臻鼎-KY (4958)-玉山券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股▼3.22%
1004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

臻鼎-KY (4958)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
2024/04/19	11.2	111.90	140.1	111.99	112.00	-128.9	7,771	-1.66%	大賣/鉅額交易
2024/04/18	1.1	112.54	2	113.25	112.50	-0.9	7,633	-0.01%
2024/04/17	9.2	113.78	2.2	114.01	113.50	7.1	7,572	0.09%
2024/04/16	15.4	114.33	0	0.00	112.50	15.4	7,462	0.21%
2024/04/15	14.2	115.39	13.3	115.29	115.50	0.9	7,425	0.01%
2024/04/12	7.8	117.24	3.5	117.36	117.50	4.3	7,300	0.06%
2024/04/11	6.1	117.67	10	117.95	117.50	-3.9	7,228	-0.05%
2024/04/10	15	120.29	7	119.86	119.00	8	7,158	0.11%
2024/04/09	14	122.86	18	123.44	123.50	-4	6,937	-0.06%
2024/04/08	21.6	124.73	4	125.00	125.50	17.6	6,753	0.26%
2024/04/03	21.6	130.83	14.2	131.33	129.50	7.5	6,495	0.11%
2024/04/02	24.4	130.76	21.5	130.78	132.00	2.9	6,231	0.05%
2024/04/01	26.6	128.21	152.4	129.41	126.50	-125.8	5,618	-2.24%	大賣/鉅額交易
2024/03/29	126	125.86	30.1	125.29	125.00	95.9	5,180	1.85%	大買/
2024/03/28	55.6	122.81	61	122.95	125.00	-5.4	4,894	-0.11%
2024/03/27	5.6	114.65	22.2	113.66	115.50	-16.6	4,312	-0.39%
2024/03/26	5.4	111.05	5.8	110.96	111.00	-0.4	4,269	-0.01%
2024/03/25	14.2	113.60	14.4	112.98	112.50	-0.1	4,272	0.00%
2024/03/22	42.5	114.54	158.1	115.00	115.00	-115.6	4,250	-2.72%	大賣/鉅額交易
2024/03/21	9.7	111.37	5.2	112.48	113.00	4.5	4,138	0.11%
2024/03/20	5.5	109.32	277.7	110.97	111.00	-272.2	4,063	-6.70%	大賣/鉅額交易
2024/03/19	8.4	107.22	14.1	106.90	107.50	-5.7	3,883	-0.15%
2024/03/18	6.3	105.95	6.3	104.79	106.50	0	3,824	0.00%
2024/03/15	26.1	107.11	22	106.70	106.50	4.1	3,816	0.11%
2024/03/14	55.2	105.91	72	106.60	106.00	-16.9	3,665	-0.46%
2024/03/13	523.1	108.70	14.2	108.82	108.00	508.9	3,525	14.44%	大買/鉅額交易
2024/03/12	109.1	102.67	93	103.41	104.00	16.1	3,237	0.50%	大買/
2024/03/11	0	0.00	1.1	100.05	101.00	-1.1	3,167	-0.04%
2024/03/08	1	100.00	2	100.50	99.20	-1	3,156	-0.03%
2024/03/07	0	0.00	0.3	100.00	100.50	-0.3	3,154	-0.01%
2024/03/06	0	101.00	0	0.00	100.50	0	3,141	0.00%
2024/03/05	0.2	101.00	0	0.00	101.50	0.2	3,161	0.01%
2024/03/04	2.1	100.00	0.3	100.62	100.50	1.8	3,165	0.06%
2024/03/01	1	100.00	1	99.50	99.40	0	3,162	0.00%
2024/02/29	0	0.00	1.1	99.55	100.50	-1.1	3,169	-0.03%
2024/02/27	1.1	99.62	0	0.00	99.60	1.1	3,162	0.04%
2024/02/26	1	99.40	0.3	99.90	99.40	0.8	3,225	0.02%
2024/02/23	1.3	99.52	2	98.90	98.40	-0.7	3,220	-0.02%
2024/02/22	4.1	99.40	2	99.30	98.90	2.1	3,257	0.06%
2024/02/21	1.3	99.88	0	0.00	99.20	1.3	3,282	0.04%
2024/02/20	1.1	100.50	9	100.00	100.00	-8	3,284	-0.24%
2024/02/19	1.4	99.09	0	99.70	99.70	1.4	3,250	0.04%
2024/02/16	2	98.15	10	98.40	98.00	-8	3,241	-0.25%
2024/02/15	42	99.01	1	98.90	99.00	41	3,230	1.27%
2024/02/05	1.6	98.67	0	0.00	98.50	1.6	3,221	0.05%
2024/02/02	10.1	99.73	4	99.53	99.40	6.1	3,208	0.19%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/30	0	0.00	3.9	101.12	101.50	-3.9	3,228	-0.12%
2024/01/29	1	101.50	0	0.00	101.50	1	3,251	0.03%
2024/01/26	1.1	101.56	0.1	101.50	102.00	1	3,265	0.03%
2024/01/24	1.3	101.12	0	0.00	101.00	1.3	3,291	0.04%
2024/01/23	2	102.00	0	0.00	102.50	2	3,281	0.06%
2024/01/22	2.1	101.24	40	101.50	101.50	-38	3,273	-1.16%
2024/01/19	1	99.50	0	0.00	102.00	1	3,262	0.03%
2024/01/18	48	99.56	3	99.90	99.80	45	3,256	1.38%
2024/01/17	31.1	101.50	24	101.40	101.50	7.1	3,206	0.22%
2024/01/16	2	101.00	0	0.00	103.00	2	3,188	0.06%
2024/01/15	1	102.00	0.1	103.00	102.00	0.9	3,176	0.03%
2024/01/12	2.2	103.00	7.2	102.65	102.00	-5	3,172	-0.16%
2024/01/11	0	0.00	0.1	103.50	104.00	-0.1	3,183	0.00%
2024/01/10	1.1	103.05	1	103.00	103.00	0.1	3,203	0.00%
2024/01/09	1.5	105.40	3.7	104.49	106.50	-2.1	3,190	-0.07%
2024/01/08	9.2	109.15	1	110.00	109.00	8.2	3,130	0.26%
2024/01/05	2.1	109.76	2	110.50	110.00	0.1	3,109	0.00%
2024/01/04	1.5	110.33	1	110.00	110.00	0.5	3,092	0.02%
2024/01/03	0	0.00	1	109.00	108.50	-1	3,064	-0.03%
2024/01/02	0	0.00	2.9	107.65	108.50	-2.9	3,024	-0.09%
2023/12/29	1.1	109.36	0.2	108.50	109.00	1	2,979	0.03%
2023/12/28	1.1	109.41	1	110.00	109.50	0.1	2,961	0.00%
2023/12/27	0.1	108.00	0	0.00	108.50	0.1	2,903	0.00%
2023/12/25	0	0.00	1.1	107.92	108.00	-1.1	2,853	-0.04%
2023/12/22	0	0.00	2.2	107.00	107.50	-2.2	2,842	-0.08%
2023/12/21	0.1	106.00	0	0.00	107.00	0.1	2,809	0.00%
2023/12/20	0	0.00	6	108.67	107.00	-6	2,736	-0.22%
2023/12/19	1	104.50	2	105.75	107.50	-1	2,663	-0.04%
2023/12/18	0	0.00	4	107.50	107.00	-4	2,617	-0.15%
2023/12/15	16	106.53	3	107.33	106.50	13	2,605	0.50%
2023/12/14	0	0.00	3	106.33	107.00	-3	2,619	-0.11%
2023/12/13	2	106.00	3	106.00	106.00	-1	2,614	-0.04%
2023/12/12	11	106.45	3.4	105.85	106.50	7.6	2,649	0.29%
2023/12/11	2	105.50	3	104.67	104.50	-1	2,633	-0.04%
2023/12/08	3	102.83	2	104.00	103.00	1	2,622	0.04%
2023/12/07	3	103.67	1	103.00	103.50	2	2,606	0.08%
2023/12/06	4	102.63	2.5	102.93	102.50	1.6	2,604	0.06%
2023/12/05	7.1	102.36	0	0.00	103.00	7.1	2,637	0.27%
2023/12/04	7.2	102.87	1	103.00	103.00	6.2	2,668	0.23%
2023/12/01	1.2	102.58	0.1	103.00	103.00	1.1	2,675	0.04%
2023/11/30	1.1	102.55	3.2	102.55	103.50	-2.1	2,673	-0.08%
2023/11/29	0	0.00	0.1	104.50	104.50	-0.1	2,624	0.00%
2023/11/28	0	0.00	17	104.06	104.50	-17	2,598	-0.65%
2023/11/27	1	103.00	0.2	103.00	103.00	0.8	2,618	0.03%
2023/11/24	0	0.00	4	105.75	105.00	-4	2,610	-0.15%
2023/11/21	2	102.00	2	102.50	104.00	0	2,510	0.00%
2023/11/20	3	102.34	2	102.25	102.00	1	2,472	0.04%
2023/11/17	1.1	104.41	1	104.00	104.50	0.1	2,436	0.00%
2023/11/16	0	0.00	5	103.60	103.50	-5	2,417	-0.21%
2023/11/15	2	103.50	32	103.50	103.50	-30	2,408	-1.25%
2023/11/14	1	103.50	1	101.50	102.50	0	2,398	0.00%
2023/11/13	0	0.00	2	102.50	103.00	-2	2,410	-0.08%
2023/11/10	1	102.00	1	102.00	102.00	0	2,423	0.00%
2023/11/09	2	102.75	1	103.00	103.50	1	2,446	0.04%
2023/11/08	0	0.00	3.1	102.84	103.00	-3.1	2,480	-0.12%
2023/11/07	3	100.50	5	100.50	101.50	-2	2,506	-0.08%
2023/11/06	93.1	100.62	80	101.00	102.50	13.1	2,661	0.49%
2023/11/03	0	0.00	3.1	99.99	99.60	-3.1	2,625	-0.12%
2023/11/02	0	0.00	2	99.90	101.00	-2	2,615	-0.08%
2023/11/01	0	96.80	0.1	97.62	97.50	-0.1	2,562	0.00%
2023/10/31	88	97.44	0	0.00	97.50	88	2,552	3.45%
2023/10/27	0	0.00	1	97.90	98.00	-1	2,615	-0.04%
2023/10/26	2	96.11	0.4	96.40	95.90	1.6	2,636	0.06%
2023/10/25	77	98.21	61	98.83	99.00	16	2,612	0.61%
2023/10/23	25.8	95.26	0	0.00	95.20	25.8	2,581	1.00%
2023/10/20	0	0.00	1	97.70	97.80	-1	2,582	-0.04%
2023/10/19	1	98.70	5	98.54	98.50	-4	2,609	-0.15%
2023/10/18	281.1	101.43	0	0.00	101.50	281.1	2,607	10.78%	大買/鉅額交易
2023/10/17	0.1	101.00	0	0.00	100.50	0.1	2,613	0.00%
2023/10/16	3	102.00	1	102.00	102.00	2	2,638	0.08%
2023/10/13	0	0.00	6	101.33	101.50	-6	2,681	-0.22%
2023/10/12	0.2	99.95	0	0.00	101.00	0.2	2,683	0.01%
2023/10/11	3.5	100.28	2	99.35	100.50	1.5	2,690	0.05%
2023/10/06	0	0.00	6	98.50	98.50	-6	2,681	-0.22%
2023/10/05	0.1	98.30	0.1	98.04	98.00	0	2,695	0.00%
2023/10/04	1.1	97.20	0	0.00	97.40	1.1	2,685	0.04%
2023/10/03	0.1	98.80	0	0.00	98.40	0.1	2,670	0.00%
2023/10/02	2.1	99.30	0.1	99.40	99.80	1.9	2,677	0.07%
2023/09/27	0	0.00	16	97.61	97.60	-16	2,710	-0.59%
2023/09/26	0	98.61	0.1	98.50	98.30	-0.1	2,719	0.00%
2023/09/25	0	99.20	0	0.00	99.50	0	2,717	0.00%
2023/09/22	287	98.88	5	99.00	99.00	282	2,725	10.35%	大買/鉅額交易
2023/09/21	3.6	98.47	30	98.00	97.70	-26.5	2,749	-0.96%
2023/09/20	30.1	101.00	31	102.53	101.50	-1	2,735	-0.03%
2023/09/19	1.1	102.45	0	0.00	102.50	1.1	2,733	0.04%
2023/09/18	32	101.50	0	0.00	101.50	32	2,760	1.16%
2023/09/15	0	0.00	1	100.02	102.50	-1	2,788	-0.04%
2023/09/14	1.2	100.44	6.1	100.15	100.50	-4.9	2,780	-0.18%
2023/09/13	5	99.00	1	98.90	98.80	4	2,812	0.14%
2023/09/12	0	0.00	1	98.50	98.60	-1	2,858	-0.03%
2023/09/11	6	96.43	4	96.68	96.50	2	2,857	0.07%
2023/09/08	106	96.77	0	0.00	96.50	106	2,864	3.70%	大買/鉅額交易
2023/09/07	9.1	98.70	10	98.07	97.80	-0.9	2,853	-0.03%
2023/09/06	0.1	99.30	8	98.95	99.00	-7.9	2,849	-0.28%
2023/09/05	0.1	97.10	0	0.00	97.30	0.1	2,830	0.00%
2023/09/04	0	96.50	0	0.00	97.00	0	2,863	0.00%
2023/09/01	3	96.67	4	96.80	96.80	-1	2,881	-0.03%
2023/08/31	11.1	97.38	1	96.53	96.70	10.1	2,895	0.35%
2023/08/30	0.2	96.67	0	0.00	96.80	0.2	2,915	0.01%
2023/08/29	4.2	95.54	3	94.90	95.10	1.2	2,961	0.04%
2023/08/28	8.1	95.51	8	96.30	95.90	0.1	2,973	0.00%
2023/08/25	3.5	95.15	48	95.02	95.10	-44.5	3,042	-1.46%
2023/08/24	13.5	95.64	1.3	96.03	95.70	12.2	3,085	0.40%
2023/08/23	40.2	95.30	0	0.00	95.30	40.2	3,101	1.30%
2023/08/22	4	95.28	0	0.00	95.70	4	3,122	0.13%
2023/08/21	0	0.00	2	96.00	95.90	-2	3,146	-0.06%
2023/08/18	1.6	95.47	0	0.00	95.10	1.6	3,156	0.05%
2023/08/17	1.3	96.05	0	0.00	96.30	1.3	3,194	0.04%
2023/08/16	0.1	96.23	0	0.00	96.30	0.1	3,200	0.00%
2023/08/15	7.2	94.91	1	94.70	95.30	6.2	3,206	0.19%
2023/08/14	0.3	94.19	0	0.00	95.50	0.3	3,231	0.01%
2023/08/11	13.7	96.42	5	96.10	96.00	8.7	3,207	0.27%
2023/08/10	13.1	97.03	9	97.61	98.50	4.1	3,205	0.13%
2023/08/09	0.8	106.00	0	0.00	105.00	0.8	3,023	0.03%
2023/08/08	0.1	105.50	0	0.00	105.50	0.1	3,063	0.00%
2023/08/07	1.6	105.46	0	0.00	105.50	1.6	3,239	0.05%
2023/08/04	0.2	105.00	0	0.00	104.50	0.2	3,260	0.01%
2023/08/02	0	105.50	0	0.00	104.50	0	3,288	0.00%
2023/08/01	0	0.00	2.1	106.52	106.50	-2.1	3,289	-0.06%
2023/07/31	0	0.00	0.1	106.00	105.00	-0.1	3,257	0.00%
2023/07/28	0.1	106.00	9	105.00	105.50	-8.9	3,242	-0.27%
2023/07/27	0.2	105.50	0	0.00	105.00	0.2	3,242	0.01%
2023/07/25	0	0.00	2	105.25	106.50	-2	3,276	-0.06%
2023/07/24	1	104.50	0.1	105.50	105.00	0.9	3,297	0.03%
2023/07/20	200	106.12	0	0.00	105.50	200	3,322	6.02%	大買/鉅額交易
2023/07/19	3	105.33	0	0.00	105.00	3	3,340	0.09%
2023/07/18	1	106.50	47	106.38	107.00	-46	3,328	-1.38%
2023/07/17	0.5	106.80	1.5	107.38	107.00	-1	3,287	-0.03%
2023/07/14	1	105.50	1	106.00	106.00	0	3,297	0.00%
2023/07/13	0	106.00	2	105.00	105.00	-2	3,280	-0.06%
2023/07/12	1.1	105.00	17	105.03	105.50	-15.9	3,284	-0.48%
2023/07/10	0	0.00	1	105.00	105.00	-1	3,348	-0.03%
2023/07/07	0.1	105.00	12	105.04	105.00	-11.9	3,358	-0.35%
2023/07/06	7.3	105.53	0	0.00	105.00	7.3	3,375	0.22%
2023/07/05	3.2	106.84	2	106.50	106.50	1.2	3,380	0.03%
