台塑 (1301)-元大-復北券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
67.1
漲跌
▼1.0
漲幅
-1.47%
成交量
12,793張
產業
上市塑膠類股
1622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

台塑 (1301)籌碼相關－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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	11.4	67.11	0	0.00	67.10	11.4	7,762	0.15%
2024/04/18	3.1	67.54	0	0.00	68.10	3.1	7,638	0.04%
2024/04/17	6	67.87	0	0.00	67.80	6	7,694	0.08%
2024/04/16	23.1	68.24	5.1	68.20	68.00	18	7,665	0.23%
2024/04/12	9.1	69.83	0	0.00	69.70	9.1	7,507	0.12%
2024/04/11	3	71.17	0.3	71.00	70.90	2.7	7,386	0.04%
2024/04/10	6	72.08	20.2	72.10	72.00	-14.2	7,326	-0.19%
2024/04/09	0	0.00	5	71.46	71.50	-5	7,318	-0.07%
2024/04/08	9	70.32	11	69.91	70.40	-2	7,243	-0.03%
2024/04/02	2	70.50	11	70.52	70.80	-9	7,164	-0.13%
2024/04/01	0.1	70.10	16.2	70.13	70.90	-16.1	7,167	-0.22%
2024/03/29	6	69.03	3	69.10	68.90	3	7,026	0.04%
2024/03/28	3.1	68.33	2	68.20	68.10	1.1	6,964	0.02%
2024/03/27	5	68.68	1	68.60	68.50	4	6,967	0.06%
2024/03/26	21.1	69.13	5.1	69.00	69.30	16	6,941	0.23%
2024/03/25	3	67.40	1	67.90	67.80	2	6,841	0.03%
2024/03/22	6.7	66.89	0	0.00	67.00	6.7	6,816	0.10%
2024/03/21	6.1	66.67	2	67.05	67.40	4.1	6,754	0.06%
2024/03/20	19.9	66.80	0	0.00	66.80	19.9	6,750	0.29%
2024/03/19	105.1	67.90	2	67.80	67.80	103.1	6,579	1.57%	大買/鉅額交易
2024/03/18	5.3	68.47	24	68.52	68.40	-18.7	6,539	-0.29%
2024/03/15	22	68.99	0	0.00	68.60	22	6,521	0.34%
2024/03/14	5	68.82	1	68.80	69.30	4	6,386	0.06%
2024/03/13	4.2	68.50	29.7	68.12	68.40	-25.5	6,336	-0.40%
2024/03/12	6.2	69.32	0.1	69.50	69.30	6.1	6,249	0.10%
2024/03/11	8	68.48	8.1	68.03	68.90	-0.2	6,195	0.00%
2024/03/08	13.2	68.75	31	68.77	68.60	-17.8	6,093	-0.29%
2024/03/07	2.3	69.79	3.5	69.83	69.80	-1.2	5,894	-0.02%
2024/03/06	4.1	70.58	5.6	70.54	70.50	-1.5	5,755	-0.03%
2024/03/05	8.1	70.44	9.1	70.82	70.40	-1	5,848	-0.02%
2024/03/04	4.2	70.89	3.5	71.06	70.80	0.7	5,751	0.01%
2024/03/01	1	71.40	0	0.00	71.60	1	5,705	0.02%
2024/02/29	4	71.87	0	0.00	71.70	4	5,711	0.07%
2024/02/27	1.1	71.50	1	71.80	71.80	0.1	5,618	0.00%
2024/02/26	1.4	72.03	0	0.00	72.10	1.4	5,574	0.02%
2024/02/23	5.4	72.36	1	72.12	72.00	4.3	5,564	0.08%
2024/02/22	5.1	73.12	0	0.00	73.20	5.1	5,606	0.09%
2024/02/21	0	73.50	7	73.20	73.50	-7	5,641	-0.12%
2024/02/20	3.1	73.44	1	73.40	73.70	2.1	5,672	0.04%
2024/02/19	0.1	73.90	6.2	73.77	73.80	-6.1	5,777	-0.11%
2024/02/16	0.1	72.60	2	73.10	73.00	-2	5,898	-0.03%
2024/02/15	4.3	71.96	3	72.43	72.40	1.3	5,926	0.02%
2024/02/05	1	72.30	4	72.73	72.40	-3	5,877	-0.05%
2024/02/02	0	0.00	4	73.23	73.50	-4	5,845	-0.07%
2024/02/01	0.1	73.50	16.2	73.14	73.50	-16.1	5,834	-0.28%
2024/01/31	3.1	72.04	5.2	71.92	72.10	-2.2	5,814	-0.04%
2024/01/30	3.1	72.68	0	0.00	72.00	3.1	5,792	0.05%
2024/01/29	3.1	73.28	0	0.00	73.60	3.1	5,780	0.05%
2024/01/26	6	71.51	20.1	72.65	72.70	-14	5,764	-0.24%
2024/01/25	2.2	71.87	8	72.08	71.70	-5.8	5,741	-0.10%
2024/01/24	6.2	71.94	1	72.00	72.10	5.2	5,753	0.09%
2024/01/23	2.3	70.99	20	71.16	71.10	-17.7	5,766	-0.31%
2024/01/22	4.2	70.93	0	0.00	70.60	4.2	5,748	0.07%
2024/01/19	1.1	71.47	0	0.00	71.20	1.1	5,682	0.02%
2024/01/18	23.1	71.27	1	71.30	71.10	22.1	5,637	0.39%
2024/01/17	11.4	71.91	2	72.10	71.80	9.4	5,533	0.17%
2024/01/16	15.6	73.84	20	73.50	73.60	-4.4	5,375	-0.08%
2024/01/15	3.2	75.62	2	75.50	75.50	1.2	5,152	0.02%
2024/01/12	1	75.90	0	0.00	76.00	1	5,145	0.02%
2024/01/11	13.2	75.89	0	0.00	75.90	13.2	5,149	0.26%
2024/01/10	5.4	77.16	29	77.10	77.00	-23.7	5,140	-0.46%
2024/01/09	3.1	77.93	0	0.00	77.60	3.1	5,162	0.06%
2024/01/08	1	78.10	0.7	78.40	78.10	0.3	5,142	0.01%
2024/01/05	2	78.15	0	0.00	78.10	2	5,182	0.04%
2024/01/04	0.1	78.40	40	78.13	78.30	-39.9	5,272	-0.76%
2024/01/03	114	78.11	3	78.10	78.10	111	5,384	2.06%	大買/鉅額交易
2024/01/02	0	0.00	5.8	79.02	79.20	-5.8	5,330	-0.11%
2023/12/29	1	79.20	0	0.00	79.20	1	5,367	0.02%
2023/12/28	0.1	79.50	37.5	79.45	79.80	-37.4	5,449	-0.69%
2023/12/27	0	0.00	50	79.42	79.60	-50	5,489	-0.91%
2023/12/26	1.1	78.83	6	78.73	78.80	-4.9	5,502	-0.09%
2023/12/25	0.1	78.70	0	0.00	78.70	0.1	5,532	0.00%
2023/12/22	2	78.85	0	0.00	78.80	2	5,585	0.04%
2023/12/21	0	79.70	0	0.00	79.50	0	5,580	0.00%
2023/12/20	1.1	80.01	0	0.00	79.90	1.1	5,553	0.02%
2023/12/19	2	79.85	5	79.80	79.80	-3	5,534	-0.05%
2023/12/18	7	80.43	2	80.50	80.50	5	5,566	0.09%
2023/12/15	2.2	79.73	1.1	80.11	79.70	1	5,553	0.02%
2023/12/14	0.1	79.70	0	0.00	79.80	0.1	5,408	0.00%
2023/12/13	1.4	78.99	0	0.00	78.90	1.4	5,400	0.03%
2023/12/12	2.2	79.65	0	0.00	79.60	2.2	5,503	0.04%
2023/12/11	2.1	79.75	0.1	79.80	79.90	2	5,557	0.04%
2023/12/08	0.3	79.84	0	0.00	80.00	0.3	5,586	0.01%
2023/12/07	1.5	80.13	0	0.00	79.90	1.5	5,617	0.03%
2023/12/05	0	80.50	0	0.00	80.70	0	5,654	0.00%
2023/12/04	0	80.90	0	0.00	80.90	0	5,647	0.00%
2023/11/30	1.1	81.01	0	0.00	80.80	1.1	5,674	0.02%
2023/11/28	0.1	81.80	4.1	81.88	82.00	-4	5,589	-0.07%
2023/11/27	1	81.20	0	0.00	81.40	1	5,685	0.02%
2023/11/24	1	81.30	1	81.60	81.60	0	5,711	0.00%
2023/11/22	1	81.20	0	0.00	81.30	1	5,755	0.02%
2023/11/21	2	81.65	1.6	81.63	81.90	0.4	5,819	0.01%
2023/11/17	4.1	80.98	9.2	80.96	80.80	-5.1	5,837	-0.09%
2023/11/16	3	80.50	1.1	80.46	81.20	1.9	5,852	0.03%
2023/11/15	6.2	79.67	4.1	79.17	79.90	2.1	5,819	0.04%
2023/11/14	0.2	77.82	1	77.40	77.80	-0.8	5,766	-0.01%
2023/11/13	1	77.60	6	77.68	77.50	-5	5,872	-0.09%
2023/11/10	2	78.00	4.5	77.81	77.70	-2.5	6,009	-0.04%
2023/11/08	2	77.70	0	0.00	77.90	2	6,110	0.03%
2023/11/07	7	77.94	0	0.00	78.10	7	6,117	0.11%
2023/11/06	0	0.00	6	78.72	78.60	-6	6,130	-0.10%
2023/11/01	101	76.90	0	0.00	76.80	101	6,086	1.66%	大買/鉅額交易
2023/10/31	0	77.35	1.5	77.17	77.00	-1.5	6,093	-0.03%
2023/10/30	1	77.21	0	0.00	77.20	1	6,107	0.02%
2023/10/27	3	77.37	2	77.30	77.20	1	6,147	0.02%
2023/10/26	1.1	77.49	0	0.00	77.10	1.1	6,183	0.02%
2023/10/25	3	77.93	0	0.00	77.80	3	6,158	0.05%
2023/10/24	5.2	77.98	0	0.00	77.80	5.2	6,201	0.08%
2023/10/23	1	78.21	5	78.20	78.10	-4	6,203	-0.06%
2023/10/20	2	78.70	5	78.90	78.60	-3	6,267	-0.05%
2023/10/19	0	0.00	0.2	79.60	79.30	-0.2	6,383	0.00%
2023/10/18	2	79.35	0	0.00	80.10	2	6,475	0.03%
2023/10/17	4	79.80	0	0.00	79.90	4	6,412	0.06%
2023/10/16	2	80.15	0	0.00	80.30	2	6,457	0.03%
2023/10/13	4	79.98	1	80.00	80.50	3	6,557	0.05%
2023/10/12	4	80.55	8	80.59	80.70	-4	6,606	-0.06%
2023/10/11	1.1	79.60	2	79.70	79.60	-0.9	6,622	-0.01%
2023/10/06	10.2	79.10	0	0.00	78.80	10.2	6,605	0.15%
2023/10/05	1	78.70	0	0.00	78.70	1	6,688	0.01%
2023/10/04	5.4	78.37	1	78.40	78.40	4.4	6,753	0.06%
2023/10/03	2	79.20	0	0.00	79.10	2	6,774	0.03%
2023/10/02	9.1	79.56	0	0.00	79.60	9.1	6,925	0.13%
2023/09/28	3.3	79.71	0	0.00	79.80	3.3	7,083	0.05%
2023/09/27	14.2	79.83	1	80.10	79.80	13.2	7,084	0.19%
2023/09/26	4.2	80.58	0	0.00	80.40	4.2	7,171	0.06%
2023/09/25	0	0.00	1	81.00	81.60	-1	7,220	-0.01%
2023/09/21	3.3	81.61	0	0.00	81.20	3.3	7,437	0.04%
2023/09/20	1	82.40	0	0.00	82.40	1	7,538	0.01%
2023/09/18	1	82.10	0	0.00	82.30	1	7,966	0.01%
2023/09/15	5.1	82.50	0.3	82.82	83.30	4.8	8,020	0.06%
2023/09/14	0	0.00	7.1	83.00	83.10	-7.1	8,008	-0.09%
2023/09/13	1	82.60	0	0.00	82.50	1	8,163	0.01%
2023/09/12	0	0.00	1	82.10	82.40	-1	8,438	-0.01%
2023/09/11	1	82.50	1	82.20	82.40	0	8,423	0.00%
2023/09/08	1	81.80	1.1	82.10	82.10	-0.1	8,445	0.00%
2023/09/07	2.1	81.34	1	81.10	81.30	1.1	8,483	0.01%
2023/09/06	1	81.40	0.2	81.60	81.20	0.9	8,485	0.01%
2023/09/05	0.2	82.20	1	81.80	82.00	-0.8	8,483	-0.01%
2023/09/04	2	81.35	1	81.30	81.50	1	8,539	0.01%
2023/08/31	4	79.70	0	0.00	79.50	4	8,674	0.05%
2023/08/30	1	80.30	0	0.00	80.30	1	8,597	0.01%
2023/08/29	1.3	79.86	0	0.00	80.30	1.3	8,620	0.01%
2023/08/28	2.1	79.46	0	0.00	79.60	2.1	8,671	0.02%
2023/08/25	4.1	79.23	0	0.00	79.30	4.1	9,123	0.04%
2023/08/24	0	79.50	0	0.00	79.70	0	9,140	0.00%
2023/08/23	2.1	79.32	0	0.00	79.40	2.1	9,096	0.02%
2023/08/22	6.6	79.61	0	0.00	79.90	6.6	9,077	0.07%
2023/08/21	10	80.00	0	0.00	80.10	10	9,035	0.11%
2023/08/18	3	80.17	1.4	80.28	80.30	1.6	8,993	0.02%
2023/08/17	26.1	79.75	3.2	79.46	79.80	22.9	8,949	0.26%
2023/08/16	4.1	80.88	2	81.10	80.90	2.1	8,840	0.02%
2023/08/15	9	82.58	1	82.80	82.40	8	8,753	0.09%
2023/08/14	1	83.10	0	0.00	83.00	1	8,780	0.01%
2023/08/11	0.1	84.41	0	0.00	84.00	0.1	8,847	0.00%
2023/08/10	1	84.50	0	0.00	84.50	1	8,896	0.01%
2023/08/08	5	83.90	1.1	84.01	83.70	4	8,927	0.04%
2023/08/07	1	84.00	0	0.00	84.20	1	8,920	0.01%
2023/08/02	1.1	83.52	2.1	83.60	83.50	-0.9	8,934	-0.01%
2023/08/01	5.1	84.08	0.1	84.40	84.20	5	8,853	0.06%
2023/07/31	7	83.53	1.1	83.61	83.20	5.9	8,776	0.07%
2023/07/28	4.1	83.16	0	0.00	83.00	4.1	8,722	0.05%
2023/07/27	8.7	83.20	1	83.40	83.30	7.7	8,705	0.09%
2023/07/26	3	82.83	8.6	82.69	83.00	-5.6	8,699	-0.06%
2023/07/25	4	82.10	0.4	82.50	82.10	3.7	8,680	0.04%
2023/07/24	2.3	82.24	0	0.00	82.20	2.3	8,656	0.03%
2023/07/21	23.3	82.72	0	0.00	82.60	23.3	8,577	0.27%
