和大 (1536)-永豐金券商分點個股進出

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

和大

(1536)

可現股當沖

股價
52.6
漲跌
▼1.3
漲幅
-2.41%
成交量
2,365張
產業
上市汽車類股
691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

和大 (1536)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
2024/04/19	25	52.89	32	52.90	52.60	-7	1,883	-0.37%
2024/04/18	75.1	53.96	12	54.08	53.90	63.1	1,857	3.40%
2024/04/17	10	51.28	14	51.19	51.20	-4	1,819	-0.22%
2024/04/16	32	51.34	181	51.24	50.90	-149	1,817	-8.20%	大賣/鉅額交易
2024/04/15	25	53.21	0	0.00	53.30	25	1,802	1.39%
2024/04/12	21	54.47	6	54.45	54.10	15	1,799	0.83%
2024/04/11	114.1	55.26	39.1	55.21	55.30	74.9	1,793	4.18%	大買/
2024/04/10	56.1	54.74	30	54.41	55.20	26.1	1,763	1.48%
2024/04/09	1.3	52.66	11	52.69	52.40	-9.7	1,669	-0.58%
2024/04/08	2.1	51.60	0	0.00	52.00	2.1	1,654	0.12%
2024/04/03	12	52.02	2	51.70	52.40	10	1,650	0.61%
2024/04/02	4	52.25	5	52.10	52.00	-1	1,649	-0.06%
2024/04/01	6.2	52.56	6	52.28	52.80	0.2	1,646	0.01%
2024/03/29	3.1	50.94	2	50.80	50.60	1.1	1,632	0.06%
2024/03/28	3.1	51.43	17.2	51.40	51.30	-14.1	1,631	-0.87%
2024/03/27	1.3	50.88	1.2	50.72	50.70	0.1	1,634	0.01%
2024/03/26	2.1	50.51	0	0.00	50.50	2.1	1,663	0.13%
2024/03/25	4.1	50.93	10	51.06	50.90	-5.9	1,661	-0.36%
2024/03/22	0	51.78	25	51.50	51.60	-25	1,665	-1.50%
2024/03/21	0.1	51.40	1	51.70	51.50	-0.9	1,669	-0.05%
2024/03/20	28	51.41	7	51.40	51.10	21	1,686	1.24%
2024/03/19	18	51.97	2	52.20	51.70	16	1,712	0.94%
2024/03/18	0	51.91	10.5	51.79	52.30	-10.5	1,709	-0.61%
2024/03/15	5.3	51.29	18.3	51.78	51.00	-13	1,720	-0.76%
2024/03/14	0	0.00	4	52.55	53.00	-4	1,702	-0.24%
2024/03/13	8	53.81	7.2	53.43	52.80	0.8	1,706	0.05%
2024/03/12	0	53.40	7	52.79	53.60	-7	1,704	-0.41%
2024/03/11	5.9	52.16	32.2	52.27	52.40	-26.4	1,692	-1.56%
2024/03/08	4	52.40	6.5	52.23	52.00	-2.5	1,684	-0.15%
2024/03/07	1	52.50	55.5	52.60	52.50	-54.5	1,671	-3.26%
2024/03/06	3	53.60	13	53.65	53.60	-10	1,654	-0.60%
2024/03/05	19.1	54.14	5.1	54.00	54.10	14.1	1,651	0.85%
2024/03/04	21.1	55.04	4	54.92	54.60	17.1	1,631	1.05%
2024/03/01	13.4	55.40	2	55.20	55.20	11.4	1,608	0.71%
2024/02/29	41.7	55.70	39.1	55.41	56.40	2.5	1,567	0.16%
2024/02/27	21.5	56.18	34	56.25	56.00	-12.5	1,517	-0.83%
2024/02/26	65.6	56.65	96.6	56.94	57.30	-31	1,443	-2.15%
2024/02/23	179.6	54.26	21.7	54.39	54.60	157.9	1,284	12.29%	大買/鉅額交易
2024/02/22	17.5	52.37	154.2	52.17	52.20	-136.6	1,048	-13.03%	大賣/鉅額交易
2024/02/21	1.3	51.62	227	51.13	51.50	-225.7	977	-23.09%	大賣/鉅額交易
2024/02/20	1.2	51.71	70.3	51.54	51.70	-69	964	-7.16%
2024/02/19	1.4	52.00	0.1	52.36	51.90	1.2	954	0.13%
2024/02/16	0.2	50.89	0.1	51.31	51.40	0.1	934	0.01%
2024/02/15	2.9	50.57	1.5	50.57	50.60	1.4	913	0.15%
2024/02/05	17	50.68	233	50.36	50.80	-216	889	-24.30%	大賣/鉅額交易
2024/02/02	5.5	51.57	158	51.04	51.10	-152.5	870	-17.53%	大賣/鉅額交易
2024/02/01	0	52.70	0	0.00	52.60	0	833	0.00%
2024/01/31	0.1	52.60	0.1	52.70	52.50	0	826	0.00%
2024/01/30	1	53.30	0.3	53.00	52.50	0.7	819	0.09%
2024/01/29	5	53.10	0	0.00	53.10	5	813	0.61%
2024/01/26	2	53.70	2	53.60	53.70	0	803	0.00%
2024/01/25	2.3	53.26	242	53.54	53.00	-239.7	792	-30.23%	大賣/鉅額交易
2024/01/24	0	54.50	0	0.00	54.40	0	770	0.00%
2024/01/23	0	53.90	0	0.00	53.90	0	763	0.00%
2024/01/22	8.4	53.10	47.1	53.60	53.60	-38.7	748	-5.17%
2024/01/19	1	53.40	0.1	53.40	53.60	0.9	723	0.12%
2024/01/18	1.1	53.40	4.1	53.51	53.50	-2.9	716	-0.41%
2024/01/17	7.1	54.68	2.1	54.31	54.20	5	706	0.71%
2024/01/16	3	55.64	4	55.60	55.50	-1	688	-0.14%
2024/01/15	2	55.80	2	56.50	56.50	0	681	0.00%
2024/01/12	0	56.20	0	0.00	56.20	0	687	0.00%
2024/01/11	3.4	55.97	4	55.90	56.20	-0.6	687	-0.09%
2024/01/10	0.1	56.26	5	56.22	56.20	-4.9	679	-0.72%
2024/01/09	1	56.70	3.3	56.73	56.70	-2.2	672	-0.33%
2024/01/08	5.1	57.72	0	0.00	57.30	5.1	660	0.78%
2024/01/05	3.6	58.14	4.2	57.89	57.70	-0.7	651	-0.10%
2024/01/04	4	59.05	3	58.47	58.40	1	634	0.16%
2024/01/03	0	60.00	2.2	59.81	59.50	-2.2	623	-0.35%
2024/01/02	0	59.90	2	59.40	59.80	-2	619	-0.32%
2023/12/29	4	59.58	7	59.64	59.70	-3	615	-0.49%
2023/12/28	3	60.10	0.1	60.00	59.80	2.9	617	0.47%
2023/12/27	1	59.61	5.1	59.58	59.60	-4	618	-0.65%
2023/12/26	57	60.19	251	60.05	60.10	-194	632	-30.65%	大賣/鉅額交易
2023/12/25	3.1	59.51	1	59.40	59.60	2.1	620	0.34%
2023/12/22	129.1	58.96	5	59.10	58.90	124.1	614	20.19%	大買/鉅額交易
2023/12/21	6.1	58.75	5	58.70	58.70	1.1	605	0.19%
2023/12/20	2	59.65	7	59.71	59.90	-5	569	-0.88%
2023/12/19	0.3	59.93	332	59.69	59.80	-331.7	558	-59.38%	大賣/鉅額交易
2023/12/18	209	60.53	70	60.41	60.60	139	537	25.85%	大買/鉅額交易
2023/12/15	26.1	60.59	4	60.75	60.80	22.1	527	4.18%
2023/12/14	24.5	60.61	390.2	60.61	60.50	-365.7	509	-71.73%	大賣/鉅額交易
2023/12/13	1	61.40	0.9	61.58	61.20	0.1	475	0.02%
2023/12/12	0.2	61.47	0.2	61.70	61.60	-0.1	476	-0.01%