2023/07/04	6.1	105.84	0	106.50	106.00	6.1	3,379	0.18%
2023/07/03	0.4	105.50	3	105.50	105.50	-2.6	3,398	-0.08%
2023/06/30	2	105.00	0	105.50	105.00	2	3,463	0.06%
2023/06/29	3.2	105.50	1	104.50	104.50	2.2	3,496	0.06%
2023/06/28	1	105.50	0	107.00	105.50	1	3,482	0.03%
2023/06/27	3	107.67	0.1	106.96	106.00	2.9	3,486	0.08%
2023/06/26	0.1	109.00	0	0.00	109.00	0.1	3,484	0.00%
2023/06/21	5	106.00	0	0.00	106.50	5	3,468	0.14%
2023/06/20	0.1	107.45	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	0.1	107.00	0	0.00	106.50	0.1	3,475	0.00%
2023/06/16	5	107.01	1	107.50	107.00	4	3,498	0.12%
2023/06/15	1	107.50	2	107.50	107.50	-1	3,440	-0.03%
2023/06/14	1.2	108.17	2	109.00	108.00	-0.8	3,531	-0.02%
2023/06/13	1	108.00	12.3	108.43	108.50	-11.3	3,585	-0.31%
2023/06/12	2	107.00	1.2	107.19	107.50	0.8	3,679	0.02%
2023/06/09	7	107.64	0	0.00	107.50	7	3,890	0.18%
2023/06/08	1,000	108.00	1	108.00	107.50	999	3,940	25.35%	大買/鉅額交易
2023/06/07	0	0.00	4.1	108.88	109.50	-4.1	3,974	-0.10%
2023/06/06	5	108.81	0	0.00	108.50	5	4,037	0.12%
2023/06/05	10.6	109.50	36	108.50	108.50	-25.4	4,089	-0.62%
2023/06/02	0.1	115.00	1.2	115.00	114.50	-1.1	4,132	-0.03%
2023/06/01	143.1	115.00	6	115.00	115.50	137.1	4,096	3.35%	大買/鉅額交易
2023/05/31	2	116.00	0.3	116.00	116.00	1.7	4,098	0.04%
2023/05/30	1.2	115.36	23.1	115.02	115.50	-21.9	4,056	-0.54%
2023/05/29	0	0.00	1	114.51	114.50	-1	4,041	-0.03%
2023/05/26	0	0.00	0.2	113.00	114.00	-0.2	4,056	0.00%
2023/05/25	1	113.50	2	113.75	113.50	-1	4,071	-0.03%
2023/05/24	1	112.50	0	0.00	113.00	1	4,060	0.02%
2023/05/23	0	112.00	0	0.00	112.00	0	4,036	0.00%
2023/05/19	0	0.00	1	112.98	113.00	-1	3,976	-0.03%
2023/05/17	0	0.00	0	108.50	107.50	0	3,907	0.00%
2023/05/16	0.1	107.00	2	107.00	107.50	-1.9	3,892	-0.05%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/05/11	8.4	106.02	88	105.50	106.00	-79.6	3,814	-2.09%
2023/05/10	0	0.00	0.2	114.00	114.00	-0.2	3,701	-0.01%
2023/05/09	1	115.00	1.2	115.00	115.00	-0.2	3,694	-0.01%
2023/05/08	2	115.50	4	115.87	115.50	-2	3,669	-0.05%
2023/05/05	0.1	114.00	2	113.25	113.50	-1.9	3,628	-0.05%
2023/05/03	2	112.25	3	112.17	112.50	-1	3,683	-0.03%
2023/05/02	0.1	111.50	1	112.00	112.00	-0.9	3,725	-0.02%
2023/04/28	0.1	112.50	0.1	112.00	111.50	0	3,754	0.00%
2023/04/27	3.1	110.81	2	109.50	111.00	1.1	3,742	0.03%
2023/04/26	1	109.00	3.1	108.82	108.50	-2.1	3,696	-0.06%
2023/04/25	2	110.00	3.6	109.60	109.00	-1.6	3,660	-0.04%
2023/04/21	1	111.00	1.1	111.98	111.00	-0.1	3,591	0.00%
2023/04/20	1	111.00	1.1	110.61	111.50	-0.1	3,615	0.00%
2023/04/17	0	0.00	5.9	112.70	113.00	-5.9	3,729	-0.16%
2023/04/14	2	113.50	14.1	112.51	113.00	-12.1	3,735	-0.32%
2023/04/13	12	113.08	0	112.00	113.00	12	3,739	0.32%
2023/04/12	12	113.50	0	0.00	113.50	12	3,704	0.32%
2023/04/11	1	113.50	10	112.00	113.50	-9	3,728	-0.24%
2023/04/10	3.2	112.02	33.3	112.18	111.50	-30.2	3,751	-0.80%
2023/04/07	4.3	113.99	1	114.50	114.00	3.3	3,743	0.09%
2023/04/06	0.1	114.00	11	114.82	115.50	-10.9	3,735	-0.29%
2023/03/31	0.1	114.00	13	114.35	114.00	-13	3,727	-0.35%
2023/03/30	16	113.25	8	113.94	114.00	8	3,805	0.21%
2023/03/29	11	112.00	0.4	111.86	112.00	10.6	3,928	0.27%
2023/03/28	2	111.50	13	110.85	111.00	-11	4,094	-0.27%
2023/03/27	21	112.00	0	0.00	112.00	21	4,225	0.50%
2023/03/24	5	110.50	3	110.50	110.50	2	4,365	0.05%
2023/03/23	15.1	110.00	2	110.00	109.50	13.1	4,328	0.30%
2023/03/22	1	109.02	1	109.00	110.00	0	4,349	0.00%
2023/03/21	3	107.33	4	108.13	108.00	-1	4,374	-0.02%
2023/03/20	1	107.50	1	107.50	107.50	0	4,332	0.00%
2023/03/17	3.1	107.52	13	107.58	109.00	-9.9	4,364	-0.23%
2023/03/16	4	107.50	3	107.17	107.50	1	4,400	0.02%
2023/03/15	6.2	107.94	2	108.75	107.50	4.2	4,430	0.09%
2023/03/14	48.3	109.63	7	109.36	108.50	41.3	4,464	0.92%
2023/03/13	0	115.00	1	113.00	115.50	-1	4,372	-0.02%
2023/03/10	25.1	113.63	5	114.60	114.00	20.1	4,366	0.46%
2023/03/09	2.1	116.01	3	115.50	117.00	-0.9	4,365	-0.02%
2023/03/08	3.1	117.00	275	117.51	116.50	-271.9	4,336	-6.27%	大賣/鉅額交易
2023/03/07	2.2	115.67	7.1	117.64	117.50	-4.9	4,285	-0.11%
2023/03/06	0	0.00	6	115.00	115.00	-6	4,197	-0.14%
2023/03/03	43	114.50	4	115.63	114.50	39	4,178	0.93%
2023/03/02	5	113.90	6	113.50	113.50	-1	4,160	-0.02%
2023/03/01	22	114.02	1	113.50	114.00	21	4,152	0.51%
2023/02/24	1.1	113.00	0	0.00	112.00	1.1	4,145	0.03%
2023/02/23	0	0.00	0.5	113.04	114.00	-0.5	4,128	-0.01%
2023/02/22	2	114.00	4	114.13	114.50	-2	4,141	-0.05%
2023/02/21	2	114.25	2.2	114.55	115.00	-0.2	4,146	0.00%
2023/02/20	1	114.00	1	115.00	114.50	0	4,260	0.00%
2023/02/17	7	114.86	0	0.00	114.50	7	4,350	0.16%
2023/02/16	1	114.00	3	114.33	114.00	-2	4,416	-0.05%
2023/02/15	1	112.50	1	113.50	113.50	0	4,540	0.00%
2023/02/14	3	113.00	1	113.50	113.50	2	4,577	0.04%
2023/02/10	1	112.00	0	0.00	111.50	1	4,627	0.02%
2023/02/09	1	112.50	2	112.50	112.50	-1	4,766	-0.02%
2023/02/08	6	111.50	2	111.50	112.50	4	4,807	0.08%
2023/02/07	3	113.17	3	112.33	112.50	0	4,780	0.00%
2023/02/06	0	112.50	0	0.00	112.50	0	4,812	0.00%
2023/02/02	0	0.00	5	112.90	113.00	-5	4,845	-0.10%
2023/02/01	0.1	110.50	8.2	111.94	111.50	-8.1	4,822	-0.17%
2023/01/31	5	109.40	2	110.00	110.00	3	4,886	0.06%
2023/01/30	20.1	109.00	3	109.50	109.00	17.1	4,915	0.35%
2023/01/17	0.1	107.00	0	0.00	107.00	0.1	4,888	0.00%
2023/01/13	1	106.50	1	107.00	106.50	0	4,963	0.00%
2023/01/12	7	106.36	4	106.88	106.50	3	5,021	0.06%
2023/01/11	2	108.00	150	108.00	107.50	-148	5,081	-2.91%	大賣/鉅額交易
2023/01/10	37	108.14	2	107.50	108.00	35	5,114	0.68%
2023/01/09	0.1	109.00	142.7	107.80	107.50	-142.7	5,124	-2.78%	大賣/鉅額交易
2023/01/06	27.1	104.52	25.3	104.80	104.50	1.8	5,115	0.03%
2023/01/05	2.1	104.00	1	106.00	103.50	1.1	5,148	0.02%
2023/01/04	4	105.25	0	0.00	104.50	4	5,113	0.08%
2023/01/03	1	104.50	193	105.82	107.00	-192	5,118	-3.75%	大賣/鉅額交易
2022/12/30	1	105.00	1.3	106.77	105.00	-0.3	5,090	-0.01%
2022/12/29	4.3	103.88	3	104.67	105.00	1.3	5,117	0.03%
2022/12/28	6.2	104.95	2	105.25	105.00	4.2	5,119	0.08%
2022/12/27	3	107.33	1	108.00	107.00	2	5,096	0.04%
2022/12/26	2	107.00	0	0.00	107.00	2	5,137	0.04%
2022/12/23	3	107.83	2	108.50	108.00	1	5,167	0.02%
2022/12/22	1.1	107.62	3	109.00	109.50	-2	5,243	-0.04%
2022/12/21	5	108.40	3	108.50	109.00	2	5,182	0.04%
2022/12/20	9.1	111.01	7	112.07	110.00	2.1	5,046	0.04%
2022/12/19	5	113.20	3	114.50	113.00	2	4,920	0.04%
2022/12/16	4	114.75	18	115.50	114.50	-14	4,807	-0.29%
2022/12/15	3	114.50	2	115.00	115.50	1	4,644	0.02%
2022/12/14	2	115.50	3	115.50	116.50	-1	4,660	-0.02%
2022/12/13	7	113.50	6	113.75	112.50	1	4,634	0.02%
2022/12/12	9	115.67	1.1	115.50	116.00	8	4,580	0.17%
2022/12/09	1	117.00	1	117.00	116.00	0	4,598	0.00%
2022/12/08	5.2	116.00	8.1	116.19	117.00	-2.9	4,574	-0.06%
2022/12/07	5	124.79	6.1	124.32	122.50	-1	4,475	-0.02%
2022/12/06	4.2	127.56	23	127.57	127.00	-18.8	4,408	-0.43%
2022/12/05	136.3	125.96	27	125.48	125.50	109.3	4,303	2.54%	大買/鉅額交易
2022/12/02	2.5	121.90	18.1	121.88	122.50	-15.6	4,187	-0.37%
2022/12/01	41.1	121.47	7	121.00	121.00	34.1	4,176	0.82%
2022/11/30	10	119.50	2.1	119.49	119.50	8	4,194	0.19%
2022/11/29	1	117.00	4	118.63	119.00	-3	4,174	-0.07%
2022/11/28	1	117.00	2	117.75	118.00	-1	4,194	-0.02%
2022/11/25	0.1	118.00	6	117.33	117.50	-5.9	4,243	-0.14%
2022/11/24	4.1	118.00	4	118.50	119.00	0.1	4,265	0.00%
2022/11/23	0.1	118.00	5.1	118.80	119.50	-5	4,284	-0.12%
2022/11/22	1	117.00	0	0.00	118.00	1	4,319	0.02%
2022/11/21	2	117.50	2	118.50	119.00	0	4,313	0.00%
2022/11/18	1.1	118.91	6.9	118.03	118.50	-5.8	4,318	-0.13%
2022/11/17	1	119.01	1.1	119.00	119.50	-0.1	4,343	0.00%
2022/11/16	3.5	120.32	20.1	119.85	120.00	-16.6	4,351	-0.38%
2022/11/15	15	119.00	22.3	118.36	119.00	-7.3	4,269	-0.17%
2022/11/14	2.3	116.87	19	117.58	118.00	-16.7	4,215	-0.40%
2022/11/11	5	116.00	14	115.89	116.00	-9	4,172	-0.22%
2022/11/10	4	114.25	11	113.55	114.50	-7	4,094	-0.17%
2022/11/09	6	114.00	1.1	113.05	114.00	5	4,099	0.12%
2022/11/08	4	113.50	5	113.90	113.50	-1	4,113	-0.02%
2022/11/07	14	114.64	27	113.70	112.50	-13	4,155	-0.31%
2022/11/04	4	112.38	11	111.32	113.00	-7	4,186	-0.17%
2022/11/03	22	111.41	4	110.50	111.50	18	4,298	0.42%
2022/11/02	2.6	110.31	6.1	110.00	111.00	-3.5	4,292	-0.08%
2022/11/01	3	107.00	3	107.50	108.00	0	4,304	0.00%
2022/10/31	3	106.00	2	106.50	106.00	1	4,304	0.02%
2022/10/28	2	104.50	2	105.00	105.50	0	4,306	0.00%
2022/10/27	7.1	103.71	208.1	103.62	105.00	-201	4,348	-4.62%	大賣/鉅額交易
2022/10/26	3	103.17	0	0.00	103.50	3	4,320	0.07%
2022/10/25	1	105.00	2.1	106.40	106.50	-1.1	4,277	-0.03%
2022/10/24	0.2	105.17	27.2	106.42	106.50	-27	4,280	-0.63%
2022/10/21	2	102.26	3	103.50	102.00	-1	4,273	-0.02%
2022/10/20	54.1	104.08	6.1	103.51	105.00	48.1	4,275	1.12%
2022/10/19	4	107.63	3	107.00	107.00	1	4,239	0.02%
2022/10/18	23	109.52	23	110.00	110.00	0	4,209	0.00%
2022/10/17	4	107.38	5	108.70	108.50	-1	4,235	-0.02%
2022/10/14	8.2	110.93	2	111.00	111.00	6.2	4,355	0.14%
2022/10/13	1	109.96	1.1	106.00	106.50	-0.1	4,489	0.00%
2022/10/12	1	105.00	47	106.01	106.50	-46	4,488	-1.02%
2022/10/11	4	105.75	6	105.50	105.50	-2	4,593	-0.04%
2022/10/07	1	108.50	2	109.00	109.00	-1	4,666	-0.02%
2022/10/06	14	109.96	14	109.61	109.00	0	4,699	0.00%
2022/10/05	19	108.24	7	108.14	108.00	12	4,686	0.26%
2022/10/04	0	0.00	16	106.09	107.50	-16	4,656	-0.34%
2022/10/03	2.1	102.75	1	102.50	102.50	1.1	4,634	0.02%
2022/09/30	3	105.00	2	103.50	106.00	1	4,630	0.02%
2022/09/29	1	105.00	1	104.50	105.00	0	4,635	0.00%
2022/09/28	4	106.13	2	104.50	103.50	2	4,619	0.04%
2022/09/27	9.4	110.43	1.1	110.86	110.00	8.3	4,570	0.18%
2022/09/26	1	109.00	363	109.06	109.00	-362	4,591	-7.88%	大賣/鉅額交易
2022/09/23	1.2	113.00	150	114.10	113.50	-148.8	4,672	-3.18%	大賣/鉅額交易
2022/09/22	2.1	113.95	1.5	112.50	114.00	0.6	4,702	0.01%
2022/09/21	3	113.67	0	0.00	114.50	3	4,797	0.06%
2022/09/20	1	115.00	1	115.00	116.00	0	4,844	0.00%
2022/09/19	8	113.56	16.4	115.33	114.00	-8.4	4,856	-0.17%
2022/09/16	4.1	114.87	6	114.50	115.50	-1.9	4,864	-0.04%
2022/09/15	10.2	116.98	6	117.08	117.00	4.2	4,839	0.09%
2022/09/14	0	0.00	2	116.00	116.50	-2	4,857	-0.04%
2022/09/13	2.5	116.70	3	116.17	116.00	-0.5	4,870	-0.01%
