122.61	10	124.00	123.50	-1	1,450	-0.07%
2021/01/06	21	121.48	30.1	122.50	121.50	-9.1	1,432	-0.64%
2021/01/05	1	121.00	0	0.00	121.50	1	1,416	0.07%
2021/01/04	1	118.00	15	120.47	121.50	-14	1,432	-0.98%
2020/12/30	24	118.25	1	118.00	118.50	23	1,491	1.54%
2020/12/29	28.1	118.49	2	118.00	118.50	26.1	1,504	1.74%
2020/12/28	0	0.00	10	119.00	119.00	-10	1,528	-0.65%
2020/12/25	63	117.05	1	118.50	118.50	62	1,541	4.02%
2020/12/24	31	117.50	2	118.00	117.00	29	1,530	1.90%
2020/12/23	21.1	118.03	0	0.00	118.00	21.1	1,520	1.39%
2020/12/22	116	119.19	0	0.00	118.00	116	1,550	7.48%	大買/鉅額交易
2020/12/21	108	119.55	0	0.00	120.00	108	1,574	6.86%	大買/鉅額交易
2020/12/18	80	121.25	2	122.00	120.50	78	1,571	4.96%
2020/12/17	40	121.25	0	0.00	121.50	40	1,569	2.55%
2020/12/16	10	122.00	0	0.00	122.50	10	1,564	0.64%
2020/12/15	1	122.54	6	122.67	122.50	-5	1,565	-0.32%
2020/12/14	4	124.50	2	125.50	125.50	2	1,554	0.13%
2020/12/11	160	122.25	1	121.50	122.50	159	1,542	10.31%	大買/鉅額交易
2020/12/10	1	122.51	3	125.00	122.50	-2	1,530	-0.13%
2020/12/09	284	123.73	14	124.50	124.50	270	1,519	17.77%	大買/鉅額交易
2020/12/08	34	121.12	1	122.00	121.50	33	1,485	2.22%
2020/12/07	182	120.83	0	0.00	120.50	182	1,509	12.06%	大買/鉅額交易
2020/12/04	40.4	120.76	0	0.00	121.00	40.4	1,531	2.64%
2020/12/03	193.6	122.39	2	122.25	121.50	191.6	1,547	12.39%	大買/鉅額交易
2020/12/02	253	122.05	0	0.00	121.50	253	1,535	16.48%	大買/鉅額交易
2020/12/01	0	0.00	1	123.00	123.00	-1	1,529	-0.07%
2020/11/25	1	123.01	1	122.00	122.00	0	1,558	0.00%
2020/11/24	0	0.00	20	121.98	122.50	-20	1,563	-1.28%
2020/11/23	146	119.83	5	120.00	120.00	141	1,557	9.05%	大買/鉅額交易
2020/11/20	14	117.36	10	117.50	117.50	4	1,556	0.26%
2020/11/19	21	118.26	0.1	119.00	118.00	20.9	1,558	1.34%
2020/11/18	35	118.57	3	119.33	119.00	32	1,573	2.03%
2020/11/17	182	120.76	2	120.25	119.00	180	1,592	11.30%	大買/鉅額交易
2020/11/16	0	0.00	0.1	119.00	121.50	-0.1	1,623	-0.01%
2020/11/13	10	118.00	10	119.00	119.00	0	1,640	0.00%
2020/11/12	1	123.00	53	121.75	120.00	-52	1,651	-3.15%
2020/11/11	7.1	123.21	21	123.00	122.50	-13.9	1,641	-0.85%
2020/11/10	4	120.75	0	0.00	119.00	4	1,595	0.25%
2020/11/09	0	0.00	17	118.76	119.00	-17	1,584	-1.07%
2020/11/06	1	118.00	0	0.00	118.50	1	1,634	0.06%
2020/11/05	0	0.00	20	117.13	117.50	-20	1,722	-1.16%
2020/11/04	10	115.50	0	0.00	116.00	10	1,787	0.56%
2020/11/03	0	0.00	7	115.50	115.50	-7	1,833	-0.38%
2020/11/02	1	113.50	1.1	113.34	113.00	-0.1	1,898	-0.01%
2020/10/30	21	115.48	1	114.50	113.50	20	1,972	1.01%
2020/10/28	0	0.00	24	118.63	118.50	-24	2,032	-1.18%
2020/10/27	6	116.00	2	117.50	116.00	4	2,117	0.19%
2020/10/26	11	117.00	3	117.50	117.00	8	2,147	0.37%
2020/10/23	20	118.75	1	120.00	118.50	19	2,159	0.88%
2020/10/22	0	0.00	1	119.50	119.50	-1	2,203	-0.05%
2020/10/21	0	0.00	0.3	118.50	118.50	-0.3	2,186	-0.01%
2020/10/19	3	117.67	2	118.75	118.50	1	2,252	0.04%
2020/10/16	12	118.08	3	117.83	117.00	9	2,261	0.40%
2020/10/15	203.1	117.67	15	117.20	119.00	188.1	2,319	8.11%	大買/鉅額交易
2020/10/14	102	115.58	2	115.00	115.00	100	2,402	4.16%	大買/
2020/10/13	1	114.00	10	116.00	115.00	-9	2,479	-0.36%
2020/10/12	3	117.50	0	0.00	115.50	3	2,493	0.12%
2020/10/08	0	117.00	12	116.00	117.00	-12	2,507	-0.48%
2020/10/07	13	112.31	6	112.67	112.50	7	2,485	0.28%
2020/10/06	11	113.09	5	114.00	114.00	6	2,524	0.24%
2020/10/05	2	112.02	14	114.57	114.00	-12	2,556	-0.47%
2020/09/28	0	0.00	2	111.75	111.50	-2	2,844	-0.07%
2020/09/25	12	112.79	2	111.25	110.00	10	2,948	0.34%
2020/09/23	1	113.00	4	113.13	113.00	-3	2,985	-0.10%
2020/09/22	0	0.00	3	112.83	112.50	-3	3,011	-0.10%
2020/09/18	0	113.50	0	0.00	113.50	0	3,171	0.00%
2020/09/17	0	113.50	0	0.00	113.50	0	3,280	0.00%
2020/09/16	0	0.00	1	114.00	114.00	-1	3,422	-0.03%
