瑞儀 (6176)-華南永昌券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
195.5
漲跌
▲1.0
漲幅
+0.51%
成交量
12,261張
產業
上市光電類股
943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

瑞儀 (6176)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/26	106	195.24	39.2	193.89	195.50	66.8	5,072	1.32%	大買/
2024/04/25	220.7	194.06	66.6	191.54	194.50	154.2	4,894	3.15%	大買/鉅額交易
2024/04/24	38	177.00	1.3	176.38	177.00	36.7	4,708	0.78%
2024/04/23	9.5	174.11	4	174.50	174.50	5.5	4,721	0.12%
2024/04/22	0.5	176.95	12	176.58	175.00	-11.5	4,729	-0.24%
2024/04/19	517.1	177.06	9	174.67	177.00	508.1	4,696	10.82%	大買/鉅額交易
2024/04/18	6.3	180.54	3	179.51	182.00	3.3	4,626	0.07%
2024/04/17	3.1	178.51	5.9	178.83	179.00	-2.8	4,591	-0.06%
2024/04/16	306.1	175.10	1.1	175.48	176.50	305	4,567	6.68%	大買/鉅額交易
2024/04/15	339.2	175.84	8.1	175.63	176.50	331.1	4,588	7.22%	大買/鉅額交易
2024/04/12	12.2	175.79	0	175.50	175.50	12.2	4,559	0.27%
2024/04/11	12	174.04	109.8	173.94	175.50	-97.8	4,562	-2.14%	大賣/
2024/04/10	4.2	172.81	9.8	172.94	175.00	-5.6	4,569	-0.12%
2024/04/09	0.2	172.50	12.6	172.48	172.50	-12.4	4,605	-0.27%
2024/04/08	18.8	171.35	2	171.50	170.50	16.8	4,616	0.36%
2024/04/03	15	171.90	11.6	173.51	174.00	3.5	4,568	0.08%
2024/04/02	14.1	172.04	8.1	172.45	174.00	6	4,514	0.13%
2024/04/01	11.1	167.86	305.1	169.51	169.50	-294	4,446	-6.61%	大賣/鉅額交易
2024/03/29	153.5	169.99	16.5	169.98	169.00	137	4,380	3.13%	大買/鉅額交易
2024/03/28	42.2	175.77	43	174.23	172.50	-0.8	4,218	-0.02%
2024/03/27	18.1	172.61	43	172.16	172.00	-25	4,055	-0.62%
2024/03/26	17.1	170.27	5	172.20	170.50	12.1	3,977	0.30%
2024/03/25	5.4	173.99	5.1	174.88	172.00	0.3	3,924	0.01%
2024/03/22	773.4	175.60	11.6	177.23	176.00	761.8	3,917	19.45%	大買/鉅額交易
2024/03/21	17.4	184.22	10.8	183.72	183.00	6.6	3,899	0.17%
2024/03/20	104.6	191.37	96.5	191.46	188.50	8.2	3,821	0.21%	大買/
2024/03/19	140.5	186.91	88.9	187.99	187.00	51.6	3,574	1.44%	大買/
2024/03/18	13.2	173.95	242.1	176.41	176.50	-228.8	3,387	-6.75%	大賣/鉅額交易
2024/03/15	240.5	172.49	13.2	172.86	172.50	227.3	3,349	6.79%	大買/鉅額交易
2024/03/14	76.4	180.67	8.2	180.79	180.00	68.1	3,217	2.12%
2024/03/13	19.5	181.69	25	182.18	184.00	-5.5	3,053	-0.18%
2024/03/12	8.3	176.53	11.1	175.26	177.50	-2.8	2,914	-0.10%
2024/03/11	63	168.53	5.1	170.54	167.50	57.9	2,822	2.05%
2024/03/08	37	171.94	34.3	172.58	170.00	2.7	2,772	0.10%
2024/03/07	45.1	164.70	50.1	156.88	166.00	-5	2,569	-0.20%
2024/03/06	226	151.00	33.3	149.41	151.00	192.7	2,420	7.96%	大買/鉅額交易
2024/03/05	625.1	147.28	4.8	147.00	149.00	620.3	2,397	25.88%	大買/鉅額交易
2024/03/04	35.2	147.70	49	147.17	148.50	-13.8	2,357	-0.59%
2024/03/01	8	144.81	202	144.67	144.00	-194	2,319	-8.36%	大賣/鉅額交易
2024/02/29	2.1	147.56	0	148.25	147.50	2.1	2,268	0.09%
2024/02/27	0	0.00	1	145.50	146.50	-1	2,272	-0.04%
2024/02/26	0.1	148.00	0	0.00	147.00	0.1	2,303	0.01%
2024/02/23	1	145.00	206.1	145.03	145.00	-205.1	2,313	-8.86%	大賣/鉅額交易
2024/02/22	2.3	144.55	15	144.63	145.00	-12.7	2,325	-0.55%
2024/02/21	3	142.33	5	142.70	143.00	-2	2,321	-0.09%
2024/02/20	2	141.50	202	141.14	140.50	-200	2,327	-8.59%	大賣/鉅額交易
2024/02/19	0.1	140.00	36	138.99	141.00	-35.9	2,336	-1.54%
2024/02/16	20.1	138.65	0	0.00	139.00	20.1	2,344	0.86%
2024/02/15	1.3	139.50	0	0.00	140.00	1.3	2,349	0.05%
2024/02/05	2.2	138.57	9	138.61	139.50	-6.8	2,333	-0.29%
2024/02/02	0.2	139.00	1	137.00	138.50	-0.8	2,347	-0.03%
2024/02/01	1	137.00	1.2	137.00	137.00	-0.2	2,369	-0.01%
2024/01/31	0	0.00	2.4	138.41	138.50	-2.4	2,399	-0.10%
2024/01/30	51	139.60	1	140.00	138.50	50	2,426	2.06%
2024/01/29	3.4	139.94	3.6	139.64	140.00	-0.3	2,446	-0.01%
2024/01/26	139	139.50	2	139.00	139.50	137	2,452	5.59%	大買/鉅額交易
2024/01/25	2.2	138.50	2	138.50	139.00	0.2	2,452	0.01%
2024/01/24	34	138.00	0	0.00	138.00	34	2,470	1.38%
2024/01/23	1	138.00	0	0.00	139.00	1	2,511	0.04%
2024/01/22	0.1	138.50	3.5	138.26	139.00	-3.4	2,526	-0.14%
2024/01/18	48.2	137.16	2	136.25	137.50	46.2	2,557	1.80%
2024/01/17	5	137.50	6	138.83	138.00	-1	2,551	-0.04%
2024/01/16	0	0.00	5.2	138.15	138.50	-5.2	2,545	-0.21%
2024/01/15	0.2	136.12	2	136.50	137.00	-1.8	2,578	-0.07%
2024/01/12	21	135.00	1.2	135.41	135.50	19.8	2,609	0.76%
2024/01/11	12	135.83	1.2	136.87	136.00	10.8	2,626	0.41%
2024/01/10	0	0.00	4.1	134.85	137.00	-4.1	2,666	-0.15%
2024/01/09	43.2	131.83	13.1	132.20	134.00	30	2,653	1.13%
2024/01/08	89.2	138.77	3	138.33	139.00	86.2	2,565	3.36%
2024/01/05	11.1	137.96	1	139.00	139.00	10.1	2,564	0.39%
2024/01/04	12	138.04	2.1	139.21	139.50	9.9	2,557	0.39%
2024/01/03	52	138.61	30.3	137.23	139.50	21.7	2,548	0.85%
2024/01/02	2	135.72	16	133.44	139.00	-14	2,481	-0.56%
2023/12/29	11.3	132.06	0	0.00	133.00	11.3	2,448	0.46%
2023/12/28	0.1	132.00	4	131.63	132.00	-3.9	2,462	-0.16%
2023/12/27	2	131.00	27.2	131.48	131.00	-25.2	2,465	-1.02%
2023/12/26	11	130.73	2.2	131.73	132.00	8.8	2,467	0.36%
2023/12/25	0	132.00	3	131.50	131.00	-3	2,464	-0.12%
2023/12/22	1	132.50	0	0.00	133.50	1	2,450	0.04%
2023/12/21	1	131.50	0.1	132.95	132.50	0.9	2,430	0.04%
2023/12/20	50	133.50	0	0.00	133.50	50	2,410	2.07%
2023/12/19	4	130.63	5	130.50	132.00	-1	2,383	-0.04%
2023/12/18	30.1	132.41	7	133.57	132.50	23.1	2,343	0.99%
2023/12/15	33.1	135.09	0	135.00	134.50	33.1	2,265	1.46%
2023/12/14	3.1	135.36	3	136.50	136.50	0.1	2,254	0.00%
2023/12/13	23	135.22	30	136.25	135.00	-7	2,255	-0.31%
2023/12/12	27	136.06	1	136.00	136.00	26	2,254	1.15%
2023/12/11	1	134.50	3	134.17	134.50	-2	2,269	-0.09%
2023/12/08	4.1	133.00	1.2	133.23	133.50	2.9	2,367	0.12%
2023/12/07	20	131.75	1.2	131.91	132.00	18.8	2,425	0.77%
2023/12/06	12.1	132.50	5	132.00	132.50	7.1	2,467	0.29%
2023/12/05	73.1	131.00	0	0.00	131.00	73.1	2,483	2.94%
2023/12/04	50	131.62	1	132.00	132.00	49	2,493	1.97%
2023/12/01	2	132.50	1	131.00	132.50	1	2,571	0.04%
2023/11/30	30	132.00	0	0.00	132.00	30	2,596	1.16%
2023/11/29	1	132.00	2.2	133.36	133.50	-1.2	2,612	-0.05%
2023/11/28	15.1	131.00	0	132.00	132.50	15.1	2,604	0.58%
2023/11/27	59.1	131.75	10	132.00	131.50	49	2,601	1.89%
2023/11/24	2	132.99	5	133.10	133.50	-3	2,590	-0.12%
2023/11/22	146.7	129.82	1	129.50	129.50	145.6	2,539	5.73%	大買/鉅額交易
2023/11/21	31	128.48	0	0.00	128.00	31	2,528	1.23%
2023/11/20	1.1	128.18	7.1	128.43	129.50	-5.9	2,531	-0.23%
2023/11/17	2.1	128.25	11	127.61	127.50	-8.8	2,529	-0.35%
2023/11/16	0.2	129.44	0	129.16	129.00	0.1	2,539	0.00%
2023/11/15	32	128.48	10.1	128.00	128.50	21.9	2,583	0.85%
2023/11/14	2	128.00	0	0.00	127.00	2	2,584	0.08%
2023/11/13	3	127.00	1	127.00	127.50	2	2,601	0.08%
2023/11/09	66	127.00	1.1	127.95	127.00	64.9	2,633	2.46%
2023/11/08	1.1	128.88	9	127.78	127.50	-7.9	2,671	-0.29%
2023/11/07	1	126.00	0	0.00	127.00	1	2,666	0.04%
2023/11/06	1.1	126.10	0.5	126.52	126.50	0.6	2,674	0.02%
2023/11/03	0	0.00	0	126.00	126.00	0	2,702	0.00%
2023/11/02	0	126.38	0.6	125.57	125.50	-0.5	2,754	-0.02%
2023/11/01	145	125.50	0	125.00	125.50	145	2,797	5.18%	大買/鉅額交易
2023/10/31	89	124.42	2.1	124.76	124.00	86.9	2,817	3.09%
2023/10/30	1.1	125.00	3	124.67	124.50	-1.9	2,836	-0.07%
2023/10/27	13.9	126.87	0	127.50	126.00	13.9	2,904	0.48%
2023/10/26	0.4	126.50	4	126.38	126.00	-3.6	3,148	-0.11%
2023/10/25	0.1	126.98	0	126.50	126.00	0.1	3,135	0.00%
2023/10/24	49	127.17	3	127.17	126.50	46	3,142	1.46%
2023/10/23	2	126.00	15.1	126.03	126.00	-13	3,124	-0.42%
2023/10/20	49.5	124.52	1	122.50	125.00	48.5	3,097	1.57%
2023/10/19	2	124.99	3	125.16	123.00	-1	3,119	-0.03%
2023/10/18	4.1	124.82	1	125.49	125.00	3.1	3,148	0.10%
2023/10/17	2	122.50	0	123.00	122.50	2	3,155	0.06%
2023/10/16	12	123.46	1	122.50	122.50	11	3,199	0.34%
2023/10/13	1	123.50	12.8	122.58	123.00	-11.8	3,234	-0.36%
2023/10/12	3.2	122.41	2	122.25	122.50	1.2	3,244	0.04%
2023/10/11	0.2	123.09	10	122.50	123.00	-9.8	3,237	-0.30%
2023/10/06	2	124.00	1	124.50	124.00	1	3,233	0.03%
2023/10/05	3.1	124.86	1	125.50	124.00	2.1	3,239	0.07%
2023/10/04	2	124.75	1	123.00	124.50	1	3,236	0.03%
2023/10/03	10	124.00	2	125.00	123.50	8	3,220	0.25%
2023/10/02	3	124.17	2.3	124.30	123.50	0.7	3,236	0.02%
2023/09/28	0.1	123.50	0	0.00	123.00	0.1	3,252	0.00%
2023/09/27	5	123.50	3	123.33	123.50	2	3,250	0.06%
2023/09/26	4.2	124.47	31	123.52	123.50	-26.8	3,265	-0.82%
2023/09/25	10.2	125.66	100	126.00	126.00	-89.8	3,262	-2.75%
2023/09/22	0	0.00	0	126.74	127.00	0	3,258	0.00%
2023/09/21	1	126.44	104	126.49	126.50	-103	3,281	-3.14%	大賣/鉅額交易
2023/09/20	25	129.50	11	128.96	128.50	14	3,303	0.42%
2023/09/19	4	129.00	201	128.76	129.00	-197	3,436	-5.73%	大賣/鉅額交易
2023/09/18	4.8	129.09	18	130.00	129.00	-13.2	3,486	-0.38%
2023/09/15	1.2	129.85	6	129.83	129.00	-4.8	3,504	-0.14%
2023/09/14	6	128.92	3	129.33	129.00	3	3,513	0.08%
2023/09/13	332	129.52	7.1	129.43	129.50	325	3,476	9.35%	大買/鉅額交易
2023/09/12	121.3	126.92	14.1	125.57	127.00	107.3	3,444	3.11%	大買/鉅額交易
2023/09/11	5.1	123.11	19	124.82	125.00	-13.9	3,417	-0.41%
2023/09/08	4.2	125.64	7	126.21	126.00	-2.8	3,407	-0.08%
2023/09/07	2	126.75	3	126.67	127.00	-1	3,403	-0.03%
2023/09/06	162	126.94	9.1	125.33	127.00	152.9	3,394	4.51%	大買/鉅額交易
2023/09/05	0.2	123.00	3	122.67	123.50	-2.8	3,326	-0.08%
2023/09/04	4.1	121.86	24	119.79	122.00	-19.9	3,329	-0.60%
2023/09/01	1.1	119.41	0	0.00	119.50	1.1	3,308	0.03%
2023/08/31	141	119.22	1	119.00	119.50	140	3,313	4.23%	大買/鉅額交易
2023/08/30	2	118.25	2	118.00	118.50	0	3,318	0.00%
2023/08/29	4	119.00	2	118.25	119.00	2	3,345	0.06%
2023/08/28	31.3	117.32	1	117.50	117.00	30.3	3,351	0.90%
2023/08/25	201.2	116.83	29	115.16	117.00	172.2	3,399	5.07%	大買/鉅額交易
2023/08/24	4	115.25	40	115.14	115.50	-36	3,394	-1.06%
2023/08/23	1	116.00	1	115.50	116.00	0	3,395	0.00%
2023/08/22	16.2	114.66	1	115.50	114.50	15.2	3,412	0.44%
2023/08/21	84	114.21	0	0.00	114.00	84	3,403	2.47%
2023/08/18	1.3	116.72	0	0.00	117.00	1.3	3,352	0.04%
2023/08/17	2	117.25	1	118.50	118.50	1	3,344	0.03%
2023/08/16	152	116.99	0	0.00	117.00	152	3,329	4.56%	大買/鉅額交易
2023/08/15	0.1	117.00	1	116.00	116.50	-0.9	3,308	-0.03%