2023/12/11	1.2	62.04	0.1	62.30	62.30	1	461	0.22%
2023/12/08	4.2	62.44	123	62.30	62.40	-118.8	471	-25.19%	大賣/鉅額交易
2023/12/07	4	63.08	296	63.29	63.00	-292	466	-62.58%	大賣/鉅額交易
2023/12/06	1.2	63.75	0	0.00	63.90	1.2	456	0.26%
2023/12/05	11	64.29	20	63.58	63.40	-9	452	-1.99%
2023/12/04	12.1	64.58	6	64.23	64.30	6.1	443	1.38%
2023/12/01	3.1	64.56	2	64.40	64.80	1.1	439	0.24%
2023/11/30	2	64.15	131	64.26	64.10	-129	430	-29.98%	大賣/鉅額交易
2023/11/29	2	64.00	2	63.90	64.00	0	423	0.00%
2023/11/28	4	63.35	0.4	63.60	63.60	3.6	421	0.87%
2023/11/27	0	63.50	0	0.00	63.00	0	418	0.00%
2023/11/22	3.5	63.59	100	63.55	63.60	-96.5	407	-23.66%
2023/11/21	0	0.00	100	63.45	63.50	-100	405	-24.65%
2023/11/20	0	63.70	12	63.48	63.60	-12	401	-2.98%
2023/11/17	0	63.20	0	0.00	63.40	0	400	0.00%
2023/11/15	4	63.50	1	63.20	63.50	3	404	0.74%
2023/11/14	1	62.70	3	62.90	62.70	-2	416	-0.48%
2023/11/13	15	62.84	0	0.00	62.90	15	421	3.56%
2023/11/10	0	0.00	5	62.36	62.40	-5	427	-1.17%
2023/11/09	0	63.10	0	62.90	62.60	0	429	0.00%
2023/11/08	0	0.00	0.1	63.60	63.70	-0.1	436	-0.02%
2023/11/07	0	0.00	7	63.39	63.60	-7	446	-1.57%
2023/11/06	2	63.60	1	63.70	63.50	1	465	0.21%
2023/11/03	2	62.61	0	0.00	63.00	2	479	0.42%
2023/11/02	0	62.18	0	0.00	62.40	0	488	0.01%
2023/10/31	2	62.25	4	62.18	61.90	-2	499	-0.40%
2023/10/30	0.1	62.00	0	0.00	62.00	0.1	506	0.01%
2023/10/27	2	61.90	1	62.00	61.80	1	509	0.20%
2023/10/26	0	62.50	2	62.70	62.10	-2	516	-0.39%
2023/10/25	0	62.78	0.4	62.80	62.70	-0.4	519	-0.08%
2023/10/24	0.1	61.60	0.4	62.20	62.10	-0.3	525	-0.06%
2023/10/23	1	62.00	0	0.00	61.90	1	531	0.19%
2023/10/20	1	61.61	10	61.80	62.30	-9	533	-1.68%
2023/10/19	3	63.87	5	63.54	63.30	-2	532	-0.37%
2023/10/18	10	65.22	3.5	65.00	65.30	6.5	529	1.23%
2023/10/17	0	65.50	9	65.43	65.00	-9	528	-1.70%
2023/10/16	2	66.00	0.1	65.80	65.40	2	545	0.36%
2023/10/13	7	66.04	3	65.93	65.90	4	562	0.71%
2023/10/12	3	65.87	2	66.00	66.00	1	572	0.18%
2023/10/11	6	66.43	3	65.97	66.20	3	583	0.51%
2023/10/06	0	65.30	0	0.00	65.10	0	591	0.01%
2023/10/05	1	65.40	2	65.70	65.40	-1	604	-0.17%
2023/10/04	0.1	65.20	7	65.17	65.40	-6.9	634	-1.09%
2023/10/03	0	0.00	1	67.00	66.50	-1	633	-0.16%
2023/10/02	11.6	67.33	5.2	67.29	67.70	6.4	633	1.00%
2023/09/27	1	63.91	0	0.00	63.90	1	627	0.16%
2023/09/26	1.4	64.48	1	64.90	65.00	0.4	634	0.06%
2023/09/25	0	65.60	1	65.60	65.70	-1	649	-0.15%
2023/09/22	0	0.00	2	65.30	65.50	-2	666	-0.30%
2023/09/21	0	66.20	25	66.06	66.00	-25	671	-3.73%
2023/09/20	0	66.40	0	66.50	66.50	0	674	0.00%
2023/09/19	9	66.84	0.2	66.70	66.40	8.8	687	1.28%
2023/09/18	4	66.00	2	65.90	66.00	2	695	0.29%
2023/09/15	8	65.76	0	66.30	65.60	8	702	1.14%
2023/09/14	3.1	66.63	1.4	66.41	66.60	1.7	703	0.25%
2023/09/13	5	67.02	2	66.70	66.60	3	718	0.42%
2023/09/12	1.2	65.99	3	65.50	66.00	-1.8	734	-0.24%
2023/09/11	4	64.88	46.9	64.70	64.70	-42.9	770	-5.57%
2023/09/08	3	65.10	4	65.10	65.10	-1	840	-0.12%
2023/09/07	2	65.40	2	65.20	65.50	0	867	0.00%
2023/09/06	3.5	65.43	0	0.00	65.20	3.5	893	0.39%
2023/09/05	8	66.23	4.7	66.23	66.10	3.3	927	0.35%
2023/09/04	3	66.03	4	66.50	66.00	-1	934	-0.11%
2023/09/01	11	65.75	1.6	65.59	65.90	9.4	942	1.00%
2023/08/31	0	65.50	4	65.35	65.60	-4	947	-0.42%
2023/08/30	4	65.50	33	65.52	65.50	-29	950	-3.05%
2023/08/29	0	65.20	6	65.23	65.40	-6	956	-0.63%
2023/08/28	0	64.54	2	64.40	64.40	-2	955	-0.21%
2023/08/25	13	65.18	8	64.90	65.00	5	958	0.52%
2023/08/24	6	64.38	5	64.26	64.20	1	958	0.10%
2023/08/23	7	63.67	5	63.86	63.90	2	959	0.21%
2023/08/22	6.1	63.75	0	0.00	63.60	6.1	966	0.63%
2023/08/21	1.1	64.13	7	64.16	64.50	-5.9	968	-0.61%
2023/08/18	8	65.39	7	65.01	65.00	1	966	0.10%
2023/08/17	13	62.82	4	63.00	63.90	9	951	0.95%
2023/08/16	10	62.68	43.6	62.34	62.80	-33.6	958	-3.50%
2023/08/15	6	62.90	3	63.07	63.00	3	959	0.31%
2023/08/14	4	62.30	0	0.00	62.40	4	963	0.42%
2023/08/11	1	62.80	2	63.60	63.70	-1	962	-0.10%
2023/08/10	2	63.40	80	63.00	63.40	-78	958	-8.14%
2023/08/09	2.1	64.30	2	64.20	64.10	0.1	943	0.02%
2023/08/07	0.3	65.50	4	65.25	65.40	-3.7	927	-0.40%
2023/08/04	1	66.30	0	0.00	66.00	1	932	0.11%
2023/08/02	2	66.16	0.2	66.40	66.00	1.9	930	0.20%
2023/08/01	1	67.11	27	66.81	66.60	-26	921	-2.82%
2023/07/31	3.1	67.04	0.3	67.30	66.70	2.8	920	0.30%
2023/07/28	0	0.00	1	67.40	67.50	-1	914	-0.11%
2023/07/27	0	67.00	0.2	67.00	66.80	-0.2	914	-0.02%
2023/07/26	13.1	66.37	2	66.30	66.20	11.1	914	1.21%
2023/07/25	8	66.60	4	66.30	66.70	4	913	0.44%
2023/07/24	1.2	66.24	26.5	66.38	66.20	-25.3	914	-2.77%
2023/07/21	0	67.40	1	67.20	67.10	-1	923	-0.10%
2023/07/20	1	67.70	1	67.60	67.70	0	935	0.00%
2023/07/19	10	67.16	5	67.42	67.10	5	932	0.54%
2023/07/18	3	66.63	18.7	66.24	66.40	-15.7	934	-1.68%
2023/07/17	46.1	67.68	3.1	67.54	67.20	43.1	929	4.63%