2020/09/15	2	114.50	2	115.00	114.50	0	3,538	0.00%
2020/09/11	1	111.00	3	111.83	111.50	-2	3,783	-0.05%
2020/09/09	231	111.84	3	112.17	112.00	228	3,818	5.97%	大買/鉅額交易
2020/09/08	6	113.00	0	0.00	113.00	6	3,804	0.16%
2020/09/07	3	115.17	16	115.63	113.50	-13	3,809	-0.34%
2020/09/04	1	115.00	2	115.00	116.00	-1	3,866	-0.03%
2020/09/03	2	115.50	3	115.83	115.50	-1	3,921	-0.03%
2020/09/02	1	115.50	2	116.50	115.00	-1	3,930	-0.03%
2020/09/01	5	115.50	80	115.16	115.50	-75	3,950	-1.90%
2020/08/31	1.3	116.20	0	0.00	116.00	1.3	3,977	0.03%
2020/08/28	11	115.95	2	115.50	117.00	9	4,054	0.22%
2020/08/27	33	117.24	0	0.00	116.00	33	4,114	0.80%
2020/08/26	7	117.29	0.2	118.50	117.50	6.8	4,173	0.16%
2020/08/24	12	117.00	0	0.00	117.50	12	4,263	0.28%
2020/08/21	3	119.67	13	119.19	119.50	-10	4,289	-0.23%
2020/08/20	11	115.18	4	113.75	115.00	7	4,273	0.16%
2020/08/19	62	119.31	13	118.15	118.00	49	4,303	1.14%
2020/08/18	32	121.02	4	122.25	121.00	28	4,293	0.65%
2020/08/17	4	122.25	10	123.50	123.00	-6	4,308	-0.14%
2020/08/14	3	121.33	2	122.50	122.50	1	4,341	0.02%
2020/08/13	4	121.25	0.1	122.50	120.50	3.9	4,363	0.09%
2020/08/12	8	120.38	2	121.00	120.50	6	4,370	0.14%
2020/08/11	9	121.22	3	122.50	122.00	6	4,332	0.14%
2020/08/10	13	126.23	6	127.75	125.50	7	4,278	0.16%
2020/08/07	0	0.00	2	128.50	129.50	-2	4,262	-0.05%
2020/08/06	8	129.50	105	130.29	129.50	-97	4,254	-2.28%	大賣/
2020/08/05	16.2	127.85	36	127.18	129.00	-19.8	4,257	-0.46%
2020/08/04	1	124.50	4	125.88	125.50	-3	4,286	-0.07%
2020/08/03	8	124.56	5	126.00	124.50	3	4,476	0.07%
2020/07/31	14	124.07	28	126.48	127.00	-14	4,459	-0.31%
2020/07/30	3	122.00	3	123.50	123.50	0	4,398	0.00%
2020/07/29	2	118.50	1	119.00	119.50	1	4,367	0.02%
2020/07/28	14	121.04	1	121.00	119.00	13	4,364	0.30%
2020/07/27	2	119.00	5	119.70	119.50	-3	4,368	-0.07%
2020/07/24	4	119.63	3	120.50	120.00	1	4,391	0.02%
2020/07/23	30	122.37	8	123.06	121.50	22	4,364	0.50%
2020/07/22	5	123.30	1	122.50	123.00	4	4,329	0.09%
2020/07/21	5	124.60	2	125.00	124.00	3	4,301	0.07%
2020/07/20	9	122.67	13	121.96	123.50	-4	4,239	-0.09%
2020/07/17	203.1	118.91	7	118.36	119.00	196.1	4,146	4.73%	大買/鉅額交易
2020/07/16	4	116.25	64	116.00	116.50	-60	4,097	-1.46%
2020/07/15	11	115.14	82	116.39	115.50	-71	4,086	-1.74%
2020/07/14	1	116.50	2	116.50	116.50	-1	4,094	-0.02%
2020/07/13	201.1	119.37	0	0.00	119.00	201.1	4,097	4.91%	大買/鉅額交易
2020/07/10	14	119.54	0	0.00	118.00	14	4,081	0.34%
2020/07/09	2	123.00	6	124.17	122.50	-4	4,062	-0.10%
2020/07/08	43	121.81	200	121.62	123.50	-157	4,026	-3.90%	大賣/鉅額交易
2020/07/07	171	126.44	69	124.12	122.50	102	3,967	2.57%	大買/鉅額交易
2020/07/06	32	140.09	37	138.97	141.00	-5	3,792	-0.13%
2020/07/03	11	133.00	10	134.50	134.50	1	3,730	0.03%
2020/07/02	13	134.73	14	134.86	134.00	-1	3,730	-0.03%
2020/07/01	20	131.88	17	132.00	132.00	3	3,703	0.08%
2020/06/30	7	131.21	65	130.83	131.00	-58	3,691	-1.57%
2020/06/29	3	128.50	0	0.00	129.00	3	3,671	0.08%
2020/06/24	1	132.00	2.1	131.33	132.00	-1.1	3,583	-0.03%
2020/06/23	19	130.53	4	130.75	129.50	15	3,522	0.43%
2020/06/22	7.1	132.58	9	132.78	133.00	-1.9	3,454	-0.05%
2020/06/19	3	134.00	13	135.27	134.50	-10	3,361	-0.30%
2020/06/18	10.1	127.50	33	130.44	132.50	-22.9	3,232	-0.71%
2020/06/17	2	123.75	0	0.00	124.00	2	3,138	0.06%
2020/06/16	45	122.78	0	0.00	123.00	45	3,136	1.43%
2020/06/15	0	0.00	22	121.00	121.00	-22	3,141	-0.70%
2020/06/12	3	120.00	0	0.00	119.50	3	3,134	0.10%
2020/06/11	1	125.50	3	124.17	123.50	-2	3,151	-0.06%
2020/06/09	0	0.00	1	125.50	125.00	-1	3,071	-0.03%
2020/06/05	1	122.00	8	121.88	122.50	-7	3,045	-0.23%
2020/06/04	5	120.00	0	0.00	120.00	5	3,013	0.17%
2020/06/03	0	0.00	2	123.00	122.50	-2	2,935	-0.07%
