瑞儀 (6176)-永豐金券商分點個股進出

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
182.0
漲跌
▲3.0
漲幅
+1.68%
成交量
3,298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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	146	181.63	35.9	180.70	182.00	110	4,626	2.38%	大買/鉅額交易
2024/04/17	71.1	178.64	134.5	178.44	179.00	-63.5	4,591	-1.38%	大賣/
2024/04/16	171.5	176.29	138.7	176.43	176.50	32.8	4,567	0.72%	大買/大賣/
2024/04/15	53.9	175.72	113	176.36	176.50	-59.1	4,588	-1.29%	大賣/
2024/04/12	78.2	175.89	15.1	175.53	175.50	63.1	4,559	1.38%
2024/04/11	17.2	173.89	33.3	173.50	175.50	-16.1	4,562	-0.35%
2024/04/10	80	174.67	19.5	174.82	175.00	60.5	4,569	1.32%
2024/04/09	9.9	172.69	264.6	172.70	172.50	-254.7	4,605	-5.53%	大賣/鉅額交易
2024/04/08	223.2	170.67	18.9	170.82	170.50	204.3	4,616	4.43%	大買/鉅額交易
2024/04/03	82.3	173.46	187.9	173.15	174.00	-105.7	4,568	-2.31%	大賣/鉅額交易
2024/04/02	1,373.2	173.18	28.5	172.56	174.00	1,344.7	4,514	29.78%	大買/鉅額交易
2024/04/01	162.9	170.43	230.5	169.37	169.50	-67.7	4,446	-1.52%	大買/大賣/
2024/03/29	38.7	170.60	488.2	170.17	169.00	-449.6	4,380	-10.26%	大賣/鉅額交易
2024/03/28	156.9	176.98	375.7	174.61	172.50	-218.8	4,218	-5.19%	大買/大賣/鉅額交易
2024/03/27	168.7	172.41	359.3	171.94	172.00	-190.5	4,055	-4.70%	大買/大賣/鉅額交易
2024/03/26	141.5	169.71	59.4	170.75	170.50	82.1	3,977	2.06%	大買/
2024/03/25	17.8	175.09	427.2	172.15	172.00	-409.3	3,924	-10.43%	大賣/鉅額交易
2024/03/22	151.8	176.51	92.2	176.24	176.00	59.6	3,917	1.52%	大買/
2024/03/21	269.6	183.87	620.2	183.11	183.00	-350.6	3,899	-8.99%	大買/大賣/鉅額交易
2024/03/20	1,030.3	194.88	473.5	193.43	188.50	556.8	3,821	14.57%	大買/大賣/鉅額交易
2024/03/19	696.9	188.27	1,092.7	187.42	187.00	-395.8	3,574	-11.07%	大買/大賣/鉅額交易
2024/03/18	153.3	174.13	80.4	173.56	176.50	72.9	3,387	2.15%	大買/
2024/03/15	193.1	172.82	277	172.67	172.50	-83.9	3,349	-2.50%	大買/大賣/
2024/03/14	1,113.7	181.15	171.1	180.40	180.00	942.5	3,217	29.30%	大買/大賣/鉅額交易
2024/03/13	784.6	183.73	85.8	180.75	184.00	698.8	3,053	22.89%	大買/鉅額交易
2024/03/12	271	175.99	309.9	177.13	177.50	-38.9	2,914	-1.33%	大買/大賣/
2024/03/11	26.5	168.55	255.1	167.70	167.50	-228.7	2,822	-8.10%	大賣/鉅額交易
2024/03/08	420	171.86	68.7	170.08	170.00	351.3	2,772	12.67%	大買/鉅額交易
2024/03/07	402.4	162.48	380.1	161.07	166.00	22.3	2,569	0.87%	大買/大賣/
2024/03/06	44.4	148.15	6.4	149.62	151.00	38	2,420	1.57%
2024/03/05	23.8	146.95	38.7	147.36	149.00	-14.9	2,397	-0.62%
2024/03/04	6.6	147.39	14.3	148.05	148.50	-7.7	2,357	-0.33%
2024/03/01	155.3	144.78	40.4	144.63	144.00	114.9	2,319	4.95%	大買/鉅額交易
2024/02/29	9	147.96	88	147.54	147.50	-79	2,268	-3.48%
2024/02/27	17.1	146.44	13	147.08	146.50	4.1	2,272	0.18%
2024/02/26	6	146.25	7.2	146.51	147.00	-1.2	2,303	-0.05%
2024/02/23	134.3	145.08	11	145.09	145.00	123.2	2,313	5.33%	大買/鉅額交易
2024/02/22	7.5	144.55	74.7	144.96	145.00	-67.2	2,325	-2.89%
2024/02/21	55.1	142.70	17.6	142.39	143.00	37.5	2,321	1.61%
2024/02/20	5.8	141.10	20	141.08	140.50	-14.2	2,327	-0.61%
2024/02/19	31.1	139.77	22.3	139.21	141.00	8.8	2,336	0.38%
2024/02/16	27.5	139.06	15.2	139.20	139.00	12.3	2,344	0.53%
2024/02/15	11.5	139.61	31.3	139.63	140.00	-19.8	2,349	-0.84%
2024/02/05	0.4	138.57	61.7	138.65	139.50	-61.4	2,333	-2.63%
2024/02/02	100.2	137.74	6.4	137.59	138.50	93.8	2,347	4.00%
2024/02/01	106.5	137.45	11.8	137.13	137.00	94.7	2,369	4.00%	大買/
2024/01/31	0	138.81	21.1	138.22	138.50	-21.1	2,399	-0.88%
2024/01/30	5.1	139.59	57.5	139.23	138.50	-52.4	2,426	-2.16%
2024/01/29	3.4	139.55	4.3	139.62	140.00	-0.9	2,446	-0.04%
2024/01/26	0.1	139.00	2	138.87	139.50	-1.9	2,452	-0.08%
2024/01/25	7.3	137.74	7	138.43	139.00	0.3	2,452	0.01%
2024/01/24	8	138.00	13	138.39	138.00	-5	2,470	-0.20%
2024/01/23	1	138.50	15.5	138.60	139.00	-14.5	2,511	-0.58%
2024/01/22	3.2	138.00	32.4	137.08	139.00	-29.2	2,526	-1.15%
2024/01/19	0	0.00	1	137.50	137.50	-1	2,540	-0.04%
2024/01/18	164.2	137.49	6.5	136.85	137.50	157.7	2,557	6.17%	大買/鉅額交易
2024/01/17	854.2	138.43	91.3	137.99	138.00	763	2,551	29.90%	大買/鉅額交易
2024/01/16	109	138.47	47.1	137.18	138.50	61.9	2,545	2.43%	大買/
2024/01/15	45.6	136.57	15.2	136.99	137.00	30.4	2,578	1.18%
2024/01/12	29.1	135.36	69	135.41	135.50	-39.9	2,609	-1.53%
2024/01/11	40.1	136.35	21.2	135.99	136.00	19	2,626	0.72%
2024/01/10	9.4	135.67	8.5	134.86	137.00	0.9	2,666	0.03%
2024/01/09	300.9	132.76	28	132.95	134.00	272.8	2,653	10.28%	大買/鉅額交易
2024/01/08	272	138.74	21.2	137.68	139.00	250.8	2,565	9.78%	大買/鉅額交易
2024/01/05	72.3	138.55	101.5	137.82	139.00	-29.2	2,564	-1.14%	大賣/
2024/01/04	401.5	139.22	63.2	138.89	139.50	338.3	2,557	13.23%	大買/鉅額交易
2024/01/03	366.8	137.49	61.9	137.72	139.50	304.8	2,548	11.96%	大買/鉅額交易
2024/01/02	43.3	134.69	33.1	135.98	139.00	10.2	2,481	0.41%
2023/12/29	12.9	132.61	12.2	132.33	133.00	0.6	2,448	0.03%
2023/12/28	1.1	131.59	56	132.01	132.00	-54.9	2,462	-2.23%
2023/12/27	8.2	130.95	2.1	131.40	131.00	6.1	2,465	0.25%
2023/12/26	29.1	131.31	27.2	131.20	132.00	1.9	2,467	0.08%
2023/12/25	13	131.89	1.3	133.47	131.00	11.7	2,464	0.48%
2023/12/22	178.1	133.43	148	133.29	133.50	30.1	2,450	1.23%	大買/大賣/
2023/12/21	1	132.00	2.5	132.41	132.50	-1.5	2,430	-0.06%
2023/12/20	10.7	132.17	10.8	133.39	133.50	-0.1	2,410	0.00%
2023/12/19	8.2	130.76	14.1	131.20	132.00	-5.9	2,383	-0.25%
2023/12/18	41.7	133.51	16	133.63	132.50	25.7	2,343	1.09%
2023/12/15	33.6	134.33	501.8	134.56	134.50	-468.2	2,265	-20.67%	大賣/鉅額交易
2023/12/14	11.5	135.46	1.6	135.26	136.50	9.8	2,254	0.44%
2023/12/13	55.2	135.09	2.6	135.96	135.00	52.6	2,255	2.33%
2023/12/12	111.8	136.80	554.2	136.37	136.00	-442.4	2,254	-19.62%	大買/大賣/鉅額交易
2023/12/11	46.5	134.46	41	133.76	134.50	5.5	2,269	0.24%
2023/12/08	0	133.00	13.1	133.15	133.50	-13.1	2,367	-0.55%
2023/12/07	4	131.75	1	132.50	132.00	3	2,425	0.12%
2023/12/06	854	132.32	51.5	131.52	132.50	802.5	2,467	32.53%	大買/鉅額交易
2023/12/05	16.6	131.29	49	130.91	131.00	-32.4	2,483	-1.30%
2023/12/04	5.4	130.86	88	131.11	132.00	-82.6	2,493	-3.31%
2023/12/01	648	132.41	5	132.10	132.50	643	2,571	25.00%	大買/鉅額交易
2023/11/30	10.3	131.86	2	131.76	132.00	8.3	2,596	0.32%
2023/11/29	18.3	132.49	17	132.97	133.50	1.3	2,612	0.05%
2023/11/28	2.2	131.77	5.1	131.60	132.50	-2.8	2,604	-0.11%
2023/11/27	51.2	131.61	2.1	131.53	131.50	49.1	2,601	1.89%
2023/11/24	37.1	133.44	7.1	133.20	133.50	30	2,590	1.16%
2023/11/22	0.1	129.11	5.1	129.40	129.50	-5	2,539	-0.20%
2023/11/21	2.2	128.06	1	128.50	128.00	1.2	2,528	0.05%
2023/11/20	3	128.00	7.1	129.00	129.50	-4	2,531	-0.16%
2023/11/17	0	128.50	3.1	127.85	127.50	-3	2,529	-0.12%
2023/11/16	0	128.50	14.7	129.10	129.00	-14.7	2,539	-0.58%
2023/11/15	3.1	128.61	32.1	128.39	128.50	-29	2,583	-1.12%
2023/11/14	7.1	127.86	4	127.63	127.00	3.1	2,584	0.12%
2023/11/13	0	0.00	2	127.25	127.50	-2	2,601	-0.08%
2023/11/10	3	126.50	2.3	126.06	126.00	0.7	2,630	0.03%
2023/11/09	13	126.92	19.4	127.18	127.00	-6.4	2,633	-0.24%
2023/11/08	10	128.10	42	128.08	127.50	-32	2,671	-1.20%
2023/11/07	9.1	125.89	2.1	126.27	127.00	7	2,666	0.26%
2023/11/06	159	126.79	5.8	126.59	126.50	153.2	2,674	5.73%	大買/鉅額交易
2023/11/03	0	0.00	2	125.75	126.00	-2	2,702	-0.07%
2023/11/02	108	125.50	0	126.50	125.50	108	2,754	3.92%	大買/鉅額交易
2023/11/01	2	123.50	5.1	125.11	125.50	-3.1	2,797	-0.11%
2023/10/31	140.1	125.02	11.4	124.81	124.00	128.7	2,817	4.57%	大買/鉅額交易
2023/10/30	4.5	124.58	0	0.00	124.50	4.5	2,836	0.16%
2023/10/27	10	126.55	26.1	126.16	126.00	-16	2,904	-0.55%
2023/10/26	286	126.58	6	126.17	126.00	280	3,148	8.89%	大買/鉅額交易
2023/10/25	1.4	126.14	0	0.00	126.00	1.4	3,135	0.04%
2023/10/24	2.1	126.27	7.3	126.98	126.50	-5.1	3,142	-0.16%
2023/10/23	1.2	125.96	605.1	126.13	126.00	-603.8	3,124	-19.32%	大賣/鉅額交易
2023/10/20	305	124.44	1	123.51	125.00	304	3,097	9.81%	大買/鉅額交易
2023/10/19	5.4	123.80	4.3	123.89	123.00	1.1	3,119	0.03%
2023/10/18	337.1	124.53	9.1	124.33	125.00	328	3,148	10.42%	大買/鉅額交易
2023/10/17	4	122.63	1	123.00	122.50	3	3,155	0.10%
2023/10/16	461	123.17	4.2	122.88	122.50	456.8	3,199	14.28%	大買/鉅額交易
2023/10/13	6	122.83	1.2	123.47	123.00	4.8	3,234	0.15%
2023/10/12	3.1	122.18	0.1	123.00	122.50	3	3,244	0.09%
2023/10/11	11	123.14	10	122.50	123.00	1	3,237	0.03%
2023/10/06	94.1	124.00	1	124.00	124.00	93.1	3,233	2.88%
2023/10/05	6	124.08	1.1	124.57	124.00	4.9	3,239	0.15%
2023/10/04	4.1	123.87	4	123.87	124.50	0	3,236	0.00%
2023/10/03	1	124.50	139.6	123.98	123.50	-138.6	3,220	-4.30%	大賣/鉅額交易
2023/10/02	367	124.25	4.1	123.51	123.50	362.9	3,236	11.21%	大買/鉅額交易
2023/09/28	8	123.94	4.2	123.51	123.00	3.9	3,252	0.12%
2023/09/27	6.1	123.50	1.2	123.57	123.50	4.9	3,250	0.15%
2023/09/26	122.4	123.99	62	124.23	123.50	60.4	3,265	1.85%	大買/
2023/09/25	402.1	125.92	3	125.33	126.00	399.1	3,262	12.23%	大買/鉅額交易
2023/09/22	523	126.74	8.2	125.78	127.00	514.8	3,258	15.80%	大買/鉅額交易
2023/09/21	522.4	126.52	24.5	126.72	126.50	497.9	3,281	15.18%	大買/鉅額交易
2023/09/20	5.7	128.80	4.5	129.90	128.50	1.2	3,303	0.04%
2023/09/19	10.7	128.83	3.4	129.38	129.00	7.3	3,436	0.21%
2023/09/18	511.1	129.86	1.2	129.87	129.00	509.9	3,486	14.62%	大買/鉅額交易
2023/09/15	89.5	129.02	207.1	129.42	129.00	-117.6	3,504	-3.36%	大賣/鉅額交易
2023/09/14	591.1	129.70	3	129.17	129.00	588.1	3,513	16.74%	大買/鉅額交易
2023/09/13	536.1	129.69	10	129.35	129.50	526.1	3,476	15.13%	大買/鉅額交易
2023/09/12	1,640.2	126.88	8.4	125.24	127.00	1,631.8	3,444	47.37%	大買/鉅額交易
2023/09/11	686.1	124.93	11.1	123.51	125.00	675.1	3,417	19.75%	大買/鉅額交易
2023/09/08	321	126.44	5.3	126.00	126.00	315.8	3,407	9.27%	大買/鉅額交易
2023/09/07	160.1	126.90	8.2	126.69	127.00	152	3,403	4.47%	大買/鉅額交易
2023/09/06	39.1	126.79	7.2	126.21	127.00	31.9	3,394	0.94%
2023/09/05	349.1	122.99	2.3	122.46	123.50	346.8	3,326	10.43%	大買/鉅額交易
2023/09/04	403.1	121.23	64.4	120.41	122.00	338.7	3,329	10.17%	大買/鉅額交易
2023/09/01	266	119.50	44.2	119.47	119.50	221.8	3,308	6.70%	大買/鉅額交易
2023/08/31	95.2	118.99	23.1	119.45	119.50	72.1	3,313	2.17%
2023/08/30	139.2	118.79	7.2	118.71	118.50	132	3,318	3.98%	大買/鉅額交易
2023/08/29	125	117.58	6	118.42	119.00	119	3,345	3.56%	大買/鉅額交易
2023/08/28	187	117.40	1	117.50	117.00	186	3,351	5.55%	大買/鉅額交易
2023/08/25	4.1	116.76	4	116.75	117.00	0.1	3,399	0.00%
2023/08/24	44	115.49	55	115.00	115.50	-11	3,394	-0.32%
2023/08/23	22.1	115.48	10	115.60	116.00	12.1	3,395	0.36%
2023/08/22	8.2	113.99	18.1	114.17	114.50	-9.9	3,412	-0.29%
2023/08/21	14.1	113.78	452.1	113.39	114.00	-437.9	3,403	-12.87%	大賣/鉅額交易