2022/09/12	3.6	115.77	1	116.50	116.00	2.6	4,921	0.05%
2022/09/08	2	114.00	2	113.50	114.00	0	4,992	0.00%
2022/09/07	0	0.00	21	112.52	112.50	-21	5,051	-0.42%
2022/09/06	1.2	112.17	2	112.75	113.50	-0.8	5,064	-0.02%
2022/09/05	1	109.50	4.2	110.07	109.50	-3.2	5,020	-0.06%
2022/09/02	3	110.50	0	0.00	109.00	3	5,027	0.06%
2022/09/01	4	111.00	2	111.75	111.00	2	5,012	0.04%
2022/08/31	5	113.60	17	113.74	114.00	-12	4,974	-0.24%
2022/08/30	3.3	113.70	56	113.00	113.50	-52.7	4,973	-1.06%
2022/08/29	4	110.25	4	110.88	111.00	0	5,017	0.00%
2022/08/26	1.2	114.00	201.3	113.97	114.00	-200.1	5,084	-3.94%	大賣/鉅額交易
2022/08/24	1	112.50	1	114.00	113.50	0	5,328	0.00%
2022/08/22	1	117.00	1	116.50	117.00	0	5,883	0.00%
2022/08/19	3	116.00	385	115.57	116.00	-382	5,969	-6.40%	大賣/鉅額交易
2022/08/18	5.3	116.47	1	116.00	116.50	4.3	6,162	0.07%
2022/08/17	1	116.50	0	0.00	117.50	1	6,229	0.02%
2022/08/16	1	118.50	13	118.38	118.50	-12	6,271	-0.19%
2022/08/15	85	117.28	20	116.98	117.50	65	6,250	1.04%
2022/08/12	12	115.92	333	115.56	117.00	-321	6,214	-5.17%	大賣/鉅額交易
2022/08/11	22	119.25	18	118.56	118.00	4	6,179	0.06%
2022/08/10	28.2	116.99	27	117.54	118.00	1.2	6,048	0.02%
2022/08/09	6	115.42	0	0.00	115.50	6	5,916	0.10%
2022/08/08	3	114.17	5	114.80	115.50	-2	5,897	-0.03%
2022/08/05	3	113.50	7	113.07	113.50	-4	5,889	-0.07%
2022/08/04	2	111.25	13	111.15	111.50	-11	5,911	-0.19%
2022/08/03	8.2	112.80	5	112.10	113.00	3.2	5,923	0.05%
2022/08/02	5	110.90	1	109.99	111.00	4	5,903	0.07%
2022/08/01	3	113.00	10	114.10	113.50	-7	5,881	-0.12%
2022/07/29	2	112.50	4	112.38	113.00	-2	5,877	-0.03%
2022/07/28	26	111.02	2	113.25	111.50	24	5,882	0.41%
2022/07/27	1	112.50	25.3	112.08	113.00	-24.3	5,862	-0.41%
2022/07/26	2	111.00	0.1	110.50	111.00	1.9	5,845	0.03%
2022/07/25	4.2	112.26	4.8	112.26	112.50	-0.6	5,852	-0.01%
2022/07/22	28	112.82	10.2	112.64	112.50	17.9	5,834	0.31%
2022/07/21	19	111.76	23.1	111.52	113.50	-4.1	5,817	-0.07%
2022/07/20	2	108.00	19.1	108.26	109.00	-17.1	5,704	-0.30%
2022/07/19	1.1	103.07	0	0.00	104.00	1.1	5,614	0.02%
2022/07/18	3.1	103.53	18	103.78	104.00	-14.9	5,620	-0.26%
2022/07/15	2	98.75	7	99.46	100.50	-5	5,599	-0.09%
2022/07/14	7	95.34	5.1	95.00	96.30	1.9	5,579	0.03%
2022/07/13	11	94.77	435	94.96	94.50	-424	5,577	-7.60%	大賣/鉅額交易
2022/07/12	10	94.01	8	94.38	94.10	2	5,593	0.04%
2022/07/11	18	96.03	31	96.03	96.00	-13	5,628	-0.23%
2022/07/08	6	95.93	12.1	95.68	96.00	-6.1	5,669	-0.11%
2022/07/07	4.1	94.37	5.2	95.18	96.00	-1.1	5,676	-0.02%
2022/07/06	20.4	94.50	21	92.95	92.30	-0.6	5,694	-0.01%
2022/07/05	8	96.75	22.4	96.23	96.30	-14.4	5,711	-0.25%
2022/07/04	1.1	98.99	0	97.80	97.60	1	5,739	0.02%
2022/07/01	6.1	99.01	1	100.00	95.80	5	5,865	0.09%
2022/06/30	4	103.75	1.4	103.00	103.00	2.6	5,777	0.04%
2022/06/29	2.1	106.52	4.2	105.80	106.50	-2.1	5,744	-0.04%
2022/06/28	3	102.34	3	104.33	104.50	0	5,741	0.00%
2022/06/27	1	105.00	2.3	104.52	104.00	-1.3	5,736	-0.02%
2022/06/24	1	102.00	0.1	103.50	102.00	0.9	5,788	0.02%
2022/06/23	2	101.50	0.1	102.00	101.50	1.9	5,909	0.03%
2022/06/22	4	103.00	1	104.50	102.00	3	5,983	0.05%
2022/06/21	18.2	105.85	2	103.75	106.00	16.2	5,999	0.27%
2022/06/20	6	103.00	5.1	102.72	102.00	0.9	6,109	0.02%
2022/06/17	7	109.64	4.4	110.11	111.00	2.6	6,100	0.04%
2022/06/16	3	112.67	4	112.88	111.00	-1	6,177	-0.02%
2022/06/15	5	114.80	1	114.00	114.00	4	6,338	0.06%
2022/06/14	4.2	114.84	4	114.50	116.00	0.2	6,548	0.00%
2022/06/13	4	114.00	2	114.00	114.50	2	6,525	0.03%
2022/06/10	1	116.50	1	117.50	116.50	0	6,497	0.00%
2022/06/09	0.1	117.50	4	118.50	118.00	-3.9	6,475	-0.06%
2022/06/08	4.1	117.99	6	117.42	118.00	-1.9	6,448	-0.03%
2022/06/07	7.1	117.85	2	118.00	118.00	5.1	6,428	0.08%
2022/06/06	6.4	117.85	7.1	117.49	118.00	-0.7	6,344	-0.01%
2022/06/02	5.1	115.62	12.8	116.42	116.00	-7.7	6,235	-0.12%
2022/06/01	13	119.92	15.5	119.77	119.00	-2.5	6,125	-0.04%
2022/05/31	12.1	120.12	18.5	120.47	121.00	-6.4	5,982	-0.11%
2022/05/30	145.6	120.00	71.7	119.42	118.50	74	5,703	1.30%	大買/
2022/05/27	18.2	114.58	16	114.47	114.50	2.2	5,320	0.04%
2022/05/26	13.7	115.71	63.7	114.67	115.50	-50	5,226	-0.96%
2022/05/25	153.9	112.27	11.2	112.08	113.00	142.7	5,015	2.85%	大買/鉅額交易
2022/05/24	9.5	110.76	16.3	110.90	111.00	-6.8	4,933	-0.14%
2022/05/23	10.2	108.99	14	109.11	109.00	-3.8	4,840	-0.08%
2022/05/20	7	108.71	2.1	109.00	108.50	4.9	4,829	0.10%
2022/05/19	21	108.21	27	107.44	108.50	-6	4,793	-0.13%
2022/05/18	7.6	108.42	13.1	108.07	107.50	-5.5	4,748	-0.12%
2022/05/17	8	107.13	7	106.50	107.50	1	4,734	0.02%
2022/05/16	3	104.50	5.3	106.10	105.00	-2.3	4,711	-0.05%
2022/05/13	4	105.63	17	105.06	105.50	-13	4,689	-0.28%
2022/05/12	10.1	102.30	1.1	102.55	102.00	9	4,665	0.19%
2022/05/11	6.2	101.19	4.5	101.06	101.00	1.7	4,637	0.04%
2022/05/10	4	102.25	7	103.00	103.50	-3	4,622	-0.06%
2022/05/09	14	104.04	2.2	103.18	102.50	11.8	4,660	0.25%
2022/05/06	55	107.85	13	105.58	108.00	42	4,622	0.91%
2022/05/05	10	108.00	6	108.75	108.00	4	4,614	0.09%
2022/05/04	7	107.86	8	108.00	108.50	-1	4,594	-0.02%
2022/05/03	8	105.50	8.1	106.19	107.00	-0.1	4,591	0.00%
2022/04/29	7	105.28	6.3	106.19	106.00	0.7	4,597	0.02%
2022/04/28	3	104.17	3.1	104.63	105.00	-0.1	4,610	0.00%
2022/04/27	3.2	102.20	1	104.00	105.00	2.2	4,608	0.05%
2022/04/26	37.1	104.60	16	104.75	105.50	21.1	4,559	0.46%
2022/04/25	11	106.55	11.5	105.07	104.50	-0.5	4,490	-0.01%
2022/04/22	3	110.66	3.4	110.56	110.50	-0.4	4,376	-0.01%
2022/04/21	7	111.00	8	111.25	111.50	-1	4,330	-0.02%
2022/04/20	26	109.33	7	108.93	109.50	19	4,225	0.45%
2022/04/19	13	107.35	10	106.60	106.50	3	4,137	0.07%
2022/04/18	1.2	104.44	4	104.00	105.00	-2.8	4,106	-0.07%
2022/04/15	2	104.50	9	104.00	105.00	-7	4,081	-0.17%
2022/04/14	20	108.08	10	107.65	107.50	10	4,072	0.25%
2022/04/13	6	107.83	1	107.00	108.00	5	4,044	0.12%
2022/04/12	134	105.03	4	104.75	105.00	130	4,009	3.24%	大買/鉅額交易
2022/04/11	5	105.90	16.2	106.18	106.00	-11.2	3,952	-0.28%
2022/04/08	8.5	108.85	3	108.51	108.00	5.5	3,871	0.14%
2022/04/07	107	108.40	14	110.18	107.50	93	3,804	2.44%	大買/
2022/04/06	13.1	106.84	4	106.50	107.00	9.1	3,658	0.25%
2022/04/01	9	107.50	7.1	106.72	108.50	1.9	3,606	0.05%
2022/03/31	2.1	108.71	24.6	108.46	107.50	-22.5	3,572	-0.63%
2022/03/30	6.1	110.07	16.1	109.50	109.50	-10	3,464	-0.29%
2022/03/29	31.1	111.88	45.3	111.09	110.50	-14.2	3,393	-0.42%
2022/03/28	31	111.13	28.1	110.75	112.00	2.9	3,287	0.09%
2022/03/25	16	110.81	26.4	110.42	109.50	-10.4	3,141	-0.33%
2022/03/24	7	109.43	8.3	109.38	110.00	-1.3	3,027	-0.04%
2022/03/23	25.2	109.76	43.6	110.17	109.50	-18.5	2,975	-0.62%
2022/03/22	20	108.53	15.1	107.23	109.00	4.9	2,825	0.17%
2022/03/21	5	109.10	24.8	108.60	108.50	-19.8	2,784	-0.71%
2022/03/18	28.2	106.80	26.4	106.70	107.50	1.8	2,602	0.07%
2022/03/17	6.7	103.49	62.6	102.42	104.00	-55.9	2,347	-2.38%
2022/03/16	43	95.87	7.4	95.30	96.00	35.6	2,091	1.70%
2022/03/15	5	93.60	0	0.00	92.90	5	2,076	0.24%
2022/03/14	34	95.19	15	95.27	95.30	19	2,077	0.91%
2022/03/11	7	94.43	0	94.80	94.40	7	2,096	0.33%
2022/03/10	0	0.00	12	94.61	95.00	-12	2,108	-0.57%
2022/03/09	1	91.70	7	92.57	92.20	-6	2,117	-0.28%
2022/03/08	4	91.22	0.4	91.10	91.00	3.6	2,153	0.17%
2022/03/07	10.1	91.48	0	0.00	91.70	10.1	2,156	0.47%
2022/03/03	2	94.55	4	94.55	94.80	-2	2,207	-0.09%
2022/03/02	0.1	94.30	0.1	94.00	94.30	-0.1	2,241	0.00%
2022/03/01	4	94.10	6	94.45	94.40	-2	2,245	-0.09%
2022/02/25	8.1	92.39	0	0.00	92.00	8.1	2,239	0.36%
2022/02/24	63	92.61	5	92.84	92.40	58	2,244	2.58%
2022/02/23	5	94.30	3	95.00	94.30	2	2,265	0.09%
2022/02/22	6	93.19	0	0.00	93.70	6	2,265	0.27%
2022/02/21	1	93.70	0	0.00	94.40	1	2,270	0.04%
2022/02/18	3.1	93.67	0	0.00	93.60	3.1	2,389	0.13%
2022/02/17	2.1	94.37	100	94.54	94.40	-97.9	2,390	-4.10%
2022/02/16	6	93.50	2	93.80	93.40	4	2,405	0.17%
2022/02/15	6	93.37	0	0.00	92.50	6	2,468	0.24%
2022/02/14	7	92.59	0.4	93.05	92.50	6.6	2,481	0.27%
2022/02/11	2	94.60	3	95.13	94.60	-1	2,490	-0.04%
2022/02/10	4	94.83	101	95.23	94.90	-97	2,534	-3.83%	大賣/
2022/02/09	21	94.63	7	94.69	95.30	14	2,524	0.55%
2022/02/08	1	96.50	0.3	96.70	96.50	0.8	2,527	0.03%
2022/02/07	11	95.39	3	95.57	96.40	8	2,584	0.31%
2022/01/26	41.2	94.52	0.1	94.90	94.30	41.1	2,578	1.60%
2022/01/25	22.2	95.42	15.3	95.45	95.30	6.9	2,602	0.27%
2022/01/24	2.1	96.57	7.4	96.50	96.40	-5.2	2,605	-0.20%
2022/01/21	12.3	98.67	2.3	98.62	98.00	10.1	2,595	0.39%
2022/01/20	0.7	101.62	2.2	101.55	102.00	-1.6	2,563	-0.06%
2022/01/19	13	101.00	8	100.19	101.00	5	2,552	0.20%
2022/01/18	4	100.88	4	101.38	100.50	0	2,541	0.00%
2022/01/17	1	100.00	7.1	100.25	100.00	-6	2,538	-0.24%
2022/01/14	13	98.85	5.5	100.39	99.10	7.6	2,544	0.30%
2022/01/13	1	101.01	15	101.00	101.00	-14	2,527	-0.55%
2022/01/12	2	101.00	2	101.50	101.50	0	2,538	0.00%
2022/01/11	16	101.66	3	101.83	101.00	13	2,544	0.51%
2022/01/10	5	102.00	3	101.83	101.50	2	2,536	0.08%
2022/01/07	9	102.06	15.5	103.10	101.50	-6.5	2,529	-0.26%
2022/01/06	31	101.69	2.7	101.96	102.50	28.3	2,485	1.14%
2022/01/05	12	101.00	3.2	101.18	101.00	8.9	2,474	0.36%
2022/01/04	2	100.75	0	0.00	100.50	2	2,453	0.08%
2022/01/03	1	101.00	3	101.67	102.00	-2	2,453	-0.08%
2021/12/30	3	100.68	11	100.50	100.50	-8	2,457	-0.33%
2021/12/29	0	0.00	2	102.75	102.00	-2	2,480	-0.08%
2021/12/28	0.2	101.00	4	101.00	101.00	-3.8	2,475	-0.15%
2021/12/27	1	101.50	6	101.58	101.50	-5	2,509	-0.20%
2021/12/24	0	100.50	11	100.73	101.00	-11	2,546	-0.43%
2021/12/23	6	99.13	11	100.25	100.50	-5	2,579	-0.19%
2021/12/22	1	97.70	1	98.30	98.60	0	2,610	0.00%
2021/12/21	0	0.00	6.2	97.82	97.90	-6.2	2,645	-0.23%
2021/12/20	1	97.70	8.3	97.86	97.70	-7.3	2,674	-0.27%
2021/12/17	1.1	98.47	0	0.00	98.50	1.1	2,706	0.04%
2021/12/16	0	0.00	4.1	98.03	98.70	-4.1	2,775	-0.15%
2021/12/15	1	96.21	0	96.50	96.10	1	2,798	0.04%
2021/12/14	0	0.00	2.2	97.20	97.10	-2.2	2,789	-0.08%
2021/12/13	105	99.03	4	99.00	99.00	101	2,777	3.64%	大買/
2021/12/10	1	98.10	4	99.10	99.10	-3	2,784	-0.11%
2021/12/09	0	0.00	1	99.00	99.10	-1	2,775	-0.04%
2021/12/08	3	98.97	5	99.12	98.80	-2	2,759	-0.07%
2021/12/07	2.2	98.49	1	98.30	98.20	1.2	2,744	0.04%
2021/12/06	0.1	98.23	0.4	98.00	98.70	-0.2	2,731	-0.01%