2023/08/14	0.2	117.00	3	115.50	116.50	-2.8	3,299	-0.08%
2023/08/11	0	0.00	1	118.50	119.50	-1	3,242	-0.03%
2023/08/10	4	117.50	593	117.66	118.00	-589	3,214	-18.32%	大賣/鉅額交易
2023/08/09	8	118.00	18.4	117.50	119.00	-10.4	3,182	-0.33%
2023/08/08	0.1	120.00	3	119.67	120.50	-2.9	3,139	-0.09%
2023/08/07	1.1	118.55	7	117.71	118.50	-5.9	3,089	-0.19%
2023/08/04	0	0.00	1	118.00	118.00	-1	3,047	-0.03%
2023/08/02	0	118.50	21.3	117.58	118.00	-21.3	3,017	-0.71%
2023/08/01	18	117.58	18	116.75	117.50	0	2,960	0.00%
2023/07/31	52	120.27	32	121.00	120.50	20	2,884	0.69%
2023/07/28	3.3	110.23	0	0.00	110.50	3.3	2,638	0.13%
2023/07/27	12	111.92	1	110.56	111.00	11	2,628	0.42%
2023/07/26	16	110.94	100	110.36	110.00	-84	2,617	-3.21%
2023/07/25	0.1	111.00	1	111.00	111.00	-0.9	2,621	-0.04%
2023/07/21	0.2	110.00	11	109.50	110.50	-10.8	2,650	-0.41%
2023/07/19	4.4	109.61	0	0.00	109.00	4.4	2,638	0.16%
2023/07/18	1.2	109.66	0	0.00	111.50	1.2	2,630	0.05%
2023/07/17	1.1	110.47	0	0.00	110.50	1.1	2,601	0.04%
2023/07/14	0.1	109.25	0	0.00	108.50	0.1	2,636	0.00%
2023/07/13	40	109.05	1	110.50	109.00	39	2,648	1.47%
2023/07/12	1.2	110.58	0	0.00	111.00	1.2	2,672	0.04%
2023/07/11	26	109.69	0	0.00	110.00	26	2,823	0.92%
2023/07/10	3.2	108.87	0	0.00	109.00	3.2	2,828	0.11%
2023/07/07	0	0.00	1	109.50	109.50	-1	2,841	-0.04%
2023/07/06	1.1	111.98	1	111.51	111.50	0	2,827	0.00%
2023/07/05	0.1	110.00	0.5	109.00	109.50	-0.4	2,828	-0.01%
2023/07/04	0	0.00	3	109.50	109.00	-3	2,835	-0.11%
2023/07/03	2.1	109.50	1	110.00	110.00	1.1	2,821	0.04%
2023/06/30	0	0.00	67	109.69	110.00	-67	2,808	-2.39%
2023/06/29	6	111.25	61	110.00	111.00	-55	2,796	-1.97%
2023/06/28	1.1	109.33	2.2	109.95	111.00	-1.1	2,772	-0.04%
2023/06/27	6.2	109.75	140	108.99	108.00	-133.8	2,748	-4.87%	大賣/鉅額交易
2023/06/26	42.3	122.85	13	123.00	123.00	29.3	2,576	1.14%
2023/06/21	28.5	124.22	3	123.67	124.00	25.5	2,501	1.02%
2023/06/20	10	123.00	0	0.00	124.50	10	2,489	0.40%
2023/06/19	9.4	123.01	0	0.00	123.00	9.4	2,461	0.38%
2023/06/16	496.1	124.07	1	124.50	124.00	495.1	2,422	20.44%	大買/鉅額交易
2023/06/15	11.1	126.00	2	125.50	126.00	9.1	2,339	0.39%
2023/06/14	12.3	124.95	189	125.01	125.00	-176.8	2,343	-7.54%	大賣/鉅額交易
2023/06/13	13	124.38	5	125.00	124.50	8	2,322	0.34%
2023/06/12	10.1	123.01	4.4	123.80	124.00	5.8	2,307	0.25%
2023/06/09	19	122.71	14	123.46	124.00	5	2,290	0.22%
2023/06/08	4.2	121.29	30	122.15	122.50	-25.8	2,278	-1.13%
2023/06/07	27	120.69	1.2	120.50	121.00	25.8	2,270	1.14%
2023/06/06	24	119.92	0.3	119.50	120.00	23.7	2,262	1.05%
2023/06/05	23.2	120.78	72	121.10	121.00	-48.8	2,249	-2.17%
2023/06/02	45	120.16	20.1	120.00	121.00	24.9	2,244	1.11%
2023/06/01	10	118.25	3	119.67	120.00	7	2,209	0.32%
2023/05/31	48	118.43	7	117.64	118.00	41	2,201	1.86%
2023/05/30	20	119.50	2	120.00	119.50	18	2,149	0.84%
2023/05/29	10.1	119.50	3	120.00	120.00	7.1	2,151	0.33%
2023/05/26	30	119.45	1	119.50	119.00	29	2,139	1.36%
2023/05/25	17.1	118.50	8	118.50	118.50	9.1	2,115	0.43%
2023/05/24	12	117.96	84	117.51	118.00	-72	2,098	-3.43%
2023/05/23	19	116.50	15.1	117.00	117.00	3.9	2,091	0.19%
2023/05/22	19	116.79	0	0.00	116.50	19	2,067	0.92%
2023/05/19	40	115.38	5	115.50	115.50	35	2,056	1.70%
2023/05/18	111.1	114.91	2	115.00	115.50	109.1	2,049	5.32%	大買/鉅額交易
2023/05/17	21	114.24	1	114.50	114.50	20	2,040	0.98%
2023/05/16	10	114.50	0	0.00	114.00	10	2,037	0.49%
2023/05/15	49	113.72	0	0.00	113.50	49	2,031	2.41%
2023/05/12	0.1	114.50	2.1	114.45	114.50	-2	2,039	-0.10%
2023/05/11	12	113.50	0	0.00	113.50	12	2,035	0.59%
2023/05/10	22	113.50	1	114.00	114.00	21	2,040	1.03%
2023/05/09	20.3	113.49	0.1	113.50	114.00	20.1	2,049	0.98%
2023/05/08	75.1	113.51	0	0.00	113.00	75.1	2,040	3.68%
2023/05/05	31.2	114.00	2	114.00	114.00	29.2	2,041	1.43%
2023/05/04	20	113.50	1	114.00	113.50	19	2,048	0.93%
2023/05/03	30	112.50	0.1	113.00	113.00	29.9	2,052	1.46%
2023/05/02	18	113.00	0	0.00	113.00	18	2,084	0.86%
2023/04/28	18	113.00	3	113.50	113.00	15	2,122	0.71%
2023/04/27	26.2	112.31	10	113.10	112.50	16.2	2,120	0.76%
2023/04/25	2.2	112.00	2	112.25	112.00	0.2	2,015	0.01%
2023/04/21	1	111.00	1	111.50	111.00	0	1,948	0.00%
2023/04/20	11	112.95	2	112.75	112.50	9	1,908	0.47%
2023/04/19	1	114.00	29	114.19	114.00	-28	1,946	-1.44%
2023/04/18	0.1	112.50	0	0.00	112.50	0.1	1,951	0.01%
2023/04/17	1	112.50	1	112.50	112.50	0	1,923	0.00%
2023/04/14	35.2	114.98	26.1	113.48	112.00	9.1	1,890	0.48%
2023/04/13	0.1	110.00	0	0.00	109.50	0.1	1,715	0.00%
2023/04/12	46.4	111.41	3	111.50	111.00	43.4	1,717	2.52%
2023/04/11	0	0.00	4.1	112.49	112.50	-4.1	1,712	-0.24%
2023/04/10	2.1	111.50	0	0.00	111.00	2.1	1,696	0.12%
2023/04/07	12	112.00	1	112.50	112.00	11	1,655	0.66%
2023/04/06	0.1	111.00	0	110.00	111.00	0.1	1,633	0.01%
2023/03/31	1	110.50	1	110.50	110.50	0	1,627	0.00%
2023/03/30	0.1	110.50	0	110.00	110.00	0.1	1,658	0.01%
2023/03/29	0	0.00	2	109.50	110.00	-2	1,686	-0.12%
2023/03/28	28	109.64	1	109.50	109.50	27	1,724	1.57%
2023/03/27	1.1	108.50	1	108.50	108.50	0.1	1,801	0.01%
2023/03/24	6	108.58	2	108.75	108.50	4	1,896	0.21%
2023/03/23	0.1	107.50	1	108.00	108.00	-0.9	1,877	-0.05%
2023/03/22	5	107.50	7	108.14	108.00	-2	1,842	-0.11%
2023/03/21	0	105.75	0	106.50	106.50	0	1,839	0.00%
2023/03/20	0.1	105.94	7	106.14	106.50	-6.9	1,848	-0.37%
2023/03/17	1	104.50	4	104.50	105.00	-3	1,857	-0.16%
2023/03/16	0	0.00	4	104.00	104.00	-4	1,832	-0.22%
2023/03/15	1.2	105.08	2	105.50	105.00	-0.8	1,819	-0.05%
2023/03/14	1	105.00	4	105.13	105.00	-3	1,816	-0.17%
2023/03/13	0.2	106.24	1	106.50	106.50	-0.8	1,816	-0.04%
2023/03/10	2.1	105.51	4	105.50	106.00	-2	1,799	-0.11%
2023/03/09	0	0.00	1	108.50	108.50	-1	1,794	-0.06%
2023/03/08	5.1	108.01	5	108.50	108.50	0.1	1,800	0.00%
2023/03/07	5	108.10	3	108.50	108.50	2	1,810	0.11%
2023/03/06	15.1	108.00	0	0.00	108.00	15.1	1,798	0.84%
2023/03/03	0.1	107.00	2	107.00	107.00	-1.9	1,800	-0.11%
2023/03/02	3	105.50	301	105.16	105.50	-298	1,783	-16.71%	大賣/鉅額交易
2023/03/01	0.2	106.00	0	0.00	105.00	0.2	1,792	0.01%
2023/02/24	33	105.50	2.4	105.52	105.50	30.6	1,795	1.70%
2023/02/23	50	105.77	3	105.33	105.50	47	1,809	2.60%
2023/02/22	0	0.00	2	105.50	105.50	-2	1,819	-0.11%
2023/02/20	50.1	104.96	8	104.25	104.50	42.1	1,844	2.28%
2023/02/17	0	0.00	2	104.00	104.50	-2	1,863	-0.11%
2023/02/16	50	103.96	57	103.52	104.00	-7	1,864	-0.38%
2023/02/15	0	0.00	381	102.78	103.00	-381	1,891	-20.14%	大賣/鉅額交易
2023/02/13	0.1	103.50	0	0.00	103.50	0.1	1,959	0.01%
2023/02/10	15	102.00	0	0.00	102.00	15	1,964	0.76%
2023/02/09	0	0.00	2.4	103.59	103.50	-2.4	1,960	-0.12%
2023/02/08	2	104.01	1	104.50	104.00	1	1,968	0.05%
2023/02/07	2	104.00	0	0.00	104.00	2	1,957	0.10%
2023/02/06	0.1	104.00	0	0.00	103.50	0.1	1,973	0.01%
2023/02/03	50	103.60	1	103.00	103.00	49	1,981	2.47%
2023/02/02	2	103.25	0	103.60	103.50	2	2,022	0.10%
2023/02/01	40	102.94	4.9	102.61	103.00	35.1	2,036	1.73%
2023/01/30	0.3	104.50	0	0.00	102.00	0.3	1,993	0.02%
2023/01/17	0.1	99.50	2	100.50	100.50	-2	1,983	-0.10%
2023/01/16	0	0.00	70.4	99.20	99.20	-70.4	1,971	-3.57%
2023/01/13	0	99.40	0	0.00	98.30	0	1,970	0.00%
2023/01/12	1.1	98.81	1	98.30	98.10	0.1	1,980	0.01%
2023/01/11	2	99.10	0	0.00	98.90	2	1,977	0.10%
2023/01/10	34.2	98.69	0	99.50	98.70	34.2	1,993	1.71%
2023/01/09	3.1	98.72	20	98.50	98.80	-16.9	2,004	-0.84%
2023/01/06	2.3	101.57	2	101.00	101.50	0.3	1,947	0.01%
2023/01/05	1.1	104.56	0	0.00	104.50	1.1	1,897	0.06%
2023/01/03	0	0.00	1.3	105.50	105.50	-1.3	1,902	-0.07%
2022/12/30	149	105.89	0	0.00	105.00	149	1,909	7.80%	大買/鉅額交易
2022/12/29	149	106.27	3	106.00	106.00	146	1,891	7.72%	大買/鉅額交易
2022/12/28	0	104.50	0	0.00	104.50	0	1,896	0.00%
2022/12/26	0.1	106.00	0	0.00	105.00	0.1	1,971	0.01%
2022/12/23	100	105.00	98	105.02	106.00	2	1,990	0.10%
2022/12/22	1.1	105.58	0	0.00	105.50	1.1	2,027	0.05%
2022/12/21	1.3	107.15	1	107.50	106.50	0.3	2,013	0.01%
2022/12/19	317.1	109.48	5	108.60	109.00	312.1	1,994	15.65%	大買/鉅額交易
2022/12/16	0	0.00	3	107.00	107.00	-3	1,886	-0.16%
2022/12/15	0	0.00	34	104.00	104.50	-34	1,842	-1.84%
2022/12/14	0	0.00	1	103.50	103.50	-1	1,878	-0.05%
2022/12/13	35.2	103.97	0	0.00	103.50	35.2	1,905	1.85%
2022/12/12	0.1	105.50	0	0.00	106.00	0.1	1,915	0.00%
2022/12/09	0	0.00	1	105.50	106.00	-1	1,953	-0.05%
2022/12/08	0.1	106.00	2	105.00	106.00	-1.9	1,953	-0.10%
2022/12/07	0	0.00	1	105.00	105.00	-1	1,949	-0.05%
2022/12/05	0.1	106.00	0	0.00	106.00	0.1	1,936	0.01%
2022/12/02	1	105.50	2.4	105.50	106.00	-1.4	1,951	-0.07%
2022/12/01	2	105.50	0	0.00	106.00	2	1,951	0.10%
2022/11/30	0	0.00	3	104.50	105.00	-3	1,942	-0.15%
2022/11/29	0	0.00	11	102.00	104.00	-11	1,950	-0.56%
2022/11/28	0	102.50	1	102.00	102.00	-1	1,939	-0.05%
2022/11/25	0.1	102.50	5	102.50	102.00	-4.9	1,945	-0.25%
2022/11/23	0	0.00	2	104.50	104.00	-2	1,936	-0.10%
2022/11/22	1.1	103.92	0	0.00	104.00	1.1	1,923	0.06%
2022/11/21	1	102.50	0	0.00	102.00	1	1,905	0.05%
2022/11/18	0.1	104.00	1	104.00	104.00	-0.9	1,888	-0.05%
2022/11/17	135	104.49	1	104.50	104.50	134	1,871	7.16%	大買/鉅額交易
2022/11/16	0	0.00	1	103.50	103.50	-1	1,852	-0.05%
2022/11/15	0	102.50	6	103.42	103.50	-6	1,835	-0.33%
2022/11/14	0.1	102.00	0	0.00	102.50	0.1	1,817	0.01%
2022/11/11	2	103.50	0	0.00	101.50	2	1,812	0.11%
2022/11/10	2	101.00	0	0.00	101.00	2	1,791	0.11%
2022/11/09	0	0.00	4	101.00	101.50	-4	1,782	-0.22%
2022/11/08	0	99.20	0	0.00	99.20	0	1,747	0.00%
2022/11/07	0.1	99.00	0	0.00	98.60	0.1	1,752	0.00%
2022/11/04	1	99.10	0	0.00	99.10	1	1,771	0.06%
2022/11/03	0	0.00	1	99.60	99.90	-1	1,791	-0.06%
2022/11/02	0	0.00	1	99.90	99.90	-1	1,822	-0.05%
2022/11/01	1	98.00	0	0.00	98.20	1	1,803	0.06%
2022/10/31	0	0.00	3	97.87	98.40	-3	1,805	-0.17%
2022/10/28	1	94.65	11.5	95.51	95.60	-10.4	1,772	-0.59%
2022/10/27	13	94.44	0	0.00	94.60	13	1,749	0.74%
2022/10/26	3	92.63	2	92.80	92.90	1	1,741	0.06%
2022/10/25	3.2	94.05	0	0.00	93.20	3.2	1,744	0.18%