2023/08/18	3.1	117.02	1	117.00	117.00	2.1	3,352	0.06%
2023/08/17	13	117.62	11.4	117.74	118.50	1.6	3,344	0.05%
2023/08/16	6.2	116.80	0.1	116.50	117.00	6.2	3,329	0.19%
2023/08/15	1	117.50	12	117.00	116.50	-11	3,308	-0.33%
2023/08/14	320.1	116.70	22.5	116.39	116.50	297.6	3,299	9.02%	大買/鉅額交易
2023/08/11	7	117.72	15	118.53	119.50	-8	3,242	-0.25%
2023/08/10	7.4	118.09	0.1	117.50	118.00	7.3	3,214	0.23%
2023/08/09	25	117.82	701.1	117.69	119.00	-676.1	3,182	-21.25%	大賣/鉅額交易
2023/08/08	58.2	120.10	102.2	119.69	120.50	-44	3,139	-1.40%	大賣/
2023/08/07	9.1	118.60	4	119.25	118.50	5.1	3,089	0.17%
2023/08/04	42	117.88	715	117.35	118.00	-673	3,047	-22.08%	大賣/鉅額交易
2023/08/02	3	117.49	39.2	117.32	118.00	-36.2	3,017	-1.20%
2023/08/01	14.4	116.80	167	117.96	117.50	-152.6	2,960	-5.16%	大賣/鉅額交易
2023/07/31	325.3	120.95	136.8	120.27	120.50	188.6	2,884	6.54%	大買/大賣/鉅額交易
2023/07/28	260.4	110.72	0.5	110.50	110.50	259.9	2,638	9.85%	大買/鉅額交易
2023/07/27	44.4	111.46	251	110.90	111.00	-206.6	2,628	-7.86%	大賣/鉅額交易
2023/07/26	209.5	110.79	3.3	110.50	110.00	206.2	2,617	7.88%	大買/鉅額交易
2023/07/25	47	110.60	3.5	110.71	111.00	43.5	2,621	1.66%
2023/07/24	1.6	109.85	264	109.47	109.50	-262.4	2,669	-9.83%	大賣/鉅額交易
2023/07/21	0.3	110.48	7.5	110.08	110.50	-7.2	2,650	-0.27%
2023/07/20	5.1	110.99	6	110.00	111.00	-0.9	2,655	-0.03%
2023/07/19	9	109.95	23.3	110.07	109.00	-14.3	2,638	-0.54%
2023/07/18	0.7	110.36	11.2	110.56	111.50	-10.5	2,630	-0.40%
2023/07/17	1.4	110.25	114.4	110.45	110.50	-113	2,601	-4.34%	大賣/鉅額交易
2023/07/14	6.2	109.32	0	0.00	108.50	6.2	2,636	0.23%
2023/07/13	94.1	109.00	2	109.25	109.00	92.1	2,648	3.48%
2023/07/12	540.4	110.67	1.2	110.92	111.00	539.2	2,672	20.18%	大買/鉅額交易
2023/07/11	7.1	109.35	24.1	109.06	110.00	-16.9	2,823	-0.60%
2023/07/07	2.3	109.25	3	109.17	109.50	-0.7	2,841	-0.03%
2023/07/06	6.1	111.75	5.2	111.50	111.50	0.9	2,827	0.03%
2023/07/05	149	109.66	0.1	110.00	109.50	148.9	2,828	5.27%	大買/鉅額交易
2023/07/04	6.3	109.27	3.1	109.84	109.00	3.3	2,835	0.11%
2023/07/03	5.1	109.60	2	109.00	110.00	3.1	2,821	0.11%
2023/06/30	2.1	109.76	60	109.50	110.00	-57.9	2,808	-2.06%
2023/06/29	27.1	110.50	0	0.00	111.00	27.1	2,796	0.97%
2023/06/28	28.1	110.57	11	110.86	111.00	17.1	2,772	0.62%
2023/06/27	21.2	110.77	79	110.15	108.00	-57.8	2,748	-2.10%
2023/06/26	26.7	122.73	234.2	122.85	123.00	-207.4	2,576	-8.05%	大賣/鉅額交易
2023/06/21	178.2	124.15	18	123.83	124.00	160.2	2,501	6.40%	大買/鉅額交易
2023/06/20	402	123.79	12	123.00	124.50	390	2,489	15.67%	大買/鉅額交易
2023/06/19	6.1	122.93	24.5	122.96	123.00	-18.3	2,461	-0.75%
2023/06/16	128.5	124.14	3.1	124.42	124.00	125.4	2,422	5.18%	大買/鉅額交易
2023/06/15	1	125.50	140	125.99	126.00	-139	2,339	-5.94%	大賣/鉅額交易
2023/06/14	3.1	125.16	22.1	124.97	125.00	-19	2,343	-0.81%
2023/06/13	3.2	124.47	7	124.50	124.50	-3.8	2,322	-0.16%
2023/06/12	8.2	123.98	91.1	123.47	124.00	-82.9	2,307	-3.59%
2023/06/09	156.6	123.37	5.2	122.69	124.00	151.4	2,290	6.61%	大買/鉅額交易
2023/06/08	1,177.1	121.84	5	121.80	122.50	1,172.1	2,278	51.43%	大買/鉅額交易
2023/06/07	11.1	120.50	0.1	120.22	121.00	11	2,270	0.49%
2023/06/06	6	120.00	7.5	119.90	120.00	-1.4	2,262	-0.06%
2023/06/05	57.1	121.12	6	121.17	121.00	51.1	2,249	2.27%
2023/06/02	4.2	120.25	317.1	120.31	121.00	-312.9	2,244	-13.94%	大賣/鉅額交易
2023/06/01	106	119.97	5	118.80	120.00	101	2,209	4.57%	大買/鉅額交易
2023/05/31	7.1	118.00	10.1	119.00	118.00	-3	2,201	-0.14%
2023/05/30	2.1	119.76	81	119.99	119.50	-78.9	2,149	-3.67%
2023/05/29	4.1	119.51	1.1	119.50	120.00	3	2,151	0.14%
2023/05/26	21.1	119.40	38	119.45	119.00	-16.9	2,139	-0.79%
2023/05/25	132	118.50	15	118.80	118.50	117	2,115	5.53%	大買/鉅額交易
2023/05/24	0	0.00	1	117.50	118.00	-1	2,098	-0.05%
2023/05/23	9.3	116.89	50.5	116.99	117.00	-41.3	2,091	-1.97%
2023/05/22	28.5	116.79	3	116.49	116.50	25.5	2,067	1.23%
2023/05/19	7	115.43	2	115.00	115.50	5	2,056	0.24%
2023/05/18	3.1	114.99	3	115.00	115.50	0.1	2,049	0.00%
2023/05/17	51.6	114.39	0	0.00	114.50	51.6	2,040	2.53%
2023/05/16	48.1	114.12	1.1	114.05	114.00	47	2,037	2.31%
2023/05/15	81	113.54	1	113.50	113.50	80	2,031	3.94%
2023/05/12	1	113.50	7	113.57	114.50	-6	2,039	-0.29%
2023/05/11	4.1	113.75	4	113.38	113.50	0.1	2,035	0.00%
2023/05/10	0	113.00	32	113.53	114.00	-32	2,040	-1.57%
2023/05/09	13	113.88	2.1	113.50	114.00	10.9	2,049	0.53%
2023/05/08	69	113.25	20	113.00	113.00	49	2,040	2.40%
2023/05/05	0.2	114.00	9	113.78	114.00	-8.8	2,041	-0.43%
2023/05/04	71	113.82	5	113.50	113.50	66	2,048	3.22%
2023/05/03	35	113.10	0	0.00	113.00	35	2,052	1.71%
2023/05/02	1	113.00	1	113.50	113.00	0	2,084	0.00%
2023/04/28	0	0.00	1	112.53	113.00	-1	2,122	-0.05%
2023/04/27	647	112.99	21.1	113.09	112.50	625.9	2,120	29.51%	大買/鉅額交易
2023/04/26	156	112.08	13	111.65	112.50	143	2,046	6.99%	大買/鉅額交易
2023/04/25	177.1	112.33	42	112.00	112.00	135.1	2,015	6.70%	大買/鉅額交易
2023/04/24	174	111.82	2	111.00	111.50	172	1,976	8.70%	大買/鉅額交易
2023/04/21	174.1	111.38	108	111.01	111.00	66.1	1,948	3.39%	大買/大賣/
2023/04/20	3.2	112.53	5	112.50	112.50	-1.8	1,908	-0.10%
2023/04/19	241.1	114.91	142	114.14	114.00	99.1	1,946	5.09%	大買/大賣/
2023/04/18	1.1	112.45	15	112.00	112.50	-13.9	1,951	-0.71%
2023/04/17	6.2	112.35	14	112.39	112.50	-7.8	1,923	-0.41%
2023/04/14	38.3	114.92	20.2	114.82	112.00	18.1	1,890	0.96%
2023/04/13	5.2	109.52	2	110.50	109.50	3.2	1,715	0.19%
2023/04/12	1.2	111.05	0	0.00	111.00	1.2	1,717	0.07%
2023/04/11	0	111.00	3.2	112.16	112.50	-3.1	1,712	-0.18%
2023/04/10	70	111.17	28	110.57	111.00	42	1,696	2.48%
2023/04/07	45	112.26	4	112.50	112.00	41	1,655	2.48%
2023/04/06	0	0.00	1.1	110.00	111.00	-1.1	1,633	-0.07%
2023/03/31	6	110.67	0	110.00	110.50	6	1,627	0.37%
2023/03/30	0	0.00	2	110.50	110.00	-2	1,658	-0.12%
2023/03/29	0	109.50	0	109.00	110.00	0	1,686	0.00%
2023/03/28	40	109.59	9	109.72	109.50	31	1,724	1.80%
2023/03/27	3	108.50	19.5	108.45	108.50	-16.5	1,801	-0.91%
2023/03/24	2.1	108.24	7.9	108.32	108.50	-5.8	1,896	-0.31%
2023/03/23	0.2	108.00	6.2	107.44	108.00	-6	1,877	-0.32%
2023/03/22	4	108.38	3.1	107.98	108.00	0.9	1,842	0.05%
2023/03/21	6	106.50	4	106.13	106.50	2	1,839	0.11%
2023/03/20	4.1	106.35	2	105.00	106.50	2.1	1,848	0.11%
2023/03/17	0.2	104.79	0	0.00	105.00	0.2	1,857	0.01%
2023/03/16	2.3	104.35	0.1	105.00	104.00	2.2	1,832	0.12%
2023/03/15	4	105.50	0	0.00	105.00	4	1,819	0.22%
2023/03/14	2.5	105.20	6	105.33	105.00	-3.5	1,816	-0.19%
2023/03/13	1.5	106.67	2	105.25	106.50	-0.5	1,816	-0.03%
2023/03/10	24.2	106.04	8	105.44	106.00	16.2	1,799	0.90%
2023/03/09	69	108.49	6	108.00	108.50	63	1,794	3.51%
2023/03/08	0.5	108.01	4	107.75	108.50	-3.5	1,800	-0.19%
2023/03/07	2	108.25	4	107.75	108.50	-2	1,810	-0.11%
2023/03/06	4	107.50	0.2	108.00	108.00	3.8	1,798	0.21%
2023/03/03	17	107.26	3.1	107.66	107.00	13.9	1,800	0.77%
2023/03/02	25.2	105.32	7.2	105.43	105.50	18	1,783	1.01%
2023/03/01	1.1	104.59	7	105.07	105.00	-5.9	1,792	-0.33%
2023/02/24	30	105.50	0	0.00	105.50	30	1,795	1.67%
2023/02/23	2.1	105.02	0.7	105.00	105.50	1.4	1,809	0.08%
2023/02/22	2.1	105.48	4.1	105.50	105.50	-2	1,819	-0.11%
2023/02/21	0.2	104.50	2	105.50	106.00	-1.8	1,834	-0.10%
2023/02/20	50	104.50	0	0.00	104.50	50	1,844	2.71%
2023/02/17	59	104.31	0	0.00	104.50	59	1,863	3.17%
2023/02/16	6	104.00	1.5	103.54	104.00	4.5	1,864	0.24%
2023/02/15	23	103.07	1	102.50	103.00	22	1,891	1.16%
2023/02/14	20.1	103.50	0	0.00	103.50	20.1	1,909	1.05%
2023/02/13	3	103.17	26	103.35	103.50	-23	1,959	-1.17%
2023/02/10	1.3	102.50	2	102.25	102.00	-0.7	1,964	-0.04%
2023/02/09	0	0.00	2	103.75	103.50	-2	1,960	-0.10%
2023/02/08	4	104.63	7	104.07	104.00	-3	1,968	-0.15%
2023/02/07	5.1	104.00	4.1	104.11	104.00	0.9	1,957	0.05%
2023/02/06	4.1	103.53	18.1	103.25	103.50	-13.9	1,973	-0.71%
2023/02/03	2	103.00	3	103.00	103.00	-1	1,981	-0.05%
2023/02/02	2.1	103.77	1.1	103.95	103.50	1	2,022	0.05%
2023/02/01	0	103.00	2	102.75	103.00	-2	2,036	-0.10%
2023/01/31	38.5	103.14	4	103.25	102.50	34.5	2,024	1.70%
2023/01/30	237.1	102.16	9.6	101.98	102.00	227.5	1,993	11.41%	大買/鉅額交易
2023/01/17	11	99.91	2	99.50	100.50	9	1,983	0.45%
2023/01/16	13	99.05	16	99.25	99.20	-3	1,971	-0.15%
2023/01/13	8.1	98.51	0	0.00	98.30	8.1	1,970	0.41%
2023/01/12	24.1	98.46	6	98.25	98.10	18.1	1,980	0.92%
2023/01/11	5	99.24	4	99.35	98.90	1	1,977	0.05%
2023/01/10	11	98.83	1	98.70	98.70	10	1,993	0.50%
2023/01/09	22.3	98.99	6	98.63	98.80	16.3	2,004	0.81%
2023/01/06	13.2	101.92	17	101.88	101.50	-3.8	1,947	-0.19%
2023/01/05	1	105.00	23	104.50	104.50	-22	1,897	-1.16%
2023/01/04	1.1	105.45	29	104.48	104.00	-27.9	1,903	-1.47%
2023/01/03	1	105.00	51	105.48	105.50	-50	1,902	-2.63%
2022/12/30	2	105.00	3.1	105.34	105.00	-1.1	1,909	-0.05%
2022/12/29	42	106.00	1	103.00	106.00	41	1,891	2.17%
2022/12/28	54	104.50	1	105.00	104.50	53	1,896	2.80%
2022/12/27	2	105.50	0	105.50	105.50	2	1,956	0.10%
2022/12/26	0	0.00	1	105.00	105.00	-1	1,971	-0.05%
2022/12/23	46	105.67	5	105.40	106.00	41	1,990	2.06%
2022/12/22	12	106.00	1	105.50	105.50	11	2,027	0.54%
2022/12/21	5	105.90	1,417	106.49	106.50	-1,412	2,013	-70.14%	大賣/鉅額交易
2022/12/20	40.7	107.89	19	107.97	107.00	21.7	2,033	1.07%
2022/12/19	565	109.26	140	108.21	109.00	425	1,994	21.31%	大買/大賣/鉅額交易
2022/12/16	357	106.39	7.2	105.04	107.00	349.8	1,886	18.54%	大買/鉅額交易
2022/12/15	1	104.00	4	103.13	104.50	-3	1,842	-0.16%
2022/12/14	16	103.34	0	0.00	103.50	16	1,878	0.85%
2022/12/13	3	104.33	3.6	103.14	103.50	-0.6	1,905	-0.03%
2022/12/12	0	0.00	3	105.00	106.00	-3	1,915	-0.16%
2022/12/09	0	0.00	2	105.50	106.00	-2	1,953	-0.10%
2022/12/08	0	104.50	304	105.51	106.00	-304	1,953	-15.56%	大賣/鉅額交易
2022/12/07	2	105.00	13	105.00	105.00	-11	1,949	-0.56%
2022/12/06	1	105.50	23	104.93	105.50	-22	1,942	-1.13%
2022/12/05	2	105.50	0.1	105.50	106.00	2	1,936	0.10%
2022/12/02	2	105.50	5.3	105.38	106.00	-3.3	1,951	-0.17%
2022/12/01	5	105.80	7.5	105.53	106.00	-2.5	1,951	-0.13%
2022/11/30	0	0.00	5.2	104.48	105.00	-5.2	1,942	-0.27%
2022/11/29	2	103.75	0.6	103.50	104.00	1.4	1,950	0.07%
2022/11/28	0	0.00	7.4	101.59	102.00	-7.4	1,939	-0.38%
2022/11/25	0	0.00	7	102.35	102.00	-7	1,945	-0.36%
2022/11/24	0.1	103.50	1	103.00	103.50	-1	1,941	-0.05%
2022/11/23	14.1	104.07	0.5	104.00	104.00	13.6	1,936	0.70%
2022/11/22	2	103.25	4.1	103.49	104.00	-2.1	1,923	-0.11%