2023/07/20	0.1	83.20	0	0.00	83.20	0.1	8,544	0.00%
2023/07/19	3.1	82.97	0	0.00	82.80	3.1	8,529	0.04%
2023/07/18	2	83.00	0	0.00	82.90	2	8,488	0.02%
2023/07/17	11	83.18	0	0.00	83.10	11	8,403	0.13%
2023/07/14	27.1	83.55	0	0.00	83.70	27.1	8,378	0.32%
2023/07/13	1	82.51	0	0.00	82.70	1	8,312	0.01%
2023/07/12	6	82.50	10.3	82.32	82.40	-4.2	8,267	-0.05%
2023/07/11	7	82.66	0	0.00	82.40	7	8,211	0.09%
2023/07/10	4.3	82.57	0	0.00	82.30	4.3	8,154	0.05%
2023/07/07	7.2	82.21	0	0.00	82.00	7.2	8,054	0.09%
2023/07/06	9.2	83.79	11	83.75	83.20	-1.8	7,874	-0.02%
2023/07/05	0	85.20	0	0.00	84.70	0	7,691	0.00%
2023/07/04	10.1	84.98	0	0.00	84.70	10.1	7,658	0.13%
2023/07/03	9.1	85.80	0	86.10	85.60	9	7,560	0.12%
2023/06/30	24	86.03	0	0.00	85.70	24	7,521	0.32%
2023/06/29	3.7	86.32	0	0.00	86.20	3.7	7,427	0.05%
2023/06/28	10.5	86.29	1	86.10	86.20	9.5	7,356	0.13%
2023/06/27	21	87.41	0	0.00	87.00	21	7,266	0.29%
2023/06/26	3	92.20	0	0.00	92.00	3	7,019	0.04%
2023/06/21	0	0.00	8	92.54	92.80	-8	6,899	-0.12%
2023/06/20	1	92.30	5	92.50	92.60	-4	6,850	-0.06%
2023/06/19	3.1	92.01	0	0.00	91.60	3.1	6,731	0.05%
2023/06/16	2.1	92.73	0.4	93.00	92.50	1.7	6,522	0.03%
2023/06/15	0	0.00	1	94.00	94.10	-1	6,242	-0.02%
2023/06/14	0.1	94.02	0	0.00	93.80	0.1	6,314	0.00%
2023/06/13	13	93.96	0	0.00	93.70	13	6,352	0.20%
2023/06/12	2	94.20	0.1	94.00	93.90	2	6,339	0.03%
2023/06/08	0	0.00	59.2	94.10	93.80	-59.2	6,366	-0.93%
2023/06/07	0.1	94.00	0.9	94.00	94.00	-0.8	6,346	-0.01%
2023/06/06	0.1	94.40	1	94.60	94.40	-1	6,287	-0.02%
2023/06/05	0	0.00	13	94.20	94.00	-13	6,198	-0.21%
2023/06/02	0.3	93.80	0	0.00	93.70	0.3	6,137	0.00%
2023/06/01	1.1	93.48	18	93.70	93.30	-16.9	6,111	-0.28%
2023/05/31	2	93.10	1	94.00	94.10	1	6,045	0.02%
2023/05/30	0	93.10	0	0.00	93.50	0	5,554	0.00%
2023/05/26	0	0.00	11	92.67	93.50	-11	5,536	-0.20%
2023/05/25	0	0.00	1	93.60	93.20	-1	5,529	-0.02%
2023/05/24	0	93.25	295	93.64	93.90	-295	5,556	-5.31%	大賣/鉅額交易
2023/05/23	0.3	93.40	4	93.55	93.50	-3.7	5,544	-0.07%
2023/05/22	2.1	93.35	0	0.00	93.50	2.1	5,493	0.04%
2023/05/19	3	93.67	0	0.00	94.00	3	5,434	0.06%
2023/05/18	0	0.00	1	93.81	94.30	-1	5,329	-0.02%
2023/05/17	0	0.00	1.5	94.00	94.30	-1.5	5,298	-0.03%
2023/05/16	1	92.90	2	92.90	93.10	-1	5,232	-0.02%
2023/05/15	0	0.00	1	92.20	92.90	-1	5,163	-0.02%
2023/05/10	0.6	93.79	1	92.90	93.80	-0.4	5,068	-0.01%
2023/05/08	0.2	93.40	0	0.00	93.80	0.2	5,037	0.00%
2023/05/03	1.1	93.70	0	0.00	93.60	1.1	5,169	0.02%
2023/05/02	1	93.40	1	93.70	93.90	0	5,287	0.00%
2023/04/28	2	93.45	0.3	93.70	93.90	1.8	5,393	0.03%
2023/04/27	0	0.00	1	93.70	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	1	92.90	93.60	-1	5,327	-0.02%
2023/04/25	0	0.00	10	92.20	92.00	-10	5,272	-0.19%
2023/04/20	1.1	92.48	0	0.00	92.10	1.1	5,148	0.02%
2023/04/19	12.3	92.59	0	0.00	92.50	12.3	5,188	0.24%
2023/04/18	4	93.30	1	93.10	93.00	3	5,141	0.06%
2023/04/17	3	93.53	19.3	93.39	94.00	-16.3	5,158	-0.32%
2023/04/14	0	0.00	1	93.30	93.30	-1	5,117	-0.02%
2023/04/13	0.2	93.10	3	92.70	93.10	-2.9	5,134	-0.06%
2023/04/12	3.2	92.50	1	92.60	92.60	2.2	5,090	0.04%
2023/04/11	0.2	92.28	11	92.30	92.60	-10.8	5,079	-0.21%
2023/04/10	1	91.10	2	91.75	92.10	-1	5,092	-0.02%
2023/04/07	4	90.90	0.1	91.30	90.80	3.9	5,063	0.08%
2023/04/06	2	91.30	0	0.00	91.40	2	5,029	0.04%
2023/03/31	1	92.40	0	0.00	91.80	1	5,033	0.02%
2023/03/30	2.1	91.95	1	91.90	92.40	1.1	5,188	0.02%
2023/03/29	2	92.15	0	0.00	92.30	2	5,335	0.04%
2023/03/28	0	0.00	6	92.18	92.30	-6	5,513	-0.11%
2023/03/27	1	91.50	6	91.53	91.80	-5	5,690	-0.09%
2023/03/24	1	91.40	0	0.00	91.40	1	5,972	0.02%
2023/03/23	0	0.00	1	91.40	91.40	-1	6,108	-0.02%
2023/03/22	0.1	90.70	1	90.80	90.90	-1	6,162	-0.02%
2023/03/21	0	0.00	10	90.92	90.50	-10	6,256	-0.16%
2023/03/20	0.1	90.10	26	90.00	90.00	-26	6,315	-0.41%
2023/03/17	0	0.00	25	89.79	90.70	-25	6,345	-0.39%
2023/03/16	6.1	88.48	2	88.70	88.50	4.1	6,266	0.07%
2023/03/15	11.1	89.37	0	0.00	89.00	11.1	6,268	0.18%
2023/03/13	1.8	89.95	0	0.00	90.10	1.8	6,365	0.03%
2023/03/10	0	89.90	0	0.00	89.80	0	6,397	0.00%
2023/03/09	1	90.90	0	0.00	90.60	1	6,418	0.02%
2023/03/07	72	91.28	0	0.00	91.40	72	6,490	1.11%
2023/03/06	0	0.00	11.1	91.48	91.50	-11.1	6,556	-0.17%
2023/03/02	10	90.10	0	0.00	90.20	10	6,640	0.15%
2023/03/01	0	0.00	1	90.00	90.20	-1	6,640	-0.02%
2023/02/23	0	0.00	76	91.40	91.30	-76	6,605	-1.15%
2023/02/22	4	90.83	4	91.43	91.70	0	6,591	0.00%
2023/02/21	2.1	91.37	8	90.70	91.30	-5.9	6,556	-0.09%
2023/02/17	0	89.80	0	0.00	90.10	0	6,709	0.00%
2023/02/16	3	89.60	0	0.00	89.70	3	6,870	0.04%
2023/02/15	3	89.80	0	0.00	89.60	3	6,983	0.04%
2023/02/14	0.1	90.60	12	90.51	90.60	-11.9	6,949	-0.17%
2023/02/10	3	88.93	0	0.00	89.10	3	6,958	0.04%
2023/02/09	0.1	89.50	0	89.50	89.50	0.1	7,044	0.00%
2023/02/07	1	88.90	0	0.00	89.00	1	7,121	0.01%
2023/02/06	2.1	88.60	0	0.00	88.40	2.1	7,170	0.03%
2023/02/03	1.1	88.15	0	0.00	88.60	1.1	7,161	0.02%
2023/02/02	4.2	88.47	0	0.00	89.00	4.2	7,184	0.06%
2023/02/01	8	88.60	23	88.30	88.90	-15	7,152	-0.21%
2023/01/31	2.3	89.65	2	90.05	89.30	0.3	7,162	0.00%
2023/01/30	2	89.20	8	89.60	90.00	-6	7,070	-0.08%
2023/01/16	0	0.00	0.1	88.30	88.30	-0.1	6,976	0.00%
2023/01/13	1	87.90	0	0.00	88.20	1	7,064	0.01%
2023/01/12	100	87.70	0	0.00	87.70	100	7,453	1.34%
2023/01/11	250.1	88.07	0	0.00	87.90	250.1	7,570	3.30%	大買/鉅額交易
2023/01/10	1	89.20	0	0.00	88.90	1	7,628	0.01%
2023/01/09	0	0.00	3	88.70	88.90	-3	7,691	-0.04%
2023/01/06	0	0.00	0.1	87.80	88.00	-0.1	7,752	0.00%
2023/01/05	0	0.00	1	87.30	87.50	-1	8,088	-0.01%
2023/01/03	1	86.01	0	0.00	87.00	1	8,539	0.01%
2022/12/29	0	0.00	0	86.30	86.10	0	8,694	0.00%
2022/12/28	0	0.00	25	86.66	86.90	-25	8,733	-0.29%
2022/12/27	0	0.00	25	87.00	87.20	-25	8,734	-0.29%
2022/12/26	0.1	86.90	0.2	86.80	86.90	-0.2	8,766	0.00%
2022/12/23	1	86.00	0	0.00	86.80	1	8,896	0.01%
2022/12/22	0	0.00	2	86.50	87.20	-2	8,934	-0.02%
2022/12/21	1.1	85.53	0	0.00	85.40	1.1	8,866	0.01%
2022/12/20	5.1	85.44	0	0.00	85.30	5.1	8,783	0.06%
2022/12/19	3.3	86.34	0	0.00	86.30	3.3	8,717	0.04%
2022/12/15	3	88.20	4	88.73	88.90	-1	8,295	-0.01%
2022/12/13	2	86.35	0	0.00	86.30	2	8,153	0.02%
2022/12/12	48	86.69	0	0.00	86.70	48	8,252	0.58%
2022/12/09	1	87.80	0	0.00	87.90	1	9,436	0.01%
2022/12/08	0.2	87.60	4	87.40	87.30	-3.8	9,540	-0.04%
2022/12/07	1	88.30	1	89.00	88.10	0	9,661	0.00%
2022/12/06	2	88.45	0	0.00	87.30	2	9,655	0.02%
2022/12/05	1	89.20	0	89.80	89.10	1	9,593	0.01%
2022/12/02	8.1	89.87	0	0.00	89.10	8.1	9,596	0.08%
2022/11/30	2	89.80	1	89.80	90.20	1	9,625	0.01%
2022/11/29	0	0.00	0.1	89.00	88.90	-0.1	9,597	0.00%
2022/11/28	0	0.00	2	88.70	89.10	-2	9,723	-0.02%
2022/11/25	0	0.00	1	89.80	89.90	-1	9,757	-0.01%
2022/11/24	0	0.00	5.1	89.40	89.70	-5.1	9,761	-0.05%
2022/11/22	0	0.00	6	88.52	88.70	-6	9,844	-0.06%
2022/11/21	2	87.40	6	87.67	88.00	-4	9,853	-0.04%
2022/11/18	0.1	87.50	0	0.00	87.70	0.1	9,828	0.00%
2022/11/17	5	87.40	0	0.00	87.40	5	9,804	0.05%
2022/11/16	4	87.50	1	88.20	87.40	3	9,804	0.03%
2022/11/15	1	88.80	0	88.60	88.60	1	9,719	0.01%
2022/11/14	0	0.00	1	89.00	89.10	-1	9,656	-0.01%
2022/11/11	0	0.00	12.3	87.47	87.70	-12.3	9,505	-0.13%
2022/11/09	0	0.00	3	85.80	86.00	-3	9,444	-0.03%
2022/11/08	2	85.00	0	0.00	85.50	2	9,425	0.02%
2022/11/07	0	0.00	2	84.45	84.60	-2	9,433	-0.02%
2022/11/03	1	82.30	0	0.00	82.80	1	9,447	0.01%
2022/11/02	7.1	83.06	5	83.70	82.80	2.1	9,418	0.02%
2022/10/31	0.1	83.20	0.1	83.20	83.10	0	9,418	0.00%
2022/10/28	0	0.00	11	83.18	82.90	-11	9,585	-0.11%
2022/10/27	2	82.90	1.5	83.61	82.50	0.5	9,654	0.01%
2022/10/26	1	82.70	1	82.90	82.60	0	9,730	0.00%
2022/10/25	0	0.00	5.1	82.30	82.30	-5.1	9,742	-0.05%
2022/10/24	3.1	82.04	3.2	82.30	82.00	-0.1	9,733	0.00%
2022/10/21	1	82.30	6	82.10	81.80	-5	9,701	-0.05%
2022/10/20	5	79.30	0	0.00	80.80	5	9,624	0.05%
2022/10/19	7	80.99	0.3	81.00	80.20	6.7	9,275	0.07%
2022/10/18	0.1	81.00	6	80.70	80.90	-6	9,215	-0.06%
2022/10/17	2	79.60	0	0.00	80.60	2	9,241	0.02%
2022/10/14	7.1	80.20	44	80.08	79.90	-36.9	9,316	-0.40%
2022/10/13	13.4	78.75	43	78.74	78.90	-29.6	9,360	-0.32%
2022/10/12	9.9	81.10	3	81.10	80.80	6.9	9,170	0.08%
2022/10/11	1	84.60	7	85.09	84.50	-6	8,910	-0.07%
2022/10/07	12	85.57	0	0.00	85.10	12	8,876	0.14%
2022/10/06	57.1	86.11	0.2	86.60	86.10	56.9	8,904	0.64%
2022/10/05	1.8	88.00	4.1	87.75	87.70	-2.4	9,030	-0.03%
2022/10/04	11	87.08	5.1	87.80	87.80	5.9	9,132	0.06%
2022/10/03	2	86.55	7	86.99	86.50	-5	9,218	-0.05%
2022/09/30	1.7	86.36	1	86.60	86.60	0.7	9,474	0.01%
2022/09/29	10.2	85.11	0	0.00	85.70	10.2	9,850	0.10%
2022/09/28	5.1	84.67	5.1	85.10	84.80	0	10,216	0.00%
2022/09/27	2.2	85.26	0	0.00	85.20	2.2	10,765	0.02%
2022/09/26	3.1	85.47	2	85.50	86.00	1.1	10,965	0.01%
2022/09/23	54.3	86.61	0	0.00	86.60	54.3	11,047	0.49%
2022/09/22	10	85.57	1	86.00	85.90	9	11,152	0.08%
2022/09/21	1	86.00	15	86.50	86.20	-14	11,252	-0.12%