2022/10/24	0.1	96.70	0	0.00	96.40	0.1	1,752	0.01%
2022/10/20	0	0.00	2	95.90	96.30	-2	1,758	-0.11%
2022/10/19	320	99.15	0	0.00	98.50	320	1,744	18.34%	大買/鉅額交易
2022/10/18	365.2	98.57	0	0.00	98.50	365.2	1,728	21.13%	大買/鉅額交易
2022/10/17	0	0.00	1	97.00	97.80	-1	1,735	-0.06%
2022/10/14	69	96.01	0	0.00	96.00	69	1,744	3.96%
2022/10/13	1	94.50	0	0.00	94.70	1	1,778	0.06%
2022/10/12	1.1	97.23	0.5	97.90	97.40	0.6	1,797	0.03%
2022/10/11	1	96.96	0	0.00	97.20	1	1,827	0.06%
2022/10/05	0.1	97.80	0	0.00	97.80	0.1	1,819	0.01%
2022/10/04	2	98.05	5	97.80	98.00	-3	1,806	-0.17%
2022/10/03	0	98.90	0	0.00	98.60	0	1,745	0.00%
2022/09/30	0	0.00	0	100.00	100.50	0	1,751	0.00%
2022/09/29	331	100.91	2	99.90	100.00	329	1,743	18.87%	大買/鉅額交易
2022/09/28	2	100.74	1	101.00	100.50	1	1,708	0.06%
2022/09/27	0	99.65	1	99.80	100.50	-1	1,679	-0.06%
2022/09/26	0.1	97.00	0.1	97.00	96.30	0	1,618	0.00%
2022/09/23	2	98.70	1	98.50	98.40	1	1,633	0.06%
2022/09/22	1.1	98.88	0	0.00	98.30	1.1	1,651	0.07%
2022/09/21	0	100.00	0	0.00	100.50	0	1,615	0.00%
2022/09/20	2	98.90	1	99.60	100.50	1	1,599	0.06%
2022/09/19	0.2	99.80	0	0.00	98.90	0.2	1,600	0.01%
2022/09/15	2	99.40	0	0.00	99.00	2	1,689	0.12%
2022/09/12	1.1	99.72	1.2	99.93	99.70	-0.1	1,753	-0.01%
2022/09/08	0.1	98.90	0	0.00	98.80	0.1	1,775	0.01%
2022/09/06	0	0.00	2	95.10	95.50	-2	1,763	-0.11%
2022/09/05	1.1	96.70	0	0.00	96.50	1.1	1,748	0.07%
2022/09/02	0	100.50	0	0.00	100.00	0	1,725	0.00%
2022/08/31	0	0.00	1	100.00	100.50	-1	1,715	-0.06%
2022/08/29	0	98.50	0	0.00	98.20	0	1,717	0.00%
2022/08/25	1.1	99.08	15	99.57	99.00	-13.9	1,712	-0.81%
2022/08/24	1	100.00	1	100.00	99.80	0	1,730	0.00%
2022/08/23	1	100.50	15	100.33	100.00	-14	1,727	-0.81%
2022/08/22	0.1	101.00	3	100.67	101.00	-2.9	1,723	-0.17%
2022/08/19	0	0.00	6	100.92	100.50	-6	1,724	-0.35%
2022/08/18	1.2	99.83	26.1	99.59	100.50	-24.9	1,728	-1.44%
2022/08/17	19.1	100.50	6	100.50	100.00	13.1	1,727	0.76%
2022/08/16	0	0.00	4	100.50	101.00	-4	1,723	-0.23%
2022/08/15	101	100.76	3	100.27	100.00	98	1,714	5.71%	大買/
2022/08/12	2.1	100.24	100	100.00	100.50	-97.9	1,701	-5.75%
2022/08/11	6	100.50	1	100.01	100.50	5	1,699	0.29%
2022/08/10	4	99.90	7	99.64	99.50	-3	1,677	-0.18%
2022/08/09	3	98.13	2.1	97.57	99.10	0.9	1,648	0.05%
2022/08/08	0.1	96.60	0.1	96.50	96.50	0	1,629	0.00%
2022/08/05	0.2	94.90	4	94.28	94.60	-3.8	1,619	-0.24%
2022/08/04	4	92.63	1	92.70	93.00	3	1,624	0.18%
2022/08/03	0	0.00	2	92.50	93.40	-2	1,628	-0.12%
2022/08/02	2	92.30	0	0.00	92.60	2	1,634	0.12%
2022/08/01	1	93.20	1	93.99	93.20	0	1,638	0.00%
2022/07/29	105	90.98	0.1	91.50	93.30	104.9	1,628	6.45%	大買/鉅額交易
2022/07/28	0	88.98	0	0.00	88.80	0	1,585	0.00%
2022/07/27	0	0.00	2	88.60	88.70	-2	1,575	-0.13%
2022/07/26	0	88.40	0	0.00	87.70	0	1,581	0.00%
2022/07/25	0.1	88.48	1.1	87.86	88.40	-1	1,632	-0.06%
2022/07/22	1	86.80	0	0.00	87.20	1	1,655	0.06%
2022/07/21	3	86.20	1	86.20	86.70	2	1,640	0.12%
2022/07/20	3	85.97	1	85.90	85.80	2	1,618	0.12%
2022/07/19	1	84.00	0	0.00	85.20	1	1,605	0.06%
2022/07/18	1.2	84.32	1	85.10	84.80	0.2	1,609	0.01%
2022/07/15	0	0.00	2	84.30	84.50	-2	1,596	-0.13%
2022/07/13	0	0.00	1	84.60	84.00	-1	1,622	-0.06%
2022/07/11	1	84.40	0	0.00	84.10	1	1,630	0.06%
2022/07/08	1.2	83.73	1	83.40	83.90	0.2	1,647	0.01%
2022/07/07	20	82.83	0	0.00	82.30	20	1,636	1.22%
2022/07/06	2	82.30	0	0.00	82.00	2	1,635	0.12%
2022/07/05	2.2	83.32	0	0.00	83.00	2.2	1,645	0.13%
2022/07/04	0	83.50	1	83.90	83.00	-1	1,652	-0.06%
2022/07/01	3	85.53	0	0.00	82.90	3	1,665	0.18%
2022/06/30	3	86.44	1	86.40	86.80	2	1,648	0.12%
2022/06/29	2.1	87.17	0	0.00	87.90	2.1	1,627	0.13%
2022/06/28	32.2	87.58	3	87.70	88.30	29.2	1,609	1.81%
2022/06/27	1.1	87.16	3	87.60	87.10	-1.9	1,598	-0.12%
2022/06/24	7.5	87.34	19	89.10	86.70	-11.6	1,598	-0.72%
2022/06/23	152	98.74	1	98.90	97.60	151	1,512	9.98%	大買/鉅額交易
2022/06/22	156	100.54	2	101.00	100.50	154	1,441	10.68%	大買/鉅額交易
2022/06/21	0.3	102.44	4	102.25	102.50	-3.7	1,412	-0.26%
2022/06/20	11.2	102.89	10	104.00	101.00	1.2	1,394	0.08%
2022/06/16	2	105.00	0	0.00	104.50	2	1,339	0.15%
2022/06/14	0	0.00	5	104.70	105.50	-5	1,374	-0.36%
2022/06/13	2	104.00	0	0.00	105.50	2	1,402	0.14%
2022/06/08	0.1	105.50	0	0.00	106.50	0.1	1,440	0.00%
2022/06/06	0.1	106.00	0	0.00	106.00	0.1	1,453	0.01%
2022/06/02	1	105.50	3	105.83	105.50	-2	1,491	-0.13%
2022/06/01	0	0.00	6	106.17	106.50	-6	1,538	-0.39%
2022/05/31	0	104.00	2	104.00	104.50	-2	1,533	-0.13%
2022/05/30	0	104.00	0	0.00	104.50	0	1,559	0.00%
2022/05/27	3.2	104.66	2	104.50	103.50	1.2	1,584	0.08%
2022/05/26	0	0.00	4	104.00	104.50	-4	1,591	-0.25%
2022/05/25	0	104.00	1	104.00	104.00	-1	1,624	-0.06%
2022/05/24	1	104.00	0	0.00	104.50	1	1,663	0.06%
2022/05/20	0	0.00	0	103.00	103.50	0	1,679	0.00%
2022/05/18	0.2	103.50	0	0.00	103.00	0.2	1,678	0.01%
2022/05/17	36	103.50	0	0.00	103.00	36	1,694	2.12%
2022/05/16	86	103.42	10	102.75	103.00	76	1,704	4.46%
2022/05/11	1	100.50	0	0.00	100.00	1	1,708	0.06%
2022/05/10	2	100.75	0	0.00	101.50	2	1,703	0.12%
2022/05/09	1.1	101.58	0	0.00	102.00	1.1	1,715	0.06%
2022/05/06	2	104.00	0	0.00	104.00	2	1,727	0.12%
2022/05/05	0.1	104.00	0	0.00	104.00	0.1	1,748	0.01%
2022/05/03	1.1	101.52	1	103.00	103.00	0.1	1,792	0.00%
2022/04/29	5	102.20	20.1	104.00	102.50	-15.1	1,804	-0.83%
2022/04/28	23	103.11	3	102.17	103.00	20	1,804	1.11%
2022/04/27	1	104.00	7	104.36	104.50	-6	1,786	-0.34%
2022/04/26	0	0.00	0	105.00	105.50	0	1,798	0.00%
2022/04/25	10	105.00	7	104.93	105.00	3	1,882	0.16%
2022/04/22	5	106.70	8	107.06	107.50	-3	1,892	-0.16%
2022/04/21	1	105.50	2	106.00	106.50	-1	1,867	-0.05%
2022/04/20	1	105.50	1	105.00	105.50	0	1,862	0.00%
2022/04/19	0	0.00	21	105.02	105.00	-21	1,856	-1.13%
2022/04/18	9.2	104.49	40.1	104.00	104.50	-30.9	1,854	-1.67%
2022/04/15	0.1	104.00	0	104.00	104.50	0.1	1,850	0.00%
2022/04/14	1	104.00	1	104.00	104.50	0	1,857	0.00%
2022/04/13	1	102.50	0	102.95	103.00	1	1,846	0.05%
2022/04/12	45	102.49	1	102.00	102.50	44	1,857	2.37%
2022/04/11	1	101.50	5	101.50	101.50	-4	1,873	-0.21%
2022/04/08	20.1	103.00	10	103.00	102.50	10.1	1,874	0.54%
2022/04/07	0	0.00	0	102.08	101.50	0	1,891	0.00%
2022/04/06	2.1	102.01	0	0.00	102.50	2.1	1,889	0.11%
2022/03/31	0	0.00	2	103.50	103.50	-2	1,896	-0.11%
2022/03/30	0	0.00	2	105.50	104.00	-2	1,914	-0.10%
2022/03/29	0.1	104.52	6	104.92	104.50	-5.9	1,932	-0.30%
2022/03/28	0.1	103.50	0	0.00	103.50	0.1	1,924	0.00%
2022/03/25	0	103.50	0	0.00	103.00	0	1,937	0.00%
2022/03/24	0	0.00	0	102.58	103.00	0	1,958	0.00%
2022/03/23	0	102.80	1.2	102.58	102.50	-1.2	2,006	-0.06%
2022/03/22	0	0.00	2	102.00	102.50	-2	2,035	-0.10%
2022/03/21	0	102.00	1	102.00	101.50	-1	2,046	-0.05%
2022/03/18	0.2	102.00	16.1	101.53	102.00	-15.9	2,073	-0.77%
2022/03/17	0	0.00	2	101.75	102.00	-2	2,059	-0.10%
2022/03/16	6.1	100.00	0	0.00	100.50	6.1	2,033	0.30%
2022/03/15	1	100.00	0	0.00	100.00	1	2,013	0.05%
2022/03/14	1	101.50	0	0.00	101.00	1	1,989	0.05%
2022/03/11	0	102.00	0	0.00	101.50	0	1,988	0.00%
2022/03/10	0.1	102.50	1	102.00	102.50	-0.9	1,998	-0.05%
2022/03/09	1.1	101.45	1	100.50	101.00	0.1	1,990	0.01%
2022/03/08	14.2	100.26	1	101.00	100.50	13.2	1,987	0.66%
2022/03/07	4.3	101.09	1	101.00	100.50	3.3	1,952	0.17%
2022/03/04	0	103.50	3	103.00	103.00	-3	1,922	-0.16%
2022/03/02	1	102.00	1	101.50	102.50	0	1,911	0.00%
2022/03/01	0.1	101.00	0	0.00	101.50	0.1	1,893	0.00%
2022/02/25	2	99.92	0	0.00	100.50	2	1,895	0.11%
2022/02/24	2	99.85	4	99.60	99.80	-2	1,885	-0.11%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/22	1	100.50	2	101.00	100.50	-1	1,885	-0.05%
2022/02/21	0	0.00	1	102.00	102.00	-1	1,954	-0.05%
2022/02/18	2.1	101.02	0	0.00	101.50	2.1	1,971	0.11%
2022/02/17	5	101.00	3	101.50	101.00	2	1,988	0.10%
2022/02/14	0	0.00	2.3	100.63	101.00	-2.3	1,998	-0.12%
2022/02/11	1	102.50	0	0.00	103.00	1	1,982	0.05%
2022/02/10	2	103.00	1	103.00	103.50	1	2,006	0.05%
2022/02/09	1	103.00	1.3	103.50	103.50	-0.3	2,018	-0.01%
2022/02/08	3.1	103.01	1	103.00	103.00	2.1	2,001	0.10%
2022/02/07	4.1	101.91	2	102.50	102.50	2.1	1,992	0.11%
2022/01/26	0.3	101.50	1	101.50	101.50	-0.7	1,984	-0.04%
2022/01/25	1	100.07	10	100.50	101.00	-9	1,995	-0.45%
2022/01/24	1.2	101.07	5	99.84	101.50	-3.9	1,985	-0.20%
2022/01/21	4	101.00	2	101.00	101.00	2	2,020	0.10%
2022/01/20	0	104.00	1.4	104.06	103.50	-1.3	1,977	-0.07%
2022/01/19	4	104.38	2	105.50	104.00	2	1,964	0.10%
2022/01/18	8.1	104.88	47.8	104.76	105.00	-39.7	1,934	-2.05%
2022/01/17	0.1	101.00	1.1	102.00	102.50	-1	1,842	-0.05%
2022/01/14	1.1	100.55	3.1	101.00	101.00	-2	1,830	-0.11%
2022/01/13	0	101.50	5	100.50	101.00	-5	1,835	-0.27%
2022/01/12	0.2	101.00	3	100.67	101.00	-2.9	1,841	-0.15%
2022/01/11	0	0.00	8	101.00	101.00	-8	1,834	-0.44%
2022/01/10	1.1	100.57	3	101.00	101.50	-1.9	1,842	-0.10%
2022/01/07	0	0.00	1	101.50	101.50	-1	1,858	-0.05%
2022/01/06	5	100.50	5	101.50	101.50	0	1,898	0.00%
2022/01/05	3.1	102.49	0	0.00	101.50	3.1	1,942	0.16%
2022/01/04	2	102.00	1	102.00	102.00	1	1,939	0.05%
2022/01/03	3	101.83	68	101.49	101.50	-65	1,918	-3.39%
2021/12/30	1	101.00	2	100.50	101.00	-1	1,912	-0.05%
2021/12/29	3	100.00	1	100.00	100.50	2	1,892	0.11%
2021/12/28	0.1	100.00	2	100.00	100.50	-1.9	1,881	-0.10%
2021/12/27	4	100.38	0	0.00	100.50	4	1,875	0.22%
2021/12/24	2	100.00	1	99.90	100.50	1	1,886	0.05%
2021/12/23	3	99.87	15	99.79	99.90	-12	1,875	-0.64%
2021/12/22	0	99.20	2	99.00	99.50	-2	1,861	-0.11%
2021/12/21	0	0.00	3	99.13	99.00	-3	1,850	-0.16%
2021/12/20	235.3	98.78	1	98.30	98.30	234.3	1,846	12.69%	大買/鉅額交易
2021/12/17	0	0.00	5.1	98.92	99.10	-5.1	1,852	-0.28%
2021/12/16	1	97.80	5	97.32	98.10	-4	1,824	-0.22%
2021/12/15	6	95.13	3	95.87	95.70	3	1,848	0.16%
2021/12/14	4	95.53	14	95.59	95.00	-10	1,847	-0.54%
2021/12/13	1	96.80	1	96.70	96.70	0	1,810	0.00%
2021/12/10	52	97.35	0	0.00	97.30	52	1,804	2.88%
2021/12/09	5	97.70	1	98.30	97.80	4	1,808	0.22%
2021/12/08	10.1	97.65	0	0.00	97.70	10.1	1,809	0.56%