2023/07/14	10	67.36	7.6	67.44	67.40	2.4	923	0.26%
2023/07/13	7.1	68.14	5.4	68.35	67.80	1.7	921	0.19%
2023/07/12	0.1	68.66	5.1	68.38	68.20	-5	919	-0.54%
2023/07/11	14.1	68.69	11.5	68.75	68.90	2.6	929	0.28%
2023/07/10	1	70.30	8	69.94	70.00	-7	904	-0.77%
2023/07/07	5	70.14	28.3	70.17	70.10	-23.3	909	-2.56%
2023/07/06	32	71.35	50.1	71.10	70.70	-18.1	907	-2.00%
2023/07/05	5	71.14	13	70.95	70.80	-8	910	-0.88%
2023/07/04	2.1	70.60	43	70.62	70.40	-40.9	905	-4.52%
2023/07/03	6.2	70.67	20.2	70.78	70.50	-14	898	-1.56%
2023/06/30	35.1	71.79	1.1	71.58	71.90	34.1	884	3.85%
2023/06/29	4.1	70.61	4	70.80	70.80	0.1	873	0.01%
2023/06/28	7	70.43	0	0.00	70.60	7	876	0.80%
2023/06/27	0.3	70.76	4.1	70.81	70.50	-3.8	875	-0.44%
2023/06/26	0	0.00	2	71.50	71.10	-2	864	-0.23%
2023/06/21	10	71.92	2	72.00	72.00	8	865	0.93%
2023/06/20	2.2	71.43	10.5	71.55	71.40	-8.3	864	-0.96%
2023/06/19	16.6	71.87	24	72.10	71.70	-7.4	864	-0.86%
2023/06/16	11.2	73.34	75	73.32	72.70	-63.8	853	-7.47%
2023/06/15	23.1	74.44	5	74.00	74.40	18.1	826	2.19%
2023/06/14	65.2	75.19	9.2	74.71	74.80	56	794	7.05%
2023/06/13	8.3	72.75	24	72.62	72.90	-15.7	746	-2.10%
2023/06/12	5.1	72.56	15	72.27	72.00	-9.9	729	-1.35%
2023/06/09	24.5	72.75	4	72.38	73.50	20.5	714	2.87%
2023/06/08	1	71.70	0	0.00	71.30	1	696	0.14%
2023/06/07	11.1	71.41	2	71.00	72.20	9.1	719	1.26%
2023/06/06	5.1	71.33	0	0.00	71.20	5.1	730	0.70%
2023/06/05	0.1	72.77	1	72.70	72.30	-0.9	786	-0.12%
2023/06/02	3.6	72.26	0	0.00	72.30	3.6	796	0.45%
2023/05/31	5	72.40	0.5	72.00	72.20	4.5	813	0.55%
2023/05/29	0.3	71.13	1	71.20	71.40	-0.7	831	-0.08%
2023/05/26	0	70.98	6	70.60	70.60	-6	844	-0.71%
2023/05/25	0.1	71.82	3	71.63	71.50	-2.9	845	-0.34%
2023/05/24	1.1	72.31	0	0.00	72.30	1.1	852	0.13%
2023/05/23	0	0.00	2	72.50	72.40	-2	874	-0.23%
2023/05/22	10.1	72.61	0	72.60	72.40	10.1	882	1.14%
2023/05/19	0.8	71.75	0	0.00	71.30	0.8	876	0.09%
2023/05/18	10.1	71.55	24.1	71.44	71.30	-14	879	-1.59%
2023/05/17	30	71.27	2	71.00	71.60	28	885	3.16%
2023/05/16	7	70.47	0	0.00	70.70	7	888	0.79%
2023/05/15	4	69.30	2	69.00	69.40	2	889	0.22%
2023/05/12	7	70.07	0	0.00	69.70	7	895	0.78%
2023/05/11	7	70.07	0	0.00	69.90	7	905	0.77%
2023/05/10	1	71.30	0	0.00	71.20	1	915	0.11%
2023/05/09	13.1	69.96	0	0.00	70.00	13.1	920	1.42%
2023/05/05	0	70.50	0	0.00	70.30	0	959	0.00%
2023/05/04	5	70.30	2	70.20	70.30	3	977	0.31%
2023/05/03	0	0.00	0	70.60	70.30	0	1,002	0.00%
2023/05/02	1	71.00	0	0.00	71.00	1	1,024	0.10%
2023/04/28	7	69.87	2	70.10	70.50	5	1,078	0.46%
2023/04/27	5.6	69.51	0	0.00	69.20	5.6	1,077	0.52%
2023/04/26	21	68.23	10	68.08	68.80	11	1,079	1.02%
2023/04/25	9.1	70.35	13	69.72	69.00	-3.9	1,073	-0.37%
2023/04/24	2	70.90	4	70.55	70.60	-2	1,064	-0.19%
2023/04/21	0.2	71.20	14	70.77	70.60	-13.8	1,066	-1.29%
2023/04/20	2.1	73.01	1	72.50	72.00	1.1	1,072	0.11%
2023/04/19	0.2	73.57	0.1	73.80	73.40	0.2	1,078	0.01%
2023/04/18	1.1	73.81	6.3	73.83	73.30	-5.2	1,094	-0.48%
2023/04/17	0	0.00	1.1	73.81	73.70	-1.1	1,137	-0.09%
2023/04/14	12.9	74.08	4.2	74.25	74.10	8.7	1,190	0.73%
2023/04/13	1.2	72.88	5	72.90	72.60	-3.8	1,217	-0.31%
2023/04/12	4.3	72.97	1	73.10	73.20	3.3	1,243	0.27%
2023/04/11	3.1	72.87	8	72.90	72.80	-4.9	1,280	-0.38%
2023/04/10	13.3	72.92	3	72.97	73.00	10.3	1,290	0.80%
2023/04/07	0.4	72.27	0	0.00	72.20	0.4	1,281	0.03%
2023/04/06	4.1	71.81	4	71.40	71.90	0.1	1,280	0.01%
2023/03/31	14.3	72.11	2	71.90	71.90	12.3	1,288	0.95%
2023/03/30	3.7	72.61	0	0.00	72.10	3.7	1,292	0.28%
2023/03/29	6.9	72.31	0	0.00	72.30	6.9	1,300	0.53%
2023/03/28	0	71.63	8	71.20	71.20	-8	1,316	-0.61%
2023/03/27	1.5	72.47	0	0.00	72.20	1.5	1,320	0.11%
2023/03/24	1.1	73.02	1.8	73.15	73.00	-0.8	1,350	-0.06%
2023/03/23	22.2	72.66	1	72.70	72.70	21.2	1,349	1.57%
2023/03/22	21	72.05	0	0.00	72.20	21	1,364	1.54%
2023/03/21	24	71.36	2.1	71.38	71.10	21.9	1,405	1.56%
2023/03/20	1	70.90	4	70.95	71.00	-3	1,464	-0.20%
2023/03/17	2	71.00	4	70.75	70.80	-2	1,475	-0.14%
2023/03/16	3.4	71.18	21	71.01	70.30	-17.6	1,477	-1.19%
2023/03/15	1	72.50	4	72.25	71.70	-3	1,470	-0.20%
2023/03/14	2	72.20	1	72.20	72.00	1	1,486	0.07%
2023/03/13	3	72.20	5.1	72.54	72.80	-2.1	1,495	-0.14%
2023/03/10	4.1	74.23	2.1	74.98	73.20	2	1,505	0.14%
2023/03/09	7	74.59	70	74.05	74.00	-63	1,507	-4.18%
2023/03/08	83.2	75.14	11	74.43	75.40	72.2	1,513	4.77%
2023/03/07	10	73.26	0	73.60	73.50	10	1,513	0.66%
2023/03/06	6.2	72.95	1	73.10	72.80	5.2	1,524	0.34%
2023/03/03	0	72.20	12	71.90	71.70	-12	1,525	-0.79%
2023/03/02	2	71.15	16.6	71.23	71.10	-14.5	1,545	-0.94%
2023/03/01	3	71.90	0	0.00	71.70	3	1,542	0.19%
2023/02/24	13	72.56	2	73.30	72.40	11	1,546	0.71%
2023/02/23	0.1	73.10	0.1	73.29	72.80	0	1,549	0.00%
2023/02/22	0.2	73.00	0	73.14	72.50	0.2	1,573	0.01%