2020/06/02	681	120.55	4	120.50	120.00	677	2,870	23.58%	大買/鉅額交易
2020/06/01	22	115.11	19	118.84	119.50	3	2,807	0.11%
2020/05/29	103	112.85	0	0.00	112.50	103	2,733	3.77%	大買/鉅額交易
2020/05/27	3	112.83	1	113.50	113.00	2	2,739	0.07%
2020/05/26	0	0.00	2.1	112.64	114.00	-2.1	2,747	-0.08%
2020/05/25	2	111.50	0	0.00	111.50	2	2,676	0.07%
2020/05/22	100	110.80	0	0.00	108.50	100	2,655	3.77%
2020/05/21	1	110.00	1	110.00	110.00	0	2,620	0.00%
2020/05/20	227	109.38	0	0.00	109.00	227	2,581	8.79%	大買/鉅額交易
2020/05/19	2	110.75	0	0.00	110.50	2	2,545	0.08%
2020/05/18	0	0.00	4	110.00	110.00	-4	2,519	-0.16%
2020/05/15	2	110.75	1	109.00	109.50	1	2,509	0.04%
2020/05/14	0	0.00	2	111.25	110.50	-2	2,472	-0.08%
2020/05/13	4	112.63	3	112.83	114.00	1	2,437	0.04%
2020/05/12	4	111.38	3	111.83	112.50	1	2,444	0.04%
2020/05/11	6	112.58	10	113.00	112.00	-4	2,468	-0.16%
2020/05/08	10	113.00	4	116.00	115.00	6	2,385	0.25%
2020/05/07	0	0.00	1	107.00	106.50	-1	2,180	-0.05%
2020/05/06	4	108.63	0	0.00	107.00	4	2,173	0.18%
2020/05/05	0.1	105.00	5	106.00	106.00	-5	2,152	-0.23%
2020/05/04	0	0.00	11	104.09	104.00	-11	2,175	-0.51%
2020/04/30	1.1	106.50	18	105.03	106.50	-16.9	2,180	-0.77%
2020/04/29	3	103.50	5	104.70	104.00	-2	2,172	-0.09%
2020/04/28	6	103.42	2	103.00	104.50	4	2,175	0.18%
2020/04/27	1	103.50	1	104.50	104.00	0	2,203	0.00%
2020/04/24	0	0.00	4	102.00	101.50	-4	2,200	-0.18%
2020/04/23	7	100.50	3	101.50	101.50	4	2,239	0.18%
2020/04/21	3	101.83	1	102.50	101.00	2	2,224	0.09%
2020/04/20	6	104.50	6	104.50	106.00	0	2,204	0.00%
2020/04/17	7	104.86	6	105.25	103.00	1	2,195	0.05%
2020/04/15	5	102.90	29	102.78	103.50	-24	2,149	-1.12%
2020/04/14	0	0.00	15	100.17	101.00	-15	2,125	-0.71%
2020/04/13	1	98.40	3	98.27	98.00	-2	2,131	-0.09%
2020/04/10	1	98.50	0	0.00	99.30	1	2,137	0.05%
2020/04/09	1	101.50	0	0.00	99.00	1	2,173	0.05%
2020/04/08	9	100.94	2	100.50	99.70	7	2,165	0.32%
2020/04/07	9	99.23	7	99.76	98.50	2	2,121	0.09%
2020/03/31	9	96.77	5	96.88	95.00	4	2,034	0.20%
2020/03/30	22	94.08	1	94.70	94.70	21	1,997	1.05%
2020/03/27	11	100.16	13	99.45	97.00	-2	1,978	-0.10%
2020/03/26	10	95.80	13	96.57	99.50	-3	1,917	-0.16%
2020/03/25	7	90.29	5	90.00	92.00	2	1,852	0.11%
2020/03/24	92	83.79	0	0.00	83.70	92	1,841	5.00%
2020/03/20	9	83.00	0	0.00	84.40	9	1,836	0.49%
2020/03/19	2	82.50	2	80.15	79.20	0	1,815	0.00%
2020/03/18	1	88.30	11	87.98	87.40	-10	1,811	-0.55%
2020/03/17	17	88.64	14	89.68	86.80	3	1,799	0.17%
2020/03/16	1	95.30	0	0.00	93.10	1	1,765	0.06%
2020/03/13	2	93.55	15	94.43	96.90	-13	1,740	-0.75%
2020/03/12	1	103.00	1	104.50	102.50	0	1,710	0.00%
2020/03/11	12	110.00	13	109.15	108.50	-1	1,694	-0.06%
2020/03/10	0	0.00	1	106.50	108.50	-1	1,697	-0.06%
2020/03/09	21	108.64	0	0.00	106.50	21	1,694	1.24%
2020/03/06	0	0.00	3	112.00	112.00	-3	1,699	-0.18%
2020/03/03	1	114.50	0	0.00	113.50	1	1,740	0.06%
2020/02/27	1	112.50	0	0.00	110.00	1	1,709	0.06%
2020/02/24	1	114.00	1	113.00	114.00	0	1,718	0.00%
2020/02/21	1	114.50	0	0.00	114.00	1	1,748	0.06%
2020/02/20	1	119.00	0	0.00	118.00	1	1,757	0.06%
2020/02/19	0	0.00	1	120.00	118.00	-1	1,789	-0.06%
2020/02/14	7	119.00	0	0.00	118.00	7	1,992	0.35%
2020/02/13	3	118.00	3	119.67	119.00	0	2,131	0.00%
2020/02/12	2	117.00	15	121.50	120.50	-13	2,390	-0.54%
2020/02/11	197	111.99	0	0.00	112.50	197	2,548	7.73%	大買/鉅額交易
2020/02/07	1	113.50	1	114.50	114.00	0	2,577	0.00%
2020/02/06	0	0.00	8	116.00	117.50	-8	2,636	-0.30%
2020/02/05	4	115.50	3	115.83	115.50	1	2,627	0.04%
2020/02/04	2	111.25	0	0.00	112.50	2	2,623	0.08%
2020/02/03	1	105.00	2	104.00	108.00	-1	2,647	-0.04%
2020/01/31	9	115.06	0	0.00	112.50	9	2,636	0.34%
2020/01/30	1	115.50	2	115.50	115.50	-1	2,607	-0.04%
2020/01/17	2	126.25	1	127.00	127.00	1	2,590	0.04%