2021/12/03	0.2	98.20	1	98.60	98.20	-0.9	2,736	-0.03%
2021/12/02	10	98.23	0	0.00	98.00	10	2,735	0.37%
2021/12/01	1	99.30	1	99.20	99.50	0	2,712	0.00%
2021/11/30	9.4	98.57	2	98.95	98.00	7.4	2,703	0.27%
2021/11/29	0.6	98.69	44.6	97.75	98.40	-43.9	2,663	-1.65%
2021/11/26	7	99.36	1.5	99.83	99.10	5.5	2,689	0.21%
2021/11/25	4	101.00	2	101.75	101.50	2	2,784	0.07%
2021/11/24	3	101.17	83.3	100.57	102.00	-80.3	2,791	-2.87%
2021/11/23	4.4	100.66	6	101.25	101.50	-1.6	2,777	-0.06%
2021/11/22	3.2	102.94	14	102.18	102.50	-10.8	2,757	-0.39%
2021/11/19	0	99.80	1	100.50	100.00	-1	2,723	-0.04%
2021/11/18	4	99.75	4.1	99.63	100.00	-0.1	2,720	0.00%
2021/11/17	4.2	100.14	2	101.50	100.00	2.2	2,698	0.08%
2021/11/16	3	102.00	12.3	101.99	102.00	-9.3	2,625	-0.35%
2021/11/15	5	102.90	10.2	103.05	102.50	-5.2	2,648	-0.20%
2021/11/12	14	102.39	24	103.15	102.00	-10	2,628	-0.38%
2021/11/11	10	99.45	6.1	99.89	100.50	3.9	2,565	0.15%
2021/11/10	1	100.50	4	100.50	100.50	-3	2,571	-0.11%
2021/11/09	5	102.11	45.2	103.06	103.00	-40.2	2,561	-1.57%
2021/11/08	5	102.00	4	101.99	102.00	1	2,498	0.04%
2021/11/05	2	101.25	3.1	103.31	101.50	-1	2,516	-0.04%
2021/11/04	10.2	100.66	18.3	101.33	101.50	-8	2,493	-0.32%
2021/11/03	34	99.69	3.2	99.23	99.70	30.9	2,443	1.26%
2021/11/02	2	98.40	8	98.75	98.10	-6	2,441	-0.25%
2021/11/01	4.1	97.08	9.2	97.41	98.20	-5.1	2,447	-0.21%
2021/10/29	6	96.47	3.4	97.63	96.00	2.6	2,429	0.11%
2021/10/28	3	97.50	5	96.90	97.50	-2	2,428	-0.08%
2021/10/27	0	0.00	2	95.60	95.60	-2	2,425	-0.08%
2021/10/26	1	95.80	3	95.57	95.10	-2	2,508	-0.08%
2021/10/25	2	94.60	5	94.98	95.10	-3	2,573	-0.12%
2021/10/22	2	94.45	3	95.33	94.40	-1	2,676	-0.04%
2021/10/21	4	95.20	4	96.03	94.20	0	2,747	0.00%
2021/10/20	5.1	94.64	1.1	95.73	94.60	4	2,784	0.14%
2021/10/19	1	93.50	17	94.78	94.60	-16	2,798	-0.57%
2021/10/18	3.4	92.77	2	93.95	92.10	1.4	2,838	0.05%
2021/10/15	2	93.15	5	93.74	93.80	-3	2,917	-0.10%
2021/10/13	6	91.67	0	0.00	91.20	6	3,026	0.20%
2021/10/12	21	93.10	1	93.90	93.00	20	3,148	0.64%
2021/10/08	1	94.70	2	95.30	94.30	-1	3,286	-0.03%
2021/10/07	0.4	94.43	2	93.25	94.60	-1.6	3,330	-0.05%
2021/10/06	13	90.73	1	91.10	90.50	12	3,376	0.36%
2021/10/05	4.1	91.19	3	91.87	92.00	1.1	3,397	0.03%
2021/10/04	25	93.47	0.1	94.40	92.80	25	3,387	0.74%
2021/10/01	20	95.18	2	95.85	94.70	18	3,393	0.53%
2021/09/30	2	98.74	2.3	99.05	98.90	-0.3	3,404	-0.01%
2021/09/29	5	98.26	48.3	98.38	98.20	-43.3	3,394	-1.28%
2021/09/28	11.2	100.04	4.1	100.38	100.00	7.1	3,377	0.21%
2021/09/27	8.3	101.59	2	101.75	101.50	6.3	3,379	0.19%
2021/09/24	1.1	100.56	5	101.49	102.00	-3.9	3,409	-0.11%
2021/09/23	6	99.50	46.2	99.30	100.50	-40.2	3,488	-1.15%
2021/09/22	25.2	94.97	6	94.42	95.00	19.2	3,573	0.54%
2021/09/17	2	98.20	4.7	98.41	97.70	-2.7	3,569	-0.08%
2021/09/16	4	97.20	1	97.30	97.30	3	3,614	0.08%
2021/09/15	3	97.77	7	97.79	97.60	-4	3,744	-0.11%
2021/09/14	3	98.80	5	99.18	98.60	-2	3,866	-0.05%
2021/09/13	3	99.20	5.3	98.65	98.40	-2.3	3,923	-0.06%
2021/09/10	9	98.84	4	98.48	98.90	5	4,016	0.12%
2021/09/09	4	97.05	2	97.30	97.00	2	4,103	0.05%
2021/09/08	7	98.74	1.2	98.52	97.60	5.8	4,125	0.14%
2021/09/07	5.5	98.86	4	99.28	99.10	1.5	4,151	0.04%
2021/09/06	3	98.67	3	99.27	98.40	0	4,187	0.00%
2021/09/03	2	98.55	9	99.36	99.50	-7	4,315	-0.16%
2021/09/02	14.1	99.06	25	98.50	98.10	-10.9	4,473	-0.24%
2021/09/01	6	98.97	0	0.00	99.00	6	4,465	0.13%
2021/08/31	10	98.28	19	99.04	99.30	-9	4,465	-0.20%
2021/08/30	5.1	96.09	2	96.50	96.80	3.1	4,361	0.07%
2021/08/27	1	96.40	2	97.20	97.30	-1	4,359	-0.02%
2021/08/26	2	97.15	0	0.00	96.70	2	4,375	0.05%
2021/08/25	1.1	98.00	1.4	98.30	98.10	-0.2	4,418	-0.01%
2021/08/24	9.1	96.69	2	96.30	96.50	7.1	4,486	0.16%
2021/08/23	5.2	97.14	3	97.17	97.00	2.2	4,548	0.05%
2021/08/20	13	95.25	1	95.90	95.00	12	4,662	0.26%
2021/08/19	3	96.40	2.1	95.03	95.00	0.9	4,766	0.02%
2021/08/18	2	97.50	12	98.35	98.10	-10	4,765	-0.21%
2021/08/17	130	97.72	8	97.40	97.00	122	4,796	2.54%	大買/鉅額交易
2021/08/16	1	96.50	0.1	96.90	96.40	1	4,833	0.02%
2021/08/13	5.1	98.66	2	98.65	98.00	3.1	4,841	0.06%
2021/08/12	2	100.50	1	101.00	100.50	1	4,835	0.02%
2021/08/11	0	0.00	5.2	99.74	100.00	-5.2	4,891	-0.11%
2021/08/10	22.2	100.28	3.1	100.51	100.50	19.1	5,001	0.38%
2021/08/09	1	103.00	2	102.50	102.50	-1	5,046	-0.02%
2021/08/06	4.2	104.02	1	104.50	104.00	3.2	5,135	0.06%
2021/08/05	3	104.67	5	105.40	105.00	-2	5,304	-0.04%
2021/08/04	1.1	103.65	3.1	104.00	103.50	-2	5,468	-0.04%
2021/08/03	3.1	104.01	2	104.25	104.50	1.1	5,584	0.02%
2021/08/02	5	104.70	1	105.49	104.50	4	5,685	0.07%
2021/07/30	11	104.95	9.3	105.48	104.50	1.7	5,767	0.03%
2021/07/29	11	107.00	10.5	106.81	107.00	0.5	5,812	0.01%
2021/07/28	11.1	104.59	23.1	105.00	106.00	-12	5,818	-0.21%
2021/07/27	4	104.88	20	105.55	105.00	-16	5,825	-0.27%
2021/07/26	7	103.14	23	103.28	104.00	-16	5,962	-0.27%
2021/07/23	2	103.50	22	103.59	103.50	-20	6,008	-0.33%
2021/07/22	1.1	103.49	92	104.00	103.50	-90.9	6,045	-1.50%
2021/07/21	95	102.07	5	102.40	102.00	90	6,072	1.48%
2021/07/20	30.3	104.17	8.1	103.57	103.50	22.2	6,088	0.36%
2021/07/19	29.6	107.08	6	107.08	107.00	23.6	6,091	0.39%
2021/07/16	24.1	108.31	63.1	108.23	109.00	-38.9	6,168	-0.63%
2021/07/15	69.2	106.63	90.1	107.31	107.50	-20.9	6,195	-0.34%
2021/07/14	6.2	104.92	58.2	104.78	105.00	-52	6,214	-0.84%
2021/07/13	3	105.33	11.1	105.86	104.50	-8.1	6,278	-0.13%
2021/07/12	5.5	104.39	25.1	104.54	105.00	-19.6	6,264	-0.31%
2021/07/09	10	104.95	0.6	104.92	105.00	9.4	6,352	0.15%
2021/07/08	5.3	105.21	14	105.32	106.00	-8.7	6,574	-0.13%
2021/07/07	18	106.44	5	106.00	106.00	13	6,696	0.19%
2021/07/06	7	105.14	0	0.00	104.50	7	6,763	0.10%
2021/07/05	1.3	104.77	10	105.75	106.00	-8.7	7,018	-0.12%
2021/07/02	64	103.98	86	103.96	104.00	-22	7,230	-0.30%
2021/07/01	7.4	103.46	7.3	103.38	103.50	0.1	7,363	0.00%
2021/06/30	31.3	106.26	6	106.33	105.00	25.3	7,434	0.34%
2021/06/29	32.4	107.77	4	107.63	108.50	28.4	7,506	0.38%
2021/06/28	7.2	106.43	24	106.40	107.00	-16.8	7,562	-0.22%
2021/06/25	88.1	106.49	92	106.01	105.50	-3.9	7,569	-0.05%
2021/06/24	36.6	106.06	26.1	106.19	106.00	10.4	7,520	0.14%
2021/06/23	21	104.14	28.4	103.94	105.50	-7.4	7,407	-0.10%
2021/06/22	17	100.08	10.1	100.48	99.90	7	7,334	0.09%
2021/06/21	23	100.80	6.5	100.08	99.90	16.5	7,366	0.22%
2021/06/18	77	102.27	64.2	102.96	102.50	12.8	7,417	0.17%
2021/06/17	11	100.55	0	0.00	101.00	11	7,463	0.15%
2021/06/16	2.1	101.71	20.5	101.56	101.50	-18.4	7,553	-0.24%
2021/06/15	7	101.07	1.2	101.58	101.00	5.8	7,727	0.08%
2021/06/11	10.9	100.67	13.4	102.31	101.50	-2.5	7,857	-0.03%
2021/06/10	12.1	99.49	19.5	99.41	101.00	-7.4	7,819	-0.09%
2021/06/09	7	96.04	1.1	96.61	96.00	5.9	7,699	0.08%
2021/06/08	20.1	96.44	0	0.00	95.70	20.1	7,731	0.26%
2021/06/07	14.1	95.27	12.2	96.10	96.40	2	7,724	0.03%
2021/06/04	1	96.50	0.2	96.80	97.20	0.9	7,719	0.01%
2021/06/03	2	97.45	0	0.00	97.30	2	7,755	0.03%
2021/06/02	5.1	96.93	228.3	97.41	96.90	-223.2	7,769	-2.87%	大賣/鉅額交易
2021/06/01	168.3	98.24	38	98.40	98.40	130.3	7,744	1.68%	大買/鉅額交易
2021/05/31	8.3	96.52	4	96.83	97.00	4.3	7,735	0.05%
2021/05/28	13.6	97.18	37.2	96.37	97.00	-23.6	7,759	-0.30%
2021/05/27	2.1	93.83	187	94.46	93.60	-185	7,717	-2.40%	大賣/鉅額交易
2021/05/26	3	94.60	1.2	94.70	94.70	1.8	7,737	0.02%
2021/05/25	1	94.80	15	94.07	94.70	-14	7,922	-0.18%
2021/05/24	0	92.80	5	92.28	93.70	-5	7,970	-0.06%
2021/05/21	7.2	91.95	13	92.14	91.80	-5.8	8,017	-0.07%
2021/05/20	6	91.72	20	91.29	91.10	-14	8,055	-0.17%
2021/05/19	2	92.20	7.2	91.06	91.60	-5.2	8,158	-0.06%
2021/05/18	29	89.89	2,539.1	89.46	90.30	-2,510.1	8,183	-30.67%	大賣/鉅額交易
2021/05/17	86.4	88.84	31	87.98	88.80	55.4	8,126	0.68%
2021/05/14	11.1	91.25	371	90.48	90.00	-360	8,084	-4.45%	大賣/鉅額交易
2021/05/13	9.3	91.80	90.2	92.17	91.80	-80.9	8,068	-1.00%
2021/05/12	99.1	88.65	50	86.74	87.00	49.1	7,953	0.62%
2021/05/11	6.8	94.05	29.2	93.99	92.50	-22.4	7,833	-0.29%
2021/05/10	22.6	97.78	17.4	97.67	97.30	5.2	7,764	0.07%
2021/05/07	12.2	99.88	34.2	99.98	99.80	-22.1	7,768	-0.28%
2021/05/06	7.1	98.85	3.1	99.20	98.70	4.1	7,806	0.05%
2021/05/05	10.3	98.79	4.4	98.68	98.40	5.9	7,764	0.08%
2021/05/04	8.6	99.10	15	98.83	98.70	-6.4	7,911	-0.08%
2021/05/03	57.4	100.94	6.1	100.93	99.30	51.3	8,010	0.64%
2021/04/29	6.3	106.53	7	106.50	106.00	-0.7	7,927	-0.01%
2021/04/28	18.1	104.95	7	104.57	104.50	11.1	7,916	0.14%
2021/04/27	8.8	105.51	5	104.30	106.00	3.8	8,020	0.05%
2021/04/26	12.6	104.13	70.1	103.65	104.00	-57.5	7,997	-0.72%
2021/04/23	5	104.40	3.2	104.35	104.00	1.8	8,012	0.02%
2021/04/22	17.3	104.41	2.4	103.67	103.50	14.9	8,180	0.18%
2021/04/21	18.4	105.28	216.4	104.61	104.50	-198.1	8,311	-2.38%	大賣/鉅額交易
2021/04/20	29.2	106.92	146.1	106.85	107.00	-117	8,264	-1.42%	大賣/鉅額交易
2021/04/19	27.2	108.87	7.1	109.22	109.00	20.1	8,294	0.24%
2021/04/16	12.2	110.59	9	110.94	111.50	3.2	8,304	0.04%
2021/04/15	26.2	109.31	2.6	109.47	109.00	23.7	8,439	0.28%
2021/04/14	55.9	108.93	338	107.98	108.50	-282.2	8,415	-3.35%	大賣/鉅額交易
2021/04/13	35.7	112.75	274.2	112.28	112.00	-238.6	8,447	-2.82%	大賣/鉅額交易
2021/04/12	31.7	114.07	11	114.41	114.50	20.7	8,368	0.25%
2021/04/09	77.2	113.58	9.3	113.52	113.00	68	8,500	0.80%
2021/04/08	67.1	115.86	60.3	115.52	115.50	6.8	8,341	0.08%
2021/04/07	30.9	116.56	56.5	116.66	116.50	-25.6	8,172	-0.31%
2021/04/06	19.5	117.59	6.2	117.77	117.50	13.4	8,105	0.17%
2021/04/01	39.1	118.25	4.2	118.73	118.00	34.9	8,026	0.43%
2021/03/31	83	121.49	19.2	122.53	120.50	63.8	7,871	0.81%
2021/03/30	39.1	125.03	1	125.00	125.00	38.1	7,680	0.50%
2021/03/29	4.1	125.38	5.2	125.52	125.50	-1.2	7,654	-0.02%
2021/03/26	3.2	124.50	100.1	124.50	124.50	-96.9	7,690	-1.26%
2021/03/25	5.5	124.60	21	124.60	123.50	-15.5	7,743	-0.20%
2021/03/24	23.4	126.95	46.1	127.38	126.00	-22.7	7,811	-0.29%
2021/03/23	18.8	125.42	6.1	125.61	125.00	12.7	7,813	0.16%
2021/03/22	31.6	127.84	33.2	128.16	127.00	-1.6	7,819	-0.02%
2021/03/19	20.9	127.56	12.2	127.54	127.50	8.7	7,882	0.11%
2021/03/18	22.5	127.01	34.6	127.14	127.50	-12.1	7,820	-0.16%
2021/03/17	18	124.17	32	124.47	124.50	-14	7,709	-0.18%
2021/03/16	1.1	123.41	19	123.05	122.50	-17.9	7,650	-0.23%