2023/02/21	4	74.00	9.1	74.28	73.70	-5.1	1,575	-0.32%
2023/02/20	7	73.23	3	73.20	73.50	4	1,573	0.26%
2023/02/17	0	73.10	15	72.59	72.60	-15	1,605	-0.93%
2023/02/16	19	72.67	3.1	72.70	72.60	15.9	1,670	0.95%
2023/02/15	9.1	72.71	5	72.00	72.20	4.1	1,781	0.23%
2023/02/14	8	72.08	8	71.65	71.60	0	1,841	0.00%
2023/02/13	0	0.00	11.5	71.94	71.90	-11.5	1,864	-0.62%
2023/02/10	9.1	72.55	9	72.44	72.40	0.1	1,901	0.00%
2023/02/09	3	73.27	5.6	73.32	72.90	-2.6	1,908	-0.14%
2023/02/08	1	72.50	1	72.50	72.40	0	1,903	0.00%
2023/02/07	1	72.31	4.2	72.55	72.40	-3.1	1,897	-0.17%
2023/02/06	1	73.10	8	73.59	73.10	-7	1,892	-0.37%
2023/02/03	15.3	74.10	16	73.75	73.70	-0.8	1,917	-0.04%
2023/02/02	5.3	73.29	13	72.96	73.40	-7.7	1,902	-0.40%
2023/02/01	5.1	72.98	2	73.00	73.00	3.1	1,924	0.16%
2023/01/31	4.5	71.66	1	72.60	72.00	3.5	1,916	0.18%
2023/01/30	43	71.80	14.3	71.66	71.60	28.7	1,917	1.50%
2023/01/17	9	68.24	1	68.10	68.30	8	1,910	0.42%
2023/01/16	2	68.10	3.1	68.13	68.40	-1.1	1,944	-0.06%
2023/01/13	6	68.13	1	68.30	68.30	5	2,011	0.25%
2023/01/12	3	67.90	1	67.60	67.50	2	2,078	0.10%
2023/01/11	3	68.07	10	68.06	68.10	-7	2,129	-0.33%
2023/01/10	2	67.70	0	0.00	67.80	2	2,175	0.09%
2023/01/09	15	67.58	6	66.97	67.60	9	2,221	0.41%
2023/01/06	6	66.83	2	66.90	67.00	4	2,226	0.18%
2023/01/05	44	67.32	15.2	67.32	66.30	28.8	2,256	1.28%
2023/01/04	27.1	66.75	47	66.49	65.70	-19.9	2,250	-0.89%
2023/01/03	34	66.50	44	66.07	67.00	-10	2,251	-0.44%
2022/12/30	4	68.08	5	67.80	67.00	-1	2,274	-0.04%
2022/12/29	3.1	66.37	2.4	67.35	66.80	0.7	2,311	0.03%
2022/12/28	5.1	70.11	1	69.80	69.10	4.1	2,325	0.17%
2022/12/27	1	70.90	0	0.00	70.60	1	2,379	0.04%
2022/12/23	3	69.60	3	69.53	70.40	0	2,535	0.00%
2022/12/22	2	70.65	4	70.38	70.80	-2	2,615	-0.08%
2022/12/21	5.1	70.30	15	70.67	70.00	-10	2,716	-0.37%
2022/12/20	2.1	71.23	3	70.60	70.50	-0.9	2,824	-0.03%
2022/12/19	1	72.60	4	72.75	72.70	-3	2,875	-0.10%
2022/12/16	6	74.17	33.9	74.05	73.40	-27.9	2,918	-0.96%
2022/12/15	9	76.36	7	76.31	76.10	2	2,919	0.07%
2022/12/14	14.1	76.23	11	76.19	76.30	3.1	2,938	0.10%
2022/12/13	10.9	76.85	62	76.73	76.20	-51.1	2,997	-1.70%
2022/12/12	88.2	76.56	12	76.51	77.20	76.2	3,025	2.52%
2022/12/09	1	74.60	1.2	74.50	74.10	-0.2	3,037	-0.01%
2022/12/08	2.1	73.49	0	0.00	74.10	2.1	3,216	0.07%
2022/12/07	11	73.53	25.1	73.09	72.60	-14.1	3,444	-0.41%
2022/12/06	21	74.90	37	74.14	73.60	-16	3,546	-0.45%
2022/12/05	2	76.10	0.4	76.10	75.50	1.6	3,605	0.04%
2022/12/02	29	76.12	22.4	76.15	75.80	6.6	3,686	0.18%
2022/12/01	5.1	75.05	15	75.25	75.00	-9.9	3,694	-0.27%
2022/11/30	11.1	75.01	2	75.00	75.00	9.1	3,685	0.25%
2022/11/29	21.1	74.97	31.2	74.86	75.30	-10.1	3,713	-0.27%
2022/11/28	15	73.33	9	73.30	73.40	6	3,765	0.16%
2022/11/25	1	72.70	5	73.22	72.60	-4	3,804	-0.11%
2022/11/24	15.1	73.17	10.2	73.13	72.80	4.9	3,860	0.13%
2022/11/23	0	0.00	1	72.20	72.20	-1	3,982	-0.03%
2022/11/22	4	71.05	2	71.10	71.50	2	4,188	0.05%
2022/11/21	9	72.22	5	72.04	71.50	4	4,266	0.09%
2022/11/18	3.1	72.01	15	73.16	71.70	-11.9	4,257	-0.28%
2022/11/17	8	72.23	1	72.40	72.20	7	4,239	0.17%
2022/11/16	8	71.68	14	71.41	71.50	-6	4,242	-0.14%
2022/11/15	10.2	72.18	4	71.50	72.10	6.2	4,247	0.14%
2022/11/14	25	72.18	35.2	72.43	73.10	-10.2	4,220	-0.24%
2022/11/11	12.3	73.73	718.3	72.84	71.50	-706	4,185	-16.87%	大賣/鉅額交易
2022/11/10	17	75.88	30	77.19	74.60	-13	4,083	-0.32%
2022/11/09	31.1	77.45	4	77.55	77.60	27.1	4,021	0.67%
2022/11/08	26	77.63	2	76.80	76.00	24	4,008	0.60%
2022/11/07	4	76.35	6	75.90	76.60	-2	4,009	-0.05%
2022/11/04	2	75.50	5	75.66	75.70	-3	4,017	-0.08%
2022/11/03	4	75.60	4	75.68	76.00	0	4,018	0.00%
2022/11/02	2	76.25	3	76.47	76.10	-1	4,029	-0.02%
2022/11/01	2	75.05	356	75.46	76.50	-354	4,059	-8.72%	大賣/鉅額交易
2022/10/31	14.6	75.11	1.3	74.88	74.80	13.3	4,049	0.33%
2022/10/28	12	76.09	17	75.16	73.50	-5	4,073	-0.12%
2022/10/27	4	76.68	11	76.51	77.50	-7	4,062	-0.17%
2022/10/26	13.1	75.46	15	75.33	75.70	-1.9	4,110	-0.05%
2022/10/25	25	76.07	29.1	75.96	75.90	-4.1	4,158	-0.10%
2022/10/24	15	75.79	5	76.04	74.80	10	4,229	0.24%
2022/10/21	24	74.05	21.4	73.91	74.00	2.6	4,204	0.06%
2022/10/20	19.3	72.11	42.1	72.97	72.10	-22.8	4,139	-0.55%
2022/10/19	31.1	75.71	32	75.44	74.60	-1	4,066	-0.02%
2022/10/18	18	76.69	30	77.27	76.90	-12	4,015	-0.30%
2022/10/17	33	77.48	22	77.45	77.80	11	4,016	0.27%
2022/10/14	14	82.12	1	81.90	81.50	13	3,965	0.33%
2022/10/13	36.1	80.86	121	80.55	79.40	-84.9	3,979	-2.13%	大賣/
2022/10/12	7	84.26	5	83.88	84.20	2	3,953	0.05%
2022/10/11	6.1	83.89	24.4	84.33	83.70	-18.3	3,950	-0.46%
2022/10/07	8.2	89.06	32	87.41	87.30	-23.8	3,930	-0.61%
2022/10/06	22.1	92.25	15.1	91.32	90.50	7	3,886	0.18%
2022/10/05	31	92.81	17.8	92.77	92.20	13.2	3,857	0.34%