2022/09/20	1	86.30	0	0.00	86.10	1	11,281	0.01%
2022/09/19	9.3	85.85	2	86.50	85.50	7.3	11,293	0.06%
2022/09/16	8.2	86.76	1	87.30	86.50	7.2	11,213	0.06%
2022/09/15	2	88.15	0	0.00	88.10	2	10,054	0.02%
2022/09/14	5	88.22	1	87.80	88.10	4	9,981	0.04%
2022/09/13	11	89.00	0	0.00	90.30	11	9,999	0.11%
2022/09/12	0.1	89.50	2	89.40	89.40	-1.9	10,050	-0.02%
2022/09/08	12.2	87.82	0	88.60	88.30	12.1	10,178	0.12%
2022/09/07	9.1	88.35	0	0.00	88.30	9.1	10,164	0.09%
2022/09/06	1	88.90	9	89.10	89.80	-8	10,169	-0.08%
2022/09/05	12	88.27	1	88.60	89.30	11	10,151	0.11%
2022/09/02	6.2	89.16	0	0.00	88.80	6.2	10,165	0.06%
2022/09/01	10.1	89.95	0	0.00	90.00	10.1	10,051	0.10%
2022/08/31	1	90.90	0	0.00	91.10	1	9,984	0.01%
2022/08/30	8	91.20	0	0.00	91.30	8	9,958	0.08%
2022/08/29	12	91.48	0	0.00	91.30	12	9,946	0.12%
2022/08/26	8.1	93.43	0	0.00	93.20	8.1	9,984	0.08%
2022/08/24	3	93.70	0	0.00	93.60	3	10,138	0.03%
2022/08/23	6	93.97	0	0.00	93.60	6	10,638	0.06%
2022/08/22	5	93.96	0	94.10	94.90	5	10,726	0.05%
2022/08/19	4	94.00	0	0.00	94.30	4	10,799	0.04%
2022/08/18	1	94.20	1	94.00	94.20	0	10,853	0.00%
2022/08/17	6	93.85	1	94.30	94.20	5	10,913	0.05%
2022/08/16	1	94.20	0	0.00	94.40	1	10,885	0.01%
2022/08/15	1.1	94.22	2.1	94.60	94.50	-1	10,889	-0.01%
2022/08/12	3	93.60	2	93.80	93.80	1	10,944	0.01%
2022/08/11	0.1	92.30	11	91.98	92.60	-10.9	10,945	-0.10%
2022/08/09	1	90.50	0	0.00	90.90	1	11,003	0.01%
2022/08/08	2	90.40	11	90.80	91.00	-9	11,019	-0.08%
2022/08/05	7	91.16	0	0.00	91.00	7	11,228	0.06%
2022/08/04	5	90.38	0	0.00	90.90	5	11,252	0.04%
2022/08/03	3	91.00	5	91.22	91.70	-2	11,106	-0.02%
2022/08/02	9	90.96	11	91.20	91.60	-2	11,103	-0.02%
2022/08/01	3	92.40	0	0.00	92.50	3	11,027	0.03%
2022/07/29	2.1	91.62	4	91.88	92.00	-1.9	10,996	-0.02%
2022/07/28	1	90.10	1	90.60	91.10	0	10,995	0.00%
2022/07/27	4	89.85	12	90.60	90.20	-8	10,993	-0.07%
2022/07/26	4	90.40	12	90.90	90.30	-8	10,952	-0.07%
2022/07/25	6	88.95	14.1	89.04	90.30	-8.1	10,920	-0.07%
2022/07/22	30.1	88.54	4	88.15	87.90	26.1	10,914	0.24%
2022/07/21	22.2	88.04	2	88.75	88.80	20.2	10,861	0.19%
2022/07/20	75.2	88.55	6	88.42	87.80	69.2	10,764	0.64%
2022/07/19	28	88.43	0	0.00	88.60	28	10,689	0.26%
2022/07/18	9.1	87.42	7	87.90	88.00	2.1	10,611	0.02%
2022/07/15	25	87.05	3.1	87.10	86.60	22	10,582	0.21%
2022/07/14	5	86.36	2.2	86.83	87.00	2.8	10,588	0.03%
2022/07/13	18.4	85.79	7	86.22	85.70	11.3	10,502	0.11%
2022/07/12	6.1	85.34	6	85.07	85.40	0.1	10,277	0.00%
2022/07/11	11.2	85.36	6.1	85.80	84.90	5.1	10,133	0.05%
2022/07/08	15.1	84.90	2	85.65	85.00	13.1	10,017	0.13%
2022/07/07	33.5	85.00	9	85.09	84.60	24.5	9,785	0.25%
2022/07/06	33.5	89.01	1	90.50	87.00	32.5	9,401	0.35%
2022/07/05	12.6	95.33	1	95.30	94.00	11.6	9,018	0.13%
2022/07/04	7	107.00	9	107.00	107.50	-2	8,424	-0.02%
2022/07/01	5	108.00	10	109.00	108.00	-5	8,220	-0.06%
2022/06/30	9	108.83	5	108.90	108.50	4	8,119	0.05%
2022/06/29	1	109.50	10	110.00	109.50	-9	8,045	-0.11%
2022/06/28	5	109.00	0.6	109.04	109.50	4.4	7,922	0.06%
2022/06/27	0	0.00	5.1	109.59	109.50	-5.1	7,924	-0.06%
2022/06/24	0.1	108.50	2	108.50	109.00	-2	7,945	-0.02%
2022/06/23	0.1	107.50	12	108.25	108.00	-11.9	7,887	-0.15%
2022/06/22	0	0.00	7	107.93	108.00	-7	7,848	-0.09%
2022/06/21	0.2	107.50	11	107.95	108.50	-10.9	7,831	-0.14%
2022/06/20	5.1	106.52	18.3	107.12	107.50	-13.2	7,724	-0.17%
2022/06/17	7	105.79	3	106.50	106.50	4	7,664	0.05%
2022/06/16	5	106.50	5	107.50	106.50	0	7,592	0.00%
2022/06/15	5	106.50	6	107.42	106.50	-1	7,705	-0.01%
2022/06/14	5	107.00	5	106.50	106.50	0	7,759	0.00%
2022/06/13	13	105.96	1	106.00	106.50	12	7,871	0.15%
2022/06/10	1	108.00	1	107.50	107.50	0	7,861	0.00%
2022/06/09	11.1	107.77	2.1	107.52	108.00	9	7,951	0.11%
2022/06/07	10.3	107.26	0	0.00	107.00	10.3	8,272	0.12%
2022/06/06	1	108.00	1	108.00	108.50	0	8,280	0.00%
2022/06/01	2	106.50	5.2	106.52	106.50	-3.2	8,506	-0.04%
2022/05/31	5	105.00	1	107.50	105.00	4	8,426	0.05%
2022/05/30	2	107.00	7	107.00	106.50	-5	8,037	-0.06%
2022/05/26	0	0.00	0.1	105.00	105.00	-0.1	8,141	0.00%
2022/05/24	0	0.00	2	105.00	105.00	-2	8,236	-0.02%
2022/05/23	0	105.00	0	0.00	105.00	0	8,228	0.00%
2022/05/18	0.1	104.00	0	0.00	104.50	0.1	8,342	0.00%
2022/05/17	3	103.00	4	103.50	103.00	-1	8,376	-0.01%
2022/05/16	10	102.50	1	103.50	102.50	9	8,437	0.11%
2022/05/13	9	101.78	10	102.75	102.50	-1	8,435	-0.01%
2022/05/12	5.8	100.65	0	0.00	100.50	5.8	8,299	0.07%
2022/05/11	12.1	102.50	0	103.00	102.00	12	8,256	0.15%
2022/05/10	5	102.00	0	0.00	103.50	5	8,259	0.06%
2022/05/09	1.1	103.50	0	0.00	103.50	1.1	8,273	0.01%
2022/05/06	29	105.50	0	105.50	105.50	29	8,259	0.35%
2022/05/05	10	106.00	6	106.00	106.00	4	8,321	0.05%
2022/05/04	10	105.50	0	0.00	106.50	10	8,330	0.12%
2022/04/28	10	104.50	0	0.00	104.50	10	8,519	0.12%
2022/04/27	3.1	104.34	0	0.00	104.50	3.1	8,485	0.04%
2022/04/26	11	105.45	0	0.00	105.50	11	8,441	0.13%
2022/04/25	14.1	105.36	2	106.00	106.00	12.1	8,385	0.14%
2022/04/22	30	106.50	1	106.50	107.00	29	8,304	0.35%
2022/04/21	0.2	106.00	2	106.50	107.00	-1.8	8,259	-0.02%
2022/04/19	0	0.00	0	105.00	105.50	0	8,356	0.00%
2022/04/18	2	105.00	0	0.00	104.50	2	8,377	0.02%
2022/04/13	1	105.00	0	0.00	105.50	1	8,456	0.01%
2022/04/12	4	104.75	0	0.00	105.00	4	8,445	0.05%
2022/04/11	1	105.50	0	0.00	105.50	1	8,370	0.01%
2022/04/08	2	106.50	2	105.50	106.50	0	8,347	0.00%
2022/04/07	1	106.50	0	0.00	106.50	1	8,303	0.01%
2022/04/01	2	106.00	0	0.00	107.00	2	8,206	0.02%
2022/03/31	2.1	106.01	0	0.00	106.50	2.1	8,104	0.03%
2022/03/30	8	106.44	0.3	106.50	106.50	7.7	8,086	0.10%
2022/03/29	3	105.67	0	0.00	105.50	3	8,022	0.04%
2022/03/28	2.1	105.52	0	0.00	105.50	2.1	7,953	0.03%
2022/03/24	1.1	107.00	0	0.00	107.00	1.1	7,876	0.01%
2022/03/23	0	0.00	2	107.25	107.50	-2	7,922	-0.03%
2022/03/22	0.1	107.00	0.4	107.50	107.50	-0.3	7,989	0.00%
2022/03/21	0	0.00	16	107.47	107.50	-16	8,039	-0.20%
2022/03/18	2	106.48	0	0.00	106.00	2	8,004	0.03%
2022/03/16	1.2	105.08	0	0.00	106.00	1.2	7,773	0.02%
2022/03/15	2	106.00	6	105.75	106.00	-4	7,648	-0.05%
2022/03/14	2	107.00	2	107.50	106.50	0	7,660	0.00%
2022/03/11	9	106.67	2	107.25	106.50	7	7,593	0.09%
2022/03/10	1	106.50	1	107.00	105.00	0	7,386	0.00%
2022/03/09	0	0.00	5	105.50	105.50	-5	7,252	-0.07%
2022/03/08	10.1	104.40	0	0.00	104.00	10.1	7,210	0.14%
2022/03/07	2.1	105.74	4	106.13	106.00	-1.9	7,029	-0.03%
2022/03/04	3	107.50	16	107.97	108.00	-13	7,095	-0.18%
2022/03/03	0	0.00	8	109.00	109.00	-8	7,095	-0.11%
2022/03/02	23	108.87	2	109.00	108.50	21	7,035	0.30%
2022/03/01	1	108.00	6	106.92	108.00	-5	6,869	-0.07%
2022/02/25	2	104.00	0	0.00	105.00	2	6,807	0.03%
2022/02/24	272	104.01	3.4	104.50	104.00	268.6	6,753	3.98%	大買/鉅額交易
2022/02/23	1	104.50	0.1	105.00	105.00	0.9	6,722	0.01%
2022/02/21	8	105.00	0	0.00	105.00	8	6,927	0.12%
2022/02/18	1	105.00	0	0.00	106.00	1	7,044	0.01%
2022/02/17	0	0.00	1	107.50	105.50	-1	7,043	-0.01%
2022/02/16	0	0.00	6	106.00	106.50	-6	6,983	-0.09%
2022/02/15	1	104.50	0	0.00	104.00	1	6,925	0.01%
2022/02/14	1	105.50	0.7	105.50	105.00	0.3	7,079	0.00%
2022/02/10	1	105.50	1	105.50	106.50	0	7,207	0.00%
2022/02/09	1	105.00	0	0.00	105.50	1	7,314	0.01%
2022/02/08	1.3	106.00	3	106.33	105.50	-1.7	7,312	-0.02%
2022/02/07	0.7	107.50	1	107.50	107.00	-0.3	7,354	0.00%
2022/01/26	0.3	105.00	0	0.00	105.00	0.3	7,364	0.00%
2022/01/25	455.2	103.65	0	0.00	104.50	455.2	7,448	6.11%	大買/鉅額交易
2022/01/24	77	105.01	1	105.00	105.50	76	7,437	1.02%
2022/01/21	0.8	105.91	0	0.00	105.00	0.8	7,573	0.01%
2022/01/20	0.5	107.50	3	107.33	107.50	-2.6	7,587	-0.03%
2022/01/19	2	106.00	0	0.00	106.00	2	7,649	0.03%
2022/01/18	0	0.00	11	106.00	106.50	-11	7,665	-0.14%
2022/01/17	4.2	106.48	0	0.00	106.00	4.2	7,731	0.05%
2022/01/14	5.2	107.50	1	107.50	107.00	4.2	7,856	0.05%
2022/01/12	2.5	106.46	11.7	107.79	109.00	-9.3	8,218	-0.11%
2022/01/10	1	105.50	3	105.50	105.50	-2	8,211	-0.02%
2022/01/07	0.3	105.50	0	0.00	105.50	0.3	8,319	0.00%
2022/01/06	3.4	105.55	0	0.00	106.50	3.4	8,455	0.04%
2022/01/05	16.3	104.97	0.5	105.00	105.50	15.8	8,674	0.18%
2022/01/04	0.3	104.50	0	0.00	105.00	0.3	8,834	0.00%
2022/01/03	198.2	105.00	0	0.00	105.50	198.2	8,945	2.21%	大買/鉅額交易
2021/12/30	0	0.00	0.3	105.00	104.00	-0.3	9,174	0.00%
2021/12/29	0	0.00	5	105.40	105.50	-5	9,599	-0.05%
2021/12/28	5	103.50	1	105.00	105.00	4	9,998	0.04%
2021/12/27	0	0.00	1	104.50	104.50	-1	10,144	-0.01%
2021/12/24	2	104.50	1	104.00	104.00	1	10,408	0.01%
2021/12/23	0	0.00	1	104.50	104.50	-1	10,681	-0.01%
2021/12/21	10	102.50	12	103.00	103.50	-2	11,654	-0.02%
2021/12/20	5	102.00	6	102.42	102.00	-1	12,136	-0.01%
2021/12/17	2	102.50	817	103.00	103.00	-815	12,381	-6.58%	大賣/鉅額交易
2021/12/16	8.3	101.70	0	0.00	101.50	8.3	12,350	0.07%
2021/12/15	2	102.00	0	0.00	102.00	2	12,302	0.02%
2021/12/13	2	103.50	0	0.00	103.00	2	12,371	0.02%
2021/12/10	2	104.25	0	0.00	104.00	2	12,352	0.02%
2021/12/09	0	0.00	100	105.00	105.00	-100	12,467	-0.80%