2021/12/07	1	97.20	9	97.34	97.30	-8	1,809	-0.44%
2021/12/06	2.1	97.01	0	0.00	97.10	2.1	1,815	0.11%
2021/12/03	5.1	97.09	8	97.70	97.70	-2.9	1,811	-0.16%
2021/12/02	0	97.80	2	97.45	97.40	-2	1,808	-0.11%
2021/11/30	1	97.20	0	0.00	96.00	1	1,829	0.05%
2021/11/29	4	96.16	2	96.65	96.50	2	1,820	0.11%
2021/11/26	7	97.07	0	0.00	97.00	7	1,818	0.38%
2021/11/25	5	98.36	0	0.00	98.20	5	1,808	0.28%
2021/11/24	0	0.00	1	98.30	98.40	-1	1,806	-0.06%
2021/11/23	14	99.71	1	99.10	98.50	13	1,794	0.72%
2021/11/22	2	99.95	1	99.90	100.00	1	1,784	0.06%
2021/11/19	26	100.22	0	0.00	99.70	26	1,800	1.44%
2021/11/18	22.1	100.94	4.4	99.94	100.50	17.7	1,785	0.99%
2021/11/17	0	0.00	6	98.08	97.90	-6	1,736	-0.35%
2021/11/16	10	97.92	13	98.07	97.70	-3	1,752	-0.17%
2021/11/15	13	97.58	5	97.46	97.90	8	1,757	0.46%
2021/11/12	0	97.30	0	0.00	97.10	0	1,768	0.00%
2021/11/11	1	96.90	0	0.00	96.70	1	1,809	0.06%
2021/11/10	2	96.60	4	96.30	97.00	-2	1,831	-0.11%
2021/11/09	0.1	97.70	0	0.00	97.10	0.1	1,850	0.00%
2021/11/08	0	98.30	1	98.20	98.20	-1	1,834	-0.05%
2021/11/05	0	97.00	0	0.00	96.60	0	1,863	0.00%
2021/11/04	6	96.90	37	96.84	96.30	-31	1,910	-1.62%
2021/11/03	1	96.20	0	0.00	96.00	1	1,927	0.05%
2021/11/02	2.3	96.33	0	0.00	96.10	2.3	1,975	0.11%
2021/11/01	12	96.99	1	96.70	97.90	11	1,999	0.55%
2021/10/29	15	97.56	3	97.53	97.30	12	2,060	0.58%
2021/10/28	0	95.30	386	95.06	95.10	-386	2,092	-18.44%	大賣/鉅額交易
2021/10/27	3	94.10	0	0.00	94.30	3	2,147	0.14%
2021/10/26	4	94.30	1	94.40	94.30	3	2,183	0.14%
2021/10/25	0.1	94.10	1	94.40	93.70	-0.9	2,221	-0.04%
2021/10/22	0	0.00	6	93.45	93.70	-6	2,263	-0.27%
2021/10/21	4	92.03	401	92.17	92.00	-397	2,275	-17.44%	大賣/鉅額交易
2021/10/20	2	91.85	2	92.50	92.00	0	2,297	0.00%
2021/10/19	0	0.00	1	91.80	92.10	-1	2,525	-0.04%
2021/10/18	2.1	90.75	5	90.60	91.00	-2.9	2,628	-0.11%
2021/10/15	1	89.60	2	89.80	89.70	-1	2,683	-0.04%
2021/10/14	8	89.11	10	88.77	88.70	-2	2,725	-0.07%
2021/10/13	3	91.17	5	91.62	90.80	-2	2,723	-0.07%
2021/10/12	2	92.65	0	0.00	93.30	2	2,707	0.07%
2021/10/08	3	94.37	4	94.78	94.00	-1	2,724	-0.04%
2021/10/07	0.2	94.10	5	94.06	94.40	-4.8	2,786	-0.17%
2021/10/06	0	0.00	2	93.10	92.00	-2	2,853	-0.07%
2021/10/05	1	91.19	7	91.36	92.50	-6	2,915	-0.20%
2021/10/04	3	91.70	1	92.10	92.00	2	2,994	0.07%
2021/10/01	2.1	92.46	2	92.20	92.00	0.1	3,110	0.00%
2021/09/30	0	0.00	1	93.40	93.50	-1	3,168	-0.03%
2021/09/29	0	93.50	0	93.70	93.40	0	3,243	0.00%
2021/09/28	4	93.98	3	94.30	94.10	1	3,269	0.03%
2021/09/27	4.1	92.84	5	92.70	92.80	-0.9	3,329	-0.03%
2021/09/24	5	92.98	0	0.00	92.70	5	3,345	0.15%
2021/09/23	7	93.16	2	93.00	92.70	5	3,338	0.15%
2021/09/22	15.3	93.49	0	0.00	92.60	15.3	3,330	0.46%
2021/09/17	0	95.30	0	0.00	95.50	0	3,306	0.00%
2021/09/15	50	94.99	0	0.00	94.70	50	3,374	1.48%
2021/09/14	1	95.41	1	95.00	95.50	0	3,391	0.00%
2021/09/13	0	94.90	0	0.00	94.60	0	3,391	0.00%
2021/09/10	0	0.00	3	94.53	94.50	-3	3,401	-0.09%
2021/09/09	1	94.40	0	0.00	94.40	1	3,437	0.03%
2021/09/08	5.1	94.69	0	0.00	94.10	5.1	3,446	0.15%
2021/09/07	2.1	96.00	1	95.70	95.70	1.1	3,461	0.03%
2021/09/06	2.1	96.26	9	96.20	96.00	-6.9	3,479	-0.20%
2021/09/03	0	0.00	2	98.00	98.00	-2	3,465	-0.06%
2021/09/02	5	98.00	0	0.00	98.00	5	3,463	0.15%
2021/09/01	1.1	99.10	2	99.25	99.00	-1	3,479	-0.03%
2021/08/31	1	98.20	2	99.05	99.00	-1	3,487	-0.03%
2021/08/30	3	98.13	0	0.00	97.80	3	3,498	0.09%
2021/08/27	3	97.50	8	97.50	97.60	-5	3,502	-0.14%
2021/08/26	5	97.70	0	0.00	97.50	5	3,505	0.14%
2021/08/25	1.1	99.00	5	98.74	99.10	-3.9	3,497	-0.11%
2021/08/24	1	97.70	4	97.25	97.50	-3	3,483	-0.09%
2021/08/23	1	95.80	0	0.00	95.40	1	3,490	0.03%
2021/08/20	6	94.20	1	94.60	93.80	5	3,469	0.14%
2021/08/19	8	96.31	20	96.05	96.00	-12	3,453	-0.35%
2021/08/18	8.1	97.53	1.5	97.13	97.90	6.6	3,429	0.19%
2021/08/17	4	96.60	2	97.60	97.60	2	3,418	0.06%
2021/08/16	7	95.93	0	0.00	96.30	7	3,376	0.21%
2021/08/13	2.1	96.17	3	96.30	95.30	-1	3,368	-0.03%
2021/08/12	2	97.81	1	97.90	97.60	1	3,354	0.03%
2021/08/11	24	97.26	5	97.94	97.10	19	3,366	0.56%
2021/08/10	30	99.39	2	99.50	98.90	28	3,348	0.84%
2021/08/09	31	100.98	2	101.00	100.50	29	3,349	0.87%
2021/08/06	4	100.88	0	0.00	101.00	4	3,377	0.12%
2021/08/05	1.2	102.04	2.2	101.86	102.50	-1	3,393	-0.03%
2021/08/04	13.3	101.17	5	101.00	101.00	8.3	3,452	0.24%
2021/08/03	8	101.44	14	101.71	102.50	-6	3,476	-0.17%
2021/08/02	32.5	104.42	4	103.75	104.00	28.5	3,441	0.83%
2021/07/30	0	106.50	0	0.00	105.50	0	3,429	0.00%
2021/07/29	2.1	106.27	0	0.00	107.00	2.1	3,435	0.06%
2021/07/28	5.5	106.77	9	107.83	107.00	-3.5	3,455	-0.10%
2021/07/27	3	110.17	0	0.00	109.00	3	3,535	0.08%
2021/07/26	2.3	111.24	2	111.00	110.50	0.3	3,628	0.01%
2021/07/23	44.2	111.32	14	111.46	110.50	30.2	3,795	0.80%
2021/07/22	4	123.63	13	124.12	124.50	-9	3,602	-0.25%
2021/07/21	7	123.29	0	0.00	123.00	7	3,539	0.20%
2021/07/20	6	123.50	2	124.25	124.50	4	3,511	0.11%
2021/07/19	7.1	125.51	3.5	126.55	125.50	3.7	3,453	0.11%
2021/07/16	5	126.50	4	127.00	127.00	1	3,461	0.03%
2021/07/15	8.5	125.90	0.5	126.03	126.00	7.9	3,471	0.23%
2021/07/14	4	125.75	3.1	125.37	126.00	0.9	3,480	0.03%
2021/07/13	33	125.47	30	125.50	125.00	3	3,450	0.09%
2021/07/12	6.1	126.50	9	126.33	126.50	-2.9	3,402	-0.09%
2021/07/09	459.1	127.17	5	127.70	127.00	454.1	3,415	13.30%	大買/鉅額交易
2021/07/08	16	128.84	61.3	129.53	129.00	-45.3	3,466	-1.31%
2021/07/07	2	127.50	3.7	127.83	128.00	-1.7	3,377	-0.05%
2021/07/06	16	127.50	25.3	127.72	128.00	-9.3	3,355	-0.28%
2021/07/05	12.1	126.09	10	126.00	126.00	2.1	3,340	0.06%
2021/07/02	10	124.40	33	125.21	125.50	-23	3,353	-0.69%
2021/07/01	4	122.63	7	122.43	122.50	-3	3,352	-0.09%
2021/06/30	3	120.67	13	120.96	121.50	-10	3,347	-0.30%
2021/06/29	2	121.50	3	120.67	121.00	-1	3,341	-0.03%
2021/06/28	1	122.00	3	121.67	122.00	-2	3,360	-0.06%
2021/06/25	1.1	120.96	15	119.73	120.00	-13.9	3,372	-0.41%
2021/06/24	2	118.25	1	118.50	118.50	1	3,373	0.03%
2021/06/23	11	117.55	2	118.00	118.00	9	3,385	0.27%
2021/06/22	4.1	116.63	0	0.00	116.50	4.1	3,397	0.12%
2021/06/21	4.1	117.00	10	116.01	116.00	-6	3,419	-0.17%
2021/06/18	8.1	118.26	0	0.00	117.50	8.1	3,498	0.23%
2021/06/17	2.1	119.26	0	0.00	119.00	2.1	3,524	0.06%
2021/06/16	1	119.50	6	119.58	119.50	-5	3,586	-0.14%
2021/06/15	0.1	119.30	9	119.00	118.50	-8.9	3,653	-0.24%
2021/06/11	0.5	118.22	2	117.75	117.50	-1.5	3,697	-0.04%
2021/06/10	8	117.50	4	117.00	117.50	4	3,759	0.11%
2021/06/09	2	116.00	0	0.00	116.00	2	3,962	0.05%
2021/06/08	2	117.50	0	0.00	117.00	2	3,990	0.05%
2021/06/07	1.1	118.10	0	0.00	118.00	1.1	4,029	0.03%
2021/06/04	1	118.00	0	0.00	118.50	1	4,048	0.02%
2021/06/03	0.1	119.50	1	119.50	119.00	-0.9	4,085	-0.02%
2021/06/02	3	119.17	0	0.00	118.50	3	4,113	0.07%
2021/06/01	0	0.00	22	119.41	119.50	-22	4,144	-0.53%
2021/05/28	3	117.17	1	117.50	118.00	2	4,183	0.05%
2021/05/27	2	117.00	0	0.00	116.50	2	4,245	0.05%
2021/05/26	31	117.50	0	0.00	117.50	31	4,320	0.72%
2021/05/25	1.1	117.59	3	117.67	117.50	-1.9	4,349	-0.04%
2021/05/24	1.1	116.09	1	115.00	116.00	0.1	4,353	0.00%
2021/05/20	2	115.75	4	115.50	116.00	-2	4,383	-0.05%
2021/05/19	2	116.25	1	116.50	116.50	1	4,419	0.02%
2021/05/18	19.1	112.68	15	111.80	116.00	4.1	4,428	0.09%
2021/05/17	33.3	111.06	1	109.50	110.00	32.3	4,440	0.73%
2021/05/14	4	116.75	2	116.50	116.00	2	4,404	0.05%
2021/05/13	1	114.00	31	113.11	116.00	-30	4,365	-0.69%
2021/05/12	14.2	117.99	23	117.17	117.00	-8.8	4,304	-0.21%
2021/05/11	16.1	122.38	7	121.50	120.50	9.1	4,221	0.21%
2021/05/10	12	127.33	2.1	127.52	126.00	9.9	4,156	0.24%
2021/05/07	9	128.72	12	129.25	130.00	-3	4,206	-0.07%
2021/05/06	9	125.56	1	126.50	126.50	8	4,219	0.19%
2021/05/05	2.1	125.74	1.5	125.33	125.00	0.6	4,233	0.01%
2021/05/04	25	128.48	101	126.83	127.00	-76	4,266	-1.78%	大賣/
2021/05/03	16	130.00	17	130.76	130.50	-1	4,242	-0.02%
2021/04/29	21	129.38	63.1	129.92	128.50	-42.1	4,190	-1.00%
2021/04/28	8	126.06	2	126.25	124.50	6	4,029	0.15%
2021/04/27	0	0.00	15	127.97	127.50	-15	4,141	-0.36%
2021/04/26	7.2	127.42	56	127.07	127.00	-48.8	4,143	-1.18%
2021/04/23	2	123.77	14	124.89	125.50	-12	4,160	-0.29%
2021/04/22	3.1	125.46	2	126.50	124.00	1.1	4,261	0.03%
2021/04/21	23	124.96	4	126.13	126.50	19	4,388	0.43%
2021/04/20	402	124.83	4	125.25	125.00	398	4,422	9.00%	大買/鉅額交易
2021/04/19	2.2	123.02	1	123.98	124.00	1.2	4,424	0.03%
2021/04/16	4.6	122.57	1.3	123.11	123.00	3.3	4,538	0.07%
2021/04/15	13.2	121.47	1	122.50	121.50	12.2	4,555	0.27%
2021/04/14	18.3	123.37	9	122.56	123.00	9.2	4,496	0.21%
2021/04/13	0	0.00	3	127.67	126.00	-3	4,421	-0.07%
2021/04/12	12.1	127.63	1	127.50	127.50	11.1	4,450	0.25%
2021/04/09	14	128.82	1	129.00	129.00	13	4,414	0.29%
2021/04/08	20.1	129.48	3	129.33	129.50	17.1	4,358	0.39%
2021/04/07	20	127.55	13	128.46	129.00	7	4,313	0.16%
2021/04/06	6	126.50	9	126.17	126.50	-3	4,258	-0.07%
2021/04/01	1	127.00	1	126.00	126.50	0	4,248	0.00%
2021/03/31	5.4	126.74	1	127.50	127.00	4.4	4,246	0.10%
2021/03/30	5	126.30	6	126.83	127.00	-1	4,236	-0.02%
2021/03/29	53	125.01	4	126.00	125.50	49	4,246	1.15%
2021/03/26	2	124.00	13	124.50	124.50	-11	4,240	-0.26%
2021/03/25	14.1	123.05	4	123.25	124.00	10.1	4,249	0.24%
2021/03/24	7.1	124.44	3	124.17	124.00	4.1	4,286	0.10%
2021/03/23	75	127.99	55	125.59	124.50	20	4,299	0.47%
2021/03/22	12	127.13	3	127.83	128.00	9	4,293	0.21%
2021/03/19	3	124.83	10	125.60	126.50	-7	4,255	-0.16%
2021/03/18	5.1	124.51	8.4	125.02	125.00	-3.3	4,186	-0.08%
2021/03/17	28	123.93	6	124.33	123.50	22	4,140	0.53%
2021/03/16	4	124.50	3	124.50	124.50	1	4,183	0.02%
2021/03/15	10	123.90	23	123.37	124.00	-13	4,230	-0.31%
2021/03/12	2	119.75	14.5	119.74	120.00	-12.5	4,060	-0.31%
2021/03/11	7	119.14	0	0.00	119.00	7	4,059	0.17%
2021/03/10	11	120.45	11	120.14	119.50	0	4,056	0.00%
2021/03/09	0	119.50	5	120.00	119.50	-5	4,083	-0.12%
2021/03/08	5	118.90	1	118.50	119.00	4	4,170	0.10%
2021/03/05	0	119.00	10	119.50	119.50	-10	4,252	-0.23%