2022/10/04	15	92.88	13.3	92.79	92.40	1.8	3,826	0.05%
2022/10/03	18.3	91.40	20	91.46	90.60	-1.7	3,793	-0.04%
2022/09/30	238.1	89.37	40.6	87.93	91.50	197.4	3,754	5.26%	大買/鉅額交易
2022/09/29	19.3	91.61	14	92.23	91.20	5.3	3,650	0.15%
2022/09/28	13.4	92.03	27	92.86	90.20	-13.6	3,571	-0.38%
2022/09/27	207.1	92.30	34.1	91.94	93.50	173	3,465	4.99%	大買/鉅額交易
2022/09/26	3.3	89.87	192.3	89.94	88.20	-189	3,349	-5.64%	大賣/鉅額交易
2022/09/23	25.1	92.64	9.8	92.97	91.50	15.2	3,295	0.46%
2022/09/22	30	93.18	9.1	93.19	94.00	20.9	3,260	0.64%
2022/09/21	9	92.88	3.6	93.65	92.70	5.4	3,239	0.17%
2022/09/20	8.3	94.48	8.5	94.54	93.70	-0.2	3,213	-0.01%
2022/09/19	21	92.60	20	92.09	92.90	1	3,153	0.03%
2022/09/16	31	93.79	32.1	93.79	92.50	-1.1	3,086	-0.04%
2022/09/15	78.5	95.55	49	95.64	93.80	29.5	3,022	0.98%
2022/09/14	325.1	95.20	80.3	95.83	95.00	244.8	2,843	8.61%	大買/鉅額交易
2022/09/13	312	91.65	35.1	91.47	92.10	277	2,618	10.58%	大買/鉅額交易
2022/09/12	24	90.11	13	90.50	90.30	11	2,510	0.44%
2022/09/08	15	88.43	21.1	88.16	89.50	-6.1	2,434	-0.25%
2022/09/07	139	85.66	18.4	85.37	85.60	120.6	2,340	5.15%	大買/鉅額交易
2022/09/06	8	84.51	2	84.20	84.40	6	2,307	0.26%
2022/09/05	26.1	84.45	46.6	85.88	84.10	-20.5	2,287	-0.89%
2022/09/02	16	89.42	31.1	89.21	87.60	-15.1	2,233	-0.68%
2022/09/01	13.2	88.15	13.2	87.81	88.10	0	2,120	0.00%
2022/08/31	9.3	87.70	14.1	87.02	87.80	-4.7	2,064	-0.23%
2022/08/30	23.2	87.68	39.3	87.71	87.20	-16.1	1,991	-0.81%
2022/08/29	58.7	87.27	15.9	85.57	88.00	42.8	1,842	2.32%
2022/08/26	65	84.42	176	85.03	86.10	-111	1,628	-6.81%	大賣/鉅額交易
2022/08/25	1	78.10	5	78.74	78.30	-4	1,532	-0.26%
2022/08/24	0	0.00	6	77.93	77.30	-6	1,525	-0.39%
2022/08/23	4	76.00	4.1	75.05	76.80	-0.1	1,515	-0.01%
2022/08/22	6	76.43	7	77.06	75.50	-1	1,508	-0.07%
2022/08/19	3.2	79.15	0	0.00	79.40	3.2	1,487	0.21%
2022/08/18	19	78.94	39.2	77.96	79.90	-20.2	1,474	-1.37%
2022/08/17	9	77.13	51	77.63	77.20	-42	1,445	-2.90%
2022/08/16	15	77.17	12	77.22	77.30	3	1,434	0.21%
2022/08/15	6	76.28	22	76.12	76.60	-16	1,428	-1.12%
2022/08/12	87.1	77.36	8	78.69	76.30	79.1	1,423	5.55%
2022/08/11	3	77.73	0	0.00	77.60	3	1,384	0.22%
2022/08/10	1	77.70	1	78.50	77.50	0	1,373	0.00%
2022/08/09	13	78.22	102	78.20	78.50	-89	1,372	-6.48%	大賣/
2022/08/08	56.1	76.52	22	76.82	77.60	34.1	1,358	2.51%
2022/08/05	16	80.17	104	80.25	80.20	-88	1,330	-6.61%	大賣/
2022/08/04	12.5	79.84	20	79.78	80.00	-7.5	1,320	-0.57%
2022/08/03	11	81.87	8	82.08	82.20	3	1,284	0.23%
2022/08/02	20.2	81.01	20	81.42	82.00	0.2	1,265	0.02%
2022/08/01	106.8	81.33	104	82.01	80.80	2.8	1,202	0.23%	大買/大賣/
2022/07/29	48.4	78.80	153.1	79.67	81.40	-104.7	1,127	-9.29%	大賣/鉅額交易
2022/07/28	12.1	75.28	17	74.94	74.70	-5	1,008	-0.49%
2022/07/27	6	73.90	0	0.00	75.10	6	996	0.60%
2022/07/26	9.1	74.16	5	73.96	73.80	4.1	986	0.41%
2022/07/25	6	74.57	60	74.17	74.80	-54	980	-5.51%
2022/07/22	7	75.73	4	74.90	74.10	3	968	0.31%
2022/07/21	5	75.68	24	75.68	74.70	-19	925	-2.05%
2022/07/20	18	76.07	6	76.67	76.00	12	910	1.32%
2022/07/19	3	75.49	5	75.72	74.60	-2	882	-0.23%
2022/07/18	12	74.17	13	74.61	75.20	-1	856	-0.12%
2022/07/15	23	72.00	104	71.79	73.90	-81	821	-9.86%	大賣/
2022/07/14	5	70.38	0	0.00	70.10	5	779	0.64%
2022/07/13	22	68.73	22	68.49	68.00	0	759	0.00%
2022/07/12	5	66.82	57	66.56	68.20	-52	726	-7.16%
2022/07/11	2	66.60	13.4	66.21	66.80	-11.4	698	-1.63%
2022/07/08	0	0.00	6	61.82	62.40	-6	675	-0.89%
2022/07/07	30	59.25	7	58.44	59.90	23	672	3.42%
2022/07/06	0	0.00	4	58.55	58.60	-4	678	-0.60%
2022/07/05	0.4	60.08	9	58.89	59.10	-8.6	682	-1.25%
2022/07/04	2	60.10	2	59.56	59.10	0	695	0.00%
2022/07/01	57	60.28	2.3	60.54	59.90	54.7	693	7.88%
2022/06/30	1	61.80	6	60.53	61.20	-5	672	-0.74%
2022/06/29	2.2	63.92	0	0.00	63.30	2.2	657	0.34%
2022/06/28	5	66.00	6	65.97	66.20	-1	655	-0.15%
2022/06/27	13	67.01	16.6	66.97	67.20	-3.6	661	-0.54%
2022/06/24	8	67.20	40	66.58	66.40	-32	652	-4.91%
2022/06/23	5	66.10	12	66.08	66.50	-7	643	-1.09%
2022/06/22	0	0.00	30	68.92	67.20	-30	630	-4.76%
2022/06/21	17.1	69.59	5.5	69.48	69.30	11.6	623	1.87%
2022/06/20	26	69.95	26	69.39	69.10	0	615	0.00%
2022/06/17	52	72.78	30.1	72.71	71.80	21.9	608	3.61%
2022/06/16	18	75.00	3	74.80	73.20	15	605	2.48%
2022/06/15	42	73.87	12	74.75	74.90	30	607	4.94%
2022/06/14	50	73.63	26	72.88	73.70	24	604	3.97%
2022/06/13	44	74.33	97	74.17	73.90	-53	602	-8.80%
2022/06/10	32	75.03	54	74.76	75.80	-22	597	-3.68%
2022/06/09	26	74.76	0	0.00	74.90	26	597	4.35%
2022/06/08	34	74.52	2.7	74.33	74.10	31.3	591	5.28%
2022/06/07	45	74.46	0	0.00	74.40	45	596	7.55%
2022/06/06	39	74.61	49	74.58	74.30	-10	599	-1.67%
2022/06/01	25	75.73	54	75.41	75.30	-29	645	-4.50%
2022/05/31	13	75.01	0	0.00	75.40	13	652	1.99%
2022/05/30	36	74.87	20	75.17	75.00	16	645	2.48%