2021/03/15	3	121.01	68	121.43	121.00	-65	7,685	-0.85%
2021/03/12	11	120.00	20	120.38	120.50	-9	7,739	-0.12%
2021/03/11	31.3	119.50	13.1	119.54	119.00	18.1	7,927	0.23%
2021/03/10	8.1	119.19	5	119.40	119.50	3.1	7,995	0.04%
2021/03/09	13.3	118.08	4	118.50	118.00	9.3	8,052	0.11%
2021/03/08	3	120.00	2	120.50	119.00	1	8,140	0.01%
2021/03/05	2.1	118.29	1	119.50	119.50	1.1	8,204	0.01%
2021/03/04	11	119.73	3	119.50	119.50	8	8,397	0.10%
2021/03/03	18.4	123.19	55	122.65	122.50	-36.6	8,453	-0.43%
2021/03/02	1	120.52	33.1	121.81	121.00	-32.1	8,460	-0.38%
2021/02/26	21.5	120.26	18	121.33	120.00	3.5	8,488	0.04%
2021/02/25	49.3	121.85	55	122.25	122.00	-5.8	8,422	-0.07%
2021/02/24	38.1	119.96	37	119.76	119.00	1.1	8,325	0.01%
2021/02/23	11.2	118.15	5	118.90	117.50	6.2	8,433	0.07%
2021/02/22	2	120.00	7.1	119.86	120.00	-5.1	8,544	-0.06%
2021/02/19	16.1	118.72	13.3	119.68	120.50	2.8	8,630	0.03%
2021/02/18	12.1	117.38	38.8	116.40	118.00	-26.7	8,556	-0.31%
2021/02/17	4.1	116.13	1	116.50	116.00	3.1	8,534	0.04%
2021/02/05	6.4	115.09	9	115.39	115.50	-2.7	8,485	-0.03%
2021/02/04	8.1	114.40	33.1	113.76	116.00	-24.9	8,534	-0.29%
2021/02/03	4	113.38	11	113.50	113.00	-7	8,509	-0.08%
2021/02/02	17	114.15	1.2	114.17	113.50	15.8	8,544	0.18%
2021/02/01	6	113.08	4	113.88	114.00	2	8,494	0.02%
2021/01/29	8.3	115.12	12	115.46	114.00	-3.7	8,518	-0.04%
2021/01/28	188.2	117.41	7	117.29	116.00	181.2	8,436	2.15%	大買/鉅額交易
2021/01/27	41.2	121.35	7	120.14	120.50	34.2	8,351	0.41%
2021/01/26	79.4	121.78	22.2	120.04	118.50	57.2	8,322	0.69%
2021/01/25	2	120.25	48.2	119.31	121.00	-46.2	8,182	-0.56%
2021/01/22	5.2	116.18	9	116.94	117.00	-3.8	8,084	-0.05%
2021/01/21	46.1	115.41	11	115.59	115.00	35.1	7,987	0.44%
2021/01/20	52.1	113.54	2	114.25	113.00	50.1	7,926	0.63%
2021/01/19	6	117.17	2	117.75	117.00	4	7,809	0.05%
2021/01/18	21.1	115.62	12	117.08	118.50	9.1	7,774	0.12%
2021/01/15	475.3	118.66	709	118.73	117.50	-233.7	7,769	-3.01%	大買/大賣/鉅額交易
2021/01/14	31.1	121.68	27.3	122.45	122.00	3.8	7,574	0.05%
2021/01/13	3	120.17	26	120.38	121.00	-23	7,432	-0.31%
2021/01/12	425.1	119.56	12	120.04	118.00	413.1	7,508	5.50%	大買/鉅額交易
2021/01/11	9	117.28	25	117.98	118.00	-16	7,571	-0.21%
2021/01/08	17	118.41	2	119.50	119.00	15	7,481	0.20%
2021/01/07	12	121.38	33	121.62	120.00	-21	7,342	-0.29%
2021/01/06	37	120.38	27.4	122.04	119.50	9.6	7,285	0.13%
2021/01/05	12	119.00	20	119.23	119.00	-8	7,080	-0.11%
2021/01/04	20.1	118.62	30.6	119.47	119.00	-10.5	7,046	-0.15%
2020/12/31	30	114.08	3	114.33	114.00	27	6,812	0.40%
2020/12/30	7	114.57	502.6	114.20	115.00	-495.6	6,730	-7.36%	大賣/鉅額交易
2020/12/29	28.1	115.66	119	115.52	115.50	-90.9	6,734	-1.35%	大賣/
2020/12/28	29.5	116.89	149	116.28	115.50	-119.5	6,650	-1.80%	大賣/鉅額交易
2020/12/25	0	0.00	1	118.50	117.00	-1	6,614	-0.02%
2020/12/24	38.1	118.78	162	118.26	117.50	-124	6,617	-1.87%	大賣/鉅額交易
2020/12/23	2	118.00	5	117.80	118.00	-3	6,631	-0.05%
2020/12/22	8	117.69	1	117.50	116.00	7	6,674	0.10%
2020/12/21	11.1	119.27	3	119.33	118.50	8.1	6,710	0.12%
2020/12/18	44.1	122.46	16.1	122.89	121.50	27.9	6,645	0.42%
2020/12/17	2	120.00	8	120.44	119.50	-6	6,531	-0.09%
2020/12/16	7	117.93	13.1	117.59	120.00	-6.1	6,471	-0.09%
2020/12/15	26.1	114.64	2.2	114.00	113.00	23.8	6,382	0.37%
2020/12/14	8	118.06	1	118.00	118.00	7	6,227	0.11%
2020/12/11	127	118.27	16	118.78	118.00	111	6,293	1.76%	大買/鉅額交易
2020/12/10	33.1	120.77	10	120.25	119.50	23.1	6,250	0.37%
2020/12/09	241	123.35	50.1	123.06	122.50	190.9	6,204	3.08%	大買/鉅額交易
2020/12/08	50.1	122.20	70	121.00	121.50	-20	6,106	-0.33%
2020/12/07	170.1	122.17	141.1	121.11	123.00	29	6,020	0.48%	大買/大賣/
2020/12/04	29.2	121.88	87	120.80	121.00	-57.8	5,819	-0.99%
2020/12/03	24	123.42	17	123.38	123.00	7	5,739	0.12%
2020/12/02	28.6	123.43	4	124.50	122.50	24.6	5,701	0.43%
2020/12/01	36.2	124.39	25	124.48	124.50	11.2	5,626	0.20%
2020/11/30	184	124.26	27.2	124.47	123.50	156.8	5,620	2.79%	大買/鉅額交易
2020/11/27	23.2	121.23	11	121.18	122.00	12.2	5,453	0.22%
2020/11/26	8	117.13	204	117.12	119.00	-196	5,396	-3.63%	大賣/鉅額交易
2020/11/25	23.1	117.07	71.2	117.00	117.00	-48.1	5,380	-0.89%
2020/11/24	31.2	119.96	374	118.91	119.00	-342.8	5,298	-6.47%	大賣/鉅額交易
2020/11/23	11	117.64	4	118.50	118.00	7	5,233	0.13%
2020/11/20	47.2	118.20	5	116.80	116.50	42.2	5,127	0.82%
2020/11/19	72.3	119.62	3	118.17	119.00	69.3	4,975	1.39%
2020/11/18	13.3	121.33	77.1	120.92	121.50	-63.8	4,811	-1.33%
2020/11/17	7	124.21	2	124.50	124.00	5	4,712	0.11%
2020/11/16	3.6	126.28	6.1	126.08	126.00	-2.6	4,802	-0.05%
2020/11/13	1	122.50	0	0.00	123.00	1	4,804	0.02%
2020/11/12	1.1	124.98	2	124.75	124.00	-1	4,839	-0.02%
2020/11/11	6	123.17	4.6	124.15	123.00	1.4	4,763	0.03%
2020/11/10	19.1	123.47	156	122.64	122.00	-136.9	4,756	-2.88%	大賣/鉅額交易
2020/11/09	7	127.50	0.3	128.50	127.00	6.7	4,767	0.14%
2020/11/06	90	129.43	1.1	127.05	127.50	88.9	4,792	1.85%
2020/11/05	0	0.00	5	126.50	126.50	-5	4,824	-0.10%
2020/11/04	143.6	124.87	61	124.22	126.00	82.6	4,890	1.69%	大買/
2020/11/03	18.1	123.75	18	123.17	123.00	0.1	5,065	0.00%
2020/11/02	3	119.17	2	120.00	119.50	1	5,230	0.02%
2020/10/30	27	122.11	609.5	123.01	121.00	-582.5	5,368	-10.85%	大賣/鉅額交易
2020/10/29	1	126.50	0	0.00	127.00	1	5,308	0.02%
2020/10/28	2	128.00	10	129.50	128.00	-8	5,353	-0.15%
2020/10/27	3	130.00	21	129.48	130.00	-18	5,379	-0.33%
2020/10/26	1	132.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	10	132.30	5	134.00	132.50	5	5,498	0.09%
2020/10/22	2	133.50	31	134.00	134.50	-29	5,518	-0.53%
2020/10/21	76	135.14	6	135.67	133.50	70	5,508	1.27%
2020/10/20	56	135.13	47	135.69	135.00	9	5,471	0.16%
2020/10/19	5	135.62	53	135.30	137.50	-48	5,339	-0.90%
2020/10/16	1	127.00	36	127.04	126.00	-35	5,140	-0.68%
2020/10/15	10	126.95	501	126.25	126.00	-491	5,175	-9.49%	大賣/鉅額交易
2020/10/14	1	129.00	14	129.21	129.00	-13	5,135	-0.25%
2020/10/13	40	130.99	41	130.24	129.00	-1	5,157	-0.02%
2020/10/12	3	127.83	3	128.00	128.00	0	5,156	0.00%
2020/10/08	25.1	131.72	0	0.00	131.50	25.1	5,193	0.48%
2020/10/07	1	132.00	0	0.00	131.00	1	5,249	0.02%
2020/10/06	349	130.93	12	131.75	132.50	337	5,297	6.36%	大買/鉅額交易
2020/10/05	17	125.74	11.1	126.05	127.00	5.9	5,315	0.11%
2020/09/30	0	0.00	1	126.00	126.00	-1	5,496	-0.02%
2020/09/29	7.1	126.70	1	126.50	125.50	6.1	5,604	0.11%
2020/09/28	28.1	127.73	4	127.88	125.00	24.1	5,731	0.42%
2020/09/25	16	125.75	45	124.98	123.00	-29	5,791	-0.50%
2020/09/24	88	127.68	70	127.49	125.00	18	5,843	0.31%
2020/09/23	67	131.73	32	131.50	131.50	35	5,832	0.60%
2020/09/22	6	132.00	4	133.50	131.50	2	5,906	0.03%
2020/09/21	1	135.00	118	134.67	133.50	-117	5,991	-1.95%	大賣/鉅額交易
2020/09/18	169	134.09	2	134.00	134.50	167	6,094	2.74%	大買/鉅額交易
2020/09/17	63	132.90	2	132.50	132.00	61	6,121	1.00%
2020/09/16	37	133.53	51	134.14	134.50	-14	6,221	-0.23%
2020/09/15	1	130.00	1	130.50	129.00	0	6,160	0.00%
2020/09/14	113	129.26	10	129.20	129.00	103	6,224	1.65%	大買/鉅額交易
2020/09/11	0	0.00	3	122.67	123.00	-3	6,211	-0.05%
2020/09/09	3	120.83	1	120.50	121.00	2	6,258	0.03%
2020/09/08	22	124.59	15.1	124.36	123.00	7	6,316	0.11%
2020/09/07	1	124.00	15	125.50	123.50	-14	6,366	-0.22%
2020/09/04	245	126.95	200	127.36	128.00	45	6,389	0.70%	大買/大賣/
2020/09/03	2	129.25	4	130.00	126.00	-2	6,406	-0.03%
2020/09/02	12	127.29	234	126.18	127.50	-222	6,451	-3.44%	大賣/鉅額交易
2020/08/31	10	125.90	1	129.00	123.00	9	6,496	0.14%
2020/08/28	0	0.00	0.3	126.50	124.50	-0.3	6,541	0.00%
2020/08/27	6	126.42	6	129.50	125.50	0	6,668	0.00%
2020/08/26	1	128.00	5	128.50	129.00	-4	6,832	-0.06%
2020/08/25	5	126.80	0	0.00	127.00	5	6,932	0.07%
2020/08/24	0	0.00	11	127.09	128.00	-11	6,956	-0.16%
2020/08/21	35	127.56	14	128.11	129.50	21	6,970	0.30%
2020/08/20	11	125.09	5.1	126.70	124.00	5.9	6,994	0.08%
2020/08/19	5	133.00	4	133.63	132.50	1	7,028	0.01%
2020/08/18	12	134.63	3	133.83	132.00	9	7,053	0.13%
2020/08/17	49	135.92	9	136.28	136.00	40	7,097	0.56%
2020/08/14	3	134.69	3	134.17	135.50	0	7,146	0.00%
2020/08/13	26	139.12	6.1	137.25	134.50	19.9	7,187	0.28%
2020/08/12	3.1	138.71	6	138.25	137.00	-2.9	7,162	-0.04%
2020/08/11	35	140.39	25	139.80	139.00	10	7,184	0.14%
2020/08/10	5	145.10	5	143.90	144.00	0	7,157	0.00%
2020/08/07	17	147.47	27	148.80	146.50	-10	7,138	-0.14%
2020/08/06	20.4	144.28	26	143.67	145.00	-5.6	7,004	-0.08%
2020/08/05	20	138.83	25	139.26	140.00	-5	6,901	-0.07%
2020/08/04	1	130.50	7	131.50	131.50	-6	6,897	-0.09%
2020/08/03	13	131.19	6	129.83	130.00	7	6,959	0.10%
2020/07/31	5	135.90	20	137.00	135.00	-15	7,039	-0.21%
2020/07/30	1	134.00	5	135.70	135.50	-4	7,207	-0.06%
2020/07/29	4	132.13	2	132.25	134.50	2	7,397	0.03%
2020/07/28	370	132.16	7.1	132.57	132.50	363	7,439	4.88%	大買/鉅額交易
2020/07/27	231	129.09	1	130.50	128.00	230	7,514	3.06%	大買/鉅額交易
2020/07/24	6	128.75	15	128.53	127.50	-9	7,597	-0.12%
2020/07/23	3	130.00	26	129.98	130.00	-23	7,617	-0.30%
2020/07/22	7	131.43	3	132.17	131.50	4	7,634	0.05%
2020/07/21	4	133.89	1	134.00	133.50	3	7,740	0.04%
2020/07/20	11	130.36	1	131.00	131.00	10	7,727	0.13%
2020/07/17	1	131.50	174	131.48	130.50	-173	7,763	-2.23%	大賣/鉅額交易
2020/07/16	23	132.89	109	134.78	131.50	-86	7,786	-1.10%	大賣/
2020/07/15	38	136.12	32	134.48	133.50	6	7,790	0.08%
2020/07/14	2	135.00	2.1	138.39	135.00	-0.1	7,906	0.00%
2020/07/13	6	133.50	7	135.36	135.50	-1	7,949	-0.01%
2020/07/10	4	134.00	1.1	132.79	132.50	2.9	7,985	0.04%
2020/07/09	5	139.20	16	141.75	139.00	-11	8,096	-0.14%
2020/07/08	12	135.17	6	136.50	136.50	6	7,985	0.08%
2020/07/07	192	138.53	19	137.68	137.00	173	7,937	2.18%	大買/鉅額交易
2020/07/06	9	137.39	11	137.82	138.00	-2	7,951	-0.03%
2020/07/03	10	133.60	3	134.17	135.00	7	8,099	0.09%
2020/07/02	2	133.00	3	133.83	133.50	-1	8,143	-0.01%
2020/07/01	11	132.91	3	132.00	132.50	8	8,184	0.10%
2020/06/30	5	128.50	12	128.63	128.50	-7	8,145	-0.09%
2020/06/29	11	128.14	275	127.96	127.50	-264	8,153	-3.24%	大賣/鉅額交易
2020/06/24	62	132.28	4	133.88	133.50	58	8,101	0.72%
2020/06/23	14	132.57	10.2	132.01	132.00	3.9	8,172	0.05%
2020/06/22	8	134.75	4	134.63	134.00	4	8,207	0.05%
2020/06/19	3	135.83	2	134.25	137.00	1	8,279	0.01%
2020/06/18	7	133.93	5	134.90	134.50	2	8,255	0.02%