2020/01/15	1	123.00	0	0.00	123.00	1	2,571	0.04%
2020/01/14	0	0.00	1	124.00	124.00	-1	2,574	-0.04%
2020/01/10	5	121.00	6	121.50	122.00	-1	2,581	-0.04%
2020/01/09	1	122.00	0	0.00	122.50	1	2,564	0.04%
2020/01/08	4	118.88	3	119.50	119.50	1	2,570	0.04%
2020/01/07	4	120.50	4	119.50	119.50	0	2,566	0.00%
2020/01/06	5	123.90	0	0.00	123.00	5	2,568	0.19%
2020/01/03	9	126.17	70	128.46	126.00	-61	2,563	-2.38%
2020/01/02	6	129.33	3	130.00	128.50	3	2,530	0.12%
2019/12/30	0	0.00	1	125.50	126.00	-1	2,530	-0.04%
2019/12/27	1	125.50	0	0.00	125.00	1	2,550	0.04%
2019/12/26	1	125.50	0	0.00	126.00	1	2,597	0.04%
2019/12/25	1	125.50	0	0.00	125.50	1	2,624	0.04%
2019/12/24	1	126.00	2	125.50	125.00	-1	2,653	-0.04%
2019/12/20	1	127.00	0	0.00	126.00	1	2,682	0.04%
2019/12/19	4	128.63	1	130.00	127.50	3	2,713	0.11%
2019/12/18	1	128.00	0	0.00	127.00	1	2,686	0.04%
2019/12/16	5	126.00	5	126.00	126.00	0	2,699	0.00%
2019/12/11	1	126.00	0	0.00	125.00	1	2,731	0.04%
2019/12/06	2	127.00	1	127.00	126.00	1	2,825	0.04%
2019/12/04	0	0.00	1	124.00	125.00	-1	2,825	-0.04%
2019/12/02	0	0.00	1	122.50	123.50	-1	2,812	-0.04%
2019/11/29	3	127.50	0	0.00	126.50	3	2,796	0.11%
2019/11/28	1	131.50	10	131.30	127.50	-9	2,781	-0.32%
2019/11/27	8	132.50	1	132.50	132.50	7	2,756	0.25%
2019/11/26	1	130.00	0	0.00	130.50	1	2,734	0.04%
2019/11/20	17	129.62	0	0.00	129.50	17	2,724	0.62%
2019/11/19	7	131.36	0	0.00	133.00	7	2,702	0.26%
2019/11/18	5	132.50	3	132.83	132.00	2	2,698	0.07%
2019/11/15	1	129.50	3	131.00	129.50	-2	2,677	-0.07%
2019/11/14	5	130.00	3	129.33	129.50	2	2,661	0.08%
2019/11/13	2	135.50	4	132.88	134.50	-2	2,612	-0.08%
2019/11/12	43	139.01	39	137.15	134.00	4	2,576	0.16%
2019/11/11	36	137.75	34	136.25	137.00	2	2,508	0.08%
2019/11/08	14	129.46	25	130.44	133.00	-11	2,284	-0.48%
2019/11/07	9	119.61	2	118.00	121.00	7	2,090	0.33%
2019/11/06	4	119.00	10	120.00	118.50	-6	2,096	-0.29%
2019/11/05	20	119.35	1	120.50	121.50	19	2,093	0.91%
2019/10/31	1	115.54	3.2	118.16	118.00	-2.2	2,003	-0.11%
2019/10/30	0	0.00	4	114.00	114.00	-4	1,963	-0.20%
2019/10/28	1	114.00	87	113.97	114.00	-86	1,958	-4.39%
2019/10/25	5	113.70	0	0.00	112.50	5	1,958	0.26%
2019/10/22	0	0.00	5	112.50	113.00	-5	1,948	-0.26%
2019/10/18	0	0.00	2	111.00	111.00	-2	1,938	-0.10%
2019/10/15	0	0.00	1	110.00	109.50	-1	1,909	-0.05%
2019/10/14	9	110.61	1	110.50	109.00	8	1,922	0.42%
2019/10/04	0	0.00	120	109.29	109.50	-120	1,976	-6.07%	大賣/鉅額交易
2019/10/02	3	108.33	311	109.07	109.00	-308	1,997	-15.42%	大賣/鉅額交易
2019/09/24	0	0.00	2	119.00	116.00	-2	1,947	-0.10%
2019/09/20	0	0.00	2	117.00	116.50	-2	1,958	-0.10%
2019/09/19	0	0.00	2	117.50	117.50	-2	2,000	-0.10%
2019/09/18	1	118.00	0	0.00	117.50	1	2,002	0.05%
2019/09/17	0	0.00	1	117.50	118.00	-1	2,018	-0.05%
2019/09/12	7	114.71	8	115.31	118.00	-1	2,098	-0.05%
2019/09/10	2	110.25	3	111.67	112.00	-1	2,053	-0.05%
2019/09/09	0	0.00	1	114.00	114.50	-1	2,036	-0.05%
2019/09/06	0	0.00	4	114.00	113.00	-4	2,018	-0.20%
2019/09/05	0	0.00	1	114.00	113.50	-1	2,014	-0.05%
2019/09/03	0	0.00	1	113.00	112.50	-1	1,997	-0.05%
2019/08/29	0	0.00	3	112.00	113.50	-3	2,010	-0.15%
2019/08/28	0	0.00	1	112.50	113.00	-1	2,052	-0.05%
2019/08/27	1	115.00	0	0.00	115.00	1	2,068	0.05%
2019/08/26	0	0.00	5	112.60	112.50	-5	2,115	-0.24%
2019/08/23	2	113.00	0	0.00	113.00	2	2,189	0.09%
2019/08/21	0	0.00	4	116.00	115.50	-4	2,191	-0.18%
2019/08/20	0	0.00	9	114.56	114.00	-9	2,174	-0.41%
2019/08/19	10	113.35	87	113.11	114.00	-77	2,166	-3.55%
2019/08/16	0	0.00	8	112.00	112.00	-8	2,156	-0.37%
2019/08/15	9	110.44	1	111.00	113.00	8	2,112	0.38%
2019/08/14	1	112.00	13	111.96	112.00	-12	2,077	-0.58%
2019/08/13	4	107.63	6	108.33	109.50	-2	1,996	-0.10%