2022/05/27	19	73.49	0	0.00	73.30	19	635	2.99%
2022/05/25	46	73.64	0.1	73.50	73.70	45.9	629	7.30%
2022/05/24	100	72.47	0	0.00	72.20	100	633	15.79%
2022/05/23	25	73.06	0	0.00	73.20	25	629	3.97%
2022/05/20	0	0.00	38	73.09	73.50	-38	630	-6.02%
2022/05/19	41	70.87	6	70.27	71.00	35	618	5.66%
2022/05/18	43	71.72	6	71.67	71.50	37	617	6.00%
2022/05/17	35	70.51	4	70.65	71.10	31	606	5.11%
2022/05/16	17	69.18	10	69.80	69.10	7	599	1.17%
2022/05/13	22	70.33	2	70.30	69.90	20	598	3.34%
2022/05/12	51.1	70.67	10	71.04	69.90	41.1	591	6.94%
2022/05/11	40	72.80	3	72.53	73.00	37	586	6.31%
2022/05/10	63	72.22	4	72.10	72.50	59	590	9.99%
2022/05/09	85	74.35	5	74.52	73.50	80	589	13.58%
2022/05/06	1	75.20	0	0.00	75.00	1	591	0.17%
2022/05/05	0	0.00	1	75.60	75.80	-1	599	-0.17%
2022/05/04	13	75.34	0	0.00	74.80	13	601	2.16%
2022/04/29	12	75.49	0	0.00	75.60	12	640	1.87%
2022/04/28	3	75.10	0	0.00	75.30	3	666	0.45%
2022/04/27	137	74.41	2	74.20	74.20	135	681	19.81%	大買/鉅額交易
2022/04/26	30	76.48	0	0.00	76.00	30	677	4.43%
2022/04/25	20	75.99	2	75.30	75.20	18	679	2.65%
2022/04/22	4	78.00	6	77.70	78.00	-2	683	-0.29%
2022/04/21	22	79.00	14	78.94	78.60	8	692	1.16%
2022/04/20	10	77.94	6	77.58	77.90	4	686	0.58%
2022/04/19	48	76.60	22	76.92	77.00	26	689	3.77%
2022/04/18	20	76.80	16	76.93	76.80	4	686	0.58%
2022/04/15	0.1	79.00	0	0.00	78.20	0.1	700	0.01%
2022/04/13	0	0.00	2	78.60	78.20	-2	726	-0.28%
2022/04/12	61	76.92	5	76.98	76.80	56	730	7.66%
2022/04/11	25	78.48	0	0.00	78.50	25	720	3.47%
2022/04/08	0	0.00	23	78.16	78.80	-23	713	-3.22%
2022/04/07	30.1	79.17	10	79.56	79.10	20.1	699	2.87%
2022/04/06	1	80.30	1	80.60	80.20	0	697	0.00%
2022/04/01	26	80.83	2	80.55	81.30	24	700	3.43%
2022/03/31	0	81.20	0	0.00	81.50	0	701	0.00%
2022/03/30	1	80.40	0	0.00	80.40	1	698	0.14%
2022/03/28	22	78.00	6	77.33	78.00	16	688	2.32%
2022/03/25	20	77.93	0	0.00	78.00	20	697	2.87%
2022/03/24	2	78.70	2	78.50	78.40	0	697	0.00%
2022/03/23	9	79.08	4.1	79.40	79.30	4.9	695	0.70%
2022/03/22	2	78.70	0	0.00	78.70	2	696	0.29%
2022/03/18	0	75.10	17	75.36	76.20	-17	692	-2.46%
2022/03/17	17.1	75.91	0	76.50	76.10	17.1	693	2.46%
2022/03/16	8	75.15	0	0.00	75.10	8	696	1.15%
2022/03/15	0	75.20	4	74.90	74.80	-4	699	-0.57%
2022/03/14	10	76.28	6	76.35	76.80	4	702	0.57%
2022/03/11	0	0.00	4.3	76.86	76.80	-4.3	706	-0.61%
2022/03/10	6.3	77.27	4.3	77.40	76.80	2	706	0.29%
2022/03/09	0	0.00	1	75.00	75.50	-1	703	-0.14%
2022/03/08	3.2	74.12	2	74.50	73.00	1.2	709	0.16%
2022/03/07	5.1	76.68	0.1	76.80	76.60	4.9	683	0.72%
2022/03/04	7	79.00	0	0.00	78.80	7	667	1.05%
2022/03/03	2	80.20	0	0.00	80.20	2	668	0.30%
2022/03/02	2	79.91	0	0.00	80.00	2	678	0.30%
2022/03/01	5	80.44	0.1	80.50	80.50	4.9	690	0.72%
2022/02/25	23	79.50	4.1	79.53	79.30	18.9	703	2.68%
2022/02/24	9.2	79.56	10	80.04	79.30	-0.8	710	-0.11%
2022/02/23	1	80.80	8.1	80.76	80.80	-7	709	-0.99%
2022/02/22	1	81.40	16	80.73	80.80	-15	715	-2.10%
2022/02/21	1	81.90	1	81.40	81.80	0	714	0.00%
2022/02/17	0	0.00	24	82.31	81.90	-24	722	-3.32%
2022/02/16	3	82.17	8	82.25	82.30	-5	732	-0.68%
2022/02/15	6	81.60	5	81.50	81.40	1	741	0.13%
2022/02/14	0	0.00	150	80.99	81.40	-150	751	-19.95%	大賣/鉅額交易
2022/02/11	0	0.00	113	82.10	82.30	-113	764	-14.77%	大賣/鉅額交易
2022/02/09	2	83.50	0	0.00	84.40	2	759	0.26%
2022/02/08	7	83.24	0	0.00	83.10	7	757	0.92%
2022/02/07	27	82.54	1.1	82.54	83.10	26	774	3.35%
2022/01/26	10	81.86	10	82.11	82.40	0	778	0.00%
2022/01/25	105.1	81.92	16	82.78	81.80	89.1	801	11.11%	大買/
2022/01/24	1	81.70	18	82.63	83.20	-17	796	-2.14%
2022/01/21	4	83.90	13	84.46	83.80	-9	773	-1.16%
2022/01/20	2	85.50	12	85.68	85.90	-10	750	-1.33%
2022/01/19	8	86.65	26	86.83	86.60	-18	744	-2.42%
2022/01/18	15	88.23	6	88.25	87.50	9	766	1.17%
2022/01/17	14	87.34	3	86.40	88.50	11	762	1.44%
2022/01/14	5	86.32	7.2	87.01	87.30	-2.2	754	-0.29%
2022/01/13	43	88.23	2	88.00	88.10	41	749	5.47%
2022/01/12	0	0.00	6	88.40	88.00	-6	749	-0.80%
2022/01/11	31	88.74	11	88.71	88.50	20	748	2.67%
2022/01/10	8	89.08	3	88.97	89.40	5	744	0.67%
2022/01/07	4	90.30	4	90.10	90.00	0	729	0.00%
2022/01/06	12	92.43	56	92.62	91.50	-44	725	-6.07%
2022/01/05	47	91.69	2	91.75	91.50	45	697	6.45%
2022/01/03	0	90.70	0	0.00	90.60	0	692	0.00%
2021/12/30	2	90.80	0	0.00	91.30	2	690	0.29%
2021/12/29	1	90.60	0	0.00	90.60	1	691	0.15%
2021/12/28	6	90.47	4	90.50	91.00	2	695	0.29%
2021/12/24	4	91.30	0	0.00	90.80	4	706	0.57%
2021/12/23	8	91.00	62	91.14	90.90	-54	707	-7.63%
2021/12/22	2	91.25	0	0.00	91.00	2	727	0.27%
2021/12/21	0	0.00	4	90.40	91.60	-4	730	-0.55%
2021/12/20	39	89.98	7.1	90.12	89.90	31.9	727	4.38%
2021/12/17	0	0.00	2	90.00	90.30	-2	729	-0.27%
2021/12/16	6	90.10	8.8	90.05	90.10	-2.8	725	-0.38%
2021/12/15	0	0.00	60	90.02	90.20	-60	728	-8.24%