2021/03/04	0	0.00	6	118.92	118.50	-6	4,410	-0.14%
2021/03/03	4	118.13	7	118.29	118.00	-3	4,619	-0.06%
2021/03/02	14.1	119.25	81	118.52	118.50	-66.9	4,605	-1.45%
2021/02/26	70	120.03	60.2	119.50	119.50	9.8	4,573	0.21%
2021/02/25	1.3	118.55	18	118.97	119.00	-16.7	4,499	-0.37%
2021/02/24	4	117.25	5	118.50	117.50	-1	4,486	-0.02%
2021/02/23	3	118.00	0	0.00	118.00	3	4,479	0.07%
2021/02/22	11	119.45	15	119.27	119.00	-4	4,460	-0.09%
2021/02/19	6	117.08	8	118.88	119.50	-2	4,451	-0.04%
2021/02/18	9	117.72	1	117.50	117.50	8	4,412	0.18%
2021/02/17	3.5	117.34	1	117.50	117.50	2.5	4,402	0.06%
2021/02/05	2	116.75	2	118.00	116.50	0	4,374	0.00%
2021/02/04	0	117.50	4	116.88	117.50	-4	4,372	-0.09%
2021/02/03	1	116.00	0	0.00	116.50	1	4,374	0.02%
2021/02/01	1.1	114.41	6	114.00	114.00	-4.9	4,373	-0.11%
2021/01/29	24	115.69	40	115.76	115.00	-16	4,356	-0.37%
2021/01/28	8.1	117.91	102	118.00	118.00	-93.9	4,268	-2.20%	大賣/
2021/01/27	11	121.45	196	121.55	121.00	-185	4,233	-4.37%	大賣/鉅額交易
2021/01/26	2	120.50	25.5	121.45	121.50	-23.5	4,216	-0.56%
2021/01/25	76	121.07	25	120.28	121.50	51	4,202	1.21%
2021/01/22	10	118.00	57	118.09	119.50	-47	4,159	-1.13%
2021/01/21	14	118.43	41	118.48	118.00	-27	4,164	-0.65%
2021/01/20	90	120.48	7	120.29	117.50	83	4,133	2.01%
2021/01/19	4	119.50	14	119.43	118.50	-10	3,975	-0.25%
2021/01/18	86.1	117.80	14	119.04	119.50	72.1	3,930	1.83%
2021/01/15	4	119.00	8	119.44	119.50	-4	3,880	-0.10%
2021/01/14	5	120.20	142	119.36	119.00	-137	3,824	-3.58%	大賣/鉅額交易
2021/01/13	0	0.00	13	117.50	117.50	-13	3,681	-0.35%
2021/01/12	9	115.61	5.6	116.90	115.50	3.4	3,612	0.09%
2021/01/11	10	116.50	85	116.71	116.00	-75	3,584	-2.09%
2021/01/08	5	114.70	4	115.13	114.50	1	3,455	0.03%
2021/01/07	3.1	115.02	4	115.13	115.00	-0.9	3,412	-0.03%
2021/01/06	6.2	115.89	0	0.00	115.00	6.2	3,404	0.18%
2021/01/05	0	0.00	4	116.00	116.50	-4	3,382	-0.12%
2021/01/04	0	0.00	23.1	114.89	115.00	-23.1	3,390	-0.68%
2020/12/31	15	114.07	5	114.20	114.00	10	3,402	0.29%
2020/12/30	4	114.75	8	115.00	115.00	-4	3,420	-0.12%
2020/12/29	1	115.50	4	115.38	115.50	-3	3,422	-0.09%
2020/12/28	1.1	115.11	3	115.50	115.50	-1.9	3,422	-0.06%
2020/12/25	2	115.00	5	114.60	114.50	-3	3,405	-0.09%
2020/12/24	1	115.50	1	115.00	114.00	0	3,401	0.00%
2020/12/23	0	0.00	2	115.50	114.50	-2	3,391	-0.06%
2020/12/22	1	114.50	4	114.13	114.00	-3	3,385	-0.09%
2020/12/21	2	113.00	2	114.00	114.50	0	3,368	0.00%
2020/12/18	8	113.32	2	115.00	115.00	6	3,353	0.18%
2020/12/17	0	0.00	5	114.60	115.00	-5	3,312	-0.15%
2020/12/16	10	113.25	1	113.00	113.50	9	3,279	0.27%
2020/12/15	3.1	113.18	12	113.08	113.00	-9	3,202	-0.28%
2020/12/14	1	114.00	1	115.00	114.50	0	3,206	0.00%
2020/12/11	28.1	113.82	5	114.10	113.50	23.1	3,216	0.72%
2020/12/10	12	114.83	126.1	114.35	114.50	-114.1	3,194	-3.57%	大賣/鉅額交易
2020/12/09	12	118.58	27	118.31	118.00	-15	3,129	-0.48%
2020/12/08	3.3	115.86	0	0.00	115.50	3.3	3,043	0.11%
2020/12/07	2	115.75	3	115.50	115.50	-1	3,034	-0.03%
2020/12/04	5	115.60	21	115.95	116.00	-16	3,103	-0.52%
2020/12/03	20.1	116.68	2	116.75	116.00	18.1	3,132	0.58%
2020/12/02	23	118.52	5	118.50	118.50	18	3,104	0.58%
2020/12/01	6.5	117.35	7	117.14	117.50	-0.5	3,005	-0.02%
2020/11/30	22	117.84	5.1	118.11	116.00	16.9	2,969	0.57%
2020/11/27	8.2	115.37	272	111.53	118.50	-263.9	2,832	-9.31%	大賣/鉅額交易
2020/11/26	109	110.51	8	110.50	110.50	101	2,661	3.79%	大買/鉅額交易
2020/11/25	12	109.38	3	109.50	109.50	9	2,679	0.34%
2020/11/24	0.1	110.50	2	111.00	110.50	-1.9	2,683	-0.07%
2020/11/23	2	110.00	1	110.50	110.00	1	2,687	0.04%
2020/11/20	4	109.00	3	109.33	109.00	1	2,685	0.04%
2020/11/19	4	109.25	2	110.00	109.00	2	2,701	0.07%
2020/11/18	10	109.45	2	110.00	109.50	8	2,698	0.30%
2020/11/17	7.2	109.45	2	109.50	109.00	5.2	2,724	0.19%
2020/11/16	5	109.60	3	110.50	109.50	2	2,813	0.07%
2020/11/13	0	0.00	37	109.34	109.00	-37	2,908	-1.27%
2020/11/12	2	110.00	0	0.00	109.00	2	2,931	0.07%
2020/11/11	0	0.00	1	110.00	110.50	-1	2,961	-0.03%
2020/11/10	6	110.67	4	111.00	110.00	2	3,035	0.07%
2020/11/09	2	112.00	1	112.00	111.50	1	3,136	0.03%
2020/11/06	6	110.83	5	111.20	111.00	1	3,180	0.03%
2020/11/05	20	110.50	0	0.00	111.00	20	3,252	0.61%
2020/11/04	6	109.83	6	110.42	111.00	0	3,332	0.00%
2020/11/03	0	0.00	6	109.75	111.00	-6	3,342	-0.18%
2020/11/02	19	108.76	31	108.82	108.00	-12	3,397	-0.35%
2020/10/30	2.2	112.27	4	112.50	112.50	-1.9	3,408	-0.05%
2020/10/29	0	0.00	6	111.25	111.50	-6	3,486	-0.17%
2020/10/28	0	0.00	1	109.50	109.00	-1	3,548	-0.03%
2020/10/27	2	109.25	1	109.50	109.00	1	3,816	0.03%
2020/10/26	103	108.00	2	108.50	108.50	101	4,074	2.48%	大買/鉅額交易
2020/10/23	3	108.00	1	107.50	108.50	2	4,425	0.05%
2020/10/22	17	107.65	5	107.70	107.50	12	4,633	0.26%
2020/10/21	5	110.00	1	109.50	108.50	4	4,721	0.08%
2020/10/20	0	0.00	10.6	109.50	109.00	-10.6	4,870	-0.22%
2020/10/19	22	108.98	0	0.00	109.00	22	4,994	0.44%
2020/10/16	1	109.00	0	0.00	108.50	1	5,039	0.02%
2020/10/15	2	108.50	2	109.00	108.50	0	5,166	0.00%
2020/10/14	0	0.00	1	109.50	109.50	-1	5,254	-0.02%
2020/10/13	1	110.00	13	109.58	110.00	-12	5,330	-0.23%
2020/10/12	1	110.00	1	110.00	109.00	0	5,371	0.00%
2020/10/08	11	107.77	33	107.65	108.00	-22	5,393	-0.41%
2020/10/07	2	107.00	4	107.75	108.00	-2	5,421	-0.04%
2020/10/06	11	108.41	2	108.50	108.50	9	5,446	0.17%
2020/10/05	14	108.68	36	108.58	108.50	-22	5,553	-0.40%
2020/09/29	0	0.00	4	109.50	109.50	-4	5,814	-0.07%
2020/09/28	1	109.00	0	0.00	109.00	1	6,083	0.02%
2020/09/25	7	106.21	9	106.28	106.50	-2	6,268	-0.03%
2020/09/24	4	108.50	1	109.00	108.00	3	6,330	0.05%
2020/09/21	3	109.50	3	110.00	109.50	0	6,465	0.00%
2020/09/18	1	111.00	3	111.17	110.50	-2	6,494	-0.03%
2020/09/17	0	0.00	41	111.66	111.50	-41	6,518	-0.63%
2020/09/16	0	0.00	2	110.50	110.00	-2	6,537	-0.03%
2020/09/15	4	110.00	1	110.50	110.00	3	6,572	0.05%
2020/09/14	39	109.36	6	109.67	109.50	33	6,650	0.50%
2020/09/11	6	106.67	602	107.03	106.50	-596	6,704	-8.89%	大賣/鉅額交易
2020/09/10	3	108.50	5	108.80	108.00	-2	6,723	-0.03%
2020/09/09	50	107.33	11	107.59	108.00	39	6,732	0.58%
2020/09/08	134	106.81	2	107.25	107.00	132	6,659	1.98%	大買/鉅額交易
2020/09/07	10	109.30	2	109.25	109.00	8	6,691	0.12%
2020/09/04	1	108.50	1	109.50	112.00	0	6,741	0.00%
2020/09/03	7	112.07	0	0.00	111.00	7	6,782	0.10%
2020/09/02	1	110.00	5	109.60	110.50	-4	6,778	-0.06%
2020/09/01	11	106.45	233	106.66	107.00	-222	6,804	-3.26%	大賣/鉅額交易
2020/08/31	1	108.00	5	108.50	108.00	-4	6,826	-0.06%
2020/08/28	42.2	109.22	1	109.50	109.00	41.2	6,852	0.60%
2020/08/27	3	111.00	7	112.50	110.50	-4	6,923	-0.06%
2020/08/26	2	111.25	2	111.50	112.00	0	7,015	0.00%
2020/08/25	24	110.06	57	110.92	110.50	-33	7,054	-0.47%
2020/08/24	2	110.25	2	110.00	110.50	0	7,075	0.00%
2020/08/21	95.4	110.66	2	110.25	111.00	93.4	7,138	1.31%
2020/08/20	23	108.70	11	109.23	108.00	12	7,211	0.17%
2020/08/19	11.1	114.96	2	116.25	114.00	9.1	7,143	0.13%
2020/08/18	1	119.00	0	0.00	119.00	1	7,066	0.01%
2020/08/17	1	119.00	5	118.90	119.00	-4	7,120	-0.06%
2020/08/14	493	118.32	3	117.67	119.00	490	7,282	6.73%	大買/鉅額交易
2020/08/13	11	116.00	1	117.00	115.50	10	7,267	0.14%
2020/08/12	95.2	116.20	85	115.29	117.00	10.2	7,236	0.14%
2020/08/11	14.1	116.75	16	116.53	116.00	-1.9	7,231	-0.03%
2020/08/10	5.1	118.71	18	118.78	118.50	-12.9	7,187	-0.18%
2020/08/07	5	121.60	5.8	121.91	122.00	-0.8	7,156	-0.01%
2020/08/06	6	123.33	4	123.50	122.00	2	7,162	0.03%
2020/08/05	296	122.15	6	122.25	122.50	290	7,121	4.07%	大買/鉅額交易
2020/08/04	549.5	121.76	10	122.10	122.00	539.5	7,138	7.56%	大買/鉅額交易
2020/08/03	833	124.71	12	124.67	122.50	821	7,077	11.60%	大買/鉅額交易
2020/07/31	60	128.60	17	127.76	125.00	43	6,992	0.61%
2020/07/30	769	126.17	141	126.19	125.50	628	6,759	9.29%	大買/大賣/鉅額交易
2020/07/29	68.1	121.92	129	121.19	123.50	-60.9	6,553	-0.93%	大賣/
2020/07/28	54	119.19	25	119.10	117.00	29	6,255	0.46%
2020/07/27	710	118.87	23	118.54	117.50	687	6,152	11.17%	大買/鉅額交易
2020/07/24	11	116.86	32	117.38	116.50	-21	6,124	-0.34%
2020/07/23	12	114.88	29	113.81	115.50	-17	6,049	-0.28%
2020/07/22	2	111.75	1	112.00	111.50	1	6,241	0.02%
2020/07/21	320	112.51	504	112.64	112.00	-184	6,292	-2.92%	大買/大賣/鉅額交易
2020/07/20	6	111.83	11	111.68	113.00	-5	6,253	-0.08%
2020/07/17	5	112.50	4	111.63	111.00	1	6,262	0.02%
2020/07/16	5	111.00	1	111.00	111.00	4	6,285	0.06%
2020/07/15	4	109.88	8	110.00	109.00	-4	6,365	-0.06%
2020/07/14	3	109.17	4	109.13	109.50	-1	6,407	-0.02%
2020/07/13	9	109.00	7	109.43	109.50	2	6,406	0.03%
2020/07/10	120	110.31	8	110.69	109.50	112	6,448	1.74%	大買/鉅額交易
2020/07/09	10	114.30	5	113.50	113.50	5	6,441	0.08%
2020/07/08	15	111.93	759	113.77	112.00	-744	6,308	-11.79%	大賣/鉅額交易
2020/07/07	18	117.14	6	118.74	114.00	12	6,256	0.19%
2020/07/06	106	125.01	69	124.38	126.50	37	6,116	0.60%	大買/
2020/07/03	3	123.50	4	123.75	124.00	-1	6,162	-0.02%
2020/07/02	14	123.39	12	123.00	123.50	2	6,214	0.03%
2020/07/01	5	119.50	14	119.54	120.00	-9	6,187	-0.15%
2020/06/30	21	118.02	0	0.00	118.50	21	6,219	0.34%
2020/06/29	4	117.88	2	119.00	118.00	2	6,267	0.03%
2020/06/24	33	119.00	3	118.50	119.00	30	6,275	0.48%
2020/06/23	4	118.75	4	118.25	119.00	0	6,376	0.00%
2020/06/22	3	118.50	4	118.88	119.00	-1	6,365	-0.02%
2020/06/19	41	119.49	10	119.25	119.00	31	6,358	0.49%
2020/06/18	6	116.25	8	116.56	117.50	-2	6,298	-0.03%
2020/06/17	0	0.00	4	114.13	114.00	-4	6,238	-0.06%
2020/06/16	37	114.00	7	114.14	114.00	30	6,255	0.48%
2020/06/15	82	113.08	8	113.00	113.00	74	6,297	1.18%
2020/06/12	81	111.90	25	111.50	113.50	56	6,321	0.89%
2020/06/11	3	111.67	4	113.50	111.50	-1	6,301	-0.02%
2020/06/10	1	115.00	6	114.83	115.00	-5	6,277	-0.08%
2020/06/09	4	113.50	3	113.67	113.50	1	6,310	0.02%
2020/06/08	9	114.33	4	113.75	113.50	5	6,311	0.08%
2020/06/05	5	114.10	7	114.43	114.50	-2	6,269	-0.03%
2020/06/04	1	110.00	7	111.79	112.50	-6	6,237	-0.10%
2020/06/03	11	109.91	11	110.36	110.00	0	6,219	0.00%