2019/08/12	3	105.33	5	106.10	105.50	-2	1,948	-0.10%
2019/08/08	12	104.04	12	105.63	106.00	0	1,920	0.00%
2019/08/07	66	102.98	11	101.64	103.00	55	1,885	2.92%
2019/08/02	1	100.00	0	0.00	100.00	1	1,960	0.05%
2019/07/26	2	107.50	2	107.50	106.50	0	2,038	0.00%
2019/07/24	0	0.00	8	105.50	105.50	-8	2,053	-0.39%
2019/07/22	8	105.00	0	0.00	105.00	8	2,055	0.39%
2019/07/19	10	105.50	0	0.00	105.00	10	2,082	0.48%
2019/07/18	0	0.00	8	105.50	106.00	-8	2,106	-0.38%
2019/07/17	8	105.50	1	105.00	105.00	7	2,126	0.33%
2019/07/16	0	0.00	2	106.25	106.00	-2	2,147	-0.09%
2019/07/15	0	0.00	3	107.50	108.50	-3	2,139	-0.14%
2019/07/12	1	108.50	5	108.70	108.00	-4	2,153	-0.19%
2019/07/11	0	0.00	1	106.00	106.50	-1	2,120	-0.05%
2019/07/09	5	104.60	1	106.00	104.00	4	2,106	0.19%
2019/07/05	1	110.50	0	0.00	110.00	1	2,100	0.05%
2019/06/27	1	111.50	3	110.67	109.50	-2	2,166	-0.09%
2019/06/26	0	0.00	3	108.83	109.50	-3	2,151	-0.14%
2019/06/25	0	0.00	4	108.00	107.00	-4	2,109	-0.19%
2019/06/24	0	0.00	35	106.87	107.00	-35	2,098	-1.67%
2019/06/21	0	0.00	4	106.50	106.50	-4	2,153	-0.19%
2019/06/20	0	0.00	1	104.00	104.00	-1	2,095	-0.05%
2019/06/19	34	102.26	49	101.65	102.50	-15	2,092	-0.72%
2019/06/18	8	99.81	7	100.50	100.00	1	2,076	0.05%
2019/06/17	14	101.00	29	100.98	101.00	-15	2,079	-0.72%
2019/06/13	9	99.06	3	100.30	98.80	6	2,167	0.28%
2019/06/11	22	99.02	0	0.00	98.60	22	2,302	0.96%
2019/06/10	0	0.00	0	97.80	97.70	0	2,318	0.00%
2019/06/06	0	0.00	5	98.80	96.50	-5	2,353	-0.21%
2019/06/05	2	98.60	2	98.85	98.80	0	2,361	0.00%
2019/06/04	32	99.80	18	99.98	100.00	14	2,373	0.59%
2019/06/03	13	98.02	0	0.00	98.00	13	2,366	0.55%
2019/05/31	5	100.70	0	0.00	100.50	5	2,381	0.21%
2019/05/30	1	100.50	12	98.90	101.50	-11	2,397	-0.46%
2019/05/29	6	95.42	1	96.20	95.70	5	2,420	0.21%
2019/05/28	1	94.40	1	95.30	94.80	0	2,604	0.00%
2019/05/22	30	94.98	1	95.00	94.80	29	2,789	1.04%
2019/05/21	3	93.63	0	0.00	94.30	3	2,818	0.11%
2019/05/16	0	0.00	1	94.90	96.00	-1	2,810	-0.04%
2019/05/15	2	95.50	4	96.25	95.90	-2	2,800	-0.07%
2019/05/13	35	93.67	2	93.85	93.70	33	2,788	1.18%
2019/05/10	3	94.63	11	96.39	93.70	-8	2,782	-0.29%
2019/05/09	0	0.00	1	97.30	98.00	-1	2,710	-0.04%
2019/05/08	13	98.58	0	0.00	99.00	13	2,700	0.48%
2019/05/07	3	97.00	0	0.00	97.00	3	2,678	0.11%
2019/05/06	100	95.49	70	95.71	95.90	30	2,661	1.13%
2019/05/03	30	98.40	3	98.43	98.30	27	2,628	1.03%
2019/05/02	10	98.42	1	98.30	98.60	9	2,623	0.34%
2019/04/30	50	97.76	1	97.60	98.90	49	2,639	1.86%
2019/04/26	1	99.80	4	99.60	99.20	-3	2,616	-0.11%
2019/04/25	42	99.15	4	98.65	99.20	38	2,610	1.46%
2019/04/24	4	97.23	1	97.90	97.10	3	2,589	0.12%
2019/04/23	4	97.90	81	97.73	98.00	-77	2,570	-3.00%
2019/04/22	81	100.74	3	99.73	99.50	78	2,543	3.07%
2019/04/19	0	0.00	135	100.00	100.50	-135	2,527	-5.34%	大賣/鉅額交易
2019/04/18	11	102.45	4	105.50	100.50	7	2,515	0.28%
2019/04/17	4	103.50	4	102.75	103.00	0	2,506	0.00%
2019/04/16	6	102.92	6	103.50	103.00	0	2,494	0.00%
2019/04/15	0	0.00	97	100.93	103.00	-97	2,479	-3.91%
2019/04/12	11	100.91	15	100.67	100.00	-4	2,455	-0.16%
2019/04/11	14	100.82	0	0.00	100.50	14	2,430	0.58%
2019/04/10	1	103.00	11	101.95	103.50	-10	2,399	-0.42%
2019/04/09	13	100.92	7	102.00	100.50	6	2,382	0.25%
2019/04/08	1	100.50	6	101.42	102.00	-5	2,370	-0.21%
2019/04/03	5	100.54	54	101.48	100.00	-49	2,352	-2.08%
2019/04/02	56	102.13	1	101.50	101.00	55	2,315	2.38%
2019/04/01	10	100.49	3	100.33	99.60	7	2,260	0.31%
2019/03/29	3	101.00	3	99.83	99.50	0	2,237	0.00%
2019/03/28	1	99.20	0	0.00	99.00	1	2,225	0.04%
2019/03/27	0	0.00	1	99.80	99.80	-1	2,222	-0.05%
2019/03/26	3	102.67	7	103.29	101.00	-4	2,209	-0.18%
2019/03/25	8	99.74	20	99.73	99.80	-12	2,133	-0.56%