2020/06/17	2	132.25	3	133.00	132.00	-1	8,226	-0.01%
2020/06/16	1	134.50	1	133.50	134.00	0	8,542	0.00%
2020/06/15	4.1	131.38	172	130.87	132.00	-168	8,612	-1.95%	大賣/鉅額交易
2020/06/12	3	127.00	2	131.25	133.50	1	8,691	0.01%
2020/06/11	1	131.00	17	135.53	131.50	-16	8,805	-0.18%
2020/06/10	2	135.25	12.1	136.79	135.50	-10.1	8,923	-0.11%
2020/06/09	3	137.00	5	136.51	138.00	-2	8,899	-0.02%
2020/06/08	3	132.83	2	133.00	133.00	1	8,923	0.01%
2020/06/05	125	130.20	4	130.13	129.50	121	8,981	1.35%	大買/鉅額交易
2020/06/04	119	130.32	77.1	130.24	131.50	41.9	9,002	0.47%	大買/
2020/06/03	17	129.56	17	129.35	129.00	0	8,934	0.00%
2020/06/02	185	126.56	15	126.80	125.00	170	8,859	1.92%	大買/鉅額交易
2020/06/01	5	123.00	8	122.50	123.00	-3	8,719	-0.03%
2020/05/29	16	117.50	3	118.50	119.50	13	8,688	0.15%
2020/05/28	4	118.38	3	120.50	117.50	1	8,692	0.01%
2020/05/27	17	120.91	23	121.07	119.00	-6	8,717	-0.07%
2020/05/26	183	121.55	16	120.97	121.00	167	8,710	1.92%	大買/鉅額交易
2020/05/25	0	0.00	3	116.50	117.00	-3	8,559	-0.04%
2020/05/22	13	115.65	9	113.00	112.00	4	8,527	0.05%
2020/05/21	0	117.00	0	0.00	116.00	0	8,422	0.00%
2020/05/20	21	110.77	5	112.20	113.00	16	8,377	0.19%
2020/05/19	2	110.00	3	110.00	109.00	-1	8,333	-0.01%
2020/05/18	2	108.75	1	108.50	108.50	1	8,286	0.01%
2020/05/15	4	113.00	9	113.22	113.50	-5	8,304	-0.06%
2020/05/14	14	115.57	14	116.14	113.50	0	8,253	0.00%
2020/05/13	4	115.13	12	115.54	117.50	-8	8,232	-0.10%
2020/05/12	12	118.67	61	119.02	117.00	-49	8,357	-0.59%
2020/05/11	84	121.64	21.1	121.95	118.00	63	8,262	0.76%
2020/05/08	6	117.58	6	118.25	117.00	0	8,120	0.00%
2020/05/07	15	118.07	12	117.33	117.00	3	8,064	0.04%
2020/05/06	14	116.36	16	116.94	119.00	-2	7,936	-0.03%
2020/05/05	13.1	110.90	18	111.94	113.00	-5	7,753	-0.06%
2020/05/04	152	105.63	6	105.08	106.00	146	7,540	1.94%	大買/鉅額交易
2020/04/30	732	107.37	16	107.63	108.00	716	7,465	9.59%	大買/鉅額交易
2020/04/29	4	103.88	9	103.67	104.00	-5	7,406	-0.07%
2020/04/28	7.1	100.35	4	100.88	101.00	3.1	7,369	0.04%
2020/04/27	3	101.67	4	100.50	102.00	-1	7,301	-0.01%
2020/04/24	8	98.20	4	99.60	99.30	4	7,231	0.06%
2020/04/23	57.1	100.60	3	101.50	101.00	54.1	7,067	0.76%
2020/04/22	4	99.15	104	98.19	100.00	-100	7,041	-1.42%	大賣/
2020/04/21	133	100.54	7	101.29	100.00	126	7,007	1.80%	大買/鉅額交易
2020/04/20	102	102.49	1	102.00	102.00	101	6,917	1.46%	大買/鉅額交易
2020/04/17	9	103.28	4	102.38	102.50	5	6,889	0.07%
2020/04/16	4	102.38	5	103.10	102.00	-1	6,745	-0.01%
2020/04/15	8	103.06	3	102.33	102.00	5	6,702	0.07%
2020/04/14	5	99.26	20	100.26	103.50	-15	6,747	-0.22%
2020/04/13	12	95.83	3	97.47	95.20	9	6,553	0.14%
2020/04/10	7	96.83	2	97.40	96.80	5	6,530	0.08%
2020/04/09	325	99.97	4	98.45	98.00	321	6,512	4.93%	大買/鉅額交易
2020/04/08	94	96.86	19	97.77	99.90	75	6,356	1.18%
2020/04/07	6	91.23	3	91.37	91.30	3	6,116	0.05%
2020/04/06	5	89.29	0	0.00	90.30	5	5,958	0.08%
2020/04/01	5	91.48	4	91.98	91.00	1	5,831	0.02%
2020/03/31	2	92.30	13	93.00	93.00	-11	5,787	-0.19%
2020/03/30	6	89.90	2	91.25	91.10	4	5,670	0.07%
2020/03/27	9	94.43	8	94.94	93.00	1	5,581	0.02%
2020/03/26	51	90.67	22	87.58	90.90	29	5,468	0.53%
2020/03/25	5	86.18	2	87.20	86.80	3	5,371	0.06%
2020/03/24	119	81.24	4	80.38	81.10	115	5,344	2.15%	大買/鉅額交易
2020/03/23	6	75.10	167	75.84	75.50	-161	5,288	-3.04%	大賣/鉅額交易
2020/03/20	22	78.21	8	78.26	78.50	14	5,274	0.27%
2020/03/19	12	74.68	1	74.00	73.00	11	4,973	0.22%
2020/03/18	7	81.19	9	82.68	81.10	-2	4,889	-0.04%
2020/03/17	470.1	81.88	13	83.43	79.20	457.1	4,774	9.57%	大買/鉅額交易
2020/03/16	12	91.99	24	89.40	87.80	-12	4,608	-0.26%
2020/03/13	33	91.40	2	91.40	91.40	31	4,484	0.69%
2020/03/12	89	102.40	7	102.29	101.50	82	4,455	1.84%
2020/03/11	14	116.82	12	116.21	112.50	2	4,343	0.05%
2020/03/09	15	113.27	10	114.20	112.00	5	4,238	0.12%
2020/03/06	4	119.00	2	120.00	118.50	2	4,197	0.05%
2020/03/05	2	121.25	304	121.86	122.00	-302	4,184	-7.22%	大賣/鉅額交易
2020/03/04	24	120.77	402	120.29	121.00	-378	4,174	-9.06%	大賣/鉅額交易
2020/03/03	1	121.50	4	121.38	121.00	-3	4,120	-0.07%
2020/03/02	4	114.75	8	117.19	118.00	-4	4,047	-0.10%
2020/02/27	7	116.57	0	0.00	115.50	7	4,021	0.17%
2020/02/26	6	119.75	94	119.65	119.00	-88	3,960	-2.22%
2020/02/25	2	122.25	72	122.63	123.50	-70	3,929	-1.78%
2020/02/24	79	118.66	99	119.77	119.50	-20	3,970	-0.50%
2020/02/21	97	122.33	1	123.50	123.00	96	4,004	2.40%
2020/02/20	21	123.02	4	123.88	123.00	17	4,012	0.42%
2020/02/19	1	123.00	11	122.59	123.00	-10	4,012	-0.25%
2020/02/18	5	122.30	10	122.50	122.00	-5	4,032	-0.12%
2020/02/17	5	124.80	32	124.50	123.00	-27	4,247	-0.64%
2020/02/14	50	128.58	12	127.42	128.50	38	4,453	0.85%
2020/02/13	10	127.85	0	0.00	127.00	10	4,607	0.22%
2020/02/12	74	129.75	443	127.75	127.00	-369	4,606	-8.01%	大賣/鉅額交易
2020/02/11	1	123.50	3	124.00	124.50	-2	4,448	-0.04%
2020/02/10	3	121.50	3	117.67	122.00	0	4,467	0.00%
2020/02/05	0	0.00	2	122.00	120.50	-2	4,545	-0.04%
2020/02/04	5	121.80	3	123.50	124.50	2	4,547	0.04%
2020/02/03	0	0.00	4	112.50	120.50	-4	4,677	-0.09%
2020/01/31	502	120.95	2	118.50	119.50	500	4,683	10.68%	大買/鉅額交易
2020/01/30	3	121.67	148	121.50	121.50	-145	4,671	-3.10%	大賣/鉅額交易
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/17	1	136.50	0	0.00	136.50	1	4,784	0.02%
2020/01/15	1	135.00	10	135.50	136.00	-9	4,998	-0.18%
2020/01/13	0	0.00	1	138.00	138.00	-1	5,167	-0.02%
2020/01/10	0	0.00	3	135.00	135.00	-3	5,290	-0.06%
2020/01/09	0	0.00	4	135.25	136.00	-4	5,351	-0.07%
2020/01/08	10	129.90	10	129.75	130.00	0	5,482	0.00%
2020/01/07	89	131.43	54	129.60	131.50	35	5,513	0.63%
2020/01/06	6	142.33	2	143.25	142.00	4	5,517	0.07%
2020/01/03	1	147.00	3	145.67	147.00	-2	5,539	-0.04%
2020/01/02	2	147.25	11	146.55	146.50	-9	5,619	-0.16%
2019/12/30	0	0.00	2	143.50	142.00	-2	5,655	-0.04%
2019/12/27	11	141.95	8	142.00	142.00	3	5,712	0.05%
2019/12/26	0	0.00	2	141.00	141.00	-2	5,844	-0.03%
2019/12/25	0	0.00	3	141.00	140.50	-3	5,946	-0.05%
2019/12/24	1	139.00	4	138.75	139.00	-3	5,981	-0.05%
2019/12/20	12	138.63	5	138.20	139.50	7	6,035	0.12%
2019/12/19	9	137.28	1	137.50	137.00	8	6,037	0.13%
2019/12/18	6	144.42	1	142.50	141.50	5	6,000	0.08%
2019/12/17	1	140.50	11	140.59	141.00	-10	5,987	-0.17%
2019/12/16	4	136.25	3	136.50	136.50	1	6,004	0.02%
2019/12/13	5	135.90	5	137.90	136.00	0	6,102	0.00%
2019/12/12	93	137.62	4	137.75	139.00	89	6,160	1.44%
2019/12/11	5	138.00	3	140.17	136.50	2	6,151	0.03%
2019/12/10	1	135.00	2	138.50	138.50	-1	6,206	-0.02%
2019/12/09	43	136.02	4	138.13	136.50	39	6,242	0.62%
2019/12/06	0	0.00	1	134.50	134.00	-1	6,364	-0.02%
2019/12/05	1.3	133.40	1	134.00	133.00	0.3	6,431	0.00%
2019/12/04	102	137.64	8	137.19	135.00	94	6,443	1.46%	大買/
2019/12/03	1.3	132.60	4	135.25	133.00	-2.8	6,417	-0.04%
2019/12/02	26	134.69	3	132.33	134.50	23	6,441	0.36%
2019/11/29	5	133.80	2	134.00	134.50	3	6,438	0.05%
2019/11/28	2	136.75	125	137.54	137.00	-123	6,447	-1.91%	大賣/鉅額交易
2019/11/27	0.5	138.50	0	0.00	138.50	0.5	6,511	0.01%
2019/11/26	4	136.75	2	137.50	136.50	2	6,528	0.03%
2019/11/25	0	0.00	260	137.58	137.00	-260	6,529	-3.98%	大賣/鉅額交易
2019/11/22	17	137.44	40	137.40	136.50	-23	6,716	-0.34%
2019/11/21	42	136.35	13	139.00	139.00	29	6,770	0.43%
2019/11/20	5	137.50	10	141.05	139.50	-5	6,780	-0.07%
2019/11/18	0	0.00	57	139.77	141.00	-57	6,901	-0.83%
2019/11/15	55	138.11	40	138.70	138.00	15	6,955	0.22%
2019/11/14	69	137.90	29	137.02	139.50	40	6,980	0.57%
2019/11/13	163	141.15	150	140.01	139.00	13	6,864	0.19%	大買/大賣/
2019/11/12	9	152.11	14	151.75	153.00	-5	6,719	-0.07%
2019/11/11	3	146.83	87	145.82	144.00	-84	6,880	-1.22%
2019/11/08	84	145.17	2	146.50	147.50	82	6,920	1.18%
2019/11/07	3	144.83	3	146.00	148.00	0	6,959	0.00%
2019/11/06	8	149.94	5	151.00	145.00	3	7,017	0.04%
2019/11/05	1	146.50	138	146.22	147.50	-137	6,944	-1.97%	大賣/鉅額交易
2019/11/04	7	146.79	1	144.50	146.00	6	6,984	0.09%
2019/11/01	3	143.17	6	145.92	146.50	-3	7,012	-0.04%
2019/10/31	5	142.50	4	142.25	145.00	1	7,236	0.01%
2019/10/30	5	147.80	11	148.00	148.50	-6	7,201	-0.08%
2019/10/29	8	145.31	8	146.63	144.00	0	7,342	0.00%
2019/10/28	8	148.00	11	147.95	147.50	-3	7,266	-0.04%
2019/10/25	12	145.50	38	146.13	145.00	-26	7,201	-0.36%
2019/10/24	5	140.40	11	141.68	144.50	-6	7,147	-0.08%
2019/10/23	14	137.29	2	138.50	138.00	12	7,109	0.17%
2019/10/22	6	139.42	3	137.33	139.50	3	7,049	0.04%
2019/10/21	54	134.31	5	134.50	135.50	49	6,986	0.70%
2019/10/18	22	132.36	19	133.26	134.50	3	6,974	0.04%
2019/10/17	7	129.79	28.4	128.71	131.00	-21.4	6,998	-0.31%
2019/10/16	47	127.03	34	127.18	127.00	13	7,007	0.19%
2019/10/15	115	125.45	7	126.07	124.00	108	7,095	1.52%	大買/鉅額交易
2019/10/14	15	124.57	27	124.70	124.00	-12	7,135	-0.17%
2019/10/09	13	119.00	1	119.00	119.00	12	7,008	0.17%
2019/10/08	88	120.82	21	120.69	121.00	67	7,037	0.95%
2019/10/07	16	118.53	11	118.45	119.50	5	7,006	0.07%
2019/10/03	6	114.67	3	115.00	114.00	3	6,984	0.04%
2019/10/02	10	119.00	8	119.94	117.00	2	6,969	0.03%
2019/10/01	3	117.00	22	115.95	117.50	-19	6,873	-0.28%
2019/09/27	131	112.71	8	111.50	111.00	123	6,828	1.80%	大買/鉅額交易
2019/09/26	7	115.86	7	115.21	115.00	0	6,812	0.00%
2019/09/25	13	115.42	101	116.16	115.50	-88	6,829	-1.29%	大賣/
2019/09/24	23	118.91	7	118.21	116.00	16	6,898	0.23%
2019/09/23	105	117.53	5	117.00	117.50	100	6,891	1.45%	大買/
2019/09/20	0	0.00	16	115.50	115.00	-16	6,912	-0.23%
2019/09/19	9	116.61	40	116.05	115.50	-31	6,823	-0.45%
2019/09/18	89	115.53	14	115.75	115.00	75	6,771	1.11%
2019/09/17	52	112.60	7	112.50	112.50	45	6,653	0.68%
2019/09/16	2	111.00	2	111.00	112.00	0	6,576	0.00%
2019/09/12	156	110.87	8	112.69	111.50	148	6,584	2.25%	大買/鉅額交易
2019/09/11	15	110.77	11	110.64	110.50	4	6,562	0.06%
2019/09/10	5	109.60	6	110.75	112.00	-1	6,519	-0.02%
2019/09/09	209	113.43	2	115.50	113.00	207	6,341	3.26%	大買/鉅額交易
2019/09/06	9	116.78	23	117.11	116.50	-14	6,271	-0.22%
2019/09/05	184	119.03	7	118.57	119.50	177	6,246	2.83%	大買/鉅額交易
2019/09/04	8	117.88	5	118.70	117.50	3	6,290	0.05%
2019/09/03	4	116.25	4	117.38	116.00	0	6,360	0.00%
2019/09/02	756	117.70	10	116.65	118.50	746	6,391	11.67%	大買/鉅額交易
2019/08/30	3	116.33	2	116.75	116.00	1	6,377	0.02%
2019/08/29	7	115.86	4	116.13	115.00	3	6,455	0.05%