2022/11/21	2	102.52	4	103.00	102.00	-2	1,905	-0.10%
2022/11/18	2	104.50	2	103.75	104.00	0	1,888	0.00%
2022/11/17	4	103.75	1	103.50	104.50	3	1,871	0.16%
2022/11/16	0	0.00	10	103.35	103.50	-10	1,852	-0.54%
2022/11/15	0	0.00	9.5	102.24	103.50	-9.5	1,835	-0.52%
2022/11/14	1	102.00	1.1	101.54	102.50	-0.1	1,817	0.00%
2022/11/11	3	102.16	4	102.25	101.50	-1	1,812	-0.05%
2022/11/10	2	100.50	5	101.10	101.00	-3	1,791	-0.17%
2022/11/09	19.1	101.08	5	100.70	101.50	14.1	1,782	0.79%
2022/11/08	0	0.00	4	99.20	99.20	-4	1,747	-0.23%
2022/11/07	2	98.90	0	0.00	98.60	2	1,752	0.11%
2022/11/04	0.4	98.60	6	99.10	99.10	-5.7	1,771	-0.32%
2022/11/03	1.1	99.60	5.6	99.66	99.90	-4.5	1,791	-0.25%
2022/11/02	3	99.80	23	99.25	99.90	-20	1,822	-1.10%
2022/11/01	2	97.60	15	98.13	98.20	-13	1,803	-0.72%
2022/10/31	104.2	98.29	46	98.21	98.40	58.2	1,805	3.22%	大買/
2022/10/28	18	96.25	5	95.28	95.60	13	1,772	0.74%
2022/10/27	4	94.65	1	93.70	94.60	3	1,749	0.17%
2022/10/26	6.8	93.04	0	0.00	92.90	6.8	1,741	0.39%
2022/10/25	10.4	93.88	0	0.00	93.20	10.4	1,744	0.60%
2022/10/24	0	0.00	103	96.36	96.40	-103	1,752	-5.88%	大賣/鉅額交易
2022/10/21	3	96.30	1	95.90	95.80	2	1,753	0.12%
2022/10/20	3	96.27	6.5	97.29	96.30	-3.5	1,758	-0.20%
2022/10/19	84	99.15	0	0.00	98.50	84	1,744	4.82%
2022/10/18	2.8	98.57	1	98.60	98.50	1.8	1,728	0.10%
2022/10/17	6.1	96.01	11	95.54	97.80	-5	1,735	-0.29%
2022/10/14	6	96.34	20	96.05	96.00	-14	1,744	-0.80%
2022/10/13	8.8	95.89	22	95.65	94.70	-13.2	1,778	-0.74%
2022/10/12	1	97.80	24.1	97.42	97.40	-23.1	1,797	-1.29%
2022/10/11	4.1	97.70	1	97.10	97.20	3.1	1,827	0.17%
2022/10/07	10	98.99	1	99.10	99.00	9	1,816	0.50%
2022/10/06	0	0.00	3	98.40	98.30	-3	1,817	-0.17%
2022/10/05	0	98.17	4	99.15	97.80	-4	1,819	-0.22%
2022/10/04	15.2	97.46	26	96.80	98.00	-10.8	1,806	-0.60%
2022/10/03	30.5	100.12	7	99.50	98.60	23.5	1,745	1.35%
2022/09/30	11	100.32	8	99.70	100.50	3	1,751	0.17%
2022/09/29	308.3	100.96	3.3	100.65	100.00	305	1,743	17.49%	大買/鉅額交易
2022/09/28	1.5	99.88	22	100.10	100.50	-20.5	1,708	-1.20%
2022/09/27	2.7	100.23	10	99.40	100.50	-7.4	1,679	-0.44%
2022/09/26	11.2	97.08	6	96.93	96.30	5.2	1,618	0.32%
2022/09/23	0	0.00	13.8	98.98	98.40	-13.8	1,633	-0.84%
2022/09/22	14	98.37	10.1	98.88	98.30	3.9	1,651	0.24%
2022/09/21	5	100.40	1,460	100.32	100.50	-1,455	1,615	-90.06%	大賣/鉅額交易
2022/09/20	6	99.58	3	98.80	100.50	3	1,599	0.19%
2022/09/19	8	99.60	6	100.28	98.90	2	1,600	0.13%
2022/09/16	3	99.13	7.6	99.85	101.00	-4.6	1,663	-0.28%
2022/09/15	1	99.00	4.5	99.46	99.00	-3.5	1,689	-0.21%
2022/09/14	0	0.00	349.6	98.51	98.80	-349.6	1,714	-20.39%	大賣/鉅額交易
2022/09/13	1	99.60	0.1	99.69	99.60	0.9	1,720	0.05%
2022/09/12	155.9	99.89	5	100.00	99.70	150.9	1,753	8.61%	大買/鉅額交易
2022/09/08	566.1	98.45	4	97.85	98.80	562.1	1,775	31.66%	大買/鉅額交易
2022/09/07	4	95.38	9.3	95.51	96.00	-5.2	1,758	-0.30%
2022/09/06	0.3	95.46	3	95.57	95.50	-2.7	1,763	-0.15%
2022/09/05	1.1	98.25	1	98.60	96.50	0.1	1,748	0.01%
2022/09/02	2	100.00	0.9	100.00	100.00	1.1	1,725	0.07%
2022/09/01	0	0.00	3.7	99.61	99.50	-3.7	1,722	-0.21%
2022/08/31	0.3	99.92	4.1	100.00	100.50	-3.7	1,715	-0.22%
2022/08/30	1.1	99.36	1	99.10	99.40	0.1	1,716	0.01%
2022/08/29	5.1	98.56	5	98.04	98.20	0.1	1,717	0.00%
2022/08/26	1	99.60	0	0.00	99.60	1	1,714	0.06%
2022/08/25	9	99.98	0	0.00	99.00	9	1,712	0.53%
2022/08/24	111.1	100.38	0	0.00	99.80	111.1	1,730	6.42%	大買/鉅額交易
2022/08/23	0	100.00	0.7	100.00	100.00	-0.7	1,727	-0.04%
2022/08/22	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/19	0	0.00	2	100.50	100.50	-2	1,724	-0.12%
2022/08/18	9	100.39	26	100.46	100.50	-17	1,728	-0.98%
2022/08/17	1	100.50	0	0.00	100.00	1	1,727	0.06%
2022/08/16	5	99.92	4.7	100.43	101.00	0.4	1,723	0.02%
2022/08/15	25	100.15	0	0.00	100.00	25	1,714	1.46%
2022/08/12	0	100.00	3	100.50	100.50	-3	1,701	-0.17%
2022/08/11	6	101.00	78	100.52	100.50	-72	1,699	-4.24%
2022/08/10	3.2	99.57	4.1	99.53	99.50	-0.9	1,677	-0.05%
2022/08/09	9.1	98.99	9.1	98.20	99.10	0	1,648	0.00%
2022/08/08	5	96.68	4.1	95.14	96.50	1	1,629	0.06%
2022/08/05	2.1	94.47	42.4	94.73	94.60	-40.3	1,619	-2.49%
2022/08/04	14	92.97	156	92.74	93.00	-142	1,624	-8.74%	大賣/鉅額交易
2022/08/03	9.7	92.79	126	93.11	93.40	-116.3	1,628	-7.14%	大賣/鉅額交易
2022/08/02	9.7	92.37	21	92.45	92.60	-11.3	1,634	-0.69%
2022/08/01	7.1	93.04	106	93.51	93.20	-98.9	1,638	-6.04%	大賣/
2022/07/29	79	91.55	117	91.04	93.30	-38	1,628	-2.33%	大賣/
2022/07/28	14.1	88.71	56.1	88.79	88.80	-42	1,585	-2.65%
2022/07/27	0	88.40	88	88.33	88.70	-88	1,575	-5.58%
2022/07/26	0	0.00	15	88.30	87.70	-15	1,581	-0.95%
2022/07/25	2	88.10	64	87.94	88.40	-62	1,632	-3.80%
2022/07/22	3	86.93	195	87.03	87.20	-192	1,655	-11.60%	大賣/鉅額交易
2022/07/21	26	86.30	201	86.31	86.70	-175	1,640	-10.67%	大賣/鉅額交易
2022/07/20	54.3	85.73	223	86.04	85.80	-168.7	1,618	-10.42%	大賣/鉅額交易
2022/07/19	11	84.05	12	84.42	85.20	-1	1,605	-0.06%
2022/07/18	31	84.54	2.1	84.73	84.80	28.9	1,609	1.80%
2022/07/15	6	84.23	4	84.65	84.50	2	1,596	0.13%
2022/07/14	2.1	83.73	0	0.00	83.40	2.1	1,616	0.13%
2022/07/13	2	84.45	49	84.12	84.00	-47	1,622	-2.90%
2022/07/12	2	83.50	22	83.35	83.40	-20	1,627	-1.23%
2022/07/11	2.1	84.26	9	84.12	84.10	-6.9	1,630	-0.42%
2022/07/08	6	83.72	27	83.89	83.90	-21	1,647	-1.27%
2022/07/07	20	82.19	4.1	82.15	82.30	15.9	1,636	0.97%
2022/07/06	1.1	82.10	4	82.65	82.00	-2.9	1,635	-0.18%
2022/07/05	18.1	83.14	3	82.90	83.00	15.1	1,645	0.92%
2022/07/04	9	83.74	4	83.20	83.00	5	1,652	0.30%
2022/07/01	13	84.24	66.4	83.44	82.90	-53.4	1,665	-3.21%
2022/06/30	58.1	86.47	0	0.00	86.80	58.1	1,648	3.52%
2022/06/29	51	87.51	30	87.88	87.90	21	1,627	1.29%
2022/06/28	25.1	87.63	11.3	87.49	88.30	13.8	1,609	0.85%
2022/06/27	58.4	88.02	13	87.91	87.10	45.4	1,598	2.84%
2022/06/24	19.3	87.37	110.1	87.83	86.70	-90.8	1,598	-5.68%	大賣/
2022/06/23	18.5	98.01	10	98.88	97.60	8.5	1,512	0.56%
2022/06/22	5.1	100.81	10.3	100.50	100.50	-5.2	1,441	-0.36%
2022/06/21	11	102.55	6	101.50	102.50	5	1,412	0.35%
2022/06/20	18	102.06	59	101.94	101.00	-41	1,394	-2.94%
2022/06/17	78.7	103.62	6	103.00	105.00	72.6	1,356	5.35%
2022/06/16	6	105.00	0	0.00	104.50	6	1,339	0.45%
2022/06/15	17	105.85	2.1	105.50	105.50	15	1,353	1.11%
2022/06/14	2	104.99	0.1	104.87	105.50	1.9	1,374	0.14%
2022/06/13	0	104.50	1.2	104.09	105.50	-1.2	1,402	-0.09%
2022/06/10	4	106.00	0	0.00	106.00	4	1,427	0.28%
2022/06/09	4	105.00	0	0.00	105.50	4	1,435	0.28%
2022/06/08	4	106.00	1	106.00	106.50	3	1,440	0.21%
2022/06/07	0	105.00	2	105.50	106.00	-2	1,447	-0.14%
2022/06/06	9.2	105.46	5.4	105.54	106.00	3.8	1,453	0.26%
2022/06/02	15	105.67	9	105.39	105.50	6	1,491	0.40%
2022/06/01	12	106.33	4	105.63	106.50	8	1,538	0.52%
2022/05/31	0	104.00	0	0.00	104.50	0	1,533	0.00%
2022/05/30	1.4	104.50	2	104.25	104.50	-0.6	1,559	-0.04%
2022/05/27	2.1	104.98	7	104.50	103.50	-5	1,584	-0.31%
2022/05/26	0	0.00	1	104.00	104.50	-1	1,591	-0.06%
2022/05/24	0	104.00	5	104.00	104.50	-5	1,663	-0.30%
2022/05/23	0	0.00	2	103.50	104.00	-2	1,671	-0.12%
2022/05/20	4	103.25	6	103.00	103.50	-2	1,679	-0.12%
2022/05/19	2	101.50	3	101.00	103.00	-1	1,682	-0.06%
2022/05/18	62	103.34	0	0.00	103.00	62	1,678	3.69%
2022/05/17	10	103.00	1	103.00	103.00	9	1,694	0.53%
2022/05/16	189.3	103.14	1	102.50	103.00	188.3	1,704	11.05%	大買/鉅額交易
2022/05/13	26.1	101.42	3	101.50	101.50	23.1	1,692	1.36%
2022/05/12	9.1	100.72	3	100.50	100.00	6.1	1,723	0.35%
2022/05/11	1.1	100.09	0.6	100.50	100.00	0.5	1,708	0.03%
2022/05/10	3.1	101.33	9	100.50	101.50	-6	1,703	-0.35%
2022/05/09	0.1	102.30	10	101.50	102.00	-9.9	1,715	-0.58%
2022/05/06	2	103.50	0	103.25	104.00	2	1,727	0.11%
2022/05/04	0	0.00	0.1	103.50	103.00	-0.1	1,760	-0.01%
2022/05/03	0.1	102.00	1	101.50	103.00	-0.9	1,792	-0.05%
2022/04/29	3	104.83	109.4	103.16	102.50	-106.4	1,804	-5.90%	大賣/鉅額交易
2022/04/28	15.8	102.81	2	102.00	103.00	13.8	1,804	0.76%
2022/04/27	0.4	103.50	2.2	104.21	104.50	-1.8	1,786	-0.10%
2022/04/26	0.1	104.09	0.1	104.25	105.50	0	1,798	0.00%
2022/04/25	1.1	104.98	11.7	104.97	105.00	-10.6	1,882	-0.57%
2022/04/22	16	106.19	6.4	106.84	107.50	9.6	1,892	0.51%
2022/04/21	3	106.00	1	105.50	106.50	2	1,867	0.11%
2022/04/20	6	105.58	131.7	105.68	105.50	-125.7	1,862	-6.75%	大賣/鉅額交易
2022/04/19	1	105.50	52	105.38	105.00	-51	1,856	-2.75%
2022/04/18	0	0.00	3	104.00	104.50	-3	1,854	-0.16%
2022/04/15	25.6	104.49	0.1	104.00	104.50	25.5	1,850	1.38%
2022/04/14	1	104.50	12	104.04	104.50	-11	1,857	-0.59%
2022/04/13	0	102.50	4	102.63	103.00	-4	1,846	-0.22%
2022/04/12	0	0.00	5.9	102.01	102.50	-5.9	1,857	-0.32%
2022/04/11	0	101.61	0	0.00	101.50	0	1,873	0.00%
2022/04/08	2	102.51	10	103.00	102.50	-8	1,874	-0.43%
2022/04/07	10	101.85	0	102.00	101.50	10	1,891	0.53%
2022/04/06	8	102.44	8	102.00	102.50	0	1,889	0.00%
2022/04/01	7.1	103.14	1	103.00	103.00	6.1	1,888	0.32%
2022/03/31	3	104.00	0	0.00	103.50	3	1,896	0.16%
2022/03/30	5	104.20	0	0.00	104.00	5	1,914	0.26%
2022/03/29	2.2	105.23	42	105.43	104.50	-39.8	1,932	-2.06%
2022/03/28	1	103.50	0	0.00	103.50	1	1,924	0.05%
2022/03/25	0.7	103.49	2	103.00	103.00	-1.3	1,937	-0.07%
2022/03/24	4	103.00	0	0.00	103.00	4	1,958	0.20%
2022/03/23	56	102.54	3	102.50	102.50	53	2,006	2.64%
2022/03/22	5	102.10	0.3	102.00	102.50	4.7	2,035	0.23%
2022/03/21	0	102.00	16.2	102.25	101.50	-16.2	2,046	-0.79%
2022/03/18	99.1	101.98	1.9	101.50	102.00	97.2	2,073	4.68%
2022/03/17	3.5	101.78	16	102.00	102.00	-12.5	2,059	-0.61%
2022/03/16	18	100.22	0.3	100.00	100.50	17.8	2,033	0.87%
2022/03/15	12.4	100.42	8.3	100.07	100.00	4.1	2,013	0.20%
2022/03/14	0	0.00	7.2	101.01	101.00	-7.2	1,989	-0.36%
2022/03/11	2	102.00	0.8	101.64	101.50	1.2	1,988	0.06%
2022/03/10	4	102.38	2	102.01	102.50	2	1,998	0.10%
2022/03/09	1.1	101.00	3	101.00	101.00	-2	1,990	-0.10%
2022/03/08	7	100.57	8	100.94	100.50	-1	1,987	-0.05%
2022/03/07	43.2	101.21	13	100.58	100.50	30.2	1,952	1.55%
2022/03/04	2	103.00	5.3	103.00	103.00	-3.3	1,922	-0.17%
2022/03/03	2	102.50	8	103.00	103.00	-6	1,913	-0.31%
2022/03/02	0.8	101.50	5.3	101.60	102.50	-4.5	1,911	-0.24%
2022/03/01	6.2	101.00	7.3	100.96	101.50	-1.1	1,893	-0.06%
2022/02/25	6	100.22	33.1	99.99	100.50	-27.1	1,895	-1.43%
2022/02/24	5.9	99.88	6	99.80	99.80	-0.1	1,885	0.00%
2022/02/23	3.7	100.68	0.1	101.00	100.50	3.6	1,856	0.19%
2022/02/22	13.4	100.64	5.3	100.72	100.50	8.1	1,885	0.43%