2020/06/02	8	107.00	8	107.31	108.00	0	6,143	0.00%
2020/06/01	0	0.00	7	104.79	105.50	-7	6,056	-0.12%
2020/05/29	35	103.71	30	103.00	103.00	5	6,033	0.08%
2020/05/28	7	104.93	2	105.00	104.00	5	6,060	0.08%
2020/05/27	2	103.75	17	105.09	103.50	-15	6,049	-0.25%
2020/05/26	3	102.50	3	102.50	102.50	0	5,967	0.00%
2020/05/25	1	101.00	22	100.59	102.50	-21	5,956	-0.35%
2020/05/22	34	102.71	10	102.30	100.50	24	5,957	0.40%
2020/05/21	41	103.27	20	103.18	104.00	21	5,881	0.36%
2020/05/20	3	99.60	11	99.09	99.50	-8	5,688	-0.14%
2020/05/19	5	97.88	0	0.00	97.60	5	5,639	0.09%
2020/05/18	2	98.40	9	98.51	98.00	-7	5,578	-0.13%
2020/05/15	16	97.52	5	97.00	97.30	11	5,529	0.20%
2020/05/14	19	98.14	16	98.01	97.20	3	5,498	0.05%
2020/05/13	3	98.70	7	99.11	99.20	-4	5,447	-0.07%
2020/05/12	11	98.01	3	97.83	97.90	8	5,453	0.15%
2020/05/11	9	98.94	3	100.00	98.60	6	5,434	0.11%
2020/05/08	1	97.80	19	98.51	98.60	-18	5,336	-0.34%
2020/05/07	9	97.02	227	97.23	97.20	-218	5,272	-4.13%	大賣/鉅額交易
2020/05/06	4	97.50	1	97.80	97.50	3	5,227	0.06%
2020/05/05	0	0.00	4	98.15	98.00	-4	5,222	-0.08%
2020/05/04	8	97.16	1	98.00	97.80	7	5,199	0.13%
2020/04/30	5	98.00	134	97.80	98.80	-129	5,175	-2.49%	大賣/鉅額交易
2020/04/29	8	97.33	3	97.30	97.60	5	5,099	0.10%
2020/04/28	23	97.53	75	97.78	97.50	-52	5,053	-1.03%
2020/04/27	117	98.63	44	98.63	98.00	73	5,061	1.44%	大買/
2020/04/24	14	93.63	11	94.96	94.00	3	4,757	0.06%
2020/04/23	6	93.47	11	94.13	93.90	-5	4,664	-0.11%
2020/04/22	11	91.97	4	92.30	92.00	7	4,604	0.15%
2020/04/21	7	94.66	18	94.29	94.00	-11	4,506	-0.24%
2020/04/20	46	95.31	8	95.03	95.30	38	4,410	0.86%
2020/04/17	0	0.00	3	92.83	92.80	-3	4,257	-0.07%
2020/04/16	10	91.76	10	91.53	91.30	0	4,140	0.00%
2020/04/15	7	92.53	2	92.35	92.00	5	4,123	0.12%
2020/04/14	30	92.08	12	91.83	91.60	18	4,045	0.44%
2020/04/13	3	90.03	4	89.68	90.00	-1	3,958	-0.03%
2020/04/10	1	90.70	16	89.84	90.10	-15	3,937	-0.38%
2020/04/09	26	88.90	17	89.08	88.00	9	3,901	0.23%
2020/04/08	1,303	90.37	27	89.75	89.20	1,276	3,786	33.70%	大買/鉅額交易
2020/04/07	11	83.76	33	83.15	84.40	-22	3,556	-0.62%
2020/04/06	15	79.81	2	79.80	79.70	13	3,395	0.38%
2020/04/01	13	81.08	12	81.59	81.40	1	3,287	0.03%
2020/03/31	14	79.61	8	79.79	79.00	6	3,217	0.19%
2020/03/30	27	79.50	20	78.79	79.80	7	3,169	0.22%
2020/03/27	85	81.67	27	82.06	80.20	58	3,149	1.84%
2020/03/26	8	80.05	12	80.36	80.20	-4	3,019	-0.13%
2020/03/25	18	80.77	10	81.48	79.70	8	3,005	0.27%
2020/03/24	26	78.64	4	78.15	77.30	22	2,974	0.74%
2020/03/23	6	74.72	14	74.45	74.80	-8	2,954	-0.27%
2020/03/20	123	75.33	4	75.08	75.00	119	3,015	3.95%	大買/鉅額交易
2020/03/19	12	72.43	15	71.99	69.70	-3	3,017	-0.10%
2020/03/18	60	81.92	20	81.00	77.30	40	2,966	1.35%
2020/03/17	122	82.58	3	82.33	82.00	119	2,931	4.06%	大買/鉅額交易
2020/03/16	286	85.16	19	84.30	84.50	267	2,909	9.18%	大買/鉅額交易
2020/03/13	10	82.03	17	81.54	82.00	-7	2,893	-0.24%
2020/03/12	17	89.85	14	90.01	87.90	3	2,830	0.11%
2020/03/11	9	94.23	11	94.79	94.40	-2	2,870	-0.07%
2020/03/10	38	92.94	14	93.04	93.50	24	2,834	0.85%
2020/03/09	18	95.84	13	95.48	95.50	5	2,783	0.18%
2020/03/06	15	98.57	4	99.75	98.20	11	2,744	0.40%
2020/03/05	3	99.37	21	99.81	99.10	-18	2,734	-0.66%
2020/03/04	29	98.48	5	98.52	98.10	24	2,727	0.88%
2020/03/03	18	99.15	11	99.41	100.00	7	2,706	0.26%
2020/03/02	6	95.23	8	94.81	95.00	-2	2,652	-0.08%
2020/02/27	9	98.72	0	0.00	98.20	9	2,634	0.34%
2020/02/26	13	100.88	13	100.46	100.00	0	2,642	0.00%
2020/02/25	10	101.35	1	101.00	100.50	9	2,642	0.34%
2020/02/24	155	103.32	0	0.00	102.50	155	2,626	5.90%	大買/鉅額交易
2020/02/21	5	103.60	4	103.50	104.00	1	2,637	0.04%
2020/02/20	1	103.50	3	104.00	103.50	-2	2,624	-0.08%
2020/02/19	10	104.45	6	104.50	104.00	4	2,630	0.15%
2020/02/18	29	103.91	10	104.10	103.50	19	2,620	0.73%
2020/02/17	5	103.80	3	105.50	105.50	2	2,626	0.08%
2020/02/14	3	105.33	1	106.00	105.00	2	2,624	0.08%
2020/02/13	2	105.75	17	106.12	105.50	-15	2,673	-0.56%
2020/02/12	8	104.44	6	104.83	104.50	2	2,641	0.08%
2020/02/11	2	104.00	110	104.08	104.50	-108	2,620	-4.12%	大賣/鉅額交易
2020/02/10	6	102.92	6	103.50	103.50	0	2,632	0.00%
2020/02/07	6	103.83	5	104.10	104.50	1	2,648	0.04%
2020/02/06	8	103.25	19	104.16	105.00	-11	2,686	-0.41%
2020/02/05	10	102.85	5	103.20	102.00	5	2,700	0.19%
2020/02/04	63	105.60	0	0.00	104.50	63	2,692	2.34%
2020/02/03	2	104.75	19	101.55	105.50	-17	2,728	-0.62%
2020/01/31	110	105.40	29	105.34	105.00	81	2,735	2.96%	大買/
2020/01/30	13	103.81	2	106.25	103.50	11	2,703	0.41%
2020/01/20	14	115.46	1	115.00	115.00	13	2,669	0.49%
2020/01/17	4	116.00	0	0.00	115.50	4	3,041	0.13%
2020/01/16	8	115.38	0	0.00	115.00	8	3,189	0.25%
2020/01/15	122	116.59	0	0.00	116.50	122	3,201	3.81%	大買/鉅額交易
2020/01/14	9	116.89	0	0.00	117.00	9	3,209	0.28%
2020/01/13	2	117.50	3	117.00	117.00	-1	3,228	-0.03%
2020/01/10	1.1	116.09	93	116.20	116.00	-91.9	3,361	-2.73%
2020/01/09	170	116.56	13	117.00	117.00	157	3,359	4.67%	大買/鉅額交易
2020/01/08	0	0.00	1	117.00	117.00	-1	3,348	-0.03%
2020/01/07	2	117.75	3	117.00	117.00	-1	3,381	-0.03%
2020/01/06	3	118.00	4	118.00	118.00	-1	3,415	-0.03%
2020/01/03	4	120.38	0	0.00	119.50	4	3,458	0.12%
2020/01/02	3	121.17	3	121.17	121.50	0	3,467	0.00%
2019/12/31	1	120.00	1	120.00	120.00	0	3,462	0.00%
2019/12/30	2	119.50	0	0.00	119.50	2	3,475	0.06%
2019/12/27	2	120.00	1	119.00	119.00	1	3,505	0.03%
2019/12/26	1	119.50	2	120.00	120.00	-1	3,540	-0.03%
2019/12/25	3	120.33	2	120.75	121.00	1	3,670	0.03%
2019/12/24	0	0.00	10	120.00	120.00	-10	3,661	-0.27%
2019/12/20	3	118.83	0	0.00	119.50	3	3,625	0.08%
2019/12/19	0	0.00	1	120.00	120.00	-1	3,624	-0.03%
2019/12/18	3	120.83	2.3	120.43	120.50	0.7	3,652	0.02%
2019/12/17	2	120.00	11	121.05	121.50	-9	3,704	-0.24%
2019/12/16	37	119.47	4.2	118.90	119.50	32.8	3,627	0.90%
2019/12/13	12	116.96	13	116.73	116.50	-1	3,621	-0.03%
2019/12/12	3	116.17	0	0.00	116.50	3	3,638	0.08%
2019/12/11	6	116.25	0	0.00	116.00	6	3,705	0.16%
2019/12/10	6	117.67	1	117.50	117.50	5	3,741	0.13%
2019/12/09	11	119.64	1	120.50	119.50	10	3,895	0.26%
2019/12/06	16	120.91	26	120.87	121.00	-10	3,994	-0.25%
2019/12/05	0	0.00	2	117.25	117.50	-2	3,912	-0.05%
2019/12/03	2	117.25	0	0.00	116.50	2	3,960	0.05%
2019/12/02	0	0.00	9	116.17	116.50	-9	3,953	-0.23%
2019/11/29	22	117.45	3	117.50	117.00	19	3,933	0.48%
2019/11/28	2	117.00	6	117.08	116.00	-4	3,913	-0.10%
2019/11/27	5	116.50	10	116.45	117.00	-5	3,935	-0.13%
2019/11/26	8.1	115.94	6	115.50	115.50	2.1	3,906	0.05%
2019/11/25	9	116.33	1	116.00	116.00	8	3,865	0.21%
2019/11/22	2	117.25	147	116.76	117.50	-145	3,829	-3.79%	大賣/鉅額交易
2019/11/21	2	117.00	116	117.12	118.00	-114	3,814	-2.99%	大賣/鉅額交易
2019/11/20	3	118.50	1	118.00	118.00	2	3,816	0.05%
2019/11/19	3	119.33	0	0.00	119.00	3	3,808	0.08%
2019/11/18	3	120.50	2	121.25	120.50	1	3,812	0.03%
2019/11/15	1	118.00	0	0.00	118.50	1	3,824	0.03%
2019/11/14	4	117.25	0	0.00	117.00	4	3,834	0.10%
2019/11/13	0	0.00	13	118.42	118.50	-13	3,847	-0.34%
2019/11/12	9	117.61	194	117.08	118.00	-185	3,850	-4.80%	大賣/鉅額交易
2019/11/11	3	118.83	1	119.00	118.50	2	3,838	0.05%
2019/11/08	2	119.75	6	120.25	119.50	-4	3,840	-0.10%
2019/11/07	17	119.65	15	119.23	119.00	2	3,889	0.05%
2019/11/06	23	119.65	4	120.88	120.00	19	3,893	0.49%
2019/11/05	75	121.41	7	122.29	120.50	68	3,891	1.75%
2019/11/04	74	121.94	10	121.80	122.00	64	3,879	1.65%
2019/11/01	7	121.07	6	120.83	120.50	1	3,880	0.03%
2019/10/31	10	121.05	8	121.25	121.00	2	3,924	0.05%
2019/10/30	13	119.54	131	120.02	119.00	-118	3,888	-3.03%	大賣/鉅額交易
2019/10/29	12	118.13	3	118.83	118.50	9	3,871	0.23%
2019/10/28	205	118.58	50	118.12	118.00	155	3,876	4.00%	大買/鉅額交易
2019/10/25	280	124.01	173	122.64	119.00	107	3,854	2.78%	大買/大賣/鉅額交易
2019/10/24	68	122.02	31	121.42	123.50	37	3,589	1.03%
2019/10/23	42	119.39	8	119.44	119.00	34	3,472	0.98%
2019/10/22	2	118.75	6	118.50	118.00	-4	3,488	-0.11%
2019/10/21	14	118.39	18	118.42	118.00	-4	3,569	-0.11%
2019/10/18	68	119.32	15	118.57	119.50	53	3,578	1.48%
2019/10/17	9	115.89	5	115.50	116.00	4	3,502	0.11%
2019/10/16	24	115.92	24	115.50	115.50	0	3,533	0.00%
2019/10/15	25	116.46	14	116.11	116.50	11	3,551	0.31%
2019/10/14	10	118.30	1	118.50	117.50	9	3,589	0.25%
2019/10/08	5	120.50	3	121.17	121.00	2	3,769	0.05%
2019/10/07	89	123.47	0	0.00	123.50	89	4,009	2.22%
2019/10/04	4	122.75	5	122.80	122.00	-1	4,054	-0.02%
2019/10/03	5	122.00	4	121.50	122.00	1	4,070	0.02%
2019/10/02	41	121.63	7	121.43	122.00	34	4,059	0.84%
2019/10/01	16	121.59	18	125.14	119.50	-2	4,014	-0.05%
2019/09/27	75	119.38	0	0.00	118.50	75	3,872	1.94%
2019/09/26	0	0.00	1	120.50	120.50	-1	3,880	-0.03%
2019/09/25	0	0.00	15	120.50	121.00	-15	3,911	-0.38%
2019/09/24	406.3	122.32	9	122.00	121.50	397.3	4,001	9.93%	大買/鉅額交易
2019/09/23	13	119.65	13	121.08	122.00	0	4,035	0.00%
2019/09/20	17	120.91	12	121.88	118.50	5	4,023	0.12%
2019/09/19	1	123.00	4	122.88	123.00	-3	3,976	-0.08%
2019/09/18	19	124.89	13	124.27	124.00	6	3,998	0.15%
2019/09/17	4	125.50	1	127.00	127.00	3	3,962	0.08%
2019/09/16	146	126.70	4	127.63	127.00	142	3,935	3.61%	大買/鉅額交易
2019/09/12	20	126.23	11	125.55	124.50	9	3,855	0.23%
2019/09/11	33	122.30	26	122.63	124.50	7	3,780	0.19%
2019/09/10	1,085	116.26	18	117.69	119.00	1,067	3,582	29.78%	大買/鉅額交易
2019/09/09	19	111.58	67	112.13	112.50	-48	3,462	-1.39%
2019/09/06	15	113.23	11	112.73	112.50	4	3,439	0.12%
2019/09/05	8	115.19	9	115.72	115.00	-1	3,418	-0.03%
2019/09/04	4	115.00	0	0.00	115.00	4	3,422	0.12%
2019/09/03	4	115.25	3	115.67	115.50	1	3,425	0.03%
2019/09/02	2	114.25	1	115.00	115.00	1	3,454	0.03%
2019/08/30	12	114.63	1	116.00	113.50	11	3,481	0.32%
2019/08/28	0	0.00	1	115.50	115.50	-1	3,465	-0.03%
2019/08/27	3	115.00	1	114.00	114.00	2	3,479	0.06%
2019/08/26	0	0.00	16	113.81	113.50	-16	3,497	-0.46%
2019/08/23	8.1	116.26	5	116.10	116.00	3.1	3,509	0.09%
2019/08/21	25	118.50	0	0.00	118.50	25	3,510	0.71%
2019/08/20	2	121.00	4	119.38	119.00	-2	3,533	-0.06%