2021/12/14	0	0.00	3	90.20	90.20	-3	729	-0.41%
2021/12/13	16	90.81	3	90.80	90.80	13	728	1.79%
2021/12/10	6	90.73	3	90.20	90.90	3	724	0.41%
2021/12/09	3	91.33	1	90.40	90.50	2	720	0.28%
2021/12/08	3	91.13	1	91.00	91.10	2	720	0.28%
2021/12/07	23	90.00	1	90.30	90.90	22	750	2.93%
2021/12/06	1	90.40	4	90.45	90.50	-3	750	-0.40%
2021/12/02	45	90.49	10	90.65	90.90	35	764	4.58%
2021/12/01	16	92.29	0	0.00	92.50	16	763	2.10%
2021/11/30	10	91.44	2	92.20	92.20	8	770	1.04%
2021/11/29	4	90.00	18	89.03	90.00	-14	769	-1.82%
2021/11/26	2	91.10	0	0.00	91.00	2	763	0.26%
2021/11/25	1	91.71	93	91.70	91.40	-92	758	-12.12%
2021/11/24	2	92.50	0	0.00	92.20	2	749	0.27%
2021/11/22	8	94.54	1	95.10	94.90	7	734	0.95%
2021/11/18	0.3	94.20	7	93.99	94.00	-6.7	729	-0.92%
2021/11/17	6	94.47	10	94.33	94.50	-4	729	-0.55%
2021/11/16	10	93.97	0	0.00	93.40	10	731	1.37%
2021/11/15	1	93.80	0	0.00	94.10	1	735	0.14%
2021/11/12	6	94.48	19.1	94.83	93.90	-13.1	735	-1.78%
2021/11/11	78	95.87	57	96.01	95.00	21	735	2.85%
2021/11/10	62	93.94	9	93.72	94.30	53	731	7.24%
2021/11/09	0	0.00	1.9	95.51	95.90	-1.9	729	-0.26%
2021/11/08	1	95.80	0	0.00	95.70	1	734	0.14%
2021/11/05	0	0.00	1	97.30	97.60	-1	737	-0.14%
2021/11/04	14.1	98.45	0	0.00	98.40	14.1	774	1.82%
2021/11/03	365	96.99	14	97.26	96.70	351	758	46.25%	大買/鉅額交易
2021/11/02	254	97.01	1	96.80	96.70	253	751	33.65%	大買/鉅額交易
2021/11/01	3	95.33	0	0.00	95.30	3	739	0.41%
2021/10/29	0	0.00	3	93.57	93.70	-3	731	-0.41%
2021/10/28	0	0.00	4	94.25	94.30	-4	739	-0.54%
2021/10/27	5	95.00	14	94.54	94.30	-9	745	-1.21%
2021/10/26	16	94.67	2	93.85	94.70	14	744	1.88%
2021/10/22	0	90.60	8	90.30	90.80	-8	744	-1.07%
2021/10/21	0	91.80	0	0.00	91.20	0	765	0.00%
2021/10/20	0	0.00	1	91.70	91.80	-1	775	-0.13%
2021/10/19	4	91.38	0	0.00	91.30	4	777	0.51%
2021/10/18	8	90.19	0	0.00	89.60	8	788	1.01%
2021/10/15	0	0.00	8	90.38	90.90	-8	877	-0.91%
2021/10/14	10	90.05	0	0.00	90.00	10	886	1.13%
2021/10/13	3	89.67	0	0.00	89.70	3	901	0.33%
2021/10/12	24	89.94	0	0.00	89.50	24	912	2.63%
2021/10/08	0	0.00	1	89.50	88.40	-1	917	-0.11%
2021/10/07	1	89.80	0	0.00	89.40	1	936	0.11%
2021/10/06	3	88.33	0	0.00	88.10	3	957	0.31%
2021/10/05	0	0.00	2	86.00	89.10	-2	1,003	-0.20%
2021/10/04	8	87.93	37	87.15	86.90	-29	1,020	-2.84%
2021/09/30	10	88.66	2	89.30	91.00	8	1,068	0.75%
2021/09/29	9	90.57	3	89.13	89.10	6	1,067	0.56%
2021/09/28	0	0.00	34	92.20	91.80	-34	1,064	-3.19%
2021/09/27	4	93.60	2	93.80	93.70	2	1,069	0.19%
2021/09/24	0	0.00	4	94.05	93.00	-4	1,088	-0.37%
2021/09/23	0	0.00	20	93.84	93.30	-20	1,120	-1.78%
2021/09/22	6	93.40	12	94.53	93.20	-6	1,164	-0.52%
2021/09/17	1.4	96.15	10	96.68	96.30	-8.6	1,221	-0.70%
2021/09/16	20	96.13	10	96.46	95.80	10	1,350	0.74%
2021/09/15	30	96.96	0	0.00	97.00	30	1,468	2.04%
2021/09/14	6	96.70	0	0.00	96.50	6	1,578	0.38%
2021/09/13	0	0.00	1	95.70	95.20	-1	1,614	-0.06%
2021/09/10	1	95.10	7	96.03	96.10	-6	1,640	-0.37%
2021/09/09	0	0.00	100	91.08	92.10	-100	1,621	-6.17%
2021/09/08	3	92.80	7	92.01	92.00	-4	1,622	-0.25%
2021/09/02	7	95.99	2.7	95.72	96.00	4.3	1,750	0.24%
2021/08/31	0	0.00	2	96.00	95.80	-2	1,755	-0.11%
2021/08/27	0	0.00	60	94.59	95.00	-60	1,762	-3.40%
2021/08/25	1	96.80	12	96.41	96.80	-11	1,766	-0.62%
2021/08/24	6	96.10	2.4	95.04	93.80	3.6	1,760	0.20%
2021/08/23	0	0.00	4	93.85	95.00	-4	1,775	-0.23%
2021/08/19	0	0.00	4	92.95	93.50	-4	1,779	-0.22%
2021/08/18	36	93.07	6	94.37	94.50	30	1,785	1.68%
2021/08/17	4	91.80	38.6	92.04	92.10	-34.6	1,798	-1.92%
2021/08/11	0	0.00	6	95.37	94.00	-6	1,801	-0.33%
2021/08/10	2	94.50	38	94.10	94.50	-36	1,809	-1.99%
2021/08/09	1.1	97.04	0	0.00	97.00	1.1	1,807	0.06%
2021/08/05	2	100.50	0	0.00	99.60	2	1,875	0.11%
2021/08/03	0	0.00	1	98.20	97.70	-1	1,976	-0.05%
2021/07/30	0	0.00	18	98.64	97.30	-18	2,001	-0.90%
2021/07/29	0	0.00	51	97.20	97.60	-51	2,012	-2.53%
2021/07/28	5	97.18	0	0.00	97.10	5	2,014	0.25%
2021/07/27	2	99.45	0	0.00	98.60	2	2,051	0.10%
2021/07/26	1	101.00	0	0.00	100.50	1	2,064	0.05%
2021/07/23	2	103.00	1	101.50	101.00	1	2,068	0.05%
2021/07/22	1	102.00	69	103.92	102.00	-68	2,081	-3.27%
2021/07/21	96	104.93	14	104.86	103.50	82	2,089	3.93%
2021/07/20	2	99.95	3	100.00	100.00	-1	2,023	-0.05%
2021/07/19	57	100.99	6	101.00	101.50	51	2,054	2.48%
2021/07/16	1	102.50	0	0.00	101.50	1	2,104	0.05%
2021/07/15	1	103.00	1	103.00	103.00	0	2,137	0.00%
2021/07/14	1	101.00	3	101.00	101.00	-2	2,157	-0.09%
2021/07/13	153	105.16	0	0.00	103.50	153	2,182	7.01%	大買/鉅額交易
2021/07/12	0	0.00	3	105.17	103.50	-3	2,171	-0.14%
2021/07/09	0	0.00	25	107.96	108.00	-25	2,140	-1.17%
2021/07/08	5.9	110.24	204	110.76	110.50	-198.1	2,157	-9.18%	大賣/鉅額交易
2021/07/07	317	110.42	5	111.00	110.50	312	2,157	14.46%	大買/鉅額交易
2021/07/06	0	0.00	1	107.50	107.50	-1	2,191	-0.05%