2021/12/08	0	0.00	155	105.52	104.50	-155	12,528	-1.24%	大賣/鉅額交易
2021/12/02	5	103.40	1	103.50	103.50	4	12,449	0.03%
2021/11/30	4	102.63	1	102.50	102.50	3	12,472	0.02%
2021/11/29	3	102.17	0	0.00	103.00	3	12,270	0.02%
2021/11/26	2	104.00	1	104.00	103.50	1	12,251	0.01%
2021/11/25	2	105.25	0	0.00	105.00	2	12,261	0.02%
2021/11/24	0	0.00	1	106.50	106.00	-1	12,315	-0.01%
2021/11/23	3	104.50	3	105.00	105.00	0	12,257	0.00%
2021/11/22	0	0.00	4	105.00	104.50	-4	12,227	-0.03%
2021/11/19	33.2	103.97	0	0.00	103.50	33.2	12,136	0.27%
2021/11/18	0	0.00	700	107.00	107.00	-700	11,918	-5.87%	大賣/鉅額交易
2021/11/17	5.3	105.50	5	105.90	106.00	0.3	11,820	0.00%
2021/11/16	4.2	106.00	9.3	106.25	106.50	-5.1	11,666	-0.04%
2021/11/15	1.5	107.00	0	0.00	107.00	1.5	11,682	0.01%
2021/11/12	2	107.00	5.1	107.30	107.50	-3.1	11,647	-0.03%
2021/11/11	10	105.15	1	105.50	105.50	9	11,592	0.08%
2021/11/10	0.5	106.50	0.3	107.00	107.00	0.2	11,432	0.00%
2021/11/09	4	107.88	2	107.75	107.50	2	11,333	0.02%
2021/11/08	4.1	109.01	103	108.05	110.00	-98.9	11,165	-0.89%	大賣/
2021/11/05	0	0.00	1	108.00	107.00	-1	11,022	-0.01%
2021/11/04	1	106.00	6	107.00	106.00	-5	10,998	-0.05%
2021/11/03	2	106.00	1	107.00	107.50	1	10,927	0.01%
2021/11/02	5	106.30	2	107.00	106.50	3	10,863	0.03%
2021/11/01	1	107.50	0	0.00	107.00	1	10,740	0.01%
2021/10/29	9	107.39	0	0.00	107.50	9	10,641	0.08%
2021/10/28	14.3	108.50	4	108.50	108.00	10.3	10,504	0.10%
2021/10/27	6	110.67	0	0.00	111.00	6	10,432	0.06%
2021/10/26	0	0.00	0.2	110.50	110.00	-0.2	10,494	0.00%
2021/10/25	1	109.00	1	111.00	111.50	0	10,508	0.00%
2021/10/22	6.2	110.03	1	110.00	110.00	5.2	10,514	0.05%
2021/10/21	3.2	111.84	52	112.05	113.50	-48.8	10,413	-0.47%
2021/10/20	1	111.50	1	113.50	113.50	0	10,215	0.00%
2021/10/19	1	113.50	2	113.75	114.00	-1	9,990	-0.01%
2021/10/18	7	113.93	4	114.38	115.00	3	9,959	0.03%
2021/10/15	4	112.50	2	113.00	114.50	2	9,956	0.02%
2021/10/14	13	114.62	1	113.50	114.00	12	9,855	0.12%
2021/10/13	6	115.33	12	117.21	115.50	-6	9,741	-0.06%
2021/10/12	9	117.67	2.2	117.86	117.50	6.8	9,496	0.07%
2021/10/08	1.1	118.00	5.5	117.82	118.00	-4.3	9,317	-0.05%
2021/10/07	6	117.83	12	117.33	118.00	-6	9,224	-0.07%
2021/10/06	12.3	118.28	34.4	118.26	118.00	-22.1	9,030	-0.24%
2021/10/05	4.2	114.53	15.9	114.86	115.00	-11.7	8,643	-0.14%
2021/10/04	3	110.50	4	111.25	111.00	-1	8,390	-0.01%
2021/10/01	8	109.13	1.1	109.00	110.00	6.9	8,267	0.08%
2021/09/30	6.4	111.26	4	114.13	113.50	2.4	8,093	0.03%
2021/09/29	3	114.83	11.3	114.07	113.50	-8.2	7,876	-0.10%
2021/09/28	10	110.80	213	112.67	114.00	-203	7,485	-2.71%	大賣/鉅額交易
2021/09/27	0.2	110.50	28.7	110.90	111.50	-28.6	7,240	-0.39%
2021/09/24	1	106.00	15	105.83	106.00	-14	6,848	-0.20%
2021/09/23	0	0.00	7	102.93	102.50	-7	6,662	-0.11%
2021/09/22	0	0.00	26	100.96	100.00	-26	6,646	-0.39%
2021/09/17	1	103.00	1.7	103.02	102.00	-0.7	6,607	-0.01%
2021/09/16	0.5	103.50	11	103.55	103.00	-10.5	6,553	-0.16%
2021/09/15	0	0.00	2	102.50	102.00	-2	6,427	-0.03%
2021/09/14	0.2	102.00	10.4	101.98	102.00	-10.2	6,401	-0.16%
2021/09/10	0.3	99.60	0	0.00	99.20	0.3	6,316	0.00%
2021/09/09	0.1	99.50	0	0.00	99.10	0.1	6,426	0.00%
2021/09/07	1	100.00	0	0.00	100.50	1	6,402	0.02%
2021/09/06	2	99.50	0	0.00	99.30	2	6,401	0.03%
2021/09/03	0	0.00	2	99.95	100.50	-2	6,391	-0.03%
2021/09/02	5	98.80	4	99.40	98.80	1	6,381	0.02%
2021/09/01	9.3	100.43	0	0.00	100.00	9.3	6,405	0.15%
2021/08/31	0	0.00	2	102.50	102.50	-2	6,401	-0.03%
2021/08/30	0.1	102.00	4	101.63	102.50	-3.9	6,397	-0.06%
2021/08/27	5	99.20	2	99.30	100.50	3	6,387	0.05%
2021/08/26	0	0.00	8	98.55	98.90	-8	6,430	-0.12%
2021/08/25	1	99.30	1	99.00	99.50	0	6,564	0.00%
2021/08/23	0	0.00	1.2	97.94	98.00	-1.2	6,695	-0.02%
2021/08/20	5	96.16	1	95.80	95.80	4	6,783	0.06%
2021/08/19	3	97.47	0.1	97.90	96.70	2.9	6,880	0.04%
2021/08/18	0	0.00	3	98.00	99.50	-3	6,825	-0.04%
2021/08/17	0.2	99.40	0	0.00	98.90	0.2	6,935	0.00%
2021/08/16	200	99.44	0	0.00	99.30	200	6,951	2.88%	大買/鉅額交易
2021/08/10	3	99.70	0	0.00	99.50	3	7,258	0.04%
2021/08/05	0	0.00	14	101.96	101.00	-14	7,661	-0.18%
2021/08/04	1	101.00	0	0.00	101.50	1	8,055	0.01%
2021/08/03	0	0.00	5.8	100.50	101.00	-5.8	8,328	-0.07%
2021/08/02	0	0.00	2	101.25	102.00	-2	8,469	-0.02%
2021/07/30	10	99.86	3.3	100.06	99.80	6.7	9,101	0.07%
2021/07/29	249.1	100.00	1	101.50	102.00	248.1	9,390	2.64%	大買/鉅額交易
2021/07/28	15.1	99.74	10	99.52	100.00	5.1	9,444	0.05%
2021/07/27	7.1	99.80	0	0.00	99.70	7.1	9,707	0.07%
2021/07/26	3.8	99.68	5	99.40	99.40	-1.2	9,838	-0.01%
2021/07/22	2	100.75	1.9	101.20	102.00	0.1	10,015	0.00%
2021/07/21	7.1	100.11	8	100.00	100.00	-1	10,054	-0.01%
2021/07/20	2.1	101.26	1	102.50	101.50	1.1	10,028	0.01%
2021/07/19	6	102.00	0	0.00	102.50	6	10,182	0.06%
2021/07/16	0	0.00	5.4	104.15	104.50	-5.4	10,397	-0.05%
2021/07/15	1	103.00	6	104.00	104.00	-5	10,565	-0.05%
2021/07/13	5	102.70	0	0.00	103.00	5	10,872	0.05%
2021/07/12	12	103.58	0	0.00	103.00	12	11,115	0.11%
2021/07/09	6	102.08	1	101.50	103.50	5	11,480	0.04%
2021/07/08	2	103.00	0	0.00	103.50	2	11,562	0.02%
2021/07/07	6	104.92	12	104.54	105.00	-6	11,659	-0.05%
2021/07/06	4.7	106.08	0.1	106.50	106.00	4.6	11,785	0.04%
2021/07/05	3	106.83	21.2	106.71	107.50	-18.2	11,944	-0.15%
2021/07/02	2.2	107.27	18	106.03	105.00	-15.8	11,846	-0.13%
2021/07/01	0	0.00	2	103.75	104.00	-2	11,708	-0.02%
2021/06/30	0	103.50	6.2	103.92	103.00	-6.2	11,629	-0.05%
2021/06/29	6	103.00	0	0.00	104.00	6	11,561	0.05%
2021/06/28	6	102.92	1	103.00	103.00	5	11,566	0.04%
2021/06/25	0	0.00	2.4	103.79	104.00	-2.4	11,585	-0.02%
2021/06/23	1	102.50	22	102.57	103.50	-21	11,629	-0.18%
2021/06/22	0	0.00	6	102.00	102.00	-6	11,630	-0.05%
2021/06/21	3.2	100.00	0	0.00	100.00	3.2	11,629	0.03%
2021/06/18	4	101.13	1	101.00	102.00	3	11,614	0.03%
2021/06/17	0	0.00	152	103.50	103.50	-152	11,599	-1.31%	大賣/鉅額交易
2021/06/16	0	0.00	0	104.00	104.50	0	11,963	0.00%
2021/06/15	30	104.00	0	0.00	104.00	30	12,051	0.25%
2021/06/11	1.4	103.93	20	103.50	103.50	-18.6	12,157	-0.15%
2021/06/09	1	103.00	0	103.50	103.00	1	12,382	0.01%
2021/06/08	0	0.00	4	104.50	104.00	-4	12,376	-0.03%
2021/06/07	0.4	106.13	10	106.00	106.50	-9.6	12,535	-0.08%
2021/06/04	0	0.00	202	105.18	106.00	-202	12,768	-1.58%	大賣/鉅額交易
2021/06/03	11.2	105.99	0.1	105.50	106.00	11.1	12,816	0.09%
2021/06/02	1	105.00	4	105.25	106.00	-3	12,873	-0.02%
2021/06/01	0	0.00	1	103.50	103.00	-1	12,846	-0.01%
2021/05/31	1	101.50	3	102.66	103.50	-2	13,056	-0.02%
2021/05/28	0	0.00	2	100.75	101.50	-2	13,265	-0.02%
2021/05/27	0.1	100.99	0	0.00	101.00	0.1	13,310	0.00%
2021/05/25	0	0.00	27	102.20	102.50	-27	13,572	-0.20%
2021/05/24	1	99.00	14	99.01	98.90	-13	13,657	-0.10%
2021/05/21	0	0.00	2	99.50	98.10	-2	13,981	-0.01%
2021/05/20	4	96.60	1	96.90	96.80	3	14,099	0.02%
2021/05/19	1	96.37	17.3	98.85	98.50	-16.3	14,120	-0.12%
2021/05/18	20	97.90	3	95.47	97.90	17	14,190	0.12%
2021/05/17	7	92.50	0.3	93.80	93.40	6.7	14,440	0.05%
2021/05/14	2	94.90	2	96.35	95.50	0	14,412	0.00%
2021/05/13	15	94.45	4	95.45	94.30	11	14,304	0.08%
2021/05/12	19.6	97.88	8	96.93	95.70	11.6	14,150	0.08%
2021/05/11	3.3	101.46	2	102.00	102.50	1.3	13,816	0.01%
2021/05/10	2.4	105.21	3.2	105.96	106.00	-0.8	13,578	-0.01%
2021/05/07	29.2	104.83	133	107.76	105.00	-103.8	13,578	-0.76%	大賣/鉅額交易
2021/05/06	3	112.17	57.7	112.14	113.00	-54.7	13,037	-0.42%
2021/05/05	3	107.33	6	108.58	108.00	-3	12,639	-0.02%
2021/05/04	7.1	107.67	2	108.00	107.00	5.1	12,607	0.04%
2021/05/03	1.2	107.42	4.2	107.64	107.50	-3	12,346	-0.02%
2021/04/29	1.2	106.00	0.3	106.50	106.00	0.9	12,280	0.01%
2021/04/28	6.1	106.00	200.5	106.50	106.00	-194.4	12,175	-1.60%	大賣/鉅額交易
2021/04/27	0.1	107.00	162	107.56	108.50	-161.9	12,241	-1.32%	大賣/鉅額交易
2021/04/26	0.8	106.38	102	107.49	107.50	-101.2	12,198	-0.83%	大賣/鉅額交易
2021/04/23	6.1	105.16	4.2	105.26	107.00	1.9	12,214	0.02%
2021/04/22	2.2	107.68	29	109.93	108.00	-26.8	12,183	-0.22%
2021/04/21	4	108.38	25.5	107.60	108.50	-21.5	11,993	-0.18%
2021/04/20	12.3	109.41	2	109.50	109.50	10.3	11,881	0.09%
2021/04/19	4.2	111.24	2	111.50	111.50	2.2	11,803	0.02%
2021/04/16	10.2	107.84	23	108.85	109.00	-12.8	11,759	-0.11%
2021/04/15	5	107.85	520	107.99	108.00	-515	11,627	-4.43%	大賣/鉅額交易
2021/04/14	3.1	102.99	12	103.79	104.00	-8.9	11,382	-0.08%
2021/04/13	15	103.70	0.2	102.50	102.00	14.8	11,226	0.13%
2021/04/12	6	104.00	2.8	103.29	103.00	3.2	11,162	0.03%
2021/04/09	17	103.18	6.2	102.94	103.00	10.8	11,135	0.10%
2021/04/08	14	100.03	0	0.00	100.50	14	11,059	0.13%
2021/04/07	1	99.80	4.1	100.25	100.50	-3.1	11,214	-0.03%
2021/04/01	1	100.50	0	0.00	100.50	1	11,227	0.01%
2021/03/31	1	100.00	1.2	100.81	101.00	-0.2	11,238	0.00%
2021/03/30	1	101.50	1	100.50	100.50	0	11,190	0.00%
2021/03/29	0	0.00	3	101.50	101.50	-3	11,165	-0.03%
2021/03/26	2	100.50	1	99.90	101.00	1	11,355	0.01%
2021/03/25	1.7	99.61	9	99.61	100.00	-7.3	11,504	-0.06%