2019/03/22	11	98.77	8	99.76	99.50	3	2,092	0.14%
2019/03/21	0	0.00	2.4	97.68	97.50	-2.4	2,047	-0.11%
2019/03/20	11	97.91	1	97.60	97.90	10	2,055	0.49%
2019/03/19	1	98.70	3	97.97	97.30	-2	2,082	-0.10%
2019/03/18	5	99.34	3	99.37	98.00	2	2,078	0.10%
2019/03/15	2	98.50	8	98.50	98.50	-6	2,014	-0.30%
2019/03/14	10	95.94	6	96.02	97.30	4	1,937	0.21%
2019/03/13	9	95.30	4	95.70	94.70	5	1,894	0.26%
2019/03/12	1	95.10	1	95.30	94.90	0	1,867	0.00%
2019/03/11	0	0.00	2	94.80	94.10	-2	1,843	-0.11%
2019/03/08	5	94.40	1	95.60	95.00	4	1,857	0.22%
2019/03/07	158	95.14	6	95.72	95.00	152	1,859	8.17%	大買/鉅額交易
2019/03/06	5	96.50	4	95.90	96.00	1	1,846	0.05%
2019/03/05	0	0.00	1	95.10	95.70	-1	1,815	-0.06%
2019/03/04	155	97.21	14	97.45	96.70	141	1,747	8.07%	大買/鉅額交易
2019/02/27	177	94.50	20	94.70	94.30	157	1,654	9.49%	大買/鉅額交易
2019/02/26	10	89.94	9	90.30	90.30	1	1,474	0.07%
2019/02/25	19	87.46	12	88.39	89.30	7	1,424	0.49%
2019/02/22	8	85.86	8	85.46	84.60	0	1,360	0.00%
2019/02/21	2	85.00	0	0.00	84.90	2	1,321	0.15%
2019/02/20	1	86.20	0	0.00	86.00	1	1,311	0.08%
2019/02/19	0	0.00	7	84.64	84.30	-7	1,308	-0.54%
2019/02/18	1	83.90	1	83.90	84.00	0	1,361	0.00%
2019/02/15	4	85.15	7	85.07	85.00	-3	1,366	-0.22%
2019/02/14	0	0.00	1	84.80	84.20	-1	1,384	-0.07%
2019/02/13	2	83.80	0	0.00	83.80	2	1,393	0.14%
2019/01/25	1	83.90	2	83.90	83.90	-1	1,492	-0.07%
2019/01/22	2	83.45	0	0.00	83.70	2	1,517	0.13%
2019/01/18	3	82.00	0	0.00	81.50	3	1,515	0.20%
2019/01/17	14	82.79	11	83.40	82.80	3	1,543	0.19%
2019/01/15	0	0.00	1	81.40	81.70	-1	1,605	-0.06%
2019/01/14	1	80.20	0	0.00	79.90	1	1,619	0.06%
2019/01/11	4	80.60	0	0.00	80.60	4	1,682	0.24%
2019/01/09	0	0.00	1	82.50	82.60	-1	1,689	-0.06%
2019/01/07	0	0.00	1	80.70	80.60	-1	1,734	-0.06%
2019/01/03	0	0.00	2	80.30	80.40	-2	1,858	-0.11%
2019/01/02	1	80.10	0	0.00	80.40	1	1,873	0.05%
2018/12/20	1	80.20	0	0.00	79.60	1	2,046	0.05%
2018/12/19	52	79.50	81	79.59	80.00	-29	2,101	-1.38%
2018/12/17	1	81.60	0	0.00	81.30	1	2,089	0.05%
2018/12/10	0	0.00	5	80.52	79.80	-5	2,052	-0.24%
2018/12/07	2	83.60	0	0.00	83.20	2	2,051	0.10%
2018/12/03	6	85.80	222	84.99	85.70	-216	2,123	-10.17%	大賣/鉅額交易
2018/11/29	1	83.30	0	0.00	82.50	1	2,083	0.05%
2018/11/28	1	82.50	0	0.00	82.80	1	2,085	0.05%
2018/11/27	1	81.50	1	82.20	82.20	0	2,094	0.00%
2018/11/26	0	0.00	10	82.30	81.60	-10	2,082	-0.48%
2018/11/23	0	0.00	9	81.41	81.10	-9	2,093	-0.43%
2018/11/22	0	0.00	4	83.53	81.90	-4	2,096	-0.19%
2018/11/21	1	82.70	1	82.20	83.30	0	2,117	0.00%
2018/11/20	0	0.00	1	82.20	81.80	-1	2,115	-0.05%
2018/11/19	0	0.00	1	81.80	81.80	-1	2,121	-0.05%
2018/11/16	0	0.00	1	82.30	81.80	-1	2,188	-0.05%
2018/11/15	0	0.00	12	81.21	81.90	-12	2,249	-0.53%
2018/11/14	0	0.00	1	79.00	79.50	-1	2,210	-0.05%
2018/11/13	50	77.20	1	79.00	79.60	49	2,220	2.21%
2018/11/12	1	78.60	0	0.00	78.70	1	2,214	0.05%
2018/11/09	31	81.28	22	80.45	80.50	9	2,201	0.41%
2018/11/08	15	79.49	1	80.00	79.70	14	2,159	0.65%
2018/11/07	0	0.00	1	78.50	78.80	-1	2,146	-0.05%
2018/11/06	0	0.00	1	77.30	76.20	-1	2,190	-0.05%
2018/11/05	85	78.75	1	79.00	79.10	84	2,288	3.67%
2018/10/30	0	0.00	1	73.70	74.70	-1	2,481	-0.04%
2018/10/29	49	71.94	0	0.00	72.30	49	2,499	1.96%
2018/10/25	5	72.80	5	71.80	71.80	0	2,575	0.00%
2018/10/24	9	74.00	5	74.70	74.70	4	2,566	0.16%
2018/10/23	1	74.40	2	74.45	73.80	-1	2,541	-0.04%
2018/10/19	51	71.61	1	72.00	71.50	50	2,490	2.01%
2018/10/17	0	0.00	3	76.30	74.50	-3	2,433	-0.12%
2018/10/16	3	74.60	0	0.00	74.60	3	2,444	0.12%
2018/10/15	5	72.54	0	0.00	74.60	5	2,464	0.20%
2018/10/12	1	72.50	10	72.75	73.50	-9	2,440	-0.37%
2018/10/11	5	73.28	4	73.15	72.20	1	2,405	0.04%
2018/10/05	1	79.60	0	0.00	80.00	1	2,550	0.04%
2018/09/28	150	83.40	0	0.00	83.30	150	2,571	5.83%	大買/鉅額交易