2022/02/21	15	101.00	2	101.00	102.00	13	1,954	0.67%
2022/02/18	0	0.00	0.1	101.50	101.50	-0.1	1,971	-0.01%
2022/02/17	0	0.00	22.2	101.93	101.00	-22.2	1,988	-1.11%
2022/02/16	10.1	101.36	3	101.00	101.00	7.1	1,993	0.36%
2022/02/15	0	101.17	2	101.00	101.50	-2	1,993	-0.10%
2022/02/14	76	101.01	4	100.75	101.00	72	1,998	3.60%
2022/02/11	0	0.00	1	103.00	103.00	-1	1,982	-0.05%
2022/02/10	1	103.50	3	102.67	103.50	-2	2,006	-0.10%
2022/02/09	4	103.13	0	0.00	103.50	4	2,018	0.20%
2022/02/08	6	103.42	0.1	103.50	103.00	5.9	2,001	0.30%
2022/02/07	55	102.00	3	102.00	102.50	52	1,992	2.61%
2022/01/26	1	101.50	36.3	100.59	101.50	-35.3	1,984	-1.78%
2022/01/25	4.2	100.50	1.1	100.55	101.00	3.1	1,995	0.15%
2022/01/24	5	100.60	2	99.70	101.50	3	1,985	0.15%
2022/01/21	3.5	101.31	11	101.91	101.00	-7.5	2,020	-0.37%
2022/01/20	4	103.50	3	103.67	103.50	1	1,977	0.05%
2022/01/19	13.1	104.58	37	104.07	104.00	-24	1,964	-1.22%
2022/01/18	71.3	105.27	223.1	104.23	105.00	-151.8	1,934	-7.85%	大賣/鉅額交易
2022/01/17	14.2	101.76	47	102.24	102.50	-32.8	1,842	-1.78%
2022/01/14	26.1	101.04	12.4	100.96	101.00	13.8	1,830	0.75%
2022/01/13	12.1	100.91	14	101.00	101.00	-1.9	1,835	-0.11%
2022/01/12	18	100.72	0	0.00	101.00	18	1,841	0.98%
2022/01/11	10	100.50	110	100.51	101.00	-100	1,834	-5.45%	大賣/
2022/01/10	4.1	100.88	2	101.50	101.50	2.1	1,842	0.11%
2022/01/07	7.1	100.71	5	100.90	101.50	2.1	1,858	0.11%
2022/01/06	10.1	101.50	30	101.50	101.50	-20	1,898	-1.05%
2022/01/05	5.1	101.71	100	102.50	101.50	-94.9	1,942	-4.89%
2022/01/04	1	102.00	5	102.00	102.00	-4	1,939	-0.21%
2022/01/03	4.3	101.25	1	101.50	101.50	3.3	1,918	0.17%
2021/12/30	46	100.73	59	100.55	101.00	-13	1,912	-0.68%
2021/12/29	0	100.00	35	100.10	100.50	-35	1,892	-1.85%
2021/12/28	4.3	100.47	101.1	100.00	100.50	-96.8	1,881	-5.15%	大賣/
2021/12/27	4	100.63	10	100.65	100.50	-6	1,875	-0.32%
2021/12/24	174	100.50	42	99.95	100.50	132	1,886	7.00%	大買/鉅額交易
2021/12/23	13	99.88	2	100.20	99.90	11	1,875	0.59%
2021/12/22	18	99.20	37	98.93	99.50	-19	1,861	-1.02%
2021/12/21	4.3	98.63	51	99.16	99.00	-46.8	1,850	-2.53%
2021/12/20	5	98.66	18	98.63	98.30	-13	1,846	-0.70%
2021/12/17	237	98.95	17	99.14	99.10	220	1,852	11.88%	大買/鉅額交易
2021/12/16	17	96.98	14.1	97.44	98.10	3	1,824	0.16%
2021/12/15	0.1	96.08	1	95.00	95.70	-0.9	1,848	-0.05%
2021/12/14	16.2	95.62	8.5	95.31	95.00	7.7	1,847	0.42%
2021/12/13	0	97.30	0	0.00	96.70	0	1,810	0.00%
2021/12/10	2.1	97.60	1	97.20	97.30	1.1	1,804	0.06%
2021/12/09	0	0.00	1	98.20	97.80	-1	1,808	-0.06%
2021/12/08	0	98.00	3	97.70	97.70	-3	1,809	-0.16%
2021/12/07	5	97.18	0	0.00	97.30	5	1,809	0.28%
2021/12/06	101	97.13	1	97.10	97.10	100	1,815	5.51%	大買/
2021/12/03	11	97.33	2	97.25	97.70	9	1,811	0.50%
2021/12/02	3	97.23	0.4	97.60	97.40	2.6	1,808	0.14%
2021/12/01	24	96.50	0	0.00	97.10	24	1,823	1.32%
2021/11/30	4	96.00	7	96.71	96.00	-3	1,829	-0.16%
2021/11/26	4	97.23	7	97.31	97.00	-3	1,818	-0.16%
2021/11/25	1	98.30	2	98.50	98.20	-1	1,808	-0.06%
2021/11/24	67	97.80	19	97.98	98.40	48	1,806	2.66%
2021/11/23	3	98.63	1	99.20	98.50	2	1,794	0.11%
2021/11/22	1	100.50	172	99.94	100.00	-171	1,784	-9.58%	大賣/鉅額交易
2021/11/19	4	100.18	24	99.93	99.70	-20	1,800	-1.11%
2021/11/18	74	101.23	108.1	100.01	100.50	-34.1	1,785	-1.91%	大賣/
2021/11/17	123	98.11	0.3	98.30	97.90	122.8	1,736	7.07%	大買/鉅額交易
2021/11/16	7	98.21	11.5	98.17	97.70	-4.5	1,752	-0.26%
2021/11/15	1	98.00	0	0.00	97.90	1	1,757	0.06%
2021/11/12	0	97.10	0	0.00	97.10	0	1,768	0.00%
2021/11/11	0.1	96.75	0	96.80	96.70	0.1	1,809	0.00%
2021/11/10	2	96.40	1	96.90	97.00	1	1,831	0.05%
2021/11/09	1	97.40	19.7	97.34	97.10	-18.7	1,850	-1.01%
2021/11/08	57	98.07	5	98.16	98.20	52	1,834	2.83%
2021/11/05	25	96.44	11	96.00	96.60	14	1,863	0.75%
2021/11/04	1.1	96.71	1	97.10	96.30	0.1	1,910	0.00%
2021/11/03	4	96.13	1	96.10	96.00	3	1,927	0.16%
2021/11/02	27.1	97.34	14.2	97.74	96.10	13	1,975	0.66%
2021/11/01	11	96.75	4	97.30	97.90	7	1,999	0.35%
2021/10/29	13	97.53	5	97.16	97.30	8	2,060	0.39%
2021/10/28	0	95.08	0	0.00	95.10	0	2,092	0.00%
2021/10/27	0	0.00	1	94.00	94.30	-1	2,147	-0.05%
2021/10/25	0	0.00	7	93.53	93.70	-7	2,221	-0.32%
2021/10/22	10	93.86	36.3	92.97	93.70	-26.3	2,263	-1.16%
2021/10/21	1	93.09	0	0.00	92.00	1	2,275	0.04%
2021/10/20	0	0.00	77	91.95	92.00	-77	2,297	-3.35%
2021/10/19	27	91.53	1	91.90	92.10	26	2,525	1.03%
2021/10/18	5	90.92	8	90.63	91.00	-3	2,628	-0.11%
2021/10/15	1.2	89.73	12	89.74	89.70	-10.8	2,683	-0.40%
2021/10/14	4	89.70	50	88.72	88.70	-46	2,725	-1.69%
2021/10/13	12	91.32	0	0.00	90.80	12	2,723	0.44%
2021/10/08	2	94.50	0	0.00	94.00	2	2,724	0.07%
2021/10/07	0.2	94.40	6.1	93.64	94.40	-6	2,786	-0.21%
2021/10/06	0	0.00	3	92.87	92.00	-3	2,853	-0.11%
2021/10/05	0	0.00	2.2	91.87	92.50	-2.2	2,915	-0.08%
2021/10/01	1	92.00	0	0.00	92.00	1	3,110	0.03%
2021/09/30	3	93.20	0	0.00	93.50	3	3,168	0.09%
2021/09/29	1.6	93.64	10	93.51	93.40	-8.4	3,243	-0.26%
2021/09/28	11	94.35	1	92.80	94.10	10	3,269	0.31%
2021/09/27	0	93.00	0	0.00	92.80	0	3,329	0.00%
2021/09/24	1.1	92.77	0	0.00	92.70	1.1	3,345	0.03%
2021/09/23	181	93.18	0	0.00	92.70	181	3,338	5.42%	大買/鉅額交易
2021/09/22	4.4	93.60	1	93.00	92.60	3.4	3,330	0.10%
2021/09/17	1	95.30	54	95.25	95.50	-53	3,306	-1.60%
2021/09/16	0.1	95.20	1	95.20	94.80	-1	3,349	-0.03%
2021/09/15	0	0.00	150	94.80	94.70	-150	3,374	-4.44%	大賣/鉅額交易
2021/09/14	7	95.67	27	95.48	95.50	-20	3,391	-0.59%
2021/09/13	21	94.25	0	0.00	94.60	21	3,391	0.62%
2021/09/10	3	94.10	0	0.00	94.50	3	3,401	0.09%
2021/09/09	1	94.20	162	94.12	94.40	-161	3,437	-4.68%	大賣/鉅額交易
2021/09/08	32	94.13	121	94.74	94.10	-89	3,446	-2.58%	大賣/
2021/09/07	0	0.00	84	96.05	95.70	-84	3,461	-2.43%
2021/09/06	0	0.00	100	96.79	96.00	-100	3,479	-2.87%
2021/09/03	1	98.00	152	98.42	98.00	-151	3,465	-4.36%	大賣/鉅額交易
2021/09/02	3	98.30	0	0.00	98.00	3	3,463	0.09%
2021/09/01	10	99.30	100	98.96	99.00	-90	3,479	-2.59%
2021/08/31	1	99.10	58	98.62	99.00	-57	3,487	-1.63%
2021/08/30	0	0.00	100	97.95	97.80	-100	3,498	-2.86%
2021/08/27	1	97.60	50	97.66	97.60	-49	3,502	-1.40%
2021/08/26	3	97.67	191	97.57	97.50	-188	3,505	-5.36%	大賣/鉅額交易
2021/08/25	1	98.60	120	98.69	99.10	-119	3,497	-3.40%	大賣/鉅額交易
2021/08/24	1	97.80	1	97.90	97.50	0	3,483	0.00%
2021/08/23	1	95.80	0	0.00	95.40	1	3,490	0.03%
2021/08/20	1	93.80	0	0.00	93.80	1	3,469	0.03%
2021/08/19	33.2	96.16	50	96.28	96.00	-16.8	3,453	-0.49%
2021/08/18	0.6	96.90	241.6	97.38	97.90	-241	3,429	-7.03%	大賣/鉅額交易
2021/08/17	537	97.19	64	96.79	97.60	473	3,418	13.84%	大買/鉅額交易
2021/08/16	8.4	96.22	18	96.33	96.30	-9.6	3,376	-0.28%
2021/08/13	1.3	96.50	8	96.50	95.30	-6.7	3,368	-0.20%
2021/08/12	0.2	97.90	9	98.00	97.60	-8.8	3,354	-0.26%
2021/08/11	166	97.92	1	97.10	97.10	165	3,366	4.90%	大買/鉅額交易
2021/08/10	60.2	99.28	2	99.40	98.90	58.2	3,348	1.74%
2021/08/09	1	100.50	0	0.00	100.50	1	3,349	0.03%
2021/08/06	2	101.00	1	101.00	101.00	1	3,377	0.03%
2021/08/05	1	102.01	11	101.95	102.50	-10	3,393	-0.29%
2021/08/04	7.1	101.44	64	101.02	101.00	-56.9	3,452	-1.65%
2021/08/03	70.4	101.78	359	101.43	102.50	-288.7	3,476	-8.30%	大賣/鉅額交易
2021/08/02	6.1	104.74	6	103.50	104.00	0.1	3,441	0.00%
2021/07/30	35.1	106.50	25	105.70	105.50	10.1	3,429	0.29%
2021/07/29	305.1	107.00	1	107.00	107.00	304.1	3,435	8.85%	大買/鉅額交易
2021/07/28	33	107.94	11	107.27	107.00	22	3,455	0.64%
2021/07/27	50	109.80	6	110.25	109.00	44	3,535	1.24%
2021/07/26	1	110.50	2	110.50	110.50	-1	3,628	-0.03%
2021/07/23	74.2	111.39	60	111.37	110.50	14.2	3,795	0.37%
2021/07/22	16	123.59	717	123.80	124.50	-701	3,602	-19.46%	大賣/鉅額交易
2021/07/21	17	124.18	32	123.59	123.00	-15	3,539	-0.42%
2021/07/20	0	0.00	68	124.22	124.50	-68	3,511	-1.94%
2021/07/19	0	0.00	952	125.73	125.50	-952	3,453	-27.57%	大賣/鉅額交易
2021/07/16	1	127.50	147	126.72	127.00	-146	3,461	-4.22%	大賣/鉅額交易
2021/07/14	0	0.00	203	125.19	126.00	-203	3,480	-5.83%	大賣/鉅額交易
2021/07/13	20	125.40	228.3	125.57	125.00	-208.3	3,450	-6.04%	大賣/鉅額交易
2021/07/12	7	126.29	3	127.00	126.50	4	3,402	0.12%
2021/07/09	26	127.00	155	126.66	127.00	-129	3,415	-3.78%	大賣/鉅額交易
2021/07/08	36.7	129.26	21	128.69	129.00	15.7	3,466	0.45%
2021/07/07	45	127.51	2	127.75	128.00	43	3,377	1.27%
2021/07/06	23	127.98	6	127.50	128.00	17	3,355	0.51%
2021/07/05	1	126.50	5	126.80	126.00	-4	3,340	-0.12%
2021/07/02	247	124.75	31	124.74	125.50	216	3,353	6.44%	大買/鉅額交易
2021/07/01	97.1	122.26	11	122.50	122.50	86.1	3,352	2.57%
2021/06/30	102	120.65	0	0.00	121.50	102	3,347	3.05%	大買/鉅額交易
2021/06/29	4	120.88	0	0.00	121.00	4	3,341	0.12%
2021/06/28	1.2	122.00	17	122.18	122.00	-15.8	3,360	-0.47%
2021/06/25	5	119.50	6	120.00	120.00	-1	3,372	-0.03%
2021/06/24	1	118.50	0	0.00	118.50	1	3,373	0.03%
2021/06/23	5	117.80	101	117.51	118.00	-96	3,385	-2.84%	大賣/
2021/06/22	19	116.34	0	0.00	116.50	19	3,397	0.56%
2021/06/21	3	117.17	0	0.00	116.00	3	3,419	0.09%
2021/06/18	4.1	118.62	100	118.50	117.50	-95.9	3,498	-2.74%
2021/06/17	1	119.00	150	118.50	119.00	-149	3,524	-4.23%	大賣/鉅額交易
2021/06/16	12	119.50	4	119.63	119.50	8	3,586	0.22%
2021/06/15	2	118.50	12	119.00	118.50	-10	3,653	-0.27%
2021/06/11	3	117.17	0	0.00	117.50	3	3,697	0.08%
2021/06/10	1	116.00	16	117.00	117.50	-15	3,759	-0.40%
2021/06/09	30	116.00	0	0.00	116.00	30	3,962	0.76%
2021/06/08	4	117.63	0	0.00	117.00	4	3,990	0.10%
2021/06/07	5	118.40	1	118.00	118.00	4	4,029	0.10%
2021/06/04	2	118.50	0	0.00	118.50	2	4,048	0.05%
2021/06/03	2	119.00	0	0.00	119.00	2	4,085	0.05%
2021/06/02	17	119.53	8	118.50	118.50	9	4,113	0.22%
2021/06/01	6	118.67	0	0.00	119.50	6	4,144	0.14%
2021/05/31	11	117.55	0	0.00	118.00	11	4,168	0.26%
2021/05/27	1	116.50	150	116.50	116.50	-149	4,245	-3.51%	大賣/鉅額交易
2021/05/25	0	0.00	20	117.75	117.50	-20	4,349	-0.46%
2021/05/20	600	115.59	2	114.75	116.00	598	4,383	13.64%	大買/鉅額交易
2021/05/19	1	116.50	1	116.50	116.50	0	4,419	0.00%
2021/05/18	16	112.66	6	114.08	116.00	10	4,428	0.23%
2021/05/17	27	111.72	1.1	109.98	110.00	26	4,440	0.58%
2021/05/14	42	116.43	6	116.00	116.00	36	4,404	0.82%
2021/05/13	2	116.00	0	0.00	116.00	2	4,365	0.05%
2021/05/12	2	118.49	3	117.67	117.00	-1	4,304	-0.02%
2021/05/11	28.1	122.27	2	123.50	120.50	26.1	4,221	0.62%
2021/05/10	8	126.56	2	127.50	126.00	6	4,156	0.14%
2021/05/07	0	0.00	2	129.25	130.00	-2	4,206	-0.05%
2021/05/06	2	125.50	8	124.63	126.50	-6	4,219	-0.14%
2021/05/05	3	126.50	0	0.00	125.00	3	4,233	0.07%