2021/03/24	5	98.76	1	99.20	98.90	4	11,542	0.03%
2021/03/23	3.1	99.78	1	101.00	99.60	2.1	11,488	0.02%
2021/03/22	1.1	98.57	4.5	98.92	100.00	-3.4	11,485	-0.03%
2021/03/19	24.2	97.94	7	98.77	97.10	17.2	11,390	0.15%
2021/03/18	6.1	100.59	3	100.67	100.50	3.1	11,029	0.03%
2021/03/17	0.1	101.50	1	101.50	101.00	-0.9	10,961	-0.01%
2021/03/16	21	100.74	7.4	101.34	101.00	13.6	10,913	0.12%
2021/03/15	8	103.88	0.8	103.00	103.00	7.2	10,831	0.07%
2021/03/12	7	104.07	5	104.40	105.00	2	10,818	0.02%
2021/03/11	17.1	106.70	2	105.00	105.00	15.1	10,867	0.14%
2021/03/10	6.2	104.02	12	104.79	104.50	-5.9	10,873	-0.05%
2021/03/09	300.1	102.62	1	102.00	102.50	299.1	10,713	2.79%	大買/鉅額交易
2021/03/08	3	101.50	3.4	101.35	101.50	-0.4	10,687	0.00%
2021/03/05	152.1	101.00	4	101.25	101.50	148.1	10,640	1.39%	大買/鉅額交易
2021/03/04	3.1	101.00	215	101.16	101.50	-211.9	10,798	-1.96%	大賣/鉅額交易
2021/03/03	300.1	100.67	19	101.16	101.00	281.1	10,696	2.63%	大買/鉅額交易
2021/03/02	0.1	98.60	3	99.23	98.20	-3	10,379	-0.03%
2021/02/26	2	98.45	2.4	97.43	97.50	-0.4	10,298	0.00%
2021/02/25	2	100.00	37.3	100.21	100.00	-35.3	10,107	-0.35%
2021/02/24	2.1	100.21	12.1	100.15	100.00	-9.9	10,050	-0.10%
2021/02/23	2.3	99.14	22	98.89	99.70	-19.8	9,860	-0.20%
2021/02/22	7.8	97.26	253.2	97.23	97.10	-245.3	9,591	-2.56%	大賣/鉅額交易
2021/02/19	3	96.10	551	95.99	95.30	-548	9,516	-5.76%	大賣/鉅額交易
2021/02/18	1.1	96.29	311.3	96.17	95.90	-310.2	9,546	-3.25%	大賣/鉅額交易
2021/02/17	23.2	91.99	26	95.64	96.20	-2.9	9,652	-0.03%
2021/02/05	4.1	89.83	2	90.90	89.80	2.1	9,394	0.02%
2021/02/04	0	90.40	3	90.57	90.50	-3	9,393	-0.03%
2021/02/03	3	89.57	1	90.60	90.50	2	10,024	0.02%
2021/02/02	2	90.10	1	88.60	90.10	1	10,400	0.01%
2021/02/01	0	0.00	0.2	88.70	88.10	-0.2	10,368	0.00%
2021/01/29	8.4	87.62	16	87.29	87.00	-7.6	10,363	-0.07%
2021/01/28	24	88.98	6	88.77	89.10	18	10,225	0.18%
2021/01/27	12	91.03	2	91.20	90.80	10	10,138	0.10%
2021/01/26	4	91.25	0.1	91.00	91.10	3.9	10,166	0.04%
2021/01/25	1.2	91.68	1	92.10	92.40	0.2	10,060	0.00%
2021/01/22	7	90.53	37	90.53	90.60	-30	10,035	-0.30%
2021/01/21	35	91.59	2.4	91.50	91.40	32.7	9,958	0.33%
2021/01/20	2	91.40	61	92.12	91.60	-59	9,906	-0.60%
2021/01/19	61	93.18	0.2	93.00	93.20	60.8	9,717	0.63%
2021/01/18	50.3	92.50	0	0.00	93.10	50.3	9,675	0.52%
2021/01/15	25.3	95.45	3.5	95.83	94.50	21.8	9,544	0.23%
2021/01/14	14	96.98	100	97.26	97.40	-86	9,381	-0.92%
2021/01/13	300.1	98.12	4	98.13	98.00	296.1	9,323	3.18%	大買/鉅額交易
2021/01/12	4.2	97.54	1	97.61	97.60	3.2	9,228	0.03%
2021/01/11	3.2	98.50	1	98.70	99.00	2.2	9,133	0.02%
2021/01/08	0.3	97.36	25	97.79	98.00	-24.7	8,987	-0.28%
2021/01/07	1.3	95.02	12	96.73	97.10	-10.7	8,858	-0.12%
2021/01/06	151.1	94.34	1	95.50	94.40	150.1	8,694	1.73%	大買/鉅額交易
2021/01/05	5.5	95.41	8	94.99	95.00	-2.5	8,583	-0.03%
2021/01/04	251.3	97.47	25	97.09	96.70	226.3	8,496	2.66%	大買/鉅額交易
2020/12/31	3.2	96.55	2	96.60	96.40	1.2	8,346	0.01%
2020/12/30	0.2	96.20	12	96.47	96.70	-11.9	8,215	-0.14%
2020/12/29	1.3	92.85	0.2	93.20	94.00	1.1	8,033	0.01%
2020/12/28	2.2	93.87	0	0.00	93.80	2.2	8,040	0.03%
2020/12/25	0.2	92.70	6	93.02	92.80	-5.8	8,039	-0.07%
2020/12/24	0.7	92.10	1	92.60	92.60	-0.3	8,038	0.00%
2020/12/23	0.5	91.30	4	91.89	91.50	-3.5	8,049	-0.04%
2020/12/22	8	92.84	24	93.37	92.10	-16	8,079	-0.20%
2020/12/21	2.2	91.76	18	91.78	92.30	-15.8	8,082	-0.20%
2020/12/18	1	88.20	1.2	89.06	88.20	-0.2	7,923	0.00%
2020/12/17	3	89.03	0	0.00	89.80	3	7,980	0.04%
2020/12/16	0.2	89.50	9	89.79	90.20	-8.8	8,259	-0.11%
2020/12/15	4	88.28	6	88.93	89.20	-2	8,679	-0.02%
2020/12/14	3	89.80	1	90.00	89.80	2	8,645	0.02%
2020/12/11	1	90.20	3.2	89.10	89.80	-2.2	8,648	-0.03%
2020/12/10	503	89.95	21	89.90	89.90	482	8,584	5.61%	大買/鉅額交易
2020/12/09	26.2	89.79	1	90.00	90.00	25.2	8,508	0.30%
2020/12/08	3.2	89.69	7.1	89.97	89.50	-3.9	8,451	-0.05%
2020/12/07	20.2	89.60	19	89.62	89.50	1.2	8,341	0.01%
2020/12/04	3.2	89.39	24	89.78	89.30	-20.8	8,247	-0.25%
2020/12/03	1.2	88.33	3	88.10	88.50	-1.8	8,034	-0.02%
2020/12/02	1	87.50	0.4	87.30	87.70	0.6	7,953	0.01%
2020/12/01	1	86.00	8	87.39	87.60	-7	7,914	-0.09%
2020/11/30	2	86.50	5	87.14	85.20	-3	7,883	-0.04%
2020/11/27	4	86.78	0	0.00	87.20	4	7,655	0.05%
2020/11/26	1	87.50	1.2	87.60	87.60	-0.2	7,605	0.00%
2020/11/25	0	0.00	1	87.90	87.80	-1	7,670	-0.01%
2020/11/24	4.2	87.68	16	87.54	87.60	-11.8	7,656	-0.15%
2020/11/23	12.2	88.83	7	88.90	88.80	5.2	7,598	0.07%
2020/11/20	3	88.10	1	87.90	88.30	2	7,505	0.03%
2020/11/19	1.2	87.29	13	87.92	88.10	-11.8	7,458	-0.16%
2020/11/18	12	87.56	714	87.87	88.00	-702	7,348	-9.55%	大賣/鉅額交易
2020/11/17	15	87.93	41	87.53	88.00	-26	7,252	-0.36%
2020/11/16	0.2	87.70	9	88.14	88.10	-8.8	7,186	-0.12%
2020/11/13	54.2	86.63	2	86.60	87.00	52.2	6,953	0.75%
2020/11/12	67	87.81	11	88.09	88.00	56	6,845	0.82%
2020/11/11	12.5	86.92	66.6	87.93	89.00	-54.1	6,688	-0.81%
2020/11/10	621.2	83.48	20.4	83.98	84.90	600.8	6,018	9.98%	大買/鉅額交易
2020/11/09	0	0.00	7	81.86	81.80	-7	5,593	-0.13%
2020/11/06	2.2	81.49	25	81.50	81.50	-22.8	5,562	-0.41%
2020/11/05	0.2	81.50	6	81.52	81.50	-5.8	5,614	-0.10%
2020/11/04	1.2	81.25	15	81.26	81.30	-13.8	5,636	-0.25%
2020/11/03	0.2	80.50	33	80.78	81.00	-32.8	5,642	-0.58%
2020/11/02	0	0.00	2	79.30	79.70	-2	5,599	-0.04%
2020/10/29	3	78.83	0.1	79.50	78.90	2.9	5,577	0.05%
2020/10/28	1	79.60	0	0.00	79.50	1	5,622	0.02%
2020/10/27	1	79.70	0	0.00	80.30	1	5,642	0.02%
2020/10/26	1	80.00	2	80.15	80.20	-1	5,695	-0.02%
2020/10/23	2	79.55	0	0.00	79.80	2	5,733	0.03%
2020/10/22	0	0.00	2	79.80	79.80	-2	5,923	-0.03%
2020/10/21	10.2	79.21	0	0.00	79.00	10.2	6,090	0.17%
2020/10/16	2	79.30	1	79.80	79.00	1	6,266	0.02%
2020/10/15	5	79.40	2	80.40	79.20	3	6,293	0.05%
2020/10/14	5	80.40	3	80.30	80.00	2	6,238	0.03%
2020/10/13	3	80.57	6	80.48	80.90	-3	6,247	-0.05%
2020/10/12	2.2	80.97	14	80.88	81.20	-11.8	6,341	-0.19%
2020/10/08	0.2	81.00	2	80.75	81.00	-1.8	6,516	-0.03%
2020/10/07	1	80.60	3	80.83	80.80	-2	6,625	-0.03%
2020/10/06	6.2	81.04	4	81.30	81.20	2.2	6,681	0.03%
2020/10/05	1	79.60	5	79.90	80.00	-4	6,730	-0.06%
2020/09/30	3	78.73	1	79.50	78.60	2	6,726	0.03%
2020/09/29	2	79.20	1	78.90	78.90	1	6,763	0.01%
2020/09/28	12	79.49	0	0.00	79.40	12	6,847	0.18%
2020/09/25	2.2	78.56	1	79.00	79.00	1.2	6,906	0.02%
2020/09/24	24	78.18	3	77.90	78.00	21	6,873	0.31%
2020/09/23	5	80.26	0	0.00	80.10	5	7,012	0.07%
2020/09/22	6.2	81.62	3	81.63	81.40	3.2	7,252	0.04%
2020/09/21	1.2	82.83	19	82.84	83.30	-17.8	7,319	-0.24%
2020/09/18	3.5	81.63	61	81.90	81.60	-57.5	7,144	-0.80%
2020/09/17	1	78.50	0	0.00	78.60	1	6,762	0.01%
2020/09/16	2	79.10	6	79.00	78.90	-4	6,815	-0.06%
2020/09/15	1	78.70	0	0.00	79.20	1	6,902	0.01%
2020/09/14	3	79.00	0	0.00	79.20	3	7,086	0.04%
2020/09/11	3	78.30	0	0.00	79.00	3	7,164	0.04%
2020/09/10	0	0.00	1	78.90	78.70	-1	7,233	-0.01%
2020/09/08	2.2	79.34	0	0.00	79.60	2.2	7,436	0.03%
2020/09/07	2.2	79.48	10	79.20	79.60	-7.8	7,528	-0.10%
2020/09/04	2.3	78.11	1	78.20	78.50	1.3	7,597	0.02%
2020/09/03	4.7	78.16	0	0.00	78.40	4.7	7,625	0.06%
2020/09/02	6	77.65	0	0.00	78.00	6	7,652	0.08%
2020/09/01	13.7	77.55	3	77.63	77.90	10.7	7,748	0.14%
2020/08/31	5	78.38	1	78.50	78.20	4	7,764	0.05%
2020/08/28	13	78.66	0	0.00	78.90	13	7,779	0.17%
2020/08/27	5	78.96	10	78.80	78.90	-5	7,887	-0.06%
2020/08/26	3	79.20	10	79.00	79.60	-7	7,903	-0.09%
2020/08/25	0.2	79.50	1	79.90	79.20	-0.8	8,032	-0.01%
2020/08/24	4	79.25	0	0.00	79.20	4	9,137	0.04%
2020/08/20	9.2	79.42	10	79.20	79.00	-0.8	9,358	-0.01%
2020/08/19	3	80.93	5	81.02	80.50	-2	9,369	-0.02%
2020/08/18	1	80.90	0	0.00	81.40	1	9,408	0.01%
2020/08/17	0	0.00	1	81.30	81.50	-1	9,492	-0.01%
2020/08/14	2	80.50	0	0.00	80.80	2	9,534	0.02%
2020/08/13	1.2	80.85	1	80.90	80.90	0.2	9,588	0.00%
2020/08/12	12.2	80.69	1	80.80	80.70	11.2	9,859	0.11%
2020/08/11	20	81.80	8	81.96	81.50	12	9,924	0.12%
2020/08/10	9.2	80.70	18	80.49	81.10	-8.8	9,915	-0.09%
2020/08/07	20	79.90	46	80.00	79.60	-26	10,038	-0.26%
2020/08/06	5.1	78.95	2	79.00	79.10	3.1	10,188	0.03%
2020/08/05	16	77.83	0	0.00	78.10	16	10,201	0.16%
2020/08/04	8	77.66	0	0.00	77.60	8	10,244	0.08%
2020/08/03	6	77.58	1	77.40	77.40	5	10,268	0.05%
2020/07/30	24	78.56	1	78.90	78.50	23	10,295	0.22%
2020/07/29	6	78.53	5	78.90	77.90	1	10,295	0.01%
2020/07/28	36	77.20	10	77.32	77.30	26	10,402	0.25%
2020/07/27	53.2	78.32	22.3	78.96	78.10	30.9	10,446	0.30%
2020/07/24	7	79.84	1	79.80	79.70	6	10,367	0.06%
2020/07/23	7	80.20	2	80.20	80.10	5	10,299	0.05%
2020/07/22	1	80.60	2	80.75	80.50	-1	10,353	-0.01%
2020/07/21	0	0.00	2	80.50	80.50	-2	10,313	-0.02%
2020/07/20	1	80.40	0	0.00	80.50	1	10,331	0.01%
2020/07/17	2	81.10	0	0.00	81.00	2	10,441	0.02%
2020/07/16	15	81.02	10	81.00	81.00	5	10,585	0.05%
2020/07/15	11	80.32	2	80.25	80.40	9	10,629	0.08%
2020/07/14	19	81.15	1	81.20	81.00	18	10,534	0.17%
2020/07/13	6	82.08	0	0.00	82.00	6	10,498	0.06%