2018/09/26	5	84.48	0	0.00	83.60	5	2,522	0.20%
2018/09/20	32	86.86	2	87.10	87.10	30	2,468	1.22%
2018/09/18	1	88.20	0	0.00	87.60	1	2,493	0.04%
2018/09/13	4	87.60	1	89.70	88.30	3	2,561	0.12%
2018/09/11	5	88.28	2	87.60	88.70	3	2,631	0.11%
2018/09/07	7	88.84	3	88.07	87.50	4	2,698	0.15%
2018/09/06	6	91.05	8	91.10	91.20	-2	2,665	-0.08%
2018/09/04	0	0.00	9	94.20	94.30	-9	2,705	-0.33%
2018/09/03	8	92.83	1	93.60	91.80	7	2,715	0.26%
2018/08/31	6	93.72	1	93.30	94.60	5	2,710	0.18%
2018/08/30	2	94.75	1	94.40	94.00	1	2,744	0.04%
2018/08/28	0	0.00	3	93.70	93.70	-3	2,766	-0.11%
2018/08/27	1	93.80	0	0.00	94.30	1	2,755	0.04%
2018/08/24	1	95.20	1	93.70	93.30	0	2,742	0.00%
2018/08/23	6	95.40	6	95.97	95.60	0	2,722	0.00%
2018/08/22	4	93.63	17	94.14	94.00	-13	2,662	-0.49%
2018/08/21	0	0.00	4	91.40	91.10	-4	2,586	-0.15%
2018/08/20	73	90.40	1	90.90	90.20	72	2,617	2.75%
2018/08/17	3	91.60	1	93.30	90.50	2	2,615	0.08%
2018/08/16	11	91.50	0	0.00	92.00	11	2,605	0.42%
2018/08/15	1	91.30	1	91.60	91.20	0	2,622	0.00%
2018/08/14	1	92.10	4	92.45	93.10	-3	2,636	-0.11%
2018/08/13	5	91.50	3	92.70	91.80	2	2,655	0.08%
2018/08/10	2	92.20	12	92.52	92.80	-10	2,619	-0.38%
2018/08/09	5	90.06	16	90.19	90.60	-11	2,542	-0.43%
2018/08/08	23	90.93	74	91.07	89.50	-51	2,557	-1.99%
2018/08/07	24	88.25	3	88.60	88.00	21	2,468	0.85%
2018/08/06	3	89.23	23	89.56	89.20	-20	2,460	-0.81%
2018/08/03	6	87.47	11	87.36	87.90	-5	2,466	-0.20%
2018/08/02	18	86.58	8	86.40	86.10	10	2,457	0.41%
2018/08/01	6	86.02	11	87.37	88.20	-5	2,485	-0.20%
2018/07/31	2	84.75	11	84.50	84.40	-9	2,416	-0.37%
2018/07/26	0	0.00	1	83.10	83.10	-1	2,395	-0.04%
2018/07/25	1	82.50	1	82.90	82.60	0	2,403	0.00%
2018/07/24	2	81.80	1	81.40	82.60	1	2,450	0.04%
2018/07/20	1	82.90	1	82.50	82.00	0	2,467	0.00%
2018/07/18	0	0.00	6	81.77	81.50	-6	2,462	-0.24%
2018/07/17	5	80.28	0	0.00	79.00	5	2,463	0.20%
2018/07/16	7	84.80	4	85.78	85.50	3	2,377	0.13%
2018/07/13	0	0.00	7	84.60	85.20	-7	2,294	-0.31%
2018/07/12	4	80.30	0	0.00	82.40	4	2,265	0.18%
2018/07/11	0	0.00	4	82.00	82.10	-4	2,231	-0.18%
2018/07/09	2	79.30	5	81.04	82.60	-3	2,234	-0.13%
2018/07/06	8	78.63	0	0.00	78.50	8	2,223	0.36%
2018/07/05	4	80.70	4	80.28	80.00	0	2,213	0.00%
2018/07/04	1	82.20	5	81.70	81.80	-4	2,190	-0.18%
2018/07/03	1	83.10	0	0.00	82.70	1	2,192	0.05%
2018/07/02	3	83.60	0	0.00	83.10	3	2,201	0.14%
2018/06/29	4	83.90	0	0.00	83.80	4	2,201	0.18%
2018/06/26	2	82.30	0	0.00	82.30	2	2,177	0.09%
2018/06/25	3	83.47	0	0.00	82.50	3	2,162	0.14%
2018/06/22	1	84.00	0	0.00	84.20	1	2,167	0.05%
2018/06/21	3	85.10	0	0.00	85.40	3	2,166	0.14%
2018/06/20	19	86.89	0	0.00	86.20	19	2,122	0.90%
2018/06/19	3	89.63	0	0.00	89.00	3	2,079	0.14%
2018/06/15	7	91.41	35	90.93	90.40	-28	2,046	-1.37%
2018/06/14	1	87.00	6	87.80	87.20	-5	1,960	-0.26%
2018/06/13	6	88.07	0	0.00	87.50	6	1,966	0.31%
2018/06/12	5	88.56	4	88.90	88.20	1	1,980	0.05%
2018/06/11	1	87.80	2	88.60	87.80	-1	1,935	-0.05%
2018/06/08	1	87.00	0	0.00	87.30	1	1,925	0.05%
2018/06/07	3	86.60	0	0.00	86.60	3	1,915	0.16%
2018/06/06	1	88.00	0	0.00	87.50	1	1,873	0.05%
2018/06/05	0	0.00	6	87.72	87.70	-6	1,851	-0.32%
2018/06/04	0	0.00	2	86.60	86.40	-2	1,829	-0.11%
2018/05/31	1	84.70	0	0.00	84.80	1	1,853	0.05%
2018/05/29	5	86.18	0	0.00	85.90	5	1,900	0.26%
2018/05/28	2	87.00	6	87.23	87.00	-4	2,009	-0.20%
2018/05/25	1	85.50	2	85.60	85.40	-1	2,008	-0.05%
2018/05/24	1	84.90	1	84.80	84.80	0	2,015	0.00%
2018/05/23	6	83.55	3	83.60	83.40	3	2,013	0.15%
2018/05/22	26	84.95	4	85.08	85.30	22	1,997	1.10%
2018/05/21	1	82.40	0	0.00	82.30	1	1,975	0.05%
2018/05/18	1	82.70	0	0.00	82.50	1	1,955	0.05%
2018/05/17	2	83.70	1	82.70	83.40	1	1,952	0.05%