2021/05/04	6	131.25	64	127.46	127.00	-58	4,266	-1.36%
2021/05/03	55	130.02	10.1	130.90	130.50	44.9	4,242	1.06%
2021/04/29	20	129.23	15	129.67	128.50	5	4,190	0.12%
2021/04/28	3	124.83	10.1	125.36	124.50	-7.1	4,029	-0.18%
2021/04/27	1	127.50	12	127.96	127.50	-11	4,141	-0.27%
2021/04/26	3	127.33	5	127.20	127.00	-2	4,143	-0.05%
2021/04/23	0	0.00	3	125.00	125.50	-3	4,160	-0.07%
2021/04/22	579	126.48	9	125.44	124.00	570	4,261	13.38%	大買/鉅額交易
2021/04/21	64	125.09	2	126.50	126.50	62	4,388	1.41%
2021/04/20	25	125.14	1	125.50	125.00	24	4,422	0.54%
2021/04/19	8	123.63	11	123.09	124.00	-3	4,424	-0.07%
2021/04/16	2.1	122.27	17	122.94	123.00	-15	4,538	-0.33%
2021/04/15	23	121.74	254	121.22	121.50	-231	4,555	-5.07%	大賣/鉅額交易
2021/04/14	11	123.00	6.4	122.06	123.00	4.6	4,496	0.10%
2021/04/13	38	126.74	8	126.88	126.00	30	4,421	0.68%
2021/04/12	26	128.15	2	127.50	127.50	24	4,450	0.54%
2021/04/09	95	128.23	2	128.50	129.00	93	4,414	2.11%
2021/04/08	112.4	129.57	2	129.25	129.50	110.4	4,358	2.53%	大買/鉅額交易
2021/04/07	3.1	128.34	6	126.92	129.00	-3	4,313	-0.07%
2021/04/06	120	126.18	21	126.50	126.50	99	4,258	2.32%	大買/
2021/04/01	1	126.50	11	126.05	126.50	-10	4,248	-0.24%
2021/03/31	0	0.00	8	126.88	127.00	-8	4,246	-0.19%
2021/03/30	508	127.00	0.1	126.50	127.00	507.9	4,236	11.99%	大買/鉅額交易
2021/03/29	38	125.59	2	125.50	125.50	36	4,246	0.85%
2021/03/26	7	124.36	2	124.50	124.50	5	4,240	0.12%
2021/03/24	0	0.00	101	124.50	124.00	-101	4,286	-2.36%	大賣/鉅額交易
2021/03/23	2.1	125.64	5	128.50	124.50	-2.9	4,299	-0.07%
2021/03/22	17	127.88	2	127.25	128.00	15	4,293	0.35%
2021/03/19	11	126.05	7	124.86	126.50	4	4,255	0.09%
2021/03/18	27	124.56	2	124.50	125.00	25	4,186	0.60%
2021/03/17	0	0.00	58	124.10	123.50	-58	4,140	-1.40%
2021/03/16	8	124.00	5	123.70	124.50	3	4,183	0.07%
2021/03/15	18	125.03	6	123.83	124.00	12	4,230	0.28%
2021/03/12	0.1	121.00	0	0.00	120.00	0.1	4,060	0.00%
2021/03/11	0.1	120.00	2	119.50	119.00	-1.9	4,059	-0.05%
2021/03/10	1	120.50	0	0.00	119.50	1	4,056	0.02%
2021/03/09	2	119.50	0	0.00	119.50	2	4,083	0.05%
2021/03/08	1	119.00	2	119.50	119.00	-1	4,170	-0.02%
2021/03/05	1	119.00	1	119.50	119.50	0	4,252	0.00%
2021/03/04	101	118.78	46	118.46	118.50	55	4,410	1.25%	大買/
2021/03/03	0	0.00	1.2	118.08	118.00	-1.2	4,619	-0.03%
2021/03/02	1	119.00	0	0.00	118.50	1	4,605	0.02%
2021/02/26	0	0.00	35	119.96	119.50	-35	4,573	-0.77%
2021/02/25	0.2	118.50	39	118.95	119.00	-38.8	4,499	-0.86%
2021/02/24	3	117.50	16	118.47	117.50	-13	4,486	-0.29%
2021/02/23	4	118.50	0	0.00	118.00	4	4,479	0.09%
2021/02/22	0	0.00	31	119.48	119.00	-31	4,460	-0.69%
2021/02/19	6.3	119.42	7	117.93	119.50	-0.8	4,451	-0.02%
2021/02/17	103	117.63	4	117.88	117.50	99	4,402	2.25%	大買/
2021/02/04	0	0.00	11	117.00	117.50	-11	4,372	-0.25%
2021/02/02	0	0.00	20	115.00	115.50	-20	4,369	-0.46%
2021/02/01	23	113.52	0	0.00	114.00	23	4,373	0.53%
2021/01/29	7	114.71	2	115.00	115.00	5	4,356	0.11%
2021/01/28	5	117.50	3	117.83	118.00	2	4,268	0.05%
2021/01/27	0	0.00	138	121.59	121.00	-138	4,233	-3.26%	大賣/鉅額交易
2021/01/26	1	122.00	6	121.75	121.50	-5	4,216	-0.12%
2021/01/25	7	121.14	1	121.50	121.50	6	4,202	0.14%
2021/01/22	0	0.00	2	119.00	119.50	-2	4,159	-0.05%
2021/01/21	1	119.00	0.1	117.50	118.00	0.9	4,164	0.02%
2021/01/20	11.1	120.26	5	120.10	117.50	6.1	4,133	0.15%
2021/01/19	0	0.00	3	119.00	118.50	-3	3,975	-0.08%
2021/01/18	0.2	119.50	2	119.50	119.50	-1.8	3,930	-0.05%
2021/01/15	0	0.00	8	119.31	119.50	-8	3,880	-0.21%
2021/01/14	7.1	120.22	4	119.50	119.00	3.1	3,824	0.08%
2021/01/13	20.2	117.01	1.2	117.00	117.50	19	3,681	0.52%
2021/01/12	2.1	116.07	2	116.49	115.50	0.1	3,612	0.00%
2021/01/11	104.2	117.29	2	117.00	116.00	102.2	3,584	2.85%	大買/鉅額交易
2021/01/08	2	114.50	72	114.90	114.50	-70	3,455	-2.03%
2021/01/07	0.2	115.50	0	0.00	115.00	0.2	3,412	0.01%
2021/01/06	1	114.00	50	117.19	115.00	-49	3,404	-1.44%
2021/01/05	1	116.50	0	0.00	116.50	1	3,382	0.03%
2021/01/04	0	0.00	11	115.00	115.00	-11	3,390	-0.32%
2020/12/31	0	0.00	2	114.75	114.00	-2	3,402	-0.06%
2020/12/29	4	115.75	1	116.00	115.50	3	3,422	0.09%
2020/12/28	1.1	115.50	3	115.33	115.50	-1.9	3,422	-0.06%
2020/12/24	1	115.00	2	115.25	114.00	-1	3,401	-0.03%
2020/12/23	0.2	115.50	1	114.00	114.50	-0.8	3,391	-0.02%
2020/12/22	1	114.49	2	114.50	114.00	-1	3,385	-0.03%
2020/12/21	0	0.00	1	113.00	114.50	-1	3,368	-0.03%
2020/12/18	1.2	115.07	1	114.50	115.00	0.2	3,353	0.00%
2020/12/17	1	113.50	5	114.50	115.00	-4	3,312	-0.12%
2020/12/16	10	112.60	2	113.50	113.50	8	3,279	0.24%
2020/12/15	1	113.00	3	113.67	113.00	-2	3,202	-0.06%
2020/12/11	45	114.28	0	0.00	113.50	45	3,216	1.40%
2020/12/10	7	114.93	2	114.00	114.50	5	3,194	0.16%
2020/12/09	12	119.29	119	119.27	118.00	-107	3,129	-3.42%	大賣/鉅額交易
2020/12/08	94	115.91	6	115.17	115.50	88	3,043	2.89%
2020/12/07	3	115.33	0	0.00	115.50	3	3,034	0.10%
2020/12/04	8	115.25	0	0.00	116.00	8	3,103	0.26%
2020/12/03	1	116.00	1	117.50	116.00	0	3,132	0.00%
2020/12/02	7	118.50	6	119.00	118.50	1	3,104	0.03%
2020/12/01	10	117.35	3	118.00	117.50	7	3,005	0.23%
2020/11/30	24	117.27	15	117.53	116.00	9	2,969	0.30%
2020/11/27	24	115.52	48.1	114.78	118.50	-24.1	2,832	-0.85%
2020/11/26	3	110.50	1	111.00	110.50	2	2,661	0.08%
2020/11/25	0	0.00	25	109.50	109.50	-25	2,679	-0.93%
2020/11/24	26	110.50	5	110.30	110.50	21	2,683	0.78%
2020/11/23	1	110.00	0	0.00	110.00	1	2,687	0.04%
2020/11/19	10	109.00	0	0.00	109.00	10	2,701	0.37%
2020/11/18	30	109.50	0	0.00	109.50	30	2,698	1.11%
2020/11/16	2	110.00	2	110.25	109.50	0	2,813	0.00%
2020/11/13	2	109.50	0	0.00	109.00	2	2,908	0.07%
2020/11/12	1	110.50	0	0.00	109.00	1	2,931	0.03%
2020/11/09	54	111.97	25	112.50	111.50	29	3,136	0.92%
2020/11/06	50	111.51	99	110.96	111.00	-49	3,180	-1.54%
2020/11/05	70	110.53	0	0.00	111.00	70	3,252	2.15%
2020/11/04	1	110.50	0	0.00	111.00	1	3,332	0.03%
2020/11/03	1	108.50	3	110.00	111.00	-2	3,342	-0.06%
2020/11/02	3	109.17	450	108.90	108.00	-447	3,397	-13.16%	大賣/鉅額交易
2020/10/30	87	112.47	57	112.21	112.50	30	3,408	0.88%
2020/10/29	5	111.70	4	110.50	111.50	1	3,486	0.03%
2020/10/27	3	109.00	50	108.73	109.00	-47	3,816	-1.23%
2020/10/26	0	0.00	71	108.13	108.50	-71	4,074	-1.74%
2020/10/23	15	107.50	2	108.25	108.50	13	4,425	0.29%
2020/10/22	13	107.88	2	107.50	107.50	11	4,633	0.24%
2020/10/19	4	109.00	0	0.00	109.00	4	4,994	0.08%
2020/10/16	5	108.90	1	108.00	108.50	4	5,039	0.08%
2020/10/15	0	0.00	3	108.83	108.50	-3	5,166	-0.06%
2020/10/14	1	110.00	3	109.50	109.50	-2	5,254	-0.04%
2020/10/13	3	110.00	6	109.42	110.00	-3	5,330	-0.06%
2020/10/12	14	110.29	6	109.83	109.00	8	5,371	0.15%
2020/10/08	8	107.88	0	0.00	108.00	8	5,393	0.15%
2020/10/07	5	107.30	70	107.50	108.00	-65	5,421	-1.20%
2020/10/06	3	108.50	0	0.00	108.50	3	5,446	0.06%
2020/10/05	3	108.50	0	0.00	108.50	3	5,553	0.05%
2020/09/30	0	0.00	43	109.91	110.50	-43	5,703	-0.75%
2020/09/29	7	109.50	0	0.00	109.50	7	5,814	0.12%
2020/09/28	0	0.00	16	108.28	109.00	-16	6,083	-0.26%
2020/09/25	3	106.50	10	106.60	106.50	-7	6,268	-0.11%
2020/09/24	50	108.96	2	109.25	108.00	48	6,330	0.76%
2020/09/23	0	0.00	14.3	110.33	110.00	-14.3	6,449	-0.22%
2020/09/21	7	109.50	1	109.50	109.50	6	6,465	0.09%
2020/09/18	8	110.50	4	110.75	110.50	4	6,494	0.06%
2020/09/17	28	112.36	3	111.83	111.50	25	6,518	0.38%
2020/09/16	30	110.50	26	110.31	110.00	4	6,537	0.06%
2020/09/14	0	0.00	5	110.00	109.50	-5	6,650	-0.08%
2020/09/10	0	0.00	6	108.33	108.00	-6	6,723	-0.09%
2020/09/09	32	108.00	604	107.18	108.00	-572	6,732	-8.50%	大賣/鉅額交易
2020/09/08	4	106.75	0	0.00	107.00	4	6,659	0.06%
2020/09/07	11	110.45	6	109.33	109.00	5	6,691	0.07%
2020/09/04	107	110.77	0	0.00	112.00	107	6,741	1.59%	大買/鉅額交易
2020/09/03	3	112.17	16	111.91	111.00	-13	6,782	-0.19%
2020/09/02	13.1	110.08	0	0.00	110.50	13.1	6,778	0.19%
2020/09/01	201.1	107.04	52	106.47	107.00	149.1	6,804	2.19%	大買/鉅額交易
2020/08/31	200	108.92	154	108.45	108.00	46	6,826	0.67%	大買/大賣/
2020/08/28	9	108.61	1,307	109.24	109.00	-1,298	6,852	-18.94%	大賣/鉅額交易
2020/08/27	3	111.83	1	113.00	110.50	2	6,923	0.03%
2020/08/26	4	111.50	4	110.88	112.00	0	7,015	0.00%
2020/08/25	6	110.83	100	110.52	110.50	-94	7,054	-1.33%
2020/08/24	0	0.00	2	110.50	110.50	-2	7,075	-0.03%
2020/08/21	2	111.50	4	109.75	111.00	-2	7,138	-0.03%
2020/08/20	2	110.25	236	109.28	108.00	-234	7,211	-3.24%	大賣/鉅額交易
2020/08/19	14	116.64	269	115.35	114.00	-255	7,143	-3.57%	大賣/鉅額交易
2020/08/18	0	0.00	91	118.25	119.00	-91	7,066	-1.29%
2020/08/17	58	117.86	93	118.25	119.00	-35	7,120	-0.49%
2020/08/14	11	118.95	10	117.40	119.00	1	7,282	0.01%
2020/08/13	14	117.36	608	116.00	115.50	-594	7,267	-8.17%	大賣/鉅額交易
2020/08/12	81	116.08	861	116.21	117.00	-780	7,236	-10.78%	大賣/鉅額交易
2020/08/11	7	116.86	598	116.23	116.00	-591	7,231	-8.17%	大賣/鉅額交易
2020/08/10	87	118.78	13	119.00	118.50	74	7,187	1.03%
2020/08/07	2	121.50	47	121.79	122.00	-45	7,156	-0.63%
2020/08/06	8	124.44	23	124.24	122.00	-15	7,162	-0.21%
2020/08/05	3	121.83	46	121.97	122.50	-43	7,121	-0.60%
2020/08/04	8	122.25	113	122.35	122.00	-105	7,138	-1.47%	大賣/鉅額交易
2020/08/03	55	125.45	18	124.44	122.50	37	7,077	0.52%
2020/07/31	419	128.55	23	127.98	125.00	396	6,992	5.66%	大買/鉅額交易
2020/07/30	590	126.02	111	125.54	125.50	479	6,759	7.09%	大買/大賣/鉅額交易
2020/07/29	188	123.16	60	122.37	123.50	128	6,553	1.95%	大買/鉅額交易
2020/07/28	292	119.15	52	119.16	117.00	240	6,255	3.84%	大買/鉅額交易
2020/07/27	60	118.52	50	119.00	117.50	10	6,152	0.16%
2020/07/24	581	117.73	30	117.32	116.50	551	6,124	9.00%	大買/鉅額交易
2020/07/23	21	114.45	107	113.64	115.50	-86	6,049	-1.42%	大賣/
2020/07/22	91	111.30	6	111.67	111.50	85	6,241	1.36%
2020/07/21	6	111.50	59	112.58	112.00	-53	6,292	-0.84%
2020/07/20	10	112.30	4	110.63	113.00	6	6,253	0.10%
2020/07/17	422	112.53	28	110.64	111.00	394	6,262	6.29%	大買/鉅額交易
2020/07/16	32	110.36	2	109.50	111.00	30	6,285	0.48%
2020/07/15	160	109.14	16	109.00	109.00	144	6,365	2.26%	大買/鉅額交易
2020/07/14	1,207	109.16	147	109.08	109.50	1,060	6,407	16.54%	大買/大賣/鉅額交易
2020/07/13	161	109.01	3	109.50	109.50	158	6,406	2.47%	大買/鉅額交易
2020/07/10	21	109.86	205	110.00	109.50	-184	6,448	-2.85%	大賣/鉅額交易
2020/07/09	22	113.50	18	115.33	113.50	4	6,441	0.06%
2020/07/08	3	112.33	329	111.52	112.00	-326	6,308	-5.17%	大賣/鉅額交易
2020/07/07	34	116.65	417	118.94	114.00	-383	6,256	-6.12%	大賣/鉅額交易