2020/07/10	26	82.18	2	82.05	82.00	24	10,520	0.23%
2020/07/09	16	83.16	0	0.00	83.00	16	10,542	0.15%
2020/07/08	22	83.37	1.2	83.44	83.20	20.8	10,538	0.20%
2020/07/07	7	84.23	0	0.00	83.70	7	10,536	0.07%
2020/07/06	5	84.56	5	84.60	84.40	0	10,511	0.00%
2020/07/03	3	84.50	10.4	84.60	84.30	-7.4	10,553	-0.07%
2020/07/02	48	83.92	457	84.05	83.80	-409	10,656	-3.84%	大賣/鉅額交易
2020/07/01	6	87.70	2	87.75	87.60	4	10,480	0.04%
2020/06/30	2	87.40	10	87.50	87.60	-8	10,251	-0.08%
2020/06/29	9	86.72	0	0.00	86.60	9	10,181	0.09%
2020/06/24	7	87.19	0	0.00	87.40	7	10,200	0.07%
2020/06/23	1	87.00	1	86.90	86.90	0	10,232	0.00%
2020/06/22	0	0.00	1	87.39	86.80	-1	10,270	-0.01%
2020/06/19	137	85.80	136.6	85.80	85.80	0.4	10,360	0.00%	大買/大賣/
2020/06/18	4.1	86.40	0	0.00	86.20	4.1	10,343	0.04%
2020/06/17	2	86.20	3	86.23	86.20	-1	10,501	-0.01%
2020/06/16	27	86.26	45	86.26	86.10	-18	10,812	-0.17%
2020/06/15	20	86.18	3	86.17	86.00	17	11,086	0.15%
2020/06/12	17	86.43	6	86.65	86.40	11	11,363	0.10%
2020/06/11	16	88.37	10.2	88.01	88.00	5.8	11,489	0.05%
2020/06/10	3	89.27	9.6	89.54	89.40	-6.6	11,513	-0.06%
2020/06/09	14	89.20	2	89.25	89.50	12	11,742	0.10%
2020/06/08	0	0.00	17	88.89	89.20	-17	11,910	-0.14%
2020/06/05	1	86.90	2	87.15	87.60	-1	11,867	-0.01%
2020/06/04	2	86.55	22	86.32	86.80	-20	11,887	-0.17%
2020/06/03	0	0.00	59	85.65	86.10	-59	11,988	-0.49%
2020/06/01	15	83.58	10	83.80	83.80	5	11,880	0.04%
2020/05/29	7	83.53	0	0.00	83.00	7	11,774	0.06%
2020/05/28	22	84.07	0	0.00	83.80	22	10,725	0.21%
2020/05/27	23	85.54	20	85.40	85.20	3	10,681	0.03%
2020/05/26	0	0.00	6	85.90	85.70	-6	10,771	-0.06%
2020/05/25	10	84.15	1	84.40	84.30	9	10,845	0.08%
2020/05/22	5	85.52	0	0.00	85.00	5	10,912	0.05%
2020/05/21	1	86.10	0	0.00	86.50	1	10,883	0.01%
2020/05/20	0.2	86.50	7	85.94	86.40	-6.8	10,841	-0.06%
2020/05/19	411	87.09	20	86.71	86.20	391	10,818	3.61%	大買/鉅額交易
2020/05/18	2	84.50	2	85.10	85.00	0	10,570	0.00%
2020/05/15	7	83.23	0	0.00	83.60	7	10,494	0.07%
2020/05/14	64	83.69	0	0.00	83.50	64	10,434	0.61%
2020/05/13	17	85.06	0	0.00	85.10	17	10,279	0.17%
2020/05/12	11	86.41	4	86.55	86.50	7	10,087	0.07%
2020/05/11	2.3	87.70	2	87.40	87.50	0.3	10,042	0.00%
2020/05/08	26	86.42	10	86.70	86.40	16	9,996	0.16%
2020/05/07	10	85.20	11	85.64	85.30	-1	9,948	-0.01%
2020/05/06	2	85.80	0	0.00	85.30	2	9,909	0.02%
2020/05/05	1	85.50	1	85.70	85.80	0	9,864	0.00%
2020/05/04	21	85.34	5	85.06	85.50	16	9,859	0.16%
2020/04/30	26	86.39	2	86.55	87.90	24	9,734	0.25%
2020/04/29	5	83.76	4	83.95	83.80	1	9,589	0.01%
2020/04/28	20	82.53	19	82.21	82.70	1	9,566	0.01%
2020/04/27	0	0.00	16	81.81	82.00	-16	9,793	-0.16%
2020/04/24	1	80.30	1	80.80	80.00	0	9,704	0.00%
2020/04/23	10	80.39	5	81.26	80.40	5	9,671	0.05%
2020/04/22	11	79.62	10	78.70	80.20	1	9,608	0.01%
2020/04/21	26	80.37	15.6	80.88	80.10	10.4	9,523	0.11%
2020/04/20	6	81.95	3	82.27	82.40	3	9,439	0.03%
2020/04/17	2	83.70	12	84.14	83.20	-10	9,319	-0.11%
2020/04/16	11	82.38	0	0.00	82.10	11	9,199	0.12%
2020/04/15	24	83.08	1	83.10	83.10	23	9,122	0.25%
2020/04/14	4	82.33	0	0.00	82.20	4	9,057	0.04%
2020/04/13	6	81.17	0	0.00	80.70	6	9,011	0.07%
2020/04/10	4	81.90	3	82.77	81.90	1	9,003	0.01%
2020/04/09	14	80.90	3	80.70	80.60	11	8,969	0.12%
2020/04/08	9	80.47	1	80.40	80.40	8	8,895	0.09%
2020/04/07	5	79.54	17	79.66	79.80	-12	8,766	-0.14%
2020/04/06	3	76.73	14	76.83	77.60	-11	8,649	-0.13%
2020/04/01	11	75.08	20	75.02	74.40	-9	8,483	-0.11%
2020/03/31	0	0.00	1	75.40	75.10	-1	8,397	-0.01%
2020/03/30	1	75.60	33	75.23	75.20	-32	8,263	-0.39%
2020/03/27	5	74.94	1	75.30	74.70	4	8,114	0.05%
2020/03/26	1	74.20	23	74.32	74.10	-22	7,992	-0.28%
2020/03/25	61	74.34	33	74.31	74.90	28	7,960	0.35%
2020/03/24	4	70.58	11	70.54	70.50	-7	7,851	-0.09%
2020/03/23	6	66.67	22	65.75	66.70	-16	7,820	-0.20%
2020/03/20	44	68.55	24	68.85	68.80	20	7,659	0.26%
2020/03/19	50	66.25	15	66.97	66.60	35	7,292	0.48%
2020/03/18	59	72.59	32	70.86	70.00	27	6,941	0.39%
2020/03/17	23	75.80	22	75.98	74.60	1	6,617	0.02%
2020/03/16	11	80.90	317	78.66	78.20	-306	6,390	-4.79%	大賣/鉅額交易
2020/03/13	5	78.04	3	78.00	80.60	2	6,270	0.03%
2020/03/12	25.2	84.50	2	87.90	84.00	23.2	5,995	0.39%
2020/03/11	5	88.86	1	90.00	88.90	4	5,750	0.07%
2020/03/10	8	88.50	8	89.00	89.00	0	5,679	0.00%
2020/03/09	25	89.17	0	0.00	89.30	25	5,588	0.45%
2020/03/06	2	91.20	0	0.00	91.40	2	5,391	0.04%
2020/03/05	0	0.00	2	92.85	93.30	-2	5,331	-0.04%
2020/03/03	9	91.18	0	0.00	91.60	9	5,337	0.17%
2020/03/02	5	89.90	0	0.00	90.00	5	5,293	0.09%
2020/02/27	66	91.23	0	0.00	91.00	66	5,456	1.21%
2020/02/26	62	91.69	0	0.00	91.50	62	5,311	1.17%
2020/02/25	21	92.60	1	92.50	93.10	20	5,139	0.39%
2020/02/24	3	93.60	2	93.60	93.30	1	5,016	0.02%
2020/02/21	5	94.72	0	0.00	94.60	5	4,997	0.10%
2020/02/20	2	95.30	0	0.00	94.70	2	4,996	0.04%
2020/02/19	0	0.00	5	95.58	96.20	-5	4,956	-0.10%
2020/02/18	1.3	94.48	1	94.80	94.80	0.3	4,935	0.01%
2020/02/17	3	94.30	0	0.00	94.80	3	4,913	0.06%
2020/02/10	0	0.00	1	93.50	94.00	-1	4,973	-0.02%
2020/02/07	1.1	93.34	0	0.00	93.70	1.1	5,003	0.02%
2020/02/06	0	0.00	6	94.17	94.50	-6	5,046	-0.12%
2020/02/05	1.1	92.55	0	0.00	92.70	1.1	5,046	0.02%
2020/02/04	0	0.00	2	93.80	93.50	-2	4,983	-0.04%
2020/02/03	0	0.00	1	93.00	93.00	-1	4,997	-0.02%
2020/01/31	11	93.57	5.2	93.71	93.40	5.8	4,978	0.12%
2020/01/30	14.1	93.70	738	94.07	91.60	-723.9	4,914	-14.73%	大賣/鉅額交易
2020/01/17	0	0.00	1	98.70	99.00	-1	4,679	-0.02%
2020/01/16	0	0.00	1	97.90	97.90	-1	4,734	-0.02%
2020/01/15	1	98.10	0	0.00	98.50	1	4,749	0.02%
2020/01/14	106	99.05	300	99.17	98.80	-194	4,751	-4.08%	大買/大賣/鉅額交易
2020/01/13	59	99.25	400	99.51	99.70	-341	4,694	-7.26%	大賣/鉅額交易
2020/01/09	50	99.50	0	0.00	100.00	50	4,768	1.05%
2020/01/08	202	100.50	2	101.00	100.00	200	4,818	4.15%	大買/鉅額交易
2020/01/07	200	101.50	1	101.49	101.50	199	4,814	4.13%	大買/鉅額交易
2020/01/06	0	0.00	17	101.12	102.00	-17	4,817	-0.35%
2020/01/03	105	99.60	102	101.50	101.50	3	4,769	0.06%	大買/大賣/
2020/01/02	236	99.49	0	0.00	99.60	236	4,733	4.99%	大買/鉅額交易
2019/12/31	46	100.50	10	100.00	99.80	36	4,715	0.76%
2019/12/27	56	100.53	105	101.24	101.00	-49	4,750	-1.03%	大賣/
2019/12/26	71	99.51	1	99.60	99.80	70	4,756	1.47%
2019/12/25	32	99.81	301	99.88	100.00	-269	4,830	-5.57%	大賣/鉅額交易
2019/12/24	46	100.00	0.9	100.00	100.50	45.1	4,870	0.93%
2019/12/23	0	0.00	3	100.83	101.00	-3	4,912	-0.06%
2019/12/20	19.2	99.60	7.2	100.26	101.00	12	4,972	0.24%
2019/12/19	88	99.99	2	100.00	99.90	86	4,933	1.74%
2019/12/18	0	0.00	223	100.62	101.50	-223	4,870	-4.58%	大賣/鉅額交易
2019/12/17	0	0.00	18	97.77	99.10	-18	4,824	-0.37%
2019/12/13	0	0.00	10	97.30	96.80	-10	4,768	-0.21%
2019/12/12	1	96.90	301	96.95	96.90	-300	4,765	-6.30%	大賣/鉅額交易
2019/12/11	0	0.00	2	96.00	96.50	-2	4,959	-0.04%
2019/12/09	1	96.30	0	0.00	96.70	1	5,001	0.02%
2019/12/06	0	0.00	1	97.00	97.20	-1	4,992	-0.02%
2019/12/05	145	96.51	1	97.70	96.40	144	4,997	2.88%	大買/鉅額交易
2019/12/04	250	96.58	100	97.50	97.50	150	5,005	3.00%	大買/鉅額交易
2019/12/02	11	97.50	0	0.00	98.10	11	5,139	0.21%
2019/11/29	90	97.83	1	98.10	97.20	89	5,162	1.72%
2019/11/28	231.2	98.38	0	0.00	98.30	231.2	5,154	4.48%	大買/鉅額交易
2019/11/26	1.2	97.13	60	97.53	98.00	-58.9	5,230	-1.13%
2019/11/25	0	0.00	191	96.95	97.00	-191	4,965	-3.85%	大賣/鉅額交易
2019/11/21	20	95.80	2	96.10	96.20	18	5,194	0.35%
2019/11/20	140	96.50	0	0.00	96.50	140	5,186	2.70%	大買/鉅額交易
2019/11/19	38	96.70	0	0.00	97.40	38	5,175	0.73%
2019/11/15	0	0.00	1	97.80	96.80	-1	5,251	-0.02%
2019/11/14	30	96.10	0	0.00	96.60	30	5,297	0.57%
2019/11/13	1	96.30	0	0.00	96.30	1	5,417	0.02%
2019/11/12	2	96.95	0	0.00	96.90	2	5,585	0.04%
2019/11/11	10	96.50	0	0.00	97.00	10	5,621	0.18%
2019/11/08	88	97.37	2	97.50	97.40	86	5,701	1.51%
2019/11/07	31	98.09	0	0.00	98.20	31	5,712	0.54%
2019/11/06	30	98.10	0	0.00	98.70	30	5,717	0.52%
2019/11/04	2	98.40	20	98.44	98.90	-18	5,770	-0.31%
2019/10/31	1.7	98.01	0	0.00	97.80	1.7	6,059	0.03%
2019/10/30	36.1	96.57	10	98.30	98.30	26.1	6,088	0.43%
2019/10/29	0	0.00	80	97.60	97.70	-80	6,160	-1.30%
2019/10/25	3	96.97	0	0.00	97.30	3	6,213	0.05%
2019/10/24	10	96.60	3	97.00	97.50	7	6,214	0.11%
2019/10/22	20	96.40	7	96.31	96.80	13	6,250	0.21%
2019/10/21	2	95.35	0	0.00	95.40	2	6,272	0.03%
2019/10/18	82	96.33	0	0.00	96.00	82	6,303	1.30%
2019/10/17	0.1	96.60	3	96.80	96.60	-2.9	6,329	-0.05%
2019/10/16	0.1	95.90	18	95.45	95.90	-17.9	6,297	-0.28%
2019/10/15	1.3	93.66	2	94.10	94.60	-0.7	6,349	-0.01%
2019/10/14	3	93.57	0	0.00	93.30	3	6,339	0.05%
2019/10/09	5	93.50	0	0.00	93.10	5	6,348	0.08%
2019/10/08	22	94.60	0	0.00	94.30	22	6,398	0.34%
2019/10/07	2	94.00	1	93.80	94.10	1	6,419	0.02%
2019/10/04	1	93.00	0	0.00	93.30	1	6,467	0.02%
2019/10/03	7	92.81	1	93.60	93.10	6	6,544	0.09%
2019/10/02	10	93.97	500	94.16	93.80	-490	6,552	-7.48%	大賣/鉅額交易
2019/09/27	5	94.92	0	95.10	94.50	5	6,460	0.08%
2019/09/26	0	0.00	4.5	96.05	96.20	-4.5	6,476	-0.07%