2019/08/19	32	118.34	11	118.00	117.50	21	3,538	0.59%
2019/08/16	54	117.95	1	117.00	117.50	53	3,547	1.49%
2019/08/15	9	117.00	3	118.33	119.00	6	3,541	0.17%
2019/08/14	24	120.15	7	121.00	119.00	17	3,568	0.48%
2019/08/13	1	115.00	2	116.75	117.00	-1	3,541	-0.03%
2019/08/12	47	120.38	30	117.18	117.00	17	3,568	0.48%
2019/08/08	1	118.50	14	117.14	120.00	-13	3,530	-0.37%
2019/08/07	94	118.48	1	118.50	117.50	93	3,566	2.61%
2019/08/06	5	117.50	18	112.00	118.00	-13	3,595	-0.36%
2019/08/05	12	117.83	3	117.83	118.00	9	3,606	0.25%
2019/08/02	8	120.69	13	119.42	119.50	-5	3,579	-0.14%
2019/08/01	0	0.00	1	124.00	124.50	-1	3,554	-0.03%
2019/07/30	3	122.83	2	124.50	124.00	1	3,572	0.03%
2019/07/29	14	124.00	6	125.50	125.00	8	3,584	0.22%
2019/07/26	23	123.48	21	124.26	122.00	2	3,557	0.06%
2019/07/25	1	122.00	0	0.00	122.00	1	3,444	0.03%
2019/07/24	1	120.50	3	122.67	123.00	-2	3,429	-0.06%
2019/07/23	5	121.70	5	121.80	123.00	0	3,455	0.00%
2019/07/22	5	118.00	25	117.94	118.50	-20	3,615	-0.55%
2019/07/19	14	117.93	2	116.25	116.00	12	3,760	0.32%
2019/07/17	2	117.50	63	117.56	119.00	-61	3,713	-1.64%
2019/07/16	1	118.50	22	118.64	117.00	-21	3,699	-0.57%
2019/07/15	1	117.00	19	120.29	122.00	-18	3,619	-0.50%
2019/07/12	12	116.63	16	118.72	119.50	-4	3,585	-0.11%
2019/07/11	35	111.40	29	114.43	116.00	6	3,414	0.18%
2019/07/10	1	105.00	0	0.00	105.50	1	3,204	0.03%
2019/07/09	0	0.00	26	102.87	102.50	-26	3,156	-0.82%
2019/07/08	3	100.83	0	0.00	100.50	3	3,137	0.10%
2019/07/03	10	101.00	2	99.90	100.50	8	3,320	0.24%
2019/07/02	1	99.50	0	0.00	99.50	1	3,390	0.03%
2019/07/01	32	98.99	47	99.38	100.00	-15	3,427	-0.44%
2019/06/28	1	104.50	37	104.50	104.00	-36	3,351	-1.07%
2019/06/27	11	103.91	11	104.00	104.50	0	3,322	0.00%
2019/06/26	4	102.00	0	0.00	104.00	4	3,322	0.12%
2019/06/25	2	102.50	0	0.00	100.50	2	3,313	0.06%
2019/06/24	2	103.50	2	104.00	103.50	0	3,311	0.00%
2019/06/21	0	0.00	160	103.50	103.50	-160	3,312	-4.83%	大賣/鉅額交易
2019/06/20	10	102.50	1	103.00	102.50	9	3,325	0.27%
2019/06/19	17	101.32	4	102.25	103.00	13	3,367	0.39%
2019/06/18	3	99.23	1	99.10	99.40	2	3,382	0.06%
2019/06/17	0	0.00	47	99.73	99.00	-47	3,428	-1.37%
2019/06/14	0	0.00	0.1	100.00	99.40	-0.1	3,515	0.00%
2019/06/13	2	101.50	0	0.00	99.20	2	3,545	0.06%
2019/06/12	1	102.00	1	101.00	101.00	0	3,646	0.00%
2019/06/11	1	101.50	6	101.00	101.00	-5	3,688	-0.14%
2019/06/10	9	102.00	3	101.33	102.00	6	3,714	0.16%
2019/06/06	3	97.43	6	98.20	97.20	-3	3,729	-0.08%
2019/06/05	0	0.00	1	99.40	99.40	-1	3,741	-0.03%
2019/06/04	5	98.46	6	98.70	98.30	-1	3,772	-0.03%
2019/05/31	9	100.39	30	100.67	100.00	-21	3,813	-0.55%
2019/05/30	2	100.00	0	0.00	99.40	2	3,862	0.05%
2019/05/29	2	97.70	4	99.15	99.60	-2	3,963	-0.05%
2019/05/27	7	98.77	7	99.03	100.50	0	4,004	0.00%
2019/05/24	16	99.71	15	100.16	99.00	1	4,022	0.02%
2019/05/23	0	0.00	5	102.50	103.00	-5	4,050	-0.12%
2019/05/22	2	105.00	4	105.00	104.50	-2	4,046	-0.05%
2019/05/21	0	0.00	6	103.33	104.00	-6	4,069	-0.15%
2019/05/20	2	101.00	10	100.75	101.00	-8	4,042	-0.20%
2019/05/17	2	100.85	2	99.65	99.20	0	4,095	0.00%
2019/05/16	0	0.00	2	102.00	100.00	-2	4,150	-0.05%
2019/05/15	16	101.97	15	102.00	102.00	1	4,181	0.02%
2019/05/14	16	97.91	32	97.45	98.50	-16	4,310	-0.37%
2019/05/13	52	99.84	0	0.00	99.80	52	4,484	1.16%
2019/05/10	64	102.14	1	103.50	101.50	63	4,507	1.40%
2019/05/09	149	103.95	4	105.50	103.50	145	4,543	3.19%	大買/鉅額交易
2019/05/08	3	104.00	7	104.64	105.00	-4	4,552	-0.09%
2019/05/07	147	103.59	1	103.50	103.50	146	4,536	3.22%	大買/鉅額交易
2019/05/06	2	101.00	4	101.13	101.50	-2	4,619	-0.04%
2019/05/03	5	104.00	1	104.00	104.00	4	4,600	0.09%
2019/05/02	11	105.00	12	104.50	105.00	-1	4,584	-0.02%
2019/04/30	17	103.91	17	103.56	104.00	0	4,591	0.00%
2019/04/29	1	101.50	54	102.84	105.00	-53	4,614	-1.15%
2019/04/26	63	104.22	83	105.34	103.00	-20	4,594	-0.44%
2019/04/25	66	108.83	38	108.78	111.50	28	4,696	0.60%
2019/04/24	2	105.00	4	107.13	106.50	-2	4,559	-0.04%
2019/04/23	17	106.29	5	106.00	107.00	12	4,623	0.26%
2019/04/22	0	0.00	3	106.17	105.00	-3	4,623	-0.06%
2019/04/19	0	0.00	1	103.50	103.00	-1	4,700	-0.02%
2019/04/18	22	103.14	2	103.00	102.00	20	4,868	0.41%
2019/04/17	17	104.35	32	104.73	104.50	-15	4,883	-0.31%
2019/04/16	20	107.83	17	107.68	107.50	3	4,856	0.06%
2019/04/15	26	104.88	41	104.51	105.00	-15	4,829	-0.31%
2019/04/12	1	104.00	0	0.00	104.50	1	4,847	0.02%
2019/04/11	23	104.87	1	105.00	103.00	22	4,844	0.45%
2019/04/10	37	104.49	2	104.25	105.50	35	4,838	0.72%
2019/04/09	109	107.58	31	107.94	107.00	78	4,806	1.62%	大買/
2019/04/08	10	103.75	4	102.00	104.00	6	4,728	0.13%
2019/04/03	0	0.00	22	101.07	101.00	-22	4,651	-0.47%
2019/04/02	0	0.00	0	98.40	98.80	0	4,645	0.00%
2019/04/01	1	98.70	0	0.00	98.80	1	4,679	0.02%
2019/03/29	3	98.83	12	99.06	98.60	-9	4,652	-0.19%
2019/03/28	3	98.57	1	98.50	97.60	2	4,754	0.04%
2019/03/27	1	98.30	1	99.00	99.10	0	4,905	0.00%
2019/03/26	1	98.30	1	98.40	97.70	0	5,061	0.00%
2019/03/25	1	96.50	3	96.23	96.30	-2	5,218	-0.04%
2019/03/22	33	98.97	30	97.74	97.00	3	5,219	0.06%
2019/03/21	14	99.56	101	99.94	98.90	-87	5,238	-1.66%	大賣/
2019/03/20	9	100.83	3	100.03	99.60	6	5,353	0.11%
2019/03/19	30	99.81	40	99.73	99.50	-10	5,353	-0.19%
2019/03/18	0	98.00	9	97.97	98.30	-9	5,316	-0.17%
2019/03/15	16	97.70	46	98.68	96.70	-30	5,360	-0.56%
2019/03/14	23	96.84	14	96.95	97.40	9	5,249	0.17%
2019/03/13	0	0.00	7	95.70	95.60	-7	5,239	-0.13%
2019/03/12	44	95.56	4	95.18	94.40	40	5,221	0.77%
2019/03/11	0	94.50	4	94.83	95.00	-4	5,256	-0.08%
2019/03/08	12	93.01	6	92.80	92.80	6	5,318	0.11%
2019/03/07	8	94.91	8	94.54	94.80	0	5,425	0.00%
2019/03/06	3	94.23	14	95.26	94.30	-11	5,493	-0.20%
2019/03/05	23	95.47	16	95.09	95.50	7	5,542	0.13%
2019/03/04	45	95.44	15	95.15	93.10	30	5,578	0.54%
2019/02/27	3	91.07	288	90.97	91.60	-285	5,529	-5.15%	大賣/鉅額交易
2019/02/26	2	92.10	0	0.00	92.10	2	5,591	0.04%
2019/02/25	4	91.08	34	91.56	92.30	-30	5,705	-0.53%
2019/02/22	14	92.17	9	91.89	91.80	5	5,868	0.09%
2019/02/21	3	93.97	3	94.03	94.40	0	5,999	0.00%
2019/02/20	9	94.72	7	94.83	94.00	2	6,036	0.03%
2019/02/19	3	94.90	5	95.10	94.80	-2	6,108	-0.03%
2019/02/18	27	95.40	49	95.63	94.80	-22	6,322	-0.35%
2019/02/15	5	95.86	15	95.89	96.10	-10	6,336	-0.16%
2019/02/14	1	93.30	110	92.81	94.00	-109	6,321	-1.72%	大賣/鉅額交易
2019/02/13	34	92.72	44	94.01	93.00	-10	6,450	-0.16%
2019/02/12	37	94.29	40	94.30	97.40	-3	6,428	-0.05%
2019/02/11	10	88.74	13	88.75	89.00	-3	6,464	-0.05%
2019/01/30	4	87.40	11	86.98	87.10	-7	6,542	-0.11%
2019/01/29	6	86.28	23	86.00	86.30	-17	6,842	-0.25%
2019/01/28	8	84.86	14	85.01	84.70	-6	6,971	-0.09%
2019/01/25	30	84.33	13	85.12	86.00	17	7,088	0.24%
2019/01/24	1	83.00	7	82.83	83.00	-6	7,413	-0.08%
2019/01/23	4	83.00	5	82.68	82.90	-1	7,679	-0.01%
2019/01/22	3	82.10	1.8	81.88	81.60	1.2	8,051	0.02%
2019/01/21	6	82.22	5	82.82	82.00	1	8,234	0.01%
2019/01/18	2	83.50	10	82.89	82.60	-8	8,624	-0.09%
2019/01/17	75	83.39	56	83.66	82.50	19	8,731	0.22%
2019/01/16	14	88.79	22	88.48	88.80	-8	8,568	-0.09%
2019/01/15	46	87.92	44	88.17	88.40	2	8,998	0.02%
2019/01/14	12	86.12	5	85.30	85.40	7	9,202	0.08%
2019/01/11	197	86.71	293	86.50	86.90	-96	9,299	-1.03%	大買/大賣/
2019/01/10	57	86.38	39	86.38	88.20	18	9,206	0.20%
2019/01/09	10	82.90	19	84.33	82.30	-9	9,039	-0.10%
2019/01/08	4	82.35	4	82.70	83.20	0	8,993	0.00%
2019/01/07	4	82.88	5	83.02	82.40	-1	8,979	-0.01%
2019/01/04	4	81.30	4	81.25	81.00	0	8,956	0.00%
2019/01/03	1	82.00	8	82.33	82.50	-7	8,977	-0.08%
2019/01/02	13	82.87	0	0.00	82.10	13	8,972	0.14%
2018/12/28	0	0.00	3	84.40	84.50	-3	8,952	-0.03%
2018/12/27	9	83.22	8	83.41	84.40	1	8,992	0.01%
2018/12/26	4	81.85	3	81.93	81.80	1	8,954	0.01%
2018/12/25	3	81.67	5	82.00	81.00	-2	8,955	-0.02%
2018/12/24	7	83.77	4	84.25	83.00	3	8,916	0.03%
2018/12/22	6	84.48	2	84.60	85.00	4	8,893	0.04%
2018/12/21	33	85.17	50	86.95	85.00	-17	8,909	-0.19%
2018/12/20	62	86.54	42	86.52	87.50	20	8,796	0.23%
2018/12/19	10	83.19	18	83.74	86.00	-8	8,697	-0.09%
2018/12/18	10	79.57	23	82.27	79.20	-13	8,518	-0.15%
2018/12/17	21	83.67	12	83.02	83.50	9	8,354	0.11%
2018/12/14	20	83.19	13	83.98	82.50	7	8,351	0.08%
2018/12/13	79	86.78	32	86.89	85.90	47	8,310	0.57%
2018/12/12	4	83.93	12	84.18	84.70	-8	8,195	-0.10%
2018/12/11	20	82.15	20	82.37	83.00	0	8,215	0.00%
2018/12/10	6	84.08	18	83.69	83.30	-12	8,175	-0.15%
2018/12/07	5	81.90	2	82.00	82.00	3	8,156	0.04%
2018/12/06	4	81.58	3	81.40	82.10	1	8,184	0.01%
2018/12/05	3	83.37	6	83.50	83.50	-3	8,173	-0.04%
2018/12/04	2	84.90	5	85.92	85.40	-3	8,191	-0.04%
2018/12/03	21	85.08	18	85.32	85.50	3	8,152	0.04%
2018/11/30	14	83.47	12	82.94	84.30	2	8,070	0.02%
2018/11/29	34	81.83	8	81.55	80.80	26	7,997	0.33%
2018/11/28	12	80.48	15	80.91	80.60	-3	7,949	-0.04%
2018/11/27	14	80.99	134	80.80	82.10	-120	7,878	-1.52%	大賣/鉅額交易
2018/11/26	19	79.32	16	79.04	79.90	3	7,804	0.04%
2018/11/23	124	76.85	64	77.26	76.70	60	7,802	0.77%	大買/
2018/11/22	46	79.42	258	78.98	77.50	-212	7,711	-2.75%	大賣/鉅額交易
2018/11/21	46	80.61	209	80.64	82.40	-163	7,585	-2.15%	大賣/鉅額交易
2018/11/20	20	81.49	35.2	81.87	80.10	-15.2	7,370	-0.21%
2018/11/19	1	86.50	5	86.42	86.50	-4	7,170	-0.06%
2018/11/16	82	86.34	54	86.18	87.00	28	7,112	0.39%
2018/11/15	48	85.45	28	85.50	86.00	20	7,004	0.29%
2018/11/14	17	83.69	30	84.35	82.70	-13	6,800	-0.19%
2018/11/13	62	83.86	3	82.27	84.70	59	6,745	0.87%
2018/11/12	16	84.05	13	83.79	84.40	3	6,687	0.04%
2018/11/09	11	82.96	39	82.40	83.80	-28	6,551	-0.43%
2018/11/08	106	83.18	60	82.49	81.50	46	6,402	0.72%	大買/
2018/11/07	32	80.87	55	80.96	81.40	-23	6,148	-0.37%
2018/11/06	52	81.17	48	81.32	80.30	4	6,044	0.07%
2018/11/05	11	79.62	29	80.13	78.30	-18	5,695	-0.32%
2018/11/02	17	80.22	54	80.26	81.30	-37	5,536	-0.67%
2018/11/01	361	82.44	49	81.41	80.40	312	5,439	5.74%	大買/鉅額交易
2018/10/31	104	79.69	136	79.67	80.90	-32	5,060	-0.63%	大買/大賣/
2018/10/30	51	78.21	63	78.29	80.30	-12	4,866	-0.25%