2020/07/06	251	124.21	6	124.83	126.50	245	6,116	4.01%	大買/鉅額交易
2020/07/03	751	123.65	24	122.58	124.00	727	6,162	11.80%	大買/鉅額交易
2020/07/02	105	124.38	6	122.33	123.50	99	6,214	1.59%	大買/
2020/07/01	5	119.60	1	120.00	120.00	4	6,187	0.06%
2020/06/30	5	118.50	4	118.25	118.50	1	6,219	0.02%
2020/06/29	1	119.00	8	118.13	118.00	-7	6,267	-0.11%
2020/06/24	8	119.00	163	118.69	119.00	-155	6,275	-2.47%	大賣/鉅額交易
2020/06/23	1	118.00	130	118.52	119.00	-129	6,376	-2.02%	大賣/鉅額交易
2020/06/22	16	119.00	22	118.00	119.00	-6	6,365	-0.09%
2020/06/19	60	119.56	65	119.12	119.00	-5	6,358	-0.08%
2020/06/18	283	116.55	48	116.35	117.50	235	6,298	3.73%	大買/鉅額交易
2020/06/17	19	114.50	5	114.00	114.00	14	6,238	0.22%
2020/06/16	6	114.17	3	113.67	114.00	3	6,255	0.05%
2020/06/15	5	113.00	100	112.70	113.00	-95	6,297	-1.51%
2020/06/12	33	110.42	5	111.30	113.50	28	6,321	0.44%
2020/06/11	4	112.63	56	113.51	111.50	-52	6,301	-0.83%
2020/06/10	12	115.00	117	114.56	115.00	-105	6,277	-1.67%	大賣/鉅額交易
2020/06/09	6	113.58	0	0.00	113.50	6	6,310	0.10%
2020/06/08	19	113.95	19	114.18	113.50	0	6,311	0.00%
2020/06/05	14	114.61	19	113.95	114.50	-5	6,269	-0.08%
2020/06/04	152	111.19	12	110.92	112.50	140	6,237	2.24%	大買/鉅額交易
2020/06/03	4	110.25	57	109.54	110.00	-53	6,219	-0.85%
2020/06/02	38	107.03	48	107.33	108.00	-10	6,143	-0.16%
2020/06/01	7	104.64	52	104.48	105.50	-45	6,056	-0.74%
2020/05/29	284	103.74	31	103.50	103.00	253	6,033	4.19%	大買/鉅額交易
2020/05/28	6	105.75	261.9	105.42	104.00	-255.9	6,060	-4.22%	大賣/鉅額交易
2020/05/27	28	104.88	88	104.15	103.50	-60	6,049	-0.99%
2020/05/26	6	102.67	29	102.76	102.50	-23	5,967	-0.39%
2020/05/25	4	101.75	127	101.35	102.50	-123	5,956	-2.06%	大賣/鉅額交易
2020/05/22	42	101.93	228	101.91	100.50	-186	5,957	-3.12%	大賣/鉅額交易
2020/05/21	46	103.42	212.2	103.52	104.00	-166.2	5,881	-2.83%	大賣/鉅額交易
2020/05/20	34	99.34	17	99.42	99.50	17	5,688	0.30%
2020/05/19	113	97.67	4	98.88	97.60	109	5,639	1.93%	大買/鉅額交易
2020/05/18	5.2	98.62	4	98.48	98.00	1.2	5,578	0.02%
2020/05/15	2	97.15	0	0.00	97.30	2	5,529	0.04%
2020/05/14	41	98.35	28	98.43	97.20	13	5,498	0.24%
2020/05/13	85	99.04	7	98.33	99.20	78	5,447	1.43%
2020/05/12	28	98.06	10	98.06	97.90	18	5,453	0.33%
2020/05/11	7	99.14	26	99.64	98.60	-19	5,434	-0.35%
2020/05/08	29	98.60	74	98.45	98.60	-45	5,336	-0.84%
2020/05/07	22	97.15	7	97.03	97.20	15	5,272	0.28%
2020/05/06	0	0.00	1	97.80	97.50	-1	5,227	-0.02%
2020/05/05	373	98.09	55	98.37	98.00	318	5,222	6.09%	大買/鉅額交易
2020/05/04	12	97.85	19	97.06	97.80	-7	5,199	-0.13%
2020/04/30	114	98.10	8	98.15	98.80	106	5,175	2.05%	大買/鉅額交易
2020/04/29	536	97.66	13	97.60	97.60	523	5,099	10.26%	大買/鉅額交易
2020/04/28	310	97.67	92	97.65	97.50	218	5,053	4.31%	大買/鉅額交易
2020/04/27	222	97.98	310	98.80	98.00	-88	5,061	-1.74%	大買/大賣/
2020/04/24	244	94.41	14	94.13	94.00	230	4,757	4.83%	大買/鉅額交易
2020/04/23	216	93.75	9	93.52	93.90	207	4,664	4.44%	大買/鉅額交易
2020/04/22	172	91.89	168	91.88	92.00	4	4,604	0.09%	大買/大賣/
2020/04/21	28	93.81	30	94.44	94.00	-2	4,506	-0.04%
2020/04/20	67	95.47	8	95.30	95.30	59	4,410	1.34%
2020/04/17	272	92.35	5	92.74	92.80	267	4,257	6.27%	大買/鉅額交易
2020/04/16	5	92.50	122	92.27	91.30	-117	4,140	-2.83%	大賣/鉅額交易
2020/04/15	103	92.38	25	93.00	92.00	78	4,123	1.89%	大買/
2020/04/14	92	92.05	20.9	91.78	91.60	71.1	4,045	1.76%
2020/04/13	687	90.00	7.8	89.35	90.00	679.2	3,958	17.16%	大買/鉅額交易
2020/04/10	10	89.00	2	88.00	90.10	8	3,937	0.20%
2020/04/09	5	89.02	21	88.17	88.00	-16	3,901	-0.41%
2020/04/08	21	89.89	90	89.01	89.20	-69	3,786	-1.82%
2020/04/07	383	83.07	37	81.86	84.40	346	3,556	9.73%	大買/鉅額交易
2020/04/06	6	80.22	1	79.70	79.70	5	3,395	0.15%
2020/04/01	1	81.40	18	81.07	81.40	-17	3,287	-0.52%
2020/03/31	46	79.82	0	0.00	79.00	46	3,217	1.43%
2020/03/30	7	79.83	1	79.60	79.80	6	3,169	0.19%
2020/03/27	9	82.18	5	82.62	80.20	4	3,149	0.13%
2020/03/26	15	80.53	4	80.38	80.20	11	3,019	0.36%
2020/03/25	5	81.90	4	81.78	79.70	1	3,005	0.03%
2020/03/24	21	79.04	14	78.11	77.30	7	2,974	0.24%
2020/03/23	500	74.58	3	72.00	74.80	497	2,954	16.82%	大買/鉅額交易
2020/03/20	287	74.85	3	74.00	75.00	284	3,015	9.42%	大買/鉅額交易
2020/03/19	39	70.48	113	73.21	69.70	-74	3,017	-2.45%	大賣/
2020/03/18	114	83.37	3	82.00	77.30	111	2,966	3.74%	大買/鉅額交易
2020/03/17	87	83.95	218	82.45	82.00	-131	2,931	-4.47%	大賣/鉅額交易
2020/03/16	2	83.75	125	84.97	84.50	-123	2,909	-4.23%	大賣/鉅額交易
2020/03/13	0.1	83.00	305	81.48	82.00	-304.9	2,893	-10.54%	大賣/鉅額交易
2020/03/12	18	89.67	117	89.42	87.90	-99	2,830	-3.50%	大賣/
2020/03/11	22	95.40	0	0.00	94.40	22	2,870	0.77%
2020/03/10	1	93.10	0	0.00	93.50	1	2,834	0.04%
2020/03/09	3	95.37	2	95.25	95.50	1	2,783	0.04%
2020/03/06	10	99.70	2	99.90	98.20	8	2,744	0.29%
2020/03/05	4	99.75	1	99.70	99.10	3	2,734	0.11%
2020/03/04	0	0.00	7	98.56	98.10	-7	2,727	-0.26%
2020/03/03	5	97.48	60	99.39	100.00	-55	2,706	-2.03%
2020/03/02	73	95.41	1	95.80	95.00	72	2,652	2.71%
2020/02/27	62	100.26	0	0.00	98.20	62	2,634	2.35%
2020/02/26	40	100.00	0	0.00	100.00	40	2,642	1.51%
2020/02/25	52	100.72	68	100.90	100.50	-16	2,642	-0.61%
2020/02/24	0	0.00	86	102.84	102.50	-86	2,626	-3.27%
2020/02/21	0	0.00	1	103.50	104.00	-1	2,637	-0.04%
2020/02/20	30	103.50	2	104.00	103.50	28	2,624	1.07%
2020/02/19	4	104.13	101	104.41	104.00	-97	2,630	-3.69%	大賣/
2020/02/18	10	103.50	2	104.00	103.50	8	2,620	0.31%
2020/02/17	290	105.50	110	104.95	105.50	180	2,626	6.85%	大買/大賣/鉅額交易
2020/02/14	21.2	105.48	0	0.00	105.00	21.2	2,624	0.81%
2020/02/13	1	106.50	4	106.13	105.50	-3	2,673	-0.11%
2020/02/12	21	104.02	130	104.27	104.50	-109	2,641	-4.13%	大賣/鉅額交易
2020/02/11	4	104.00	0	0.00	104.50	4	2,620	0.15%
2020/02/10	0	0.00	123	103.26	103.50	-123	2,632	-4.67%	大賣/鉅額交易
2020/02/07	1	105.00	0	0.00	104.50	1	2,648	0.04%
2020/02/06	0	0.00	213	104.53	105.00	-213	2,686	-7.93%	大賣/鉅額交易
2020/02/05	1	103.00	204	103.40	102.00	-203	2,700	-7.52%	大賣/鉅額交易
2020/02/04	102	105.50	228	105.29	104.50	-126	2,692	-4.68%	大買/大賣/鉅額交易
2020/02/03	0	0.00	9	101.06	105.50	-9	2,728	-0.33%
2020/01/30	30	105.02	32	104.03	103.50	-2	2,703	-0.07%
2020/01/17	1	116.00	0	0.00	115.50	1	3,041	0.03%
2020/01/16	4	115.63	2	115.75	115.00	2	3,189	0.06%
2020/01/15	20	116.75	0	0.00	116.50	20	3,201	0.62%
2020/01/14	3	117.00	49	116.50	117.00	-46	3,209	-1.43%
2020/01/09	1	116.00	10	116.40	117.00	-9	3,359	-0.27%
2020/01/07	240	117.50	0	0.00	117.00	240	3,381	7.10%	大買/鉅額交易
2020/01/03	11	119.95	2	121.00	119.50	9	3,458	0.26%
2020/01/02	0	0.00	3	121.33	121.50	-3	3,467	-0.09%
2019/12/31	5	120.50	0	0.00	120.00	5	3,462	0.14%
2019/12/27	1	119.00	39	119.36	119.00	-38	3,505	-1.08%
2019/12/26	1	119.50	205	120.06	120.00	-204	3,540	-5.76%	大賣/鉅額交易
2019/12/25	5	121.50	1	121.50	121.00	4	3,670	0.11%
2019/12/24	12	119.33	35	118.50	120.00	-23	3,661	-0.63%
2019/12/23	25	119.72	0	0.00	120.00	25	3,634	0.69%
2019/12/20	129	119.50	8	119.50	119.50	121	3,625	3.34%	大買/鉅額交易
2019/12/19	4	120.00	0	0.00	120.00	4	3,624	0.11%
2019/12/18	7	120.79	0	0.00	120.50	7	3,652	0.19%
2019/12/17	11	121.45	1	121.50	121.50	10	3,704	0.27%
2019/12/16	4	119.50	12	119.71	119.50	-8	3,627	-0.22%
2019/12/13	1	116.50	1	117.50	116.50	0	3,621	0.00%
2019/12/12	1	117.00	0	0.00	116.50	1	3,638	0.03%
2019/12/11	5	116.50	1	116.50	116.00	4	3,705	0.11%
2019/12/10	100	117.50	0	0.00	117.50	100	3,741	2.67%
2019/12/09	2	119.50	3	119.50	119.50	-1	3,895	-0.03%
2019/12/06	4	120.00	16	121.25	121.00	-12	3,994	-0.30%
2019/12/05	1	117.00	0	0.00	117.50	1	3,912	0.03%
2019/12/04	151	117.15	1	117.00	117.00	150	3,958	3.79%	大買/鉅額交易
2019/12/03	6	117.25	0	0.00	116.50	6	3,960	0.15%
2019/12/02	0	0.00	7	116.00	116.50	-7	3,953	-0.18%
2019/11/29	3	117.50	0	0.00	117.00	3	3,933	0.08%
2019/11/27	1	116.50	24	116.50	117.00	-23	3,935	-0.58%
2019/11/26	3	116.50	147	115.94	115.50	-144	3,906	-3.69%	大賣/鉅額交易
2019/11/25	0	0.00	3	116.00	116.00	-3	3,865	-0.08%
2019/11/22	1	117.00	17	116.85	117.50	-16	3,829	-0.42%
2019/11/21	1	116.50	0	0.00	118.00	1	3,814	0.03%
2019/11/20	1	117.50	5	117.60	118.00	-4	3,816	-0.10%
2019/11/19	0	0.00	5	120.00	119.00	-5	3,808	-0.13%
2019/11/18	6	120.33	1	120.00	120.50	5	3,812	0.13%
2019/11/15	1	118.50	4	118.50	118.50	-3	3,824	-0.08%
2019/11/14	6	117.58	5	117.00	117.00	1	3,834	0.03%
2019/11/13	0	0.00	1	118.00	118.50	-1	3,847	-0.03%
2019/11/12	8	117.06	7	118.07	118.00	1	3,850	0.03%
2019/11/11	0	0.00	1	119.00	118.50	-1	3,838	-0.03%
2019/11/08	0	0.00	5	120.40	119.50	-5	3,840	-0.13%
2019/11/07	2	119.50	7	119.79	119.00	-5	3,889	-0.13%
2019/11/06	8	120.31	1	119.50	120.00	7	3,893	0.18%
2019/11/05	2	120.50	5	122.10	120.50	-3	3,891	-0.08%
2019/11/04	7	122.07	3	122.00	122.00	4	3,879	0.10%
2019/11/01	0	0.00	2	120.75	120.50	-2	3,880	-0.05%
2019/10/31	7	121.43	19	120.79	121.00	-12	3,924	-0.31%
2019/10/30	3	119.17	1	119.50	119.00	2	3,888	0.05%
2019/10/29	6	118.75	59	118.00	118.50	-53	3,871	-1.37%
2019/10/28	3	118.33	342	118.30	118.00	-339	3,876	-8.75%	大賣/鉅額交易
2019/10/25	130	121.88	26	121.88	119.00	104	3,854	2.70%	大買/鉅額交易
2019/10/24	17	122.09	21	122.71	123.50	-4	3,589	-0.11%
2019/10/23	1	118.50	2	118.50	119.00	-1	3,472	-0.03%
2019/10/22	0	0.00	197	118.00	118.00	-197	3,488	-5.65%	大賣/鉅額交易
2019/10/21	11	118.82	150	118.00	118.00	-139	3,569	-3.89%	大賣/鉅額交易
2019/10/18	0	0.00	7	119.64	119.50	-7	3,578	-0.20%
2019/10/16	29	116.05	1	115.50	115.50	28	3,533	0.79%
2019/10/15	10	116.65	40	116.34	116.50	-30	3,551	-0.84%
2019/10/14	162	120.02	350	117.99	117.50	-188	3,589	-5.24%	大買/大賣/鉅額交易
2019/10/09	5	118.90	0	0.00	118.50	5	3,605	0.14%
2019/10/08	0	0.00	16	121.50	121.00	-16	3,769	-0.42%
2019/10/07	80	123.45	0	0.00	123.50	80	4,009	2.00%
2019/10/04	17	123.91	1	123.00	122.00	16	4,054	0.39%
2019/10/03	0	0.00	2	121.50	122.00	-2	4,070	-0.05%
2019/10/02	3	120.50	3	121.33	122.00	0	4,059	0.00%
2019/10/01	18	122.83	22	121.52	119.50	-4	4,014	-0.10%
2019/09/27	0	0.00	155	119.04	118.50	-155	3,872	-4.00%	大賣/鉅額交易
2019/09/25	1	121.00	1	121.00	121.00	0	3,911	0.00%
2019/09/23	8	120.25	3.2	120.42	122.00	4.8	4,035	0.12%
2019/09/20	4	122.50	0	0.00	118.50	4	4,023	0.10%
2019/09/19	3	122.50	123	123.00	123.00	-120	3,976	-3.02%	大賣/鉅額交易
2019/09/18	9	124.39	217	125.63	124.00	-208	3,998	-5.20%	大賣/鉅額交易
2019/09/17	0	0.00	2	126.00	127.00	-2	3,962	-0.05%
2019/09/16	28	124.21	9	125.39	127.00	19	3,935	0.48%
2019/09/12	7	126.07	140	125.00	124.50	-133	3,855	-3.45%	大賣/鉅額交易