2019/09/25	82	95.20	0	0.00	95.50	82	6,853	1.20%
2019/09/24	1	96.10	1	96.60	96.70	0	6,941	0.00%
2019/09/23	2	96.90	1	97.80	96.80	1	6,950	0.01%
2019/09/20	0	0.00	0.1	97.60	97.60	-0.1	7,007	0.00%
2019/09/18	0	0.00	2	97.50	97.60	-2	7,017	-0.03%
2019/09/17	1	97.70	10	97.86	97.80	-9	7,015	-0.13%
2019/09/16	26	99.08	6	98.93	98.00	20	7,083	0.28%
2019/09/12	0.1	96.40	0	0.00	96.10	0.1	6,938	0.00%
2019/09/11	1	95.00	0.1	95.50	95.40	0.9	7,002	0.01%
2019/09/10	0	0.00	1	95.20	95.50	-1	6,985	-0.01%
2019/09/09	0	0.00	1	95.20	95.20	-1	6,991	-0.01%
2019/09/05	4	95.73	52	96.29	96.00	-48	6,995	-0.69%
2019/09/04	1	94.70	11	94.52	94.70	-10	6,959	-0.14%
2019/08/30	1	92.80	2	93.35	94.10	-1	6,924	-0.01%
2019/08/29	0	0.00	0.1	91.60	91.40	-0.1	6,840	0.00%
2019/08/27	15	92.00	0	0.00	90.60	15	6,881	0.22%
2019/08/26	1	91.00	0	0.00	91.70	1	6,754	0.01%
2019/08/23	10	92.80	0	0.00	93.40	10	6,758	0.15%
2019/08/22	0	0.00	1	92.40	92.30	-1	6,793	-0.01%
2019/08/21	50.1	93.41	0	0.00	92.90	50.1	6,924	0.72%
2019/08/20	1.2	92.44	1	93.30	93.10	0.2	6,882	0.00%
2019/08/19	1	91.60	0.6	92.50	92.00	0.4	6,887	0.01%
2019/08/16	1	90.40	2	91.30	91.10	-1	6,895	-0.01%
2019/08/15	21	90.88	24	90.70	90.30	-3	6,805	-0.04%
2019/08/14	1	93.20	0	0.00	93.60	1	6,690	0.01%
2019/08/13	11	92.75	1	92.50	92.50	10	6,664	0.15%
2019/08/12	4	94.35	0	0.00	93.90	4	6,550	0.06%
2019/08/08	5	95.22	0	0.00	95.20	5	6,527	0.08%
2019/08/07	7	95.06	0	0.00	95.30	7	6,532	0.11%
2019/08/06	5	95.34	0	0.00	95.80	5	6,521	0.08%
2019/08/05	4	96.25	0	0.00	96.50	4	6,467	0.06%
2019/08/02	13	98.09	0	0.00	97.50	13	6,390	0.20%
2019/08/01	10	99.62	0	0.00	99.50	10	6,345	0.16%
2019/07/31	5	100.50	0	0.00	100.50	5	6,324	0.08%
2019/07/29	1	100.00	0	0.00	101.00	1	6,286	0.02%
2019/07/25	6	101.00	0	0.00	101.50	6	6,397	0.09%
2019/07/24	10	101.65	0	0.00	101.00	10	6,399	0.16%
2019/07/23	2.1	102.56	2	103.25	103.50	0.1	6,375	0.00%
2019/07/22	5	101.00	1	102.00	102.00	4	6,344	0.06%
2019/07/19	7	101.36	0	0.00	101.00	7	6,300	0.11%
2019/07/18	5.5	101.27	1	101.00	101.50	4.5	6,291	0.07%
2019/07/17	6	101.75	0	0.00	102.00	6	6,279	0.10%
2019/07/15	0	0.00	7.1	105.08	105.50	-7.1	6,133	-0.12%
2019/07/12	2	104.00	2	104.25	104.00	0	6,145	0.00%
2019/07/11	3	102.67	0	0.00	102.50	3	6,168	0.05%
2019/07/09	8	101.56	0	0.00	102.00	8	6,179	0.13%
2019/07/05	6	104.00	0	0.00	104.50	6	6,113	0.10%
2019/07/04	2	104.50	0	0.00	104.50	2	6,139	0.03%
2019/07/03	5	104.70	0	0.00	105.00	5	6,196	0.08%
2019/07/02	15	106.37	0	0.00	105.50	15	6,233	0.24%
2019/07/01	2	115.00	8	115.38	115.00	-6	5,842	-0.10%
2019/06/28	0	0.00	0.1	114.50	114.50	-0.1	5,714	0.00%
2019/06/27	0	0.00	512	114.31	114.50	-512	5,732	-8.93%	大賣/鉅額交易
2019/06/26	0	0.00	218	114.49	114.50	-218	5,738	-3.80%	大賣/鉅額交易
2019/06/25	0	0.00	286	114.52	114.50	-286	5,731	-4.99%	大賣/鉅額交易
2019/06/24	0	0.00	14.5	114.00	114.50	-14.5	5,712	-0.25%
2019/06/21	100	113.00	1	113.00	113.00	99	5,683	1.74%
2019/06/20	0	0.00	1	113.00	112.50	-1	5,615	-0.02%
2019/06/19	0	0.00	1,201	112.79	113.00	-1,201	5,575	-21.54%	大賣/鉅額交易
2019/06/17	0	0.00	1	112.50	112.50	-1	5,495	-0.02%
2019/06/12	0	0.00	202	111.50	112.00	-202	5,648	-3.58%	大賣/鉅額交易
2019/06/11	0	0.00	583	111.49	111.50	-583	5,635	-10.35%	大賣/鉅額交易
2019/06/04	1	109.50	0	0.00	109.00	1	5,767	0.02%
2019/05/31	0	0.00	600	110.50	110.50	-600	5,843	-10.27%	大賣/鉅額交易
2019/05/30	0	0.00	8	109.00	110.00	-8	5,854	-0.14%
2019/05/29	0	0.00	1	109.00	109.00	-1	5,933	-0.02%
2019/05/28	0.8	109.00	0	0.00	110.00	0.8	5,967	0.01%
2019/05/24	1	108.00	0	0.00	108.50	1	5,940	0.02%
2019/05/23	0	0.00	1	108.50	109.00	-1	5,940	-0.02%
2019/05/20	0.1	109.50	0	0.00	110.00	0.1	6,007	0.00%
2019/05/17	0	0.00	0	108.50	108.50	0	6,032	0.00%
2019/05/15	1	108.50	0	0.00	109.00	1	6,131	0.02%
2019/05/10	0	0.00	0.2	109.50	109.50	-0.2	6,228	0.00%
2019/05/09	0	0.00	1	109.00	108.50	-1	6,312	-0.02%
2019/05/08	2	109.50	0	0.00	109.50	2	6,271	0.03%
2019/05/07	6.1	110.66	0	0.00	110.50	6.1	6,266	0.10%
2019/05/06	53	110.53	1	111.00	111.00	52	6,296	0.83%
2019/05/03	0	0.00	0.1	111.00	111.00	-0.1	6,294	0.00%
2019/05/02	1	112.50	0	0.00	112.00	1	6,240	0.02%
2019/04/30	0	0.00	1	112.00	112.00	-1	6,163	-0.02%
2019/04/29	1	112.00	51	112.00	112.50	-50	6,160	-0.81%
2019/04/26	0	0.00	2	110.50	111.50	-2	6,171	-0.03%
2019/04/25	10.1	109.51	0	0.00	110.50	10.1	6,181	0.16%
2019/04/22	100	108.50	0	0.00	108.50	100	6,272	1.59%
2019/04/19	160	108.00	0.9	108.00	108.50	159.1	6,352	2.51%	大買/鉅額交易
2019/04/18	50	107.50	1	107.00	108.00	49	6,508	0.75%
2019/04/17	0	0.00	100	108.00	109.00	-100	6,654	-1.50%
2019/04/16	100	108.50	0	0.00	109.00	100	6,733	1.49%
2019/04/15	0	0.00	0.4	108.50	108.50	-0.4	6,752	-0.01%
2019/04/09	1.1	108.55	0	0.00	109.50	1.1	6,949	0.02%
2019/04/08	100	108.00	2	108.00	108.00	98	6,891	1.42%
2019/04/03	0.2	108.00	1	107.50	108.00	-0.9	6,814	-0.01%
2019/03/29	0	0.00	2	109.00	109.50	-2	6,672	-0.03%
2019/03/28	200	109.00	51	108.51	109.00	149	6,619	2.25%	大買/鉅額交易
2019/03/27	0	0.00	2	108.50	109.00	-2	6,640	-0.03%
2019/03/26	1.2	107.50	2	108.00	108.00	-0.9	6,640	-0.01%
2019/03/25	118	106.50	0	0.00	106.50	118	6,698	1.76%	大買/鉅額交易
2019/03/21	18	106.50	0	0.00	106.50	18	6,676	0.27%
2019/03/20	0	0.00	2	106.50	106.50	-2	6,712	-0.03%
2019/03/15	0	0.00	2	104.75	105.50	-2	6,778	-0.03%
2019/03/14	5	103.90	5	104.00	104.00	0	6,674	0.00%
2019/03/12	1.4	104.36	0	0.00	104.50	1.4	6,731	0.02%
2019/03/11	2	103.50	0	0.00	103.00	2	6,722	0.03%
2019/03/08	1	104.00	1	104.50	104.00	0	6,740	0.00%
2019/03/07	0	0.00	3	104.83	105.50	-3	6,752	-0.04%
2019/03/05	3	101.50	3	102.50	102.00	0	6,726	0.00%
2019/02/27	200	102.50	1	103.00	102.50	199	6,634	3.00%	大買/鉅額交易
2019/02/26	200	102.50	0	0.00	103.00	200	6,577	3.04%	大買/鉅額交易
2019/02/25	20	103.50	0	0.00	103.50	20	6,478	0.31%
2019/02/22	0	0.00	1	103.50	104.00	-1	6,474	-0.02%
2019/02/21	1	103.50	6	103.50	103.50	-5	6,456	-0.08%
2019/02/20	3	103.00	0	0.00	103.00	3	6,439	0.05%
2019/02/19	79	102.01	0	0.00	102.50	79	6,379	1.24%
2019/02/18	86	102.00	1	103.00	102.50	85	6,311	1.35%
2019/02/15	205.3	101.51	5.3	101.97	101.50	200	6,270	3.19%	大買/鉅額交易
2019/02/14	166	102.00	1	102.50	101.50	165	6,217	2.65%	大買/鉅額交易
2019/02/12	51	100.52	0	0.00	101.50	51	6,179	0.83%
2019/02/11	1	100.00	0	0.00	100.00	1	6,218	0.02%
2019/01/30	1	101.00	1	102.50	102.00	0	6,170	0.00%
2019/01/25	501	101.15	1	102.00	102.00	500	6,147	8.13%	大買/鉅額交易
2019/01/24	231	100.00	48.5	100.93	100.00	182.5	6,129	2.98%	大買/鉅額交易
2019/01/23	0	0.00	3	101.83	101.00	-3	6,141	-0.05%
2019/01/22	490	102.30	0	0.00	103.00	490	6,229	7.87%	大買/鉅額交易
2019/01/21	200	103.00	1	103.00	102.50	199	6,249	3.18%	大買/鉅額交易
2019/01/18	1	102.50	10	102.50	102.50	-9	6,284	-0.14%
2019/01/17	0	0.00	1	102.00	101.50	-1	6,355	-0.02%
2019/01/14	0	0.00	4	101.50	101.50	-4	6,337	-0.06%
2019/01/11	5	101.50	4	101.50	101.50	1	6,394	0.02%
2019/01/10	35	100.57	3	101.17	100.50	32	6,374	0.50%
2019/01/09	2	100.00	6	100.25	102.50	-4	6,326	-0.06%
2019/01/08	2	99.50	102	101.78	102.00	-100	6,152	-1.63%	大賣/
2019/01/07	56	97.25	1	99.40	99.50	55	6,110	0.90%
2019/01/04	7	95.43	0	0.00	95.30	7	6,245	0.11%
2019/01/03	23	96.15	0	0.00	96.00	23	6,528	0.35%
2019/01/02	42	99.41	1	99.80	97.60	41	6,492	0.63%
2018/12/28	102	98.70	53	100.65	101.00	49	6,477	0.76%	大買/
2018/12/27	9	96.98	5	97.60	97.80	4	6,556	0.06%
2018/12/26	41	96.47	11.1	96.20	96.30	29.9	6,645	0.45%
2018/12/25	4	96.70	0	0.00	96.70	4	6,759	0.06%
2018/12/21	0	0.00	1	99.60	98.60	-1	7,131	-0.01%
2018/12/19	2	98.00	0	0.00	99.30	2	7,425	0.03%
2018/12/18	6	98.28	0	0.00	98.00	6	7,622	0.08%
2018/12/17	0	0.00	10	99.40	99.30	-10	7,966	-0.13%
2018/12/12	10	98.30	0	0.00	99.00	10	8,322	0.12%
2018/12/11	204	99.00	0	0.00	98.50	204	8,323	2.45%	大買/鉅額交易
2018/12/10	2	99.50	0	0.00	99.50	2	8,291	0.02%
2018/12/07	300	100.00	0	0.00	100.50	300	8,346	3.59%	大買/鉅額交易
2018/12/06	386	100.23	0	0.00	100.00	386	8,384	4.60%	大買/鉅額交易
2018/12/05	117	100.49	3	102.00	101.00	114	8,363	1.36%	大買/鉅額交易
2018/12/03	0	0.00	2	102.00	102.00	-2	8,392	-0.02%
2018/11/29	2	99.90	0	0.00	99.50	2	8,247	0.02%
2018/11/28	15	99.70	0	0.00	100.00	15	8,163	0.18%
2018/11/27	8	99.40	0	0.00	99.00	8	8,158	0.10%
2018/11/26	21	100.10	0	0.00	101.00	21	8,183	0.26%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	3	99.83	1	99.90	99.80	2	8,195	0.02%
2018/11/16	0	0.00	1	100.50	101.00	-1	8,265	-0.01%
2018/11/14	3	99.80	0	0.00	100.00	3	8,285	0.04%
2018/11/13	4	99.90	0	0.00	100.00	4	8,346	0.05%
2018/11/09	2	100.50	0	0.00	101.00	2	8,335	0.02%
2018/11/07	0	0.00	1	102.00	102.50	-1	8,242	-0.01%
2018/11/06	2	101.00	0	0.00	103.00	2	8,223	0.02%
2018/11/05	0	0.00	7	101.14	103.00	-7	8,126	-0.09%
2018/11/02	7	99.79	0	0.00	101.00	7	8,073	0.09%
2018/11/01	1	101.50	0	0.00	101.50	1	8,033	0.01%
2018/10/31	0	0.00	7	100.34	101.00	-7	8,035	-0.09%
2018/10/30	2	98.85	2	99.20	98.60	0	7,981	0.00%
2018/10/29	2	98.15	0	0.00	98.80	2	7,907	0.03%
2018/10/26	3	99.43	1	99.70	98.20	2	7,989	0.03%