2019/08/28	11	115.95	330	117.24	115.00	-319	6,463	-4.94%	大賣/鉅額交易
2019/08/27	204	118.30	106	118.05	118.00	98	6,494	1.51%	大買/大賣/
2019/08/26	9	116.89	498	117.45	117.00	-489	6,408	-7.63%	大賣/鉅額交易
2019/08/23	6	123.00	74	123.97	122.00	-68	6,355	-1.07%
2019/08/22	10	122.70	332	122.91	123.00	-322	6,351	-5.07%	大賣/鉅額交易
2019/08/21	15	118.60	6	119.42	119.00	9	6,220	0.14%
2019/08/20	18	120.00	12	119.88	119.00	6	6,240	0.10%
2019/08/19	473	118.97	410	118.90	119.00	63	6,216	1.01%	大買/大賣/
2019/08/16	92	117.81	121	117.26	116.00	-29	6,180	-0.47%	大賣/
2019/08/15	48	117.15	131	116.69	117.50	-83	6,140	-1.35%	大賣/
2019/08/14	288	116.62	125	117.03	119.50	163	6,084	2.68%	大買/大賣/鉅額交易
2019/08/13	243	108.14	11	107.82	109.00	232	5,821	3.99%	大買/鉅額交易
2019/08/12	6	106.50	6	106.42	106.00	0	5,877	0.00%
2019/08/08	391	105.53	6	104.50	106.00	385	5,951	6.47%	大買/鉅額交易
2019/08/07	45	102.79	4	103.88	102.50	41	5,980	0.69%
2019/08/06	41	100.35	1	100.50	102.00	40	6,038	0.66%
2019/08/05	43	101.23	83	101.48	101.00	-40	6,070	-0.66%
2019/08/02	100	103.96	1	104.50	102.00	99	6,134	1.61%
2019/08/01	3	111.50	109	111.78	111.00	-106	5,967	-1.78%	大賣/鉅額交易
2019/07/31	111	115.59	19	117.50	114.00	92	5,892	1.56%	大買/
2019/07/30	4	111.88	279	111.26	112.00	-275	5,755	-4.78%	大賣/鉅額交易
2019/07/29	1	114.00	2	115.00	112.50	-1	5,753	-0.02%
2019/07/26	82	113.73	0	0.00	113.50	82	5,847	1.40%
2019/07/25	454	115.57	1	115.00	116.00	453	5,875	7.71%	大買/鉅額交易
2019/07/24	181	115.50	268	115.30	115.00	-87	5,900	-1.47%	大買/大賣/
2019/07/23	18	117.25	4	115.75	115.50	14	5,918	0.24%
2019/07/22	23	115.50	64	115.74	116.00	-41	5,931	-0.69%
2019/07/19	5	114.70	47	116.35	114.50	-42	5,928	-0.71%
2019/07/18	6	112.50	68	112.95	111.50	-62	5,934	-1.04%
2019/07/17	104	113.80	134	112.19	114.50	-30	5,894	-0.51%	大買/大賣/
2019/07/16	348	108.39	42	108.46	107.50	306	5,711	5.36%	大買/鉅額交易
2019/07/15	65	103.39	627	103.73	105.00	-562	5,645	-9.95%	大賣/鉅額交易
2019/07/12	11	104.95	8	105.00	104.50	3	5,696	0.05%
2019/07/11	15	104.00	270	104.30	104.00	-255	5,781	-4.41%	大賣/鉅額交易
2019/07/10	1	100.50	443	101.22	100.50	-442	5,864	-7.54%	大賣/鉅額交易
2019/07/09	4	98.68	30	98.50	98.70	-26	5,931	-0.44%
2019/07/08	4	99.75	41	100.00	99.30	-37	6,245	-0.59%
2019/07/05	120	103.67	0	0.00	104.50	120	6,347	1.89%	大買/鉅額交易
2019/07/04	1	106.50	34	103.46	103.50	-33	6,542	-0.50%
2019/07/03	0	0.00	1	105.50	106.00	-1	6,767	-0.01%
2019/07/02	15	107.00	1	106.00	105.50	14	7,158	0.20%
2019/07/01	109	104.70	10	104.65	106.50	99	7,287	1.36%	大買/
2019/06/28	3	100.50	0	0.00	99.40	3	7,432	0.04%
2019/06/27	1	101.00	2	101.00	101.50	-1	7,663	-0.01%
2019/06/26	5	97.90	5	97.90	97.90	0	7,805	0.00%
2019/06/25	2	98.00	11	98.11	97.70	-9	7,874	-0.11%
2019/06/21	4	99.95	5	98.80	97.30	-1	8,117	-0.01%
2019/06/20	0	0.00	3	101.17	100.00	-3	8,122	-0.04%
2019/06/19	201	99.26	4	98.03	99.50	197	8,137	2.42%	大買/鉅額交易
2019/06/18	66	95.82	0	0.00	96.00	66	8,079	0.82%
2019/06/17	2	95.50	3	95.77	96.10	-1	8,120	-0.01%
2019/06/14	4	95.60	0	0.00	94.60	4	8,272	0.05%
2019/06/13	2	96.30	2	96.10	96.10	0	8,280	0.00%
2019/06/12	0	0.00	4	95.50	96.80	-4	8,267	-0.05%
2019/06/11	11	96.68	5	96.30	96.10	6	8,265	0.07%
2019/06/06	3	94.17	1	94.10	93.20	2	8,255	0.02%
2019/06/05	153	94.83	49	94.57	95.80	104	8,264	1.26%	大買/鉅額交易
2019/06/03	5	90.40	3	90.53	90.80	2	8,211	0.02%
2019/05/31	50	92.81	24	92.48	92.60	26	8,161	0.32%
2019/05/30	0	0.00	40	90.40	90.00	-40	8,123	-0.49%
2019/05/29	20	89.20	20	89.05	90.10	0	8,178	0.00%
2019/05/28	1	91.00	20	90.50	89.70	-19	8,236	-0.23%
2019/05/27	585	89.41	0	0.00	90.00	585	8,528	6.86%	大買/鉅額交易
2019/05/24	1	89.50	0	0.00	90.00	1	8,575	0.01%
2019/05/23	0	0.00	48	88.42	88.80	-48	8,590	-0.56%
2019/05/22	79	90.99	0	0.00	91.30	79	8,601	0.92%
2019/05/21	60	89.88	0	0.00	91.20	60	8,637	0.69%
2019/05/20	44	89.18	0	0.00	89.60	44	8,578	0.51%
2019/05/17	13	90.02	44	88.09	87.80	-31	8,548	-0.36%
2019/05/16	177	95.52	8	94.54	94.50	169	8,525	1.98%	大買/鉅額交易
2019/05/15	122	99.04	3	99.30	98.40	119	8,422	1.41%	大買/鉅額交易
2019/05/14	52	99.10	15	98.85	99.00	37	8,338	0.44%
2019/05/13	54	101.39	35	102.00	100.50	19	8,317	0.23%
2019/05/10	19	104.87	25	106.24	104.00	-6	8,280	-0.07%
2019/05/09	31	107.44	125	107.40	108.00	-94	8,283	-1.13%	大賣/
2019/05/08	31	111.90	2	112.25	111.50	29	8,253	0.35%
2019/05/07	5	110.00	6	110.83	112.00	-1	8,201	-0.01%
2019/05/03	3	110.83	2	112.50	111.00	1	8,201	0.01%
2019/05/02	1	108.50	0	0.00	108.00	1	8,118	0.01%
2019/04/30	10	107.85	41	108.45	110.50	-31	8,106	-0.38%
2019/04/29	1	108.50	2	110.00	108.00	-1	8,060	-0.01%
2019/04/26	2	109.50	1	112.50	110.00	1	8,059	0.01%
2019/04/25	1	113.00	7	111.93	113.00	-6	8,029	-0.07%
2019/04/24	17	108.56	5	109.20	109.00	12	8,007	0.15%
2019/04/23	630	113.91	24	112.69	112.50	606	7,893	7.68%	大買/鉅額交易
2019/04/22	8	115.25	14	115.04	114.00	-6	7,880	-0.08%
2019/04/19	160	108.96	256	108.98	110.00	-96	7,837	-1.22%	大買/大賣/
2019/04/18	10	112.00	1	112.00	109.50	9	7,884	0.11%
2019/04/17	21	113.33	10	111.20	112.50	11	7,867	0.14%
2019/04/16	572	112.23	16	112.31	109.00	556	7,771	7.15%	大買/鉅額交易
2019/04/15	7	109.43	3	110.17	109.50	4	7,665	0.05%
2019/04/12	174	109.23	56	107.09	108.50	118	7,641	1.54%	大買/鉅額交易
2019/04/11	165	103.46	2	103.00	103.00	163	7,484	2.18%	大買/鉅額交易
2019/04/10	505.1	102.24	8	101.24	102.50	497.1	7,360	6.75%	大買/鉅額交易
2019/04/09	19	104.95	17	104.44	102.00	2	7,153	0.03%
2019/04/08	12	102.75	53	104.05	103.00	-41	6,900	-0.59%
2019/04/03	58	97.11	1	96.80	95.60	57	6,502	0.88%
2019/04/02	18	96.31	3	95.63	96.00	15	6,381	0.24%
2019/04/01	67	95.44	0	0.00	94.00	67	6,138	1.09%
2019/03/29	9	95.54	6	95.10	95.70	3	5,878	0.05%
2019/03/28	6	94.40	31	93.68	93.60	-25	5,710	-0.44%
2019/03/27	6	94.33	99	92.63	93.10	-93	5,667	-1.64%
2019/03/26	0	0.00	101	92.22	92.00	-101	5,511	-1.83%	大賣/鉅額交易
2019/03/25	8	90.04	52	89.98	90.40	-44	5,522	-0.80%
2019/03/22	142	91.95	18	91.92	91.70	124	5,520	2.25%	大買/鉅額交易
2019/03/21	3	91.73	130	91.92	91.70	-127	5,556	-2.29%	大賣/鉅額交易
2019/03/20	0	0.00	44	92.00	91.70	-44	5,720	-0.77%
2019/03/19	3	92.40	60	92.65	92.90	-57	5,727	-1.00%
2019/03/18	13	90.10	15	90.33	89.80	-2	5,614	-0.04%
2019/03/15	11	89.91	1	89.90	89.40	10	5,660	0.18%
2019/03/14	258	90.07	30	90.04	89.30	228	5,734	3.98%	大買/鉅額交易
2019/03/13	16	90.86	23	90.30	91.50	-7	5,788	-0.12%
2019/03/12	261	90.49	30	90.64	90.00	231	5,770	4.00%	大買/鉅額交易
2019/03/11	200	88.72	25	88.14	88.10	175	5,822	3.01%	大買/鉅額交易
2019/03/08	50	88.61	8	89.59	89.50	42	5,964	0.70%
2019/03/07	41	88.62	57	88.34	87.80	-16	6,014	-0.27%
2019/03/06	59	88.22	11	87.77	88.70	48	6,117	0.78%
2019/03/05	0	0.00	108	87.91	87.10	-108	6,202	-1.74%	大賣/鉅額交易
2019/03/04	6	88.78	1	88.90	88.30	5	6,260	0.08%
2019/02/27	28	89.40	3	88.40	89.40	25	6,218	0.40%
2019/02/26	19	90.27	242	92.07	91.50	-223	6,140	-3.63%	大賣/鉅額交易
2019/02/25	99	89.40	11	89.72	89.50	88	5,877	1.50%
2019/02/22	99	86.90	4	86.80	87.10	95	5,869	1.62%
2019/02/21	15	86.69	8	86.95	86.60	7	5,903	0.12%
2019/02/20	64	89.42	90	87.88	88.20	-26	6,000	-0.43%
2019/02/19	0	0.00	5	85.40	85.50	-5	6,061	-0.08%
2019/02/18	107	84.37	50	84.32	84.60	57	6,349	0.90%	大買/
2019/02/15	148	84.48	116	83.93	84.80	32	6,629	0.48%	大買/大賣/
2019/02/14	56	83.50	7	84.09	83.00	49	6,742	0.73%
2019/02/12	7	82.71	19	83.09	82.50	-12	6,730	-0.18%
2019/02/11	3	80.87	106	80.93	81.40	-103	6,679	-1.54%	大賣/鉅額交易
2019/01/30	1	79.00	10	80.00	79.00	-9	6,682	-0.13%
2019/01/29	5	76.50	0	0.00	77.40	5	6,606	0.08%
2019/01/28	5	78.00	0	0.00	78.70	5	6,608	0.08%
2019/01/25	0	0.00	19	78.38	79.20	-19	6,661	-0.29%
2019/01/24	5	76.00	3	76.13	76.40	2	6,656	0.03%
2019/01/23	130	77.95	1	77.60	78.40	129	6,732	1.92%	大買/鉅額交易
2019/01/22	5	77.60	1	77.30	77.80	4	6,717	0.06%
2019/01/21	1	76.70	6	77.42	76.70	-5	6,693	-0.07%
2019/01/18	20	75.90	12	76.12	76.70	8	6,705	0.12%
2019/01/17	12	74.00	0	0.00	73.70	12	6,666	0.18%
2019/01/16	17	75.48	14	75.96	75.50	3	6,672	0.04%
2019/01/15	2	74.40	11	74.02	74.70	-9	6,644	-0.14%
2019/01/14	28	72.64	0	0.00	72.10	28	6,641	0.42%
2019/01/11	0	0.00	6	75.30	75.40	-6	6,639	-0.09%
2019/01/10	18	72.25	11	73.75	74.10	7	6,654	0.11%
2019/01/09	11	73.70	10	73.70	73.80	1	6,598	0.02%
2019/01/08	41	73.75	5	75.50	74.30	36	6,609	0.54%
2019/01/07	1	75.10	11	76.03	75.10	-10	6,604	-0.15%
2019/01/04	17	72.84	13	73.96	73.60	4	6,564	0.06%
2019/01/03	74	74.29	73	75.48	72.90	1	6,555	0.02%
2019/01/02	10	78.00	1	80.30	78.90	9	6,494	0.14%
2018/12/28	14	79.60	5	80.50	80.20	9	6,517	0.14%
2018/12/27	13	79.30	5	79.50	80.30	8	6,561	0.12%
2018/12/26	16	77.91	5	79.50	77.80	11	6,573	0.17%
2018/12/25	46	78.33	6	78.38	78.30	40	6,576	0.61%
2018/12/22	30	81.23	1	81.20	81.40	29	6,618	0.44%
2018/12/21	3	81.43	0	0.00	82.60	3	6,663	0.05%
2018/12/20	71	82.25	1	82.50	81.90	70	6,690	1.05%
2018/12/19	0	0.00	5	83.50	82.50	-5	6,692	-0.07%
2018/12/18	9	81.77	8	82.94	83.00	1	6,708	0.01%
2018/12/14	12	82.02	6	82.85	82.40	6	6,780	0.09%
2018/12/13	13	83.98	28	84.07	84.50	-15	6,835	-0.22%
2018/12/12	0	0.00	5	81.50	81.90	-5	6,997	-0.07%
2018/12/11	3	79.10	0	0.00	79.10	3	7,019	0.04%
2018/12/10	11	79.00	369	78.87	80.30	-358	7,021	-5.10%	大賣/鉅額交易
2018/12/07	23	80.74	12	81.88	79.90	11	7,029	0.16%
2018/12/06	0	0.00	3	80.20	80.60	-3	7,042	-0.04%
2018/12/05	14	79.99	4	80.10	80.10	10	7,023	0.14%
2018/12/04	4	82.78	13	82.85	82.70	-9	7,131	-0.13%
2018/12/03	0	0.00	22	81.21	81.90	-22	7,074	-0.31%
2018/11/30	63	78.61	7	79.21	78.30	56	6,936	0.81%
2018/11/29	0	0.00	19	79.29	79.20	-19	6,845	-0.28%
2018/11/28	2	78.40	28	77.90	78.80	-26	6,733	-0.39%
2018/11/27	1	76.20	6	76.42	76.60	-5	6,683	-0.07%
2018/11/26	2	74.60	7	75.59	74.60	-5	6,621	-0.08%
2018/11/23	11	74.04	4	74.35	75.30	7	6,823	0.10%
2018/11/22	142	75.77	5	75.68	75.00	137	6,906	1.98%	大買/鉅額交易
2018/11/21	13	77.25	34	75.99	77.40	-21	6,980	-0.30%
2018/11/20	124	76.30	56	76.96	76.50	68	6,924	0.98%	大買/
2018/11/19	160	78.36	9	79.21	78.10	151	6,854	2.20%	大買/鉅額交易
2018/11/16	53	78.97	42	78.79	78.40	11	6,724	0.16%
2018/11/15	81	77.24	77	76.32	77.50	4	6,608	0.06%
2018/11/14	61	74.40	31	75.28	76.50	30	6,318	0.47%
2018/11/13	5	70.38	25	71.26	72.60	-20	6,119	-0.33%
2018/11/12	2	67.65	0	0.00	68.30	2	6,028	0.03%