2019/09/11	175	122.63	9	122.67	124.50	166	3,780	4.39%	大買/鉅額交易
2019/09/10	205	117.80	0	0.00	119.00	205	3,582	5.72%	大買/鉅額交易
2019/09/09	401	111.81	3	111.50	112.50	398	3,462	11.49%	大買/鉅額交易
2019/09/06	1	112.50	2	112.50	112.50	-1	3,439	-0.03%
2019/09/05	3	116.00	0	0.00	115.00	3	3,418	0.09%
2019/09/04	3	115.33	0	0.00	115.00	3	3,422	0.09%
2019/09/03	0	0.00	2	115.50	115.50	-2	3,425	-0.06%
2019/09/02	8	115.50	3	113.83	115.00	5	3,454	0.14%
2019/08/30	0	0.00	2	113.50	113.50	-2	3,481	-0.06%
2019/08/27	6	114.75	4	114.00	114.00	2	3,479	0.06%
2019/08/26	1	114.50	121	114.12	113.50	-120	3,497	-3.43%	大賣/鉅額交易
2019/08/23	7	115.64	157	115.87	116.00	-150	3,509	-4.27%	大賣/鉅額交易
2019/08/22	4	117.13	3	117.50	117.50	1	3,516	0.03%
2019/08/21	23	118.52	4	118.00	118.50	19	3,510	0.54%
2019/08/20	5	121.30	2	118.00	119.00	3	3,533	0.08%
2019/08/19	6	118.42	4	117.88	117.50	2	3,538	0.06%
2019/08/16	1	118.00	0	0.00	117.50	1	3,547	0.03%
2019/08/14	2	121.00	4	120.13	119.00	-2	3,568	-0.06%
2019/08/13	1	116.00	3	115.83	117.00	-2	3,541	-0.06%
2019/08/12	44	117.76	0	0.00	117.00	44	3,568	1.23%
2019/08/08	9	119.83	1	118.00	120.00	8	3,530	0.23%
2019/08/06	0	0.00	55	116.16	118.00	-55	3,595	-1.53%
2019/08/05	5	119.00	56	117.70	118.00	-51	3,606	-1.41%
2019/08/02	1	119.00	169	119.30	119.50	-168	3,579	-4.69%	大賣/鉅額交易
2019/08/01	5	124.50	0	0.00	124.50	5	3,554	0.14%
2019/07/31	5	123.90	4	124.00	123.00	1	3,572	0.03%
2019/07/30	1	124.00	15	124.00	124.00	-14	3,572	-0.39%
2019/07/29	17	124.65	15	125.17	125.00	2	3,584	0.06%
2019/07/26	6	125.42	9	125.06	122.00	-3	3,557	-0.08%
2019/07/25	10	122.25	7	121.07	122.00	3	3,444	0.09%
2019/07/24	129	121.12	0	0.00	123.00	129	3,429	3.76%	大買/鉅額交易
2019/07/23	202	120.98	4	121.88	123.00	198	3,455	5.73%	大買/鉅額交易
2019/07/22	0	0.00	30	117.72	118.50	-30	3,615	-0.83%
2019/07/19	4	119.50	0	0.00	116.00	4	3,760	0.11%
2019/07/18	0	0.00	9	117.89	118.00	-9	3,728	-0.24%
2019/07/17	14	119.25	0	0.00	119.00	14	3,713	0.38%
2019/07/16	152	117.96	83.7	117.20	117.00	68.3	3,699	1.85%	大買/
2019/07/15	1	122.00	3	119.17	122.00	-2	3,619	-0.06%
2019/07/12	422	119.13	27	118.63	119.50	395	3,585	11.02%	大買/鉅額交易
2019/07/11	10	113.40	26	112.63	116.00	-16	3,414	-0.47%
2019/07/10	15	104.00	1	103.00	105.50	14	3,204	0.44%
2019/07/09	11	102.95	15	102.00	102.50	-4	3,156	-0.13%
2019/07/05	2.7	99.90	0	0.00	99.90	2.7	3,150	0.08%
2019/07/02	0	0.00	5	99.80	99.50	-5	3,390	-0.15%
2019/07/01	110	100.18	2	99.00	100.00	108	3,427	3.15%	大買/鉅額交易
2019/06/28	4	104.25	0	0.00	104.00	4	3,351	0.12%
2019/06/27	2	104.00	3	104.00	104.50	-1	3,322	-0.03%
2019/06/26	17	102.29	0	0.00	104.00	17	3,322	0.51%
2019/06/25	0	0.00	7	102.50	100.50	-7	3,313	-0.21%
2019/06/24	8	104.63	6	103.50	103.50	2	3,311	0.06%
2019/06/21	3	103.50	0	0.00	103.50	3	3,312	0.09%
2019/06/19	25	101.08	0	0.00	103.00	25	3,367	0.74%
2019/06/18	1	99.30	1	99.40	99.40	0	3,382	0.00%
2019/06/17	3	99.57	4	99.73	99.00	-1	3,428	-0.03%
2019/06/14	0	0.00	2	99.30	99.40	-2	3,515	-0.06%
2019/06/13	3	99.53	4	99.68	99.20	-1	3,545	-0.03%
2019/06/12	2	101.25	1	102.00	101.00	1	3,646	0.03%
2019/06/11	5	101.00	13	100.58	101.00	-8	3,688	-0.22%
2019/06/10	15	100.08	12	100.97	102.00	3	3,714	0.08%
2019/06/06	0	0.00	40	97.84	97.20	-40	3,729	-1.07%
2019/06/05	5	99.60	0	0.00	99.40	5	3,741	0.13%
2019/05/30	5	100.00	0	0.00	99.40	5	3,862	0.13%
2019/05/29	2	101.00	0	0.00	99.60	2	3,963	0.05%
2019/05/28	0	0.00	2	99.10	99.40	-2	3,983	-0.05%
2019/05/27	4	99.85	5	97.92	100.50	-1	4,004	-0.02%
2019/05/24	0	0.00	642	100.26	99.00	-642	4,022	-15.96%	大賣/鉅額交易
2019/05/23	0	0.00	2	102.50	103.00	-2	4,050	-0.05%
2019/05/22	0	0.00	5	104.60	104.50	-5	4,046	-0.12%
2019/05/21	9	103.50	20	102.63	104.00	-11	4,069	-0.27%
2019/05/20	1	100.50	22	100.18	101.00	-21	4,042	-0.52%
2019/05/17	22	103.05	29	101.28	99.20	-7	4,095	-0.17%
2019/05/16	5	101.40	6	101.25	100.00	-1	4,150	-0.02%
2019/05/15	8	102.00	73	100.60	102.00	-65	4,181	-1.55%
2019/05/14	8	98.16	40	98.41	98.50	-32	4,310	-0.74%
2019/05/13	2	100.45	17	100.33	99.80	-15	4,484	-0.33%
2019/05/10	9	102.50	21	103.48	101.50	-12	4,507	-0.27%
2019/05/09	7	104.00	20	105.15	103.50	-13	4,543	-0.29%
2019/05/08	11	105.00	43	104.28	105.00	-32	4,552	-0.70%
2019/05/07	28	103.54	81	103.24	103.50	-53	4,536	-1.17%
2019/05/06	3	101.00	57	101.06	101.50	-54	4,619	-1.17%
2019/05/03	2	103.75	16	104.56	104.00	-14	4,600	-0.30%
2019/05/02	5	104.80	20	104.68	105.00	-15	4,584	-0.33%
2019/04/30	31	103.39	28	103.57	104.00	3	4,591	0.07%
2019/04/29	222	104.13	62	103.83	105.00	160	4,614	3.47%	大買/鉅額交易
2019/04/26	103	104.48	371	105.00	103.00	-268	4,594	-5.83%	大買/大賣/鉅額交易
2019/04/25	231	111.57	235	110.23	111.50	-4	4,696	-0.09%	大買/大賣/
2019/04/24	1	107.50	2	105.00	106.50	-1	4,559	-0.02%
2019/04/23	52	105.85	4	105.50	107.00	48	4,623	1.04%
2019/04/22	15	105.90	7	106.07	105.00	8	4,623	0.17%
2019/04/19	1	103.00	1	103.50	103.00	0	4,700	0.00%
2019/04/18	23	103.50	5	104.20	102.00	18	4,868	0.37%
2019/04/17	37	105.23	34	104.74	104.50	3	4,883	0.06%
2019/04/16	89	107.90	3	108.00	107.50	86	4,856	1.77%
2019/04/15	5	104.80	9.1	104.28	105.00	-4.1	4,829	-0.08%
2019/04/12	13	104.15	2	104.00	104.50	11	4,847	0.23%
2019/04/11	19	104.47	2	104.50	103.00	17	4,844	0.35%
2019/04/10	62	104.44	52	104.54	105.50	10	4,838	0.21%
2019/04/09	64	107.16	142	107.20	107.00	-78	4,806	-1.62%	大賣/
2019/04/08	6	104.00	31	101.37	104.00	-25	4,728	-0.53%
2019/04/03	14	100.60	21	100.77	101.00	-7	4,651	-0.15%
2019/04/02	24	98.99	17	98.98	98.80	7	4,645	0.15%
2019/04/01	16	99.34	5	99.00	98.80	11	4,679	0.24%
2019/03/29	180	99.07	5	98.64	98.60	175	4,652	3.76%	大買/鉅額交易
2019/03/28	15	97.90	7	98.56	97.60	8	4,754	0.17%
2019/03/27	252	98.78	11	99.08	99.10	241	4,905	4.91%	大買/鉅額交易
2019/03/26	0	0.00	28	98.08	97.70	-28	5,061	-0.55%
2019/03/22	25	97.22	10	99.12	97.00	15	5,219	0.29%
2019/03/21	54	99.11	10	98.88	98.90	44	5,238	0.84%
2019/03/20	169	99.61	16	99.83	99.60	153	5,353	2.86%	大買/鉅額交易
2019/03/19	103	100.09	19	99.78	99.50	84	5,353	1.57%	大買/
2019/03/18	91	97.77	6	96.53	98.30	85	5,316	1.60%
2019/03/15	97	97.11	32	98.52	96.70	65	5,360	1.21%
2019/03/14	265	97.09	2	96.00	97.40	263	5,249	5.01%	大買/鉅額交易
2019/03/13	1	96.10	6	94.92	95.60	-5	5,239	-0.10%
2019/03/12	10	96.18	16	96.28	94.40	-6	5,221	-0.11%
2019/03/11	233	95.23	20	95.38	95.00	213	5,256	4.05%	大買/鉅額交易
2019/03/08	23	93.21	14	93.06	92.80	9	5,318	0.17%
2019/03/07	199	94.94	6	94.23	94.80	193	5,425	3.56%	大買/鉅額交易
2019/03/06	266	94.67	43	94.89	94.30	223	5,493	4.06%	大買/鉅額交易
2019/03/05	370	95.22	5	95.40	95.50	365	5,542	6.59%	大買/鉅額交易
2019/03/04	29	93.50	27	94.09	93.10	2	5,578	0.04%
2019/02/27	16	91.21	7	91.26	91.60	9	5,529	0.16%
2019/02/26	2	93.05	314	92.34	92.10	-312	5,591	-5.58%	大賣/鉅額交易
2019/02/25	15	92.23	10	90.98	92.30	5	5,705	0.09%
2019/02/22	225	92.02	210	92.05	91.80	15	5,868	0.26%	大買/大賣/
2019/02/21	2	94.30	16	94.21	94.40	-14	5,999	-0.23%
2019/02/20	278	94.62	8	94.26	94.00	270	6,036	4.47%	大買/鉅額交易
2019/02/19	143	94.99	2	95.00	94.80	141	6,108	2.31%	大買/鉅額交易
2019/02/18	132	95.61	55	96.98	94.80	77	6,322	1.22%	大買/
2019/02/15	169	95.79	76	95.65	96.10	93	6,336	1.47%	大買/
2019/02/14	11	93.50	2	93.60	94.00	9	6,321	0.14%
2019/02/13	287	93.18	28	94.24	93.00	259	6,450	4.02%	大買/鉅額交易
2019/02/12	712	96.40	58	95.06	97.40	654	6,428	10.17%	大買/鉅額交易
2019/02/11	29	88.72	40	88.71	89.00	-11	6,464	-0.17%
2019/01/30	7	86.90	13	87.32	87.10	-6	6,542	-0.09%
2019/01/29	101	86.18	4	86.28	86.30	97	6,842	1.42%	大買/
2019/01/28	10	84.60	21	85.02	84.70	-11	6,971	-0.16%
2019/01/25	18	84.86	67	85.72	86.00	-49	7,088	-0.69%
2019/01/24	15	82.67	4	82.93	83.00	11	7,413	0.15%
2019/01/23	6	82.42	25	82.58	82.90	-19	7,679	-0.25%
2019/01/22	147	81.81	10	82.25	81.60	137	8,051	1.70%	大買/鉅額交易
2019/01/21	34	81.91	16	82.23	82.00	18	8,234	0.22%
2019/01/18	387	83.20	22	83.33	82.60	365	8,624	4.23%	大買/鉅額交易
2019/01/17	260	82.36	360	84.18	82.50	-100	8,731	-1.15%	大買/大賣/
2019/01/16	19	88.95	15	88.71	88.80	4	8,568	0.05%
2019/01/15	282	87.98	17	88.19	88.40	265	8,998	2.95%	大買/鉅額交易
2019/01/14	276	85.54	0	0.00	85.40	276	9,202	3.00%	大買/鉅額交易
2019/01/11	52	86.58	37	87.06	86.90	15	9,299	0.16%
2019/01/10	195	86.23	56	85.33	88.20	139	9,206	1.51%	大買/鉅額交易
2019/01/09	12	83.68	65	82.40	82.30	-53	9,039	-0.59%
2019/01/08	1	82.70	1	82.70	83.20	0	8,993	0.00%
2019/01/07	6	82.40	6	82.07	82.40	0	8,979	0.00%
2019/01/04	4	81.33	5	81.08	81.00	-1	8,956	-0.01%
2019/01/02	1	83.00	208	82.01	82.10	-207	8,972	-2.31%	大賣/鉅額交易
2018/12/28	10	83.78	21	84.00	84.50	-11	8,952	-0.12%
2018/12/27	8	83.40	5	83.66	84.40	3	8,992	0.03%
2018/12/26	2	82.30	10	81.83	81.80	-8	8,954	-0.09%
2018/12/25	28	82.34	43	82.92	81.00	-15	8,955	-0.17%
2018/12/24	12	84.78	19	84.64	83.00	-7	8,916	-0.08%
2018/12/22	13	84.82	7	84.67	85.00	6	8,893	0.07%
2018/12/21	59	85.16	1,362	85.12	85.00	-1,303	8,909	-14.63%	大賣/鉅額交易
2018/12/20	44	86.89	47	86.82	87.50	-3	8,796	-0.03%
2018/12/19	104	82.30	32	83.18	86.00	72	8,697	0.83%	大買/
2018/12/18	60	79.72	1,262	79.67	79.20	-1,202	8,518	-14.11%	大賣/鉅額交易
2018/12/17	12	83.85	11	84.03	83.50	1	8,354	0.01%
2018/12/14	3	83.03	54	83.49	82.50	-51	8,351	-0.61%
2018/12/13	64	86.86	18	86.75	85.90	46	8,310	0.55%
2018/12/12	41	84.08	9	83.57	84.70	32	8,195	0.39%
2018/12/11	15	82.27	23	82.30	83.00	-8	8,215	-0.10%
2018/12/10	8	83.75	4	83.40	83.30	4	8,175	0.05%
2018/12/07	8	81.58	8	81.94	82.00	0	8,156	0.00%
2018/12/06	3	81.37	14	81.46	82.10	-11	8,184	-0.13%
2018/12/05	10	83.60	4	83.43	83.50	6	8,173	0.07%
2018/12/04	25	84.52	15	86.17	85.40	10	8,191	0.12%
2018/12/03	25	85.18	47.2	85.19	85.50	-22.2	8,152	-0.27%
2018/11/30	21	83.10	12	83.42	84.30	9	8,070	0.11%
2018/11/29	3	82.20	189	81.77	80.80	-186	7,997	-2.33%	大賣/鉅額交易
2018/11/28	27	80.30	23	80.66	80.60	4	7,949	0.05%
2018/11/27	10	80.92	8	81.30	82.10	2	7,878	0.03%
2018/11/26	19	79.69	20	79.02	79.90	-1	7,804	-0.01%
2018/11/23	66	76.68	235	76.90	76.70	-169	7,802	-2.17%	大賣/鉅額交易
2018/11/22	67	78.49	195	79.19	77.50	-128	7,711	-1.66%	大賣/鉅額交易
2018/11/21	41	82.20	29	79.47	82.40	12	7,585	0.16%
2018/11/20	58	81.37	54	81.54	80.10	4	7,370	0.05%
2018/11/19	38	86.53	38	86.28	86.50	0	7,170	0.00%
2018/11/16	6	86.28	17	85.81	87.00	-11	7,112	-0.15%
2018/11/15	87	84.76	15	85.29	86.00	72	7,004	1.03%
2018/11/14	9	83.29	4	83.25	82.70	5	6,800	0.07%