2018/05/16	105	83.96	0	0.00	83.20	105	1,909	5.50%	大買/鉅額交易
2018/05/15	2	84.50	2	84.50	84.30	0	1,879	0.00%
2018/05/14	5	86.10	0	0.00	86.00	5	1,858	0.27%
2018/05/11	14	86.61	0	0.00	86.00	14	1,844	0.76%
2018/05/10	194	89.97	0	0.00	90.00	194	1,816	10.68%	大買/鉅額交易
2018/05/09	5	91.74	10	91.83	90.40	-5	1,825	-0.27%
2018/05/08	3	88.30	3	89.40	89.40	0	1,804	0.00%
2018/05/07	2	89.90	0	0.00	90.00	2	1,835	0.11%
2018/05/03	1	90.10	3	90.10	90.50	-2	1,843	-0.11%
2018/05/02	0	0.00	2	90.10	90.10	-2	1,827	-0.11%
2018/04/30	3	90.67	8	90.81	89.90	-5	1,808	-0.28%
2018/04/27	106	84.44	0	0.00	84.80	106	1,772	5.98%	大買/鉅額交易
2018/04/26	100	88.78	0	0.00	88.50	100	1,749	5.72%
2018/04/25	0	0.00	12	87.93	88.90	-12	1,748	-0.69%
2018/04/24	14	87.98	9	90.30	87.70	5	1,729	0.29%
2018/04/23	13	91.32	1	92.10	90.00	12	1,709	0.70%
2018/04/20	0	0.00	1	95.40	94.90	-1	1,730	-0.06%
2018/04/19	24	94.55	0	0.00	94.60	24	1,744	1.38%
2018/04/18	5	94.02	0	0.00	94.00	5	1,734	0.29%
2018/04/17	2	96.10	0	0.00	95.60	2	1,724	0.12%
2018/04/16	4	96.65	4	98.10	97.00	0	1,749	0.00%
2018/04/13	3	97.00	2	97.65	96.90	1	1,730	0.06%
2018/04/12	2	95.60	18	95.90	95.60	-16	1,728	-0.93%
2018/04/11	1	94.10	0	0.00	93.80	1	1,715	0.06%
2018/04/10	0	0.00	5	95.48	95.10	-5	1,700	-0.29%
2018/04/09	3	94.40	0	0.00	94.20	3	1,708	0.18%
2018/04/03	10	97.06	0	0.00	96.80	10	1,694	0.59%
2018/04/02	0	0.00	3	99.10	98.90	-3	1,677	-0.18%
2018/03/31	0	0.00	2	97.80	98.00	-2	1,671	-0.12%
2018/03/30	4	96.60	0	0.00	95.50	4	1,673	0.24%
2018/03/29	4	98.60	0	0.00	98.10	4	1,661	0.24%
2018/03/27	2	101.00	2	102.00	100.50	0	1,625	0.00%
2018/03/26	5	99.00	1	99.80	99.00	4	1,616	0.25%
2018/03/22	6	102.25	0	0.00	101.50	6	1,615	0.37%
2018/03/20	6	103.75	0	0.00	104.00	6	1,667	0.36%
2018/03/19	13	105.54	0	0.00	104.50	13	1,697	0.77%
2018/03/16	1	104.00	2	105.50	107.00	-1	1,682	-0.06%
2018/03/14	0	0.00	1	102.50	103.00	-1	1,700	-0.06%
2018/03/13	0	0.00	3	102.00	102.50	-3	1,684	-0.18%
2018/03/12	3	100.50	3	102.50	100.50	0	1,688	0.00%
2018/03/09	0	0.00	2	101.50	100.00	-2	1,697	-0.12%
2018/03/08	5	100.14	1	102.00	99.80	4	1,704	0.23%
2018/03/07	6	99.40	7	101.43	101.50	-1	1,695	-0.06%
2018/03/06	2	101.50	0	0.00	102.00	2	1,681	0.12%
2018/03/05	36	104.53	0	0.00	104.50	36	1,674	2.15%
2018/03/02	94	102.50	56	104.00	104.00	38	1,652	2.30%
2018/03/01	1	101.00	25	100.38	103.50	-24	1,613	-1.49%
2018/02/27	11	98.44	16	98.31	97.70	-5	1,504	-0.33%
2018/02/26	5	95.58	7	96.70	96.00	-2	1,457	-0.14%
2018/02/23	4	94.65	10	94.68	95.00	-6	1,429	-0.42%
2018/02/22	0	0.00	1	92.90	92.50	-1	1,425	-0.07%
2018/02/09	0	0.00	2	89.50	89.90	-2	1,390	-0.14%
2018/02/08	0	0.00	2	91.20	91.00	-2	1,408	-0.14%
2018/02/07	6	91.47	0	0.00	91.60	6	1,440	0.42%
2018/02/06	7	90.61	7	91.17	91.80	0	1,448	0.00%
2018/02/05	1	91.80	2	91.90	92.50	-1	1,449	-0.07%
2018/02/02	29	93.32	0	0.00	92.50	29	1,486	1.95%
2018/01/31	111	94.27	6	94.62	94.00	105	1,448	7.25%	大買/鉅額交易
2018/01/30	16	97.08	9	98.04	96.00	7	1,411	0.50%
2018/01/29	2	102.00	0	0.00	101.50	2	1,371	0.15%
2018/01/26	4	101.50	0	0.00	101.00	4	1,366	0.29%
2018/01/23	8	103.50	0	0.00	102.00	8	1,389	0.58%
2018/01/22	12	104.50	6	103.92	105.00	6	1,375	0.44%
2018/01/19	3	101.17	1	100.00	101.50	2	1,377	0.15%
2018/01/18	5	102.00	0	0.00	102.00	5	1,383	0.36%
2018/01/16	5	103.50	18	102.97	103.00	-13	1,474	-0.88%
2018/01/15	0	0.00	12	97.98	98.50	-12	1,426	-0.84%
2018/01/11	2	94.60	0	0.00	95.00	2	1,430	0.14%
2018/01/10	1	95.60	107	96.03	95.80	-106	1,431	-7.40%	大賣/鉅額交易
2018/01/09	1	94.60	0	0.00	94.60	1	1,412	0.07%
2018/01/05	2	95.10	1	95.40	95.30	1	1,441	0.07%
2018/01/04	4	94.10	0	0.00	93.90	4	1,450	0.28%
2018/01/03	2	95.10	0	0.00	94.60	2	1,470	0.14%
2018/01/02	4	94.10	11	95.50	96.00	-7	1,474	-0.47%