2018/10/25	7	98.91	0	0.00	98.60	7	8,005	0.09%
2018/10/24	3	100.50	0	0.00	101.00	3	7,996	0.04%
2018/10/23	3	101.50	3	101.67	101.50	0	7,975	0.00%
2018/10/22	0	0.00	1	103.00	103.00	-1	8,031	-0.01%
2018/10/19	7	100.86	21	101.02	103.00	-14	8,124	-0.17%
2018/10/18	0	0.00	1	103.00	103.00	-1	8,138	-0.01%
2018/10/17	13	103.35	0	0.00	103.00	13	8,154	0.16%
2018/10/16	17	103.44	1	104.00	104.00	16	8,121	0.20%
2018/10/15	8	103.44	12	103.50	103.50	-4	8,099	-0.05%
2018/10/12	19	104.11	200	103.50	106.00	-181	8,016	-2.26%	大賣/鉅額交易
2018/10/11	47	104.90	2	104.00	103.00	45	7,886	0.57%
2018/10/09	2	112.25	0	0.00	113.50	2	7,564	0.03%
2018/10/08	2	111.50	1	111.00	111.50	1	7,611	0.01%
2018/10/05	4	110.00	351	110.58	111.00	-347	7,649	-4.54%	大賣/鉅額交易
2018/10/04	204	111.52	0	0.00	113.00	204	7,629	2.67%	大買/鉅額交易
2018/10/03	54	113.61	0	0.00	113.00	54	7,747	0.70%
2018/10/02	72	115.51	2	116.75	115.00	70	7,791	0.90%
2018/10/01	300	117.00	0	0.00	117.50	300	7,839	3.83%	大買/鉅額交易
2018/09/28	4	116.38	10	117.50	117.00	-6	7,999	-0.08%
2018/09/27	0	0.00	111	115.83	117.00	-111	7,968	-1.39%	大賣/鉅額交易
2018/09/26	108	114.03	18	114.00	114.50	90	7,834	1.15%	大買/
2018/09/25	34	115.75	2	117.00	115.50	32	7,800	0.41%
2018/09/21	8	118.19	320.2	115.80	117.50	-312.2	7,687	-4.06%	大賣/鉅額交易
2018/09/20	2	113.00	30	113.50	113.50	-28	7,476	-0.37%
2018/09/19	1	112.50	0	0.00	113.00	1	7,449	0.01%
2018/09/18	141	112.04	42	112.74	112.50	99	7,323	1.35%	大買/
2018/09/14	20	112.00	0	0.00	112.00	20	7,268	0.28%
2018/09/13	15	112.50	7.2	112.00	112.50	7.8	7,296	0.11%
2018/09/12	102	110.00	0	0.00	111.00	102	7,325	1.39%	大買/鉅額交易
2018/09/11	4	110.50	100	110.50	111.00	-96	7,372	-1.30%
2018/09/10	10	111.00	26	112.92	111.50	-16	7,473	-0.21%
2018/09/07	104	110.98	2	111.50	111.50	102	7,649	1.33%	大買/鉅額交易
2018/09/06	2	110.00	13	111.92	111.50	-11	7,736	-0.14%
2018/09/05	23	110.67	0	0.00	110.50	23	7,862	0.29%
2018/09/04	1	111.00	8	111.56	112.50	-7	7,953	-0.09%
2018/09/03	35.8	111.08	100	111.75	111.00	-64.2	8,021	-0.80%
2018/08/31	125	111.99	0	0.00	112.50	125	8,087	1.55%	大買/鉅額交易
2018/08/30	44	112.27	10	112.50	112.00	34	8,081	0.42%
2018/08/29	0	0.00	1	113.50	113.50	-1	8,090	-0.01%
2018/08/27	5	113.50	21	113.50	113.50	-16	8,169	-0.20%
2018/08/24	40	112.25	1	112.98	112.50	39	8,211	0.47%
2018/08/23	0	0.00	47	112.79	113.50	-47	8,519	-0.55%
2018/08/21	1	108.50	0	0.00	109.00	1	8,633	0.01%
2018/08/20	5	110.00	20	110.00	109.00	-15	8,658	-0.17%
2018/08/16	151	108.20	0	0.00	108.50	151	8,669	1.74%	大買/鉅額交易
2018/08/15	20	108.25	0	0.00	109.00	20	8,703	0.23%
2018/08/14	1	109.50	0	0.00	109.50	1	8,773	0.01%
2018/08/13	106	109.42	5	109.50	108.00	101	8,769	1.15%	大買/鉅額交易
2018/08/10	136	110.43	100	110.00	110.50	36	8,790	0.41%	大買/
2018/08/09	160	111.50	1.2	111.41	111.50	158.8	8,839	1.80%	大買/鉅額交易
2018/08/08	5	112.00	0	0.00	112.00	5	8,967	0.06%
2018/08/07	333	110.98	10	111.00	111.00	323	9,134	3.54%	大買/鉅額交易
2018/08/06	61	111.50	0	0.00	112.50	61	9,236	0.66%
2018/08/03	201	111.50	0	0.00	111.50	201	9,296	2.16%	大買/鉅額交易
2018/08/02	229	112.00	1	113.50	112.00	228	9,298	2.45%	大買/鉅額交易
2018/08/01	0	0.00	2.1	112.50	113.00	-2.1	9,213	-0.02%
2018/07/31	0	0.00	1	112.00	112.50	-1	9,140	-0.01%
2018/07/26	1	111.00	4	110.50	111.00	-3	8,967	-0.03%
2018/07/25	162	109.00	2	111.00	108.50	160	8,875	1.80%	大買/鉅額交易
2018/07/23	0	0.00	25	107.60	108.50	-25	8,782	-0.28%
2018/07/19	5.4	107.50	6	109.17	107.50	-0.6	8,791	-0.01%
2018/07/18	0	0.00	2	107.75	108.50	-2	8,820	-0.02%
2018/07/17	166	107.97	0	0.00	107.00	166	8,766	1.89%	大買/鉅額交易
2018/07/16	7	108.64	0	0.00	108.50	7	8,748	0.08%
2018/07/13	0	0.00	5	107.70	110.00	-5	8,758	-0.06%
2018/07/12	22	106.52	3	106.83	106.00	19	8,693	0.22%
2018/07/11	16	106.22	0	0.00	106.00	16	8,633	0.19%
2018/07/10	3	112.00	5.8	112.43	112.00	-2.8	8,468	-0.03%
2018/07/09	5	111.50	6	111.00	111.00	-1	8,359	-0.01%
2018/07/06	2	109.50	108	110.15	109.50	-106	8,233	-1.29%	大賣/鉅額交易
2018/07/05	1	113.00	3	114.00	113.50	-2	8,014	-0.02%
2018/07/04	5	112.50	300	113.00	114.00	-295	7,922	-3.72%	大賣/鉅額交易
2018/07/03	0	0.00	3	114.00	113.00	-3	7,878	-0.04%
2018/07/02	1	112.00	1	112.50	112.50	0	7,822	0.00%
2018/06/29	0	0.00	21	111.98	112.50	-21	7,727	-0.27%
2018/06/28	13	109.38	3.1	109.96	109.00	9.9	7,489	0.13%
2018/06/27	0	0.00	2	111.00	110.00	-2	7,438	-0.03%
2018/06/26	2	110.50	0	0.00	110.00	2	7,414	0.03%
2018/06/25	0	0.00	3	110.17	110.00	-3	7,344	-0.04%
2018/06/22	0	0.00	61	109.51	109.50	-61	7,262	-0.84%
2018/06/21	0	0.00	0.1	108.00	108.50	-0.1	7,212	0.00%
2018/06/20	0	0.00	1	108.00	107.50	-1	7,211	-0.01%
2018/06/19	0	0.00	5	106.00	105.50	-5	7,317	-0.07%
2018/06/15	100	106.00	2,100	105.79	106.00	-2,000	7,284	-27.46%	大賣/鉅額交易
2018/06/14	100	107.00	0	0.00	106.50	100	7,137	1.40%
2018/06/13	1	106.50	0	0.00	107.50	1	7,016	0.01%
2018/06/12	1	108.00	0	0.00	107.50	1	7,064	0.01%
2018/06/07	0	0.00	500.8	109.72	110.00	-500.8	6,902	-7.26%	大賣/鉅額交易
2018/06/06	0	0.00	4	108.88	109.50	-4	6,838	-0.06%
2018/06/04	0	0.00	7.4	110.00	110.50	-7.4	6,788	-0.11%
2018/05/31	0	0.00	202	109.15	107.50	-202	6,732	-3.00%	大賣/鉅額交易
2018/05/30	2	108.00	0	0.00	108.50	2	6,403	0.03%
2018/05/24	2	109.50	352	110.57	111.00	-350	6,332	-5.53%	大賣/鉅額交易
2018/05/23	0	0.00	20	109.75	110.00	-20	6,344	-0.32%
2018/05/22	205	110.00	0	0.00	109.50	205	6,378	3.21%	大買/鉅額交易
2018/05/18	0	0.00	2	113.50	112.00	-2	6,564	-0.03%
2018/05/17	7	112.57	2	113.00	111.50	5	6,680	0.07%
2018/05/16	0	0.00	3	111.00	111.00	-3	6,644	-0.05%
2018/05/15	0	0.00	0.5	110.50	110.50	-0.5	6,730	-0.01%
2018/05/11	0	0.00	19.6	107.04	108.50	-19.6	6,657	-0.29%
2018/05/09	0	0.00	1	105.50	105.50	-1	6,691	-0.01%
2018/05/08	1	105.00	0	0.00	105.50	1	6,736	0.01%
2018/05/07	2	105.25	0	0.00	105.50	2	6,771	0.03%
2018/05/04	0	0.00	1.1	105.89	105.00	-1.1	6,816	-0.02%
2018/04/30	1	105.00	1	105.00	104.50	0	6,946	0.00%
2018/04/27	0	0.00	0.1	104.00	104.50	-0.1	6,968	0.00%
2018/04/24	112.2	103.95	0	0.00	104.00	112.2	6,991	1.60%	大買/鉅額交易
2018/04/23	2	105.25	2	106.00	105.50	0	6,973	0.00%
2018/04/19	142	105.78	0	0.00	105.50	142	6,958	2.04%	大買/鉅額交易
2018/04/18	1	106.00	1	106.00	106.00	0	6,963	0.00%
2018/04/16	0	0.00	7.3	107.41	107.50	-7.3	7,107	-0.10%
2018/04/13	0	0.00	4	107.00	106.50	-4	7,206	-0.06%
2018/04/12	0	0.00	1	106.00	106.50	-1	7,286	-0.01%
2018/04/10	1	105.00	0	0.00	105.50	1	7,354	0.01%
2018/04/09	0.1	104.00	4	103.00	105.00	-3.9	7,376	-0.05%
2018/04/03	1	101.50	1	102.00	102.00	0	7,351	0.00%
2018/04/02	87	102.50	0	0.00	102.50	87	7,439	1.17%
2018/03/29	1	103.50	0	0.00	103.00	1	7,634	0.01%
2018/03/27	0	0.00	0.1	104.00	105.00	-0.1	7,587	0.00%
2018/03/26	5	103.40	0	0.00	103.50	5	7,579	0.07%
2018/03/23	100	103.00	0.1	104.00	104.50	99.9	7,557	1.32%
2018/03/22	5	105.30	7.3	107.34	104.00	-2.3	7,508	-0.03%
2018/03/20	4	105.00	7	105.00	105.00	-3	7,346	-0.04%
2018/03/19	2	102.50	5	103.00	103.00	-3	7,275	-0.04%
2018/03/16	205	101.50	10	101.25	102.00	195	7,292	2.67%	大買/鉅額交易
2018/03/15	0.5	102.00	0.1	102.00	102.00	0.4	7,123	0.01%
2018/03/12	1	103.00	5.9	102.67	103.50	-4.9	7,137	-0.07%
2018/03/08	200	101.50	1	101.50	101.50	199	7,193	2.77%	大買/鉅額交易
2018/03/02	4	100.63	0	0.00	100.50	4	7,459	0.05%
2018/03/01	1	101.50	0	0.00	102.00	1	7,442	0.01%
2018/02/27	1	104.00	0	0.00	103.50	1	7,402	0.01%
2018/02/26	5	104.00	1.4	103.69	103.50	3.6	7,380	0.05%
2018/02/23	0	0.00	3	104.00	104.00	-3	7,388	-0.04%
2018/02/21	1	104.00	6	104.00	104.00	-5	7,377	-0.07%
2018/02/12	1	99.80	5	101.70	101.00	-4	7,206	-0.06%
2018/02/09	0	0.00	2	98.30	97.80	-2	7,078	-0.03%
2018/02/08	0	0.00	0.8	100.00	100.00	-0.8	6,887	-0.01%
2018/02/07	4	100.18	11	101.05	101.00	-7	6,893	-0.10%
2018/02/06	19	97.43	0	0.00	96.70	19	6,692	0.28%
2018/02/05	207	99.83	1	98.00	100.50	206	6,548	3.15%	大買/鉅額交易
2018/02/02	6	100.92	2	100.00	100.00	4	6,467	0.06%
2018/02/01	2	103.50	0	0.00	103.00	2	6,372	0.03%
2018/01/31	1	101.50	2.1	103.93	103.50	-1.1	6,306	-0.02%
2018/01/29	1	103.50	5	104.00	104.50	-4	6,165	-0.06%
2018/01/26	2	102.75	10	102.95	103.50	-8	6,101	-0.13%
2018/01/24	2.1	99.39	10	99.90	99.20	-7.9	5,895	-0.13%
2018/01/23	1	99.80	0	0.00	100.00	1	5,883	0.02%
2018/01/22	0	0.00	5	100.00	101.50	-5	5,800	-0.09%
2018/01/19	0	0.00	151.6	100.03	100.50	-151.6	5,731	-2.65%	大賣/鉅額交易
2018/01/18	0	0.00	3	102.50	101.50	-3	5,650	-0.05%
2018/01/17	0	0.00	13	101.23	102.00	-13	5,594	-0.23%
2018/01/15	5	102.00	6	101.00	102.00	-1	5,549	-0.02%
2018/01/12	0	0.00	2	102.00	101.50	-2	5,538	-0.04%
2018/01/11	1	100.50	7	100.04	101.00	-6	5,442	-0.11%
2018/01/10	1	101.00	0	0.00	101.00	1	5,364	0.02%
2018/01/09	16.1	101.13	8	100.75	102.50	8.1	5,270	0.15%
2018/01/08	5	98.70	6	98.87	99.50	-1	5,132	-0.02%
2018/01/05	0	0.00	0.4	98.00	98.40	-0.4	5,028	-0.01%
2018/01/04	1	98.50	0	0.00	98.50	1	5,055	0.02%
2018/01/03	206	97.98	0	0.00	98.50	206	5,102	4.04%	大買/鉅額交易
2018/01/02	1	98.50	1	98.20	98.10	0	5,038	0.00%