2018/11/13	6	83.50	69	82.99	84.70	-63	6,745	-0.93%
2018/11/12	24	84.48	12	84.23	84.40	12	6,687	0.18%
2018/11/09	134	82.63	31	82.85	83.80	103	6,551	1.57%	大買/鉅額交易
2018/11/08	23	83.16	5	82.86	81.50	18	6,402	0.28%
2018/11/07	16	81.33	71	81.09	81.40	-55	6,148	-0.89%
2018/11/06	218	81.47	306	80.00	80.30	-88	6,044	-1.46%	大買/大賣/
2018/11/05	22	80.06	99	80.51	78.30	-77	5,695	-1.35%
2018/11/02	35	80.92	37	80.40	81.30	-2	5,536	-0.04%
2018/11/01	82	82.60	93	82.15	80.40	-11	5,439	-0.20%
2018/10/31	195	79.96	95	80.06	80.90	100	5,060	1.98%	大買/
2018/10/30	214	78.07	231	76.06	80.30	-17	4,866	-0.35%	大買/大賣/
2018/10/29	77	75.17	22	73.43	76.40	55	4,611	1.19%
2018/10/26	61	73.64	118	77.62	73.30	-57	4,463	-1.28%	大賣/
2018/10/25	61	74.08	10	73.57	75.10	51	4,117	1.24%
2018/10/24	19	74.45	372	74.22	74.40	-353	4,047	-8.72%	大賣/鉅額交易
2018/10/23	305	74.22	148	73.67	74.50	157	4,142	3.79%	大買/大賣/鉅額交易
2018/10/22	215	71.03	124	69.02	71.50	91	4,070	2.24%	大買/大賣/
2018/10/19	93	66.04	28	64.32	67.70	65	3,798	1.71%
2018/10/18	20	63.79	4	63.40	63.20	16	3,752	0.43%
2018/10/16	2	63.15	1	62.80	62.80	1	3,903	0.03%
2018/10/15	0	0.00	6	62.32	63.20	-6	3,943	-0.15%
2018/10/12	13	62.35	1	62.60	63.00	12	3,966	0.30%
2018/10/11	2	62.05	12	62.07	61.70	-10	4,002	-0.25%
2018/10/09	9	66.16	0	0.00	66.10	9	3,965	0.23%
2018/10/05	3	65.17	33	66.16	65.30	-30	4,046	-0.74%
2018/10/04	25	67.44	24	67.21	67.60	1	4,033	0.02%
2018/10/03	8	66.95	1	66.30	67.20	7	4,029	0.17%
2018/10/02	3	67.63	26	67.57	66.70	-23	4,021	-0.57%
2018/10/01	18	67.99	5	68.26	68.40	13	4,007	0.32%
2018/09/28	9	68.84	12	68.68	69.00	-3	3,988	-0.08%
2018/09/27	9	68.27	283	68.32	68.50	-274	3,977	-6.89%	大賣/鉅額交易
2018/09/26	75	69.21	12	69.20	68.10	63	3,959	1.59%
2018/09/25	7	68.20	103	68.39	68.10	-96	3,891	-2.47%	大賣/
2018/09/21	1	67.10	31	67.85	68.20	-30	3,883	-0.77%
2018/09/20	6	67.33	26	68.06	67.80	-20	3,881	-0.52%
2018/09/19	24	69.13	6	68.62	68.50	18	3,864	0.47%
2018/09/18	15	69.09	74	68.93	67.70	-59	3,842	-1.54%
2018/09/17	78	69.30	6	69.33	69.20	72	3,805	1.89%
2018/09/14	8	68.30	88	67.82	68.00	-80	3,744	-2.14%
2018/09/13	94	68.01	10	66.71	68.00	84	3,724	2.26%
2018/09/12	10	66.10	39	65.18	66.20	-29	3,664	-0.79%
2018/09/11	33	65.58	7	64.31	64.40	26	3,644	0.71%
2018/09/10	0	0.00	37	65.12	63.50	-37	3,629	-1.02%
2018/09/07	39	67.74	14	66.41	65.70	25	3,609	0.69%
2018/09/06	1	67.40	0	0.00	67.00	1	3,582	0.03%
2018/09/05	13	68.02	103	68.32	67.60	-90	3,585	-2.51%	大賣/
2018/09/04	107	68.45	11	68.11	69.00	96	3,546	2.71%	大買/
2018/09/03	13	67.92	26	68.01	67.40	-13	3,602	-0.36%
2018/08/31	33	68.06	8	67.20	67.50	25	3,607	0.69%
2018/08/30	26	68.04	8	68.16	67.60	18	3,608	0.50%
2018/08/29	1	66.30	49	65.88	66.60	-48	3,593	-1.34%
2018/08/28	42	66.65	3	66.17	66.30	39	3,665	1.06%
2018/08/27	4	65.60	4	65.40	65.60	0	3,685	0.00%
2018/08/24	4	65.10	1	65.00	64.90	3	3,707	0.08%
2018/08/23	0	0.00	23	64.92	64.90	-23	3,733	-0.62%
2018/08/22	17	65.59	116	64.99	65.10	-99	3,774	-2.62%	大賣/
2018/08/21	108	65.19	1	65.30	65.40	107	3,759	2.85%	大買/鉅額交易
2018/08/20	0	0.00	40	64.73	63.70	-40	3,776	-1.06%
2018/08/17	39	66.75	12	66.57	65.80	27	3,777	0.71%
2018/08/16	8	66.70	41	66.11	66.30	-33	3,762	-0.88%
2018/08/15	15	66.50	5	66.76	66.70	10	3,752	0.27%
2018/08/14	16	66.48	24	66.35	66.80	-8	3,747	-0.21%
2018/08/13	0	0.00	28	66.52	65.80	-28	3,780	-0.74%
2018/08/10	26	68.12	30	67.85	67.40	-4	3,739	-0.11%
2018/08/09	0	0.00	47	67.66	67.50	-47	3,741	-1.26%
2018/08/08	31	68.31	82	68.07	68.20	-51	3,740	-1.36%
2018/08/07	31	67.84	79	67.26	67.90	-48	3,715	-1.29%
2018/08/06	104	67.18	179	66.52	67.50	-75	3,689	-2.03%	大買/大賣/
2018/08/03	187	65.81	89	65.84	66.70	98	3,616	2.71%	大買/
2018/08/02	15	65.09	38	64.17	64.20	-23	3,518	-0.65%
2018/08/01	27	65.56	51	65.23	64.50	-24	3,507	-0.68%
2018/07/31	69	64.86	129	64.44	64.60	-60	3,489	-1.72%	大賣/
2018/07/30	124	65.46	105	65.12	65.00	19	3,424	0.55%	大買/大賣/
2018/07/27	136	63.46	12	63.70	64.30	124	3,195	3.88%	大買/鉅額交易
2018/07/25	0	0.00	3	57.77	58.70	-3	2,913	-0.10%
2018/07/24	5	61.74	20	62.10	61.80	-15	2,973	-0.50%
2018/07/23	1	62.10	0	0.00	62.10	1	3,055	0.03%
2018/07/20	0	0.00	2	61.30	61.40	-2	3,033	-0.07%
2018/07/19	0	0.00	1	61.10	60.70	-1	3,066	-0.03%
2018/07/18	2	61.40	1	60.90	61.50	1	3,086	0.03%
2018/07/17	1	59.50	0	0.00	59.70	1	3,056	0.03%
2018/07/16	1	59.70	0	0.00	59.30	1	3,064	0.03%
2018/07/13	6	59.07	5	59.50	59.50	1	3,057	0.03%
2018/07/12	4.1	59.61	1	59.20	59.80	3.1	3,020	0.10%
2018/07/10	7	60.47	0	0.00	60.20	7	3,095	0.23%
2018/07/09	17	60.12	1	60.00	60.20	16	3,115	0.51%
2018/07/06	16	59.87	0	0.00	59.80	16	3,142	0.51%
2018/07/05	0	0.00	25	60.20	59.80	-25	3,166	-0.79%
2018/07/03	1.1	60.55	0	0.00	60.50	1.1	3,243	0.03%
2018/07/02	1	61.30	6	61.50	60.90	-5	3,251	-0.15%
2018/06/27	1	60.20	1	60.40	60.20	0	3,269	0.00%
2018/06/26	0	0.00	4	60.20	60.30	-4	3,328	-0.12%
2018/06/25	1	60.70	1	60.70	60.70	0	3,451	0.00%
2018/06/20	41	61.05	2	61.15	61.00	39	3,518	1.11%
2018/06/19	0	0.00	80	61.67	61.90	-80	3,513	-2.28%
2018/06/15	0	0.00	1	62.30	62.10	-1	3,582	-0.03%
2018/06/14	1	62.00	0	0.00	62.10	1	3,609	0.03%
2018/06/13	1	62.60	0	0.00	62.20	1	3,682	0.03%
2018/06/11	4	62.83	0	0.00	62.50	4	3,912	0.10%
2018/06/08	0	0.00	5	65.76	65.60	-5	3,923	-0.13%
2018/06/07	0	66.20	0	0.00	66.20	0	3,944	0.00%
2018/06/06	0	0.00	4	66.00	65.70	-4	3,970	-0.10%
2018/06/05	2	63.80	1	64.80	65.10	1	3,999	0.03%
2018/06/01	0	0.00	2	62.30	62.20	-2	3,960	-0.05%
2018/05/31	0	0.00	139	62.56	62.80	-139	4,029	-3.45%	大賣/鉅額交易
2018/05/30	1	62.10	329	62.03	62.10	-328	4,152	-7.90%	大賣/鉅額交易
2018/05/29	0	0.00	172	63.69	63.30	-172	4,168	-4.13%	大賣/鉅額交易
2018/05/28	6	63.57	154	63.27	63.60	-148	4,235	-3.49%	大賣/鉅額交易
2018/05/25	0	0.00	2	61.80	61.80	-2	4,386	-0.05%
2018/05/24	80	62.44	150	62.19	62.10	-70	4,657	-1.50%	大賣/
2018/05/22	1	62.10	115	62.01	61.80	-114	4,937	-2.31%	大賣/鉅額交易
2018/05/21	6	62.37	1	62.00	61.90	5	5,091	0.10%
2018/05/18	2	61.10	1	61.00	61.00	1	5,094	0.02%
2018/05/17	2	61.50	2	61.50	61.50	0	5,155	0.00%
2018/05/16	1	60.80	458	60.83	60.90	-457	5,214	-8.76%	大賣/鉅額交易
2018/05/14	1	62.60	246	62.65	62.70	-245	5,479	-4.47%	大賣/鉅額交易
2018/05/11	0	0.00	225	62.27	62.10	-225	5,637	-3.99%	大賣/鉅額交易
2018/05/10	0	0.00	3	62.10	61.50	-3	5,653	-0.05%
2018/05/09	43	61.30	601	61.16	61.10	-558	5,666	-9.85%	大賣/鉅額交易
2018/05/08	59	61.05	0	0.00	60.90	59	5,634	1.05%
2018/05/07	1	61.80	329	61.53	62.30	-328	5,621	-5.83%	大賣/鉅額交易
2018/05/04	3	60.17	0	0.00	59.70	3	5,704	0.05%
2018/05/03	3	60.20	712	60.98	60.20	-709	5,679	-12.48%	大賣/鉅額交易
2018/05/02	2	62.00	1	62.40	62.40	1	5,674	0.02%
2018/04/30	20	62.08	127	62.01	61.60	-107	5,668	-1.89%	大賣/鉅額交易
2018/04/27	8	63.81	10	63.73	63.80	-2	5,593	-0.04%
2018/04/26	1	68.50	0	0.00	66.20	1	5,488	0.02%
2018/04/25	2	69.30	0	0.00	69.80	2	5,500	0.04%
2018/04/24	11	71.45	19	70.85	71.00	-8	5,528	-0.14%
2018/04/23	0	0.00	6	71.82	71.70	-6	5,556	-0.11%
2018/04/20	4	73.30	11	73.41	73.20	-7	5,612	-0.12%
2018/04/19	0	0.00	1	72.80	72.80	-1	5,600	-0.02%
2018/04/17	0	0.00	67	72.07	71.30	-67	5,666	-1.18%
2018/04/16	0	0.00	7	73.11	73.00	-7	5,591	-0.13%
2018/04/13	0	0.00	1	73.50	72.60	-1	5,599	-0.02%
2018/04/12	0	0.00	1	71.70	72.20	-1	5,600	-0.02%
2018/04/10	0	0.00	1	73.30	73.40	-1	5,586	-0.02%
2018/04/09	1	71.50	0	0.00	71.20	1	5,572	0.02%
2018/04/03	400	72.25	26	71.90	72.30	374	5,579	6.70%	大買/鉅額交易
2018/03/31	0	0.00	1	71.80	71.90	-1	5,620	-0.02%
2018/03/29	1	71.90	77	72.69	71.50	-76	5,633	-1.35%
2018/03/28	5	73.34	190	74.19	72.10	-185	5,575	-3.32%	大賣/鉅額交易
2018/03/27	0.3	76.50	23	76.39	75.70	-22.7	5,449	-0.42%
2018/03/23	101	75.69	15	75.82	75.80	86	5,507	1.56%	大買/
2018/03/22	160	77.48	13	77.56	77.10	147	5,538	2.65%	大買/鉅額交易
2018/03/21	568	78.60	0	0.00	77.40	568	5,694	9.97%	大買/鉅額交易
2018/03/20	0	0.00	6	77.98	77.50	-6	5,887	-0.10%
2018/03/19	1	78.30	359	78.09	78.60	-358	6,434	-5.56%	大賣/鉅額交易
2018/03/16	438	78.17	547	76.98	76.60	-109	6,840	-1.59%	大買/大賣/鉅額交易
2018/03/15	60	76.20	0	0.00	76.10	60	6,663	0.90%
2018/03/14	10	77.60	232	77.03	77.30	-222	6,648	-3.34%	大賣/鉅額交易
2018/03/13	22	78.14	1	78.10	78.30	21	6,606	0.32%
2018/03/12	2	78.40	1	79.10	78.30	1	6,610	0.02%
2018/03/09	10	77.30	70	78.30	78.10	-60	6,590	-0.91%
2018/03/08	321	79.02	0	0.00	78.50	321	6,547	4.90%	大買/鉅額交易
2018/03/07	5	78.60	100	78.60	78.30	-95	6,581	-1.44%
2018/03/06	1	77.50	52	78.37	78.50	-51	6,572	-0.78%
2018/03/05	6	79.20	93	78.73	78.50	-87	6,523	-1.33%
2018/03/02	147	81.66	10	81.55	81.60	137	6,385	2.15%	大買/鉅額交易
2018/03/01	4	82.30	25	82.58	82.80	-21	6,348	-0.33%
2018/02/27	27	84.14	91	83.89	82.50	-64	6,284	-1.02%
2018/02/26	70	82.31	19	82.26	82.20	51	6,119	0.83%
2018/02/23	88	80.06	218	79.83	80.20	-130	5,848	-2.22%	大賣/鉅額交易
2018/02/22	7	77.37	6	77.42	77.50	1	5,672	0.02%
2018/02/21	86	76.72	15	76.92	77.40	71	5,655	1.26%
2018/02/12	1	74.80	0	0.00	73.50	1	5,549	0.02%
2018/02/09	82	72.70	40	72.51	74.80	42	5,529	0.76%
2018/02/08	5	75.10	4	75.60	73.50	1	5,512	0.02%
2018/02/07	868	74.81	159	74.59	74.50	709	5,498	12.89%	大買/大賣/鉅額交易
2018/02/06	34	71.77	59	72.85	71.10	-25	5,467	-0.46%
2018/02/05	174	75.63	27	75.04	77.00	147	5,337	2.75%	大買/鉅額交易
2018/02/02	1	74.90	150	74.23	75.00	-149	5,200	-2.87%	大賣/鉅額交易
2018/02/01	235	74.83	4	74.60	74.50	231	5,215	4.43%	大買/鉅額交易
2018/01/31	5	73.54	2	73.40	74.00	3	5,244	0.06%
2018/01/30	0	0.00	60	74.00	73.40	-60	5,322	-1.13%
2018/01/29	120	74.23	3	74.73	75.00	117	5,321	2.20%	大買/鉅額交易
2018/01/26	1	72.60	9	72.94	72.60	-8	5,238	-0.15%
2018/01/25	56	75.10	1	74.00	73.50	55	5,308	1.04%
2018/01/24	3	74.17	5	74.22	74.80	-2	5,382	-0.04%
2018/01/23	133	75.08	12	74.06	73.50	121	5,461	2.22%	大買/鉅額交易
2018/01/22	90	73.88	2	74.50	74.60	88	5,675	1.55%
2018/01/19	0	0.00	2	73.10	73.70	-2	5,866	-0.03%
2018/01/18	203	72.95	27	72.88	73.20	176	5,858	3.00%	大買/鉅額交易
2018/01/17	7	71.99	6	72.23	72.00	1	5,797	0.02%
2018/01/16	92	71.43	23	71.53	71.20	69	5,761	1.20%
2018/01/12	1	70.20	0	0.00	70.20	1	5,818	0.02%
2018/01/11	300	69.55	10	70.10	70.00	290	5,762	5.03%	大買/鉅額交易
2018/01/10	1	68.00	7	68.60	68.00	-6	5,746	-0.10%
2018/01/09	4	70.10	0	0.00	69.20	4	5,729	0.07%
2018/01/08	0	0.00	1	70.40	70.30	-1	5,717	-0.02%
2018/01/05	1	70.50	5	70.90	70.30	-4	5,715	-0.07%
2018/01/04	5	70.22	20	69.80	70.30	-15	5,702	-0.26%
2018/01/03	2	69.90	0	0.00	69.80	2	5,736	0.03%