2018/10/29	6	74.50	11	74.57	76.40	-5	4,611	-0.11%
2018/10/26	153	76.64	135	71.50	73.30	18	4,463	0.40%	大買/大賣/
2018/10/25	7	74.31	40	74.23	75.10	-33	4,117	-0.80%
2018/10/24	26.1	74.12	19.3	74.28	74.40	6.8	4,047	0.17%
2018/10/23	71	73.81	57	73.94	74.50	14	4,142	0.34%
2018/10/22	89	69.57	73	70.24	71.50	16	4,070	0.39%
2018/10/19	14	65.45	273	66.32	67.70	-259	3,798	-6.82%	大賣/鉅額交易
2018/10/18	0	0.00	8	63.11	63.20	-8	3,752	-0.21%
2018/10/17	1	62.60	13	63.17	62.20	-12	3,831	-0.31%
2018/10/16	9	62.74	1	63.80	62.80	8	3,903	0.20%
2018/10/12	15	62.80	20	63.00	63.00	-5	3,966	-0.13%
2018/10/11	7.3	61.81	6	61.98	61.70	1.3	4,002	0.03%
2018/10/09	1	65.00	5	65.62	66.10	-4	3,965	-0.10%
2018/10/08	4	65.20	0	0.00	65.20	4	3,987	0.10%
2018/10/05	503	65.15	2	64.35	65.30	501	4,046	12.38%	大買/鉅額交易
2018/10/04	30	67.30	3	67.23	67.60	27	4,033	0.67%
2018/10/03	6	66.17	22	66.96	67.20	-16	4,029	-0.40%
2018/10/02	12	67.23	18	67.18	66.70	-6	4,021	-0.15%
2018/10/01	13	68.21	10	68.37	68.40	3	4,007	0.07%
2018/09/28	16	68.71	5	68.60	69.00	11	3,988	0.28%
2018/09/27	7	68.59	1	68.40	68.50	6	3,977	0.15%
2018/09/26	6	69.07	11	68.93	68.10	-5	3,959	-0.13%
2018/09/25	10.2	68.25	6	68.23	68.10	4.2	3,891	0.11%
2018/09/21	2	67.80	13	67.98	68.20	-11	3,883	-0.28%
2018/09/20	15	67.53	4	69.10	67.80	11	3,881	0.28%
2018/09/19	4	68.50	1	68.50	68.50	3	3,864	0.08%
2018/09/18	0	0.00	3	68.87	67.70	-3	3,842	-0.08%
2018/09/17	2	69.20	22	69.25	69.20	-20	3,805	-0.53%
2018/09/14	2	68.00	7	68.01	68.00	-5	3,744	-0.13%
2018/09/13	1	67.50	17	68.27	68.00	-16	3,724	-0.43%
2018/09/12	0	0.00	8	66.00	66.20	-8	3,664	-0.22%
2018/09/11	8	64.84	2	64.55	64.40	6	3,644	0.16%
2018/09/10	1	64.10	6	64.08	63.50	-5	3,629	-0.14%
2018/09/07	1	66.40	2	66.85	65.70	-1	3,609	-0.03%
2018/09/06	1	66.90	0	0.00	67.00	1	3,582	0.03%
2018/09/05	14	68.09	17	68.34	67.60	-3	3,585	-0.08%
2018/09/04	5	68.64	1	68.00	69.00	4	3,546	0.11%
2018/09/03	8	68.19	9	67.64	67.40	-1	3,602	-0.03%
2018/08/31	2	67.85	3	67.40	67.50	-1	3,607	-0.03%
2018/08/30	40	67.89	18	67.79	67.60	22	3,608	0.61%
2018/08/29	12	66.45	1	66.30	66.60	11	3,593	0.31%
2018/08/28	0	0.00	4	66.70	66.30	-4	3,665	-0.11%
2018/08/27	1	65.60	0	0.00	65.60	1	3,685	0.03%
2018/08/24	0	0.00	10	64.99	64.90	-10	3,707	-0.27%
2018/08/21	0	0.00	4	64.50	65.40	-4	3,759	-0.11%
2018/08/20	7	64.64	1.1	63.72	63.70	5.9	3,776	0.16%
2018/08/16	4	65.83	4	66.30	66.30	0	3,762	0.00%
2018/08/15	0	0.00	2	66.40	66.70	-2	3,752	-0.05%
2018/08/14	3	66.50	5	66.30	66.80	-2	3,747	-0.05%
2018/08/13	19.1	65.76	9	65.77	65.80	10.1	3,780	0.27%
2018/08/10	6	67.55	7	67.90	67.40	-1	3,739	-0.03%
2018/08/09	8	67.46	1	67.40	67.50	7	3,741	0.19%
2018/08/08	6	67.85	2	67.90	68.20	4	3,740	0.11%
2018/08/07	6	67.83	8	68.20	67.90	-2	3,715	-0.05%
2018/08/06	2	66.70	14	67.21	67.50	-12	3,689	-0.33%
2018/08/03	7	65.91	154	65.50	66.70	-147	3,616	-4.06%	大賣/鉅額交易
2018/08/02	12	64.18	4	65.02	64.20	8	3,518	0.23%
2018/08/01	54	64.99	9	65.20	64.50	45	3,507	1.28%
2018/07/31	6	63.95	21	64.98	64.60	-15	3,489	-0.43%
2018/07/30	24	65.28	10	65.78	65.00	14	3,424	0.41%
2018/07/27	17	63.79	57	63.75	64.30	-40	3,195	-1.25%
2018/07/26	12	58.33	1	58.20	58.50	11	2,874	0.38%
2018/07/25	23	58.35	4	58.18	58.70	19	2,913	0.65%
2018/07/24	14	61.54	1	61.80	61.80	13	2,973	0.44%
2018/07/23	91	61.90	3	62.23	62.10	88	3,055	2.88%
2018/07/20	2	59.95	3	61.00	61.40	-1	3,033	-0.03%
2018/07/19	1	60.70	4	61.38	60.70	-3	3,066	-0.10%
2018/07/18	1	60.90	6	61.37	61.50	-5	3,086	-0.16%
2018/07/17	0.2	60.00	57	59.50	59.70	-56.8	3,056	-1.86%
2018/07/16	3	59.47	0	0.00	59.30	3	3,064	0.10%
2018/07/13	9	59.09	3	59.23	59.50	6	3,057	0.20%
2018/07/12	1	59.70	0	0.00	59.80	1	3,020	0.03%
2018/07/11	1	60.10	0	0.00	60.40	1	3,075	0.03%
2018/07/09	1	60.10	1	60.10	60.20	0	3,115	0.00%
2018/07/06	3	59.80	0	0.00	59.80	3	3,142	0.10%
2018/07/04	1	60.20	0	0.00	60.00	1	3,217	0.03%
2018/07/03	0	0.00	5	60.50	60.50	-5	3,243	-0.15%
2018/07/02	0	0.00	2	61.20	60.90	-2	3,251	-0.06%
2018/06/29	0	0.00	1	60.60	61.00	-1	3,258	-0.03%
2018/06/27	14	60.16	0	0.00	60.20	14	3,269	0.43%
2018/06/26	1	60.20	2	60.10	60.30	-1	3,328	-0.03%
2018/06/25	3	60.73	1	60.70	60.70	2	3,451	0.06%
2018/06/22	1	61.10	1	60.80	60.80	0	3,469	0.00%
2018/06/21	10	61.16	7	61.43	61.20	3	3,476	0.09%
2018/06/20	5	61.00	1	61.40	61.00	4	3,518	0.11%
2018/06/19	0	0.00	2	62.00	61.90	-2	3,513	-0.06%
2018/06/15	3	62.23	2	62.40	62.10	1	3,582	0.03%
2018/06/14	1	62.00	1	62.40	62.10	0	3,609	0.00%
2018/06/12	6	62.33	2	63.05	62.50	4	3,885	0.10%
2018/06/11	17	63.11	0	63.00	62.50	17	3,912	0.43%
2018/06/08	500	65.81	0	0.00	65.60	500	3,923	12.74%	大買/鉅額交易
2018/06/07	5	65.40	3	66.10	66.20	2	3,944	0.05%
2018/06/06	4	65.93	3	66.40	65.70	1	3,970	0.03%
2018/06/05	2	64.95	2	64.60	65.10	0	3,999	0.00%
2018/06/04	0	0.00	1	63.00	63.00	-1	3,946	-0.03%
2018/06/01	2	62.40	0	0.00	62.20	2	3,960	0.05%
2018/05/31	2	62.45	0	62.80	62.80	2	4,029	0.05%
2018/05/30	5	61.92	1	61.80	62.10	4	4,152	0.10%
2018/05/29	2	63.75	6	63.55	63.30	-4	4,168	-0.10%
2018/05/28	0	0.00	6	63.37	63.60	-6	4,235	-0.14%
2018/05/25	3	62.00	1	61.30	61.80	2	4,386	0.05%
2018/05/24	2	62.30	2	62.10	62.10	0	4,657	0.00%
2018/05/22	0	0.00	6	61.77	61.80	-6	4,937	-0.12%
2018/05/21	4	62.40	4	62.30	61.90	0	5,091	0.00%
2018/05/17	1	61.60	0	0.00	61.50	1	5,155	0.02%
2018/05/16	1	60.80	1	60.70	60.90	0	5,214	0.00%
2018/05/15	2	62.00	5	62.06	61.00	-3	5,329	-0.06%
2018/05/14	1	62.50	0	0.00	62.70	1	5,479	0.02%
2018/05/11	4	62.48	1	62.10	62.10	3	5,637	0.05%
2018/05/10	1	62.00	3	61.87	61.50	-2	5,653	-0.04%
2018/05/09	9	61.19	8	61.00	61.10	1	5,666	0.02%
2018/05/08	11	61.49	2	61.30	60.90	9	5,634	0.16%
2018/05/07	3	60.90	2	61.95	62.30	1	5,621	0.02%
2018/05/04	5	60.50	0	0.00	59.70	5	5,704	0.09%
2018/05/03	22	61.35	0	0.00	60.20	22	5,679	0.39%
2018/05/02	11	62.10	0	0.00	62.40	11	5,674	0.19%
2018/04/30	14	62.03	74	62.01	61.60	-60	5,668	-1.06%
2018/04/27	66	64.41	12	63.63	63.80	54	5,593	0.97%
2018/04/26	17	67.98	18	68.87	66.20	-1	5,488	-0.02%
2018/04/25	28	69.06	669	68.82	69.80	-641	5,500	-11.65%	大賣/鉅額交易
2018/04/24	0	0.00	5	71.20	71.00	-5	5,528	-0.09%
2018/04/23	17	71.95	0	72.00	71.70	17	5,556	0.31%
2018/04/20	0	73.60	8	73.45	73.20	-8	5,612	-0.14%
2018/04/19	1	72.50	3	73.10	72.80	-2	5,600	-0.04%
2018/04/18	0	0.00	6	72.00	72.20	-6	5,644	-0.11%
2018/04/17	45	71.54	0	0.00	71.30	45	5,666	0.79%
2018/04/16	250	73.00	4	73.18	73.00	246	5,591	4.40%	大買/鉅額交易
2018/04/13	0	0.00	9	72.62	72.60	-9	5,599	-0.16%
2018/04/12	21	71.87	4	71.93	72.20	17	5,600	0.30%
2018/04/11	0	0.00	9	73.47	73.20	-9	5,606	-0.16%
2018/04/10	0	73.70	26	72.91	73.40	-26	5,586	-0.46%
2018/04/09	7	71.60	12	72.92	71.20	-5	5,572	-0.09%
2018/04/03	10	71.80	2	72.15	72.30	8	5,579	0.14%
2018/04/02	0	0.00	11	72.55	72.80	-11	5,592	-0.20%
2018/03/31	7	71.76	0	0.00	71.90	7	5,620	0.12%
2018/03/30	3	71.50	2	72.00	71.50	1	5,640	0.02%
2018/03/29	19	71.82	162	71.81	71.50	-143	5,633	-2.54%	大賣/鉅額交易
2018/03/28	34	73.51	530	72.99	72.10	-496	5,575	-8.90%	大賣/鉅額交易
2018/03/27	11	75.83	58	76.61	75.70	-47	5,449	-0.86%
2018/03/26	0	0.00	102	75.96	75.50	-102	5,463	-1.87%	大賣/鉅額交易
2018/03/23	13	75.45	200.6	75.61	75.80	-187.6	5,507	-3.41%	大賣/鉅額交易
2018/03/22	11	77.41	105	77.53	77.10	-94	5,538	-1.70%	大賣/
2018/03/21	87	77.98	118	78.46	77.40	-31	5,694	-0.54%	大賣/
2018/03/20	27	77.81	1	77.90	77.50	26	5,887	0.44%
2018/03/19	13	78.08	173	78.44	78.60	-160	6,434	-2.49%	大賣/鉅額交易
2018/03/16	24	77.49	44	78.18	76.60	-20	6,840	-0.29%
2018/03/15	15	76.24	5	76.60	76.10	10	6,663	0.15%
2018/03/14	41	76.59	9	77.13	77.30	32	6,648	0.48%
2018/03/13	8	78.10	31	78.13	78.30	-23	6,606	-0.35%
2018/03/12	46	78.25	41	78.88	78.30	5	6,610	0.08%
2018/03/09	168	77.71	8	78.40	78.10	160	6,590	2.43%	大買/鉅額交易
2018/03/08	58	78.84	43.1	79.28	78.50	15	6,547	0.23%
2018/03/07	19	79.20	12	79.03	78.30	7	6,581	0.11%
2018/03/06	23	77.89	102	78.78	78.50	-79	6,572	-1.20%	大賣/
2018/03/05	33	78.75	33	79.50	78.50	0	6,523	0.00%
2018/03/02	64	81.88	304	81.76	81.60	-240	6,385	-3.76%	大賣/鉅額交易
2018/03/01	19	80.98	3	82.60	82.80	16	6,348	0.25%
2018/02/27	139	84.01	269	84.26	82.50	-130	6,284	-2.07%	大買/大賣/鉅額交易
2018/02/26	648	82.75	73	82.57	82.20	575	6,119	9.40%	大買/鉅額交易
2018/02/23	117	80.06	41	79.76	80.20	76	5,848	1.30%	大買/
2018/02/22	64	77.04	1	77.60	77.50	63	5,672	1.11%
2018/02/21	19	76.39	14	76.89	77.40	5	5,655	0.09%
2018/02/12	3	74.57	3	74.43	73.50	0	5,549	0.00%
2018/02/09	8	73.34	11	71.80	74.80	-3	5,529	-0.05%
2018/02/08	7	75.47	10	74.37	73.50	-3	5,512	-0.05%
2018/02/07	430	75.32	30	74.54	74.50	400	5,498	7.27%	大買/鉅額交易
2018/02/06	41	73.21	3	71.20	71.10	38	5,467	0.70%
2018/02/05	8	76.18	58	76.66	77.00	-50	5,337	-0.94%
2018/02/02	59	74.87	3	74.80	75.00	56	5,200	1.08%
2018/02/01	39	74.82	2	74.80	74.50	37	5,215	0.71%
2018/01/31	8	73.70	0	0.00	74.00	8	5,244	0.15%
2018/01/30	1	73.80	11	73.85	73.40	-10	5,322	-0.19%
2018/01/29	83	74.04	27	74.38	75.00	56	5,321	1.05%
2018/01/26	22	72.88	2	72.85	72.60	20	5,238	0.38%
2018/01/25	80	74.67	5	74.46	73.50	75	5,308	1.41%
2018/01/24	88	74.12	2	74.30	74.80	86	5,382	1.60%
2018/01/23	31	75.46	4	74.38	73.50	27	5,461	0.49%
2018/01/22	400	74.38	2	74.35	74.60	398	5,675	7.01%	大買/鉅額交易
2018/01/19	35	72.68	4	73.28	73.70	31	5,866	0.53%
2018/01/18	34	73.01	5	73.18	73.20	29	5,858	0.50%
2018/01/17	1	71.60	13	71.82	72.00	-12	5,797	-0.21%
2018/01/16	0	0.00	37	71.39	71.20	-37	5,761	-0.64%
2018/01/15	1	69.70	3	70.20	69.80	-2	5,784	-0.03%
2018/01/12	31	70.24	10	70.33	70.20	21	5,818	0.36%
2018/01/11	1	70.20	28	69.50	70.00	-27	5,762	-0.47%
2018/01/10	9	68.30	6	68.80	68.00	3	5,746	0.05%
2018/01/09	19	69.79	6.1	70.51	69.20	12.9	5,729	0.23%
2018/01/08	1	70.40	3	70.33	70.30	-2	5,717	-0.03%
2018/01/05	1	71.00	19	70.56	70.30	-18	5,715	-0.31%
2018/01/04	3.1	69.87	1	70.00	70.30	2.1	5,702	0.04%
2018/01/03	1	69.80	0	0.00	69.80	1	5,736	0.02%
2018/01/02	6	69.93	0	0.00	70.00	6	5,764	0.10%