2018/11/09	1	68.70	6	68.62	69.20	-5	6,143	-0.08%
2018/11/08	6	67.53	13	67.73	68.00	-7	6,344	-0.11%
2018/11/07	18	66.43	6	67.47	67.50	12	6,581	0.18%
2018/11/06	12	68.11	0	0.00	68.00	12	6,766	0.18%
2018/11/05	11	69.92	0	0.00	68.40	11	6,747	0.16%
2018/11/02	1	71.30	3	71.67	71.10	-2	6,708	-0.03%
2018/11/01	18	71.81	16	72.05	72.90	2	6,694	0.03%
2018/10/31	1	70.60	16	71.09	70.70	-15	6,699	-0.22%
2018/10/29	10	68.54	13	69.54	69.60	-3	6,644	-0.05%
2018/10/26	13	68.13	1	68.70	67.80	12	6,693	0.18%
2018/10/25	10	70.00	28	69.38	69.20	-18	6,758	-0.27%
2018/10/24	33	70.73	5	69.40	70.40	28	6,755	0.41%
2018/10/23	0	0.00	14	71.03	70.20	-14	6,734	-0.21%
2018/10/22	12	71.06	12	70.78	71.50	0	6,793	0.00%
2018/10/19	12	70.27	22	69.45	70.40	-10	6,878	-0.15%
2018/10/18	10	70.50	6	69.88	70.00	4	6,903	0.06%
2018/10/17	1	70.00	38	70.09	69.60	-37	7,048	-0.52%
2018/10/16	17	68.24	31	67.23	68.50	-14	7,026	-0.20%
2018/10/15	32	67.16	7	66.61	66.40	25	7,013	0.36%
2018/10/12	8	63.58	18	64.02	65.50	-10	7,102	-0.14%
2018/10/11	35	63.58	34	62.89	62.60	1	7,208	0.01%
2018/10/09	15	69.00	7	68.80	68.00	8	7,173	0.11%
2018/10/08	0	0.00	11	67.25	66.60	-11	7,111	-0.15%
2018/10/05	13	65.96	2	66.00	65.00	11	7,119	0.15%
2018/10/04	5	67.00	3	67.47	67.10	2	7,149	0.03%
2018/10/02	1	68.20	0	0.00	68.00	1	7,119	0.01%
2018/10/01	3	68.43	0	0.00	68.50	3	7,077	0.04%
2018/09/28	10	67.60	7	68.11	68.20	3	7,059	0.04%
2018/09/27	0	0.00	10	68.10	67.90	-10	7,007	-0.14%
2018/09/26	19	67.34	16	67.28	67.00	3	6,936	0.04%
2018/09/25	22	67.60	14	68.36	67.40	8	6,903	0.12%
2018/09/21	5	67.44	2	68.20	67.40	3	6,847	0.04%
2018/09/20	29	67.94	26	67.62	67.10	3	6,780	0.04%
2018/09/19	13	69.13	12	69.58	69.20	1	6,667	0.01%
2018/09/18	50	72.44	14	71.89	69.60	36	6,522	0.55%
2018/09/17	11	77.25	13	78.42	77.30	-2	6,180	-0.03%
2018/09/14	2	77.00	0	0.00	77.50	2	6,086	0.03%
2018/09/13	0	0.00	5	76.86	76.50	-5	6,037	-0.08%
2018/09/12	18	76.33	5	76.10	76.50	13	5,964	0.22%
2018/09/11	3	76.27	19	75.58	74.90	-16	5,888	-0.27%
2018/09/10	3	75.90	29	76.82	76.00	-26	5,796	-0.45%
2018/09/07	13	74.12	11	75.45	74.20	2	5,624	0.04%
2018/09/06	6	76.02	1	76.30	76.20	5	5,546	0.09%
2018/09/05	8	77.34	0	0.00	76.80	8	5,505	0.15%
2018/09/04	5	77.48	1	77.00	77.40	4	5,493	0.07%
2018/09/03	13	77.13	1	76.90	77.00	12	5,475	0.22%
2018/08/31	2	78.75	4	78.93	78.60	-2	5,469	-0.04%
2018/08/30	72	79.94	96	78.88	78.60	-24	5,494	-0.44%
2018/08/29	36	77.60	28	78.11	78.90	8	5,288	0.15%
2018/08/28	2	77.70	39	77.21	76.70	-37	5,213	-0.71%
2018/08/27	6	76.48	7	76.69	76.80	-1	5,159	-0.02%
2018/08/24	1	74.50	3	75.10	75.00	-2	5,111	-0.04%
2018/08/23	12	74.13	78	74.83	75.00	-66	5,105	-1.29%
2018/08/22	53	76.37	4	76.55	75.40	49	5,084	0.96%
2018/08/21	6	75.18	11	75.32	75.50	-5	5,024	-0.10%
2018/08/20	47	73.94	25	73.44	74.50	22	4,991	0.44%
2018/08/17	16	77.12	52	77.34	75.90	-36	4,865	-0.74%
2018/08/16	23	75.95	41	75.26	76.30	-18	4,712	-0.38%
2018/08/15	73	76.60	79	76.62	74.90	-6	4,566	-0.13%
2018/08/14	5	75.00	90	75.46	76.90	-85	4,325	-1.97%
2018/08/13	24	73.03	80	73.02	73.50	-56	4,058	-1.38%
2018/08/10	30	72.30	6	72.40	72.00	24	3,796	0.63%
2018/08/09	4	72.53	2	72.10	71.80	2	3,790	0.05%
2018/08/08	4	72.18	3	72.40	71.80	1	3,787	0.03%
2018/08/07	20	72.61	21	72.31	72.80	-1	3,805	-0.03%
2018/08/06	3	72.83	26	72.66	73.30	-23	3,775	-0.61%
2018/08/03	1	71.30	4	71.30	70.90	-3	3,697	-0.08%
2018/08/02	71	72.91	7	72.91	70.90	64	3,672	1.74%
2018/08/01	43	72.76	31	73.10	73.00	12	3,592	0.33%
2018/07/31	4	71.93	1	72.20	72.00	3	3,505	0.09%
2018/07/30	20	71.70	10	71.85	71.80	10	3,504	0.29%
2018/07/27	26	70.88	7	71.01	71.30	19	3,478	0.55%
2018/07/26	18	71.19	7	70.94	70.80	11	3,402	0.32%
2018/07/25	12	72.36	4	72.53	72.20	8	3,293	0.24%
2018/07/24	31	72.38	23	72.54	72.50	8	3,226	0.25%
2018/07/23	6	70.73	64	70.99	70.80	-58	3,015	-1.92%
2018/07/19	7	70.01	75	70.95	69.90	-68	2,910	-2.34%
2018/07/18	79	69.17	97	69.32	70.50	-18	2,785	-0.65%
2018/07/17	62	67.19	2	67.15	67.20	60	2,640	2.27%
2018/07/16	43	66.36	16	66.46	65.80	27	2,580	1.05%
2018/07/13	144	64.71	18	65.00	65.60	126	2,529	4.98%	大買/鉅額交易
2018/07/12	12	66.70	65	67.44	67.70	-53	2,476	-2.14%
2018/07/11	6	66.50	0	0.00	67.10	6	2,414	0.25%
2018/07/10	0	0.00	7	67.66	67.40	-7	2,403	-0.29%
2018/07/09	0	0.00	5	67.00	67.40	-5	2,437	-0.21%
2018/07/06	0	0.00	55	66.00	66.00	-55	2,443	-2.25%
2018/07/05	22	65.63	0	0.00	65.10	22	2,455	0.90%
2018/07/04	1	66.30	5	66.30	66.40	-4	2,476	-0.16%
2018/07/03	1	66.20	0	0.00	66.30	1	2,503	0.04%
2018/06/29	0	0.00	5	67.20	67.40	-5	2,535	-0.20%
2018/06/27	1	66.10	1	67.00	66.80	0	2,556	0.00%
2018/06/26	12	65.99	6	65.53	66.20	6	2,601	0.23%
2018/06/25	1	67.30	0	0.00	67.10	1	2,618	0.04%
2018/06/22	0	0.00	1	67.80	67.90	-1	2,679	-0.04%
2018/06/21	1	68.50	0	0.00	69.10	1	2,712	0.04%
2018/06/20	10	68.00	9	67.76	67.60	1	2,767	0.04%
2018/06/19	1	69.20	0	0.00	68.70	1	2,779	0.04%
2018/06/14	1	70.70	9	70.28	69.80	-8	2,944	-0.27%
2018/06/13	0	0.00	1	70.50	70.90	-1	2,974	-0.03%
2018/06/12	10	70.00	2	70.00	69.80	8	3,155	0.25%
2018/06/11	0	0.00	3	71.00	70.80	-3	3,260	-0.09%
2018/06/08	11	72.66	37	71.85	71.00	-26	3,384	-0.77%
2018/06/07	8	71.28	7	71.56	71.90	1	3,811	0.03%
2018/06/06	2	70.50	9	70.59	70.90	-7	3,749	-0.19%
2018/06/05	16	70.68	16	70.24	69.90	0	3,756	0.00%
2018/06/04	2	69.75	21	69.63	70.60	-19	3,735	-0.51%
2018/05/30	5	68.32	10.1	67.90	67.70	-5.1	3,678	-0.14%
2018/05/29	0	0.00	2	68.80	69.10	-2	3,680	-0.05%
2018/05/28	4	68.70	5	68.80	68.30	-1	3,681	-0.03%
2018/05/25	0	0.00	1	67.60	67.50	-1	3,685	-0.03%
2018/05/23	0	0.00	11	67.81	67.80	-11	3,725	-0.30%
2018/05/22	0	0.00	1	67.70	67.40	-1	3,732	-0.03%
2018/05/21	3	67.50	9	67.49	67.60	-6	3,838	-0.16%
2018/05/17	3	67.03	5	66.76	66.70	-2	3,840	-0.05%
2018/05/16	3	65.37	8	65.51	65.70	-5	3,819	-0.13%
2018/05/15	27	67.26	10	67.55	66.10	17	3,834	0.44%
2018/05/14	8	67.04	12	67.25	67.50	-4	3,880	-0.10%
2018/05/11	0	0.00	6	65.97	66.00	-6	3,876	-0.15%
2018/05/10	0	0.00	30	65.80	65.60	-30	3,900	-0.77%
2018/05/09	2	65.50	0	0.00	65.00	2	3,951	0.05%
2018/05/08	1.1	65.32	157	65.56	65.50	-155.9	3,984	-3.91%	大賣/鉅額交易
2018/05/07	3	63.80	9	64.62	65.00	-6	3,972	-0.15%
2018/05/04	0	0.00	3	63.10	62.70	-3	3,954	-0.08%
2018/05/03	7	63.01	0	0.00	63.00	7	3,973	0.18%
2018/05/02	3	64.00	0	0.00	63.90	3	4,010	0.07%
2018/04/30	0	0.00	5	64.20	64.90	-5	4,037	-0.12%
2018/04/27	2	62.50	0	0.00	62.60	2	4,054	0.05%
2018/04/26	3	62.97	6	63.37	62.50	-3	4,120	-0.07%
2018/04/25	0	0.00	340	62.29	63.20	-340	4,166	-8.16%	大賣/鉅額交易
2018/04/24	5	64.00	5	62.80	62.50	0	4,192	0.00%
2018/04/18	0	0.00	5	66.80	65.70	-5	4,244	-0.12%
2018/04/17	23	65.57	1	66.00	64.80	22	4,263	0.52%
2018/04/16	0	0.00	1	67.40	66.80	-1	4,256	-0.02%
2018/04/13	8	67.24	2	67.40	66.80	6	4,358	0.14%
2018/04/12	6	66.38	17	66.76	66.80	-11	4,364	-0.25%
2018/04/11	15	67.06	5	67.42	66.50	10	4,360	0.23%
2018/04/10	4	67.62	6	67.78	67.70	-2	4,345	-0.05%
2018/04/09	3	67.90	4	68.10	67.30	-1	4,343	-0.02%
2018/04/03	16	67.93	8	67.93	68.00	8	4,342	0.18%
2018/04/02	0	0.00	7	69.73	69.20	-7	4,325	-0.16%
2018/03/31	9	68.16	2	68.90	68.50	7	4,344	0.16%
2018/03/30	14	69.04	9	69.94	68.90	5	4,364	0.11%
2018/03/29	11	69.96	4	70.23	69.80	7	4,420	0.16%
2018/03/28	4	70.00	0	0.00	69.90	4	4,429	0.09%
2018/03/27	21	70.76	35	70.27	70.50	-14	4,395	-0.32%
2018/03/26	21	68.84	10	68.20	69.50	11	4,342	0.25%
2018/03/23	26	67.52	3	67.60	67.50	23	4,330	0.53%
2018/03/22	16	69.88	2	69.75	69.60	14	4,274	0.33%
2018/03/21	15	71.03	36	71.05	70.30	-21	4,237	-0.50%
2018/03/20	42	70.41	54	70.63	71.10	-12	4,175	-0.29%
2018/03/19	1	70.50	35	69.67	69.60	-34	4,077	-0.83%
2018/03/16	81	70.77	126	70.39	69.50	-45	4,050	-1.11%	大賣/
2018/03/15	69	69.84	17	69.85	70.10	52	3,893	1.34%
2018/03/14	76	69.35	38	68.98	68.80	38	3,810	1.00%
2018/03/13	47	69.04	104	69.49	70.10	-57	3,720	-1.53%	大賣/
2018/03/12	6	63.98	14	63.63	64.30	-8	3,300	-0.24%
2018/03/09	13	62.98	0	0.00	62.70	13	3,314	0.39%
2018/03/08	7	62.79	0	0.00	62.60	7	3,334	0.21%
2018/03/07	1	64.30	2	64.20	63.90	-1	3,429	-0.03%
2018/03/06	2	63.45	0	0.00	63.00	2	3,577	0.06%
2018/03/05	7	62.29	77	63.81	62.30	-70	3,721	-1.88%
2018/03/02	2	63.70	132	63.35	63.10	-130	3,756	-3.46%	大賣/鉅額交易
2018/03/01	5	64.28	7	64.50	64.20	-2	3,763	-0.05%
2018/02/27	0	0.00	290	63.89	63.90	-290	3,770	-7.69%	大賣/鉅額交易
2018/02/26	1	64.70	54	63.63	63.60	-53	3,761	-1.41%
2018/02/23	3	63.70	10	63.30	63.50	-7	3,777	-0.19%
2018/02/22	0	0.00	104	61.54	61.70	-104	3,801	-2.74%	大賣/鉅額交易
2018/02/21	189	61.75	97	61.48	61.00	92	3,802	2.42%	大買/
2018/02/12	3	60.97	0	0.00	61.40	3	3,728	0.08%
2018/02/09	18	59.30	104	59.51	60.70	-86	3,884	-2.21%	大賣/
2018/02/08	21	62.25	4	61.78	61.80	17	3,931	0.43%
2018/02/07	79	63.02	13	62.98	62.90	66	3,999	1.65%
2018/02/06	121	60.28	178	61.44	60.60	-57	4,104	-1.39%	大買/大賣/
2018/02/05	113	64.75	10	64.90	64.70	103	4,116	2.50%	大買/鉅額交易
2018/02/02	12	67.36	11	67.39	67.00	1	4,121	0.02%
2018/02/01	17	68.32	22	68.53	68.20	-5	4,247	-0.12%
2018/01/31	7	66.13	10	66.76	66.80	-3	4,370	-0.07%
2018/01/30	1	67.50	6	66.60	66.60	-5	4,413	-0.11%
2018/01/29	14	68.11	2	67.80	67.80	12	4,491	0.27%
2018/01/26	5	67.58	266	67.54	67.30	-261	4,617	-5.65%	大賣/鉅額交易
2018/01/25	11	68.33	57	68.48	67.70	-46	4,774	-0.96%
2018/01/24	12	68.68	9	67.64	69.00	3	4,868	0.06%
2018/01/23	1	67.00	79	67.20	67.00	-78	5,157	-1.51%
2018/01/22	38	67.47	32	67.24	67.20	6	5,299	0.11%
2018/01/19	1	68.50	74	69.17	68.90	-73	5,369	-1.36%
2018/01/18	69	69.98	113	69.69	69.20	-44	5,402	-0.81%	大賣/
2018/01/17	1	69.30	219	69.54	69.40	-218	5,584	-3.90%	大賣/鉅額交易
2018/01/16	8	69.39	40	69.33	69.60	-32	6,079	-0.53%
2018/01/15	19	69.30	10	68.90	68.70	9	6,252	0.14%
2018/01/12	4	68.85	58	68.90	68.80	-54	6,374	-0.85%
2018/01/11	40	68.95	10	68.17	68.10	30	6,392	0.47%
2018/01/10	25	68.85	115	68.73	68.20	-90	6,417	-1.40%	大賣/
2018/01/09	40	69.93	50	69.34	69.20	-10	6,405	-0.16%
2018/01/08	9	68.19	59	68.29	68.40	-50	6,344	-0.79%
2018/01/05	3	67.20	5	67.18	67.20	-2	6,309	-0.03%
2018/01/04	13	66.82	4	66.33	66.90	9	6,328	0.14%
2018/01/03	6	66.55	6	66.10	66.10	0	6,464	0.00%
2018/01/02	13	66.40	12	65.65	66.30	1	6,472	0.02%