2021/07/05	5	108.30	0	0.00	108.50	5	2,221	0.23%
2021/07/02	4	106.50	0	0.00	107.00	4	2,226	0.18%
2021/06/30	6	107.17	16.2	107.69	107.50	-10.2	2,271	-0.45%
2021/06/29	463	111.94	7	111.29	111.00	456	2,284	19.96%	大買/鉅額交易
2021/06/28	16	111.97	90	110.64	114.00	-74	2,256	-3.28%
2021/06/25	11	113.18	170.6	112.87	112.00	-159.6	2,233	-7.15%	大賣/鉅額交易
2021/06/24	15	109.87	151.5	109.66	110.00	-136.5	2,135	-6.39%	大賣/鉅額交易
2021/06/23	173	106.37	3.3	105.94	109.00	169.7	2,046	8.29%	大買/鉅額交易
2021/06/22	87	101.43	0	0.00	100.50	87	1,992	4.37%
2021/06/18	2	98.00	0	0.00	98.90	2	2,029	0.10%
2021/06/16	0	0.00	2	97.50	97.00	-2	2,100	-0.10%
2021/06/15	2	96.15	0	0.00	96.80	2	2,124	0.09%
2021/06/10	1	99.40	1	100.00	99.10	0	2,063	0.00%
2021/06/09	0	0.00	2	94.60	94.00	-2	1,993	-0.10%
2021/06/07	0	93.85	0	0.00	93.30	0	2,019	0.00%
2021/06/02	0	0.00	1	95.00	94.80	-1	2,143	-0.05%
2021/05/31	0	94.00	0	0.00	93.90	0	2,165	0.00%
2021/05/28	0	0.00	4	93.00	92.60	-4	2,174	-0.18%
2021/05/27	4	91.98	0	0.00	92.00	4	2,208	0.18%
2021/05/26	0	91.40	0	0.00	91.10	0	2,234	0.00%
2021/05/24	0	91.00	0	0.00	91.50	0	2,246	0.00%
2021/05/20	0	88.90	0	0.00	89.00	0	2,331	0.00%
2021/05/19	0	86.50	0.3	87.00	87.50	-0.3	2,370	-0.01%
2021/05/18	0	88.00	1	88.00	88.10	-1	2,389	-0.04%
2021/05/17	27.1	83.60	8	83.13	82.80	19.1	2,421	0.79%
2021/05/14	0	87.10	10	87.92	87.00	-10	2,456	-0.41%
2021/05/13	67	88.78	17.1	87.39	88.00	49.9	2,511	1.99%
2021/05/12	2	89.75	153	87.68	89.00	-151	2,567	-5.88%	大賣/鉅額交易
2021/05/11	41	96.21	2	93.00	93.30	39	2,528	1.54%
2021/05/10	1	99.30	0	0.00	99.30	1	2,521	0.04%
2021/05/07	1.2	100.40	0	0.00	100.50	1.2	2,587	0.05%
2021/05/06	0	97.00	0	0.00	97.30	0	2,692	0.00%
2021/05/05	0	97.50	0	0.00	96.60	0	2,989	0.00%
2021/05/04	28	97.81	4	98.50	97.60	24	3,064	0.78%
2021/05/03	4.1	100.51	18	100.83	100.50	-13.9	3,043	-0.46%
2021/04/29	2	102.01	35	102.94	103.50	-33	3,042	-1.08%
2021/04/28	2	102.76	21	103.48	102.50	-19	3,081	-0.62%
2021/04/27	16	103.97	0	0.00	103.50	16	3,126	0.51%
2021/04/26	2	103.98	23	103.28	104.00	-21	3,145	-0.67%
2021/04/23	9.6	103.79	0	0.00	104.00	9.6	3,172	0.30%
2021/04/22	4.5	105.51	24	106.67	105.00	-19.5	3,236	-0.60%
2021/04/21	21	108.10	2	108.00	108.50	19	3,363	0.57%
2021/04/20	0.1	109.00	7.1	108.35	110.50	-7	3,374	-0.21%
2021/04/19	42	109.44	2	108.00	109.00	40	3,434	1.17%
2021/04/16	44	111.45	5	110.70	110.50	39	3,454	1.13%
2021/04/15	0	0.00	2	113.00	111.50	-2	3,599	-0.06%
2021/04/14	13	111.04	3	110.33	112.50	10	3,689	0.27%
2021/04/13	6.2	113.58	17	113.00	112.50	-10.8	3,914	-0.27%
2021/04/12	5	113.21	18	111.97	111.00	-13	4,282	-0.30%
2021/04/08	1	116.49	0	0.00	116.00	1	4,300	0.02%
2021/04/07	5	116.70	1	116.50	117.00	4	4,282	0.09%
2021/04/06	0	0.00	5	116.50	116.50	-5	4,293	-0.12%
2021/04/01	4	116.75	2	118.75	114.00	2	4,281	0.05%
2021/03/30	7	116.29	4	115.50	115.00	3	4,288	0.07%
2021/03/29	3	114.83	3	114.00	114.50	0	4,268	0.00%
2021/03/26	1	113.00	0	0.00	112.50	1	4,265	0.02%
2021/03/25	7	113.93	0	0.00	110.50	7	4,334	0.16%
2021/03/24	5	114.10	22	114.52	114.00	-17	4,344	-0.39%
2021/03/23	1	113.00	8	113.06	114.00	-7	4,355	-0.16%
2021/03/22	30	110.97	1.1	112.32	112.50	28.9	4,360	0.66%
2021/03/19	2	107.25	2	107.50	107.00	0	4,401	0.00%
2021/03/18	1	108.01	2	108.50	108.50	-1	4,423	-0.02%
2021/03/17	4.3	109.53	16	109.53	109.50	-11.7	4,611	-0.25%
2021/03/16	20.5	109.50	2	109.00	110.00	18.5	4,647	0.40%
2021/03/11	1	107.00	1	107.50	108.00	0	4,908	0.00%
2021/03/10	3	110.49	2	107.00	107.50	1	5,168	0.02%
2021/03/09	13	108.42	17	105.41	107.50	-4	5,211	-0.08%
2021/03/08	0	110.67	8	110.00	109.00	-8	5,196	-0.15%
2021/03/05	0	0.00	300	112.70	113.00	-300	5,167	-5.81%	大賣/鉅額交易
2021/03/04	0	113.00	2	113.25	113.50	-2	5,167	-0.04%
2021/03/03	380	113.21	7	112.29	114.50	373	5,170	7.21%	大買/鉅額交易
2021/03/02	0	0.00	11	114.05	113.00	-11	5,188	-0.21%
2021/02/26	71.2	113.93	60	115.43	116.00	11.2	5,239	0.21%
2021/02/25	3	115.00	16	115.47	115.00	-13	5,236	-0.25%
2021/02/24	0.1	116.50	22	115.64	115.00	-21.9	5,220	-0.42%
2021/02/23	2.1	116.00	10	115.90	115.50	-7.9	5,201	-0.15%
2021/02/22	6.2	115.76	10	115.25	117.50	-3.8	5,183	-0.07%
2021/02/19	2.2	115.64	12	116.04	116.00	-9.8	5,128	-0.19%
2021/02/18	2	118.75	0.1	119.00	118.50	1.9	5,090	0.04%
2021/02/17	11	119.41	4	120.25	120.00	7	5,073	0.14%
2021/02/05	2.1	120.90	40	119.76	119.00	-37.9	5,091	-0.74%
2021/02/04	20	121.47	14.1	119.33	120.00	5.9	5,029	0.12%
2021/02/03	29	122.36	9.5	120.05	118.50	19.5	4,958	0.39%
2021/02/02	50	116.89	1	117.50	116.00	49	4,894	1.00%
2021/02/01	1	115.00	6	113.92	113.50	-5	4,912	-0.10%
2021/01/29	1	116.50	30	117.03	115.00	-29	4,878	-0.59%
2021/01/28	13.6	120.98	60	120.70	119.50	-46.4	4,799	-0.97%
2021/01/27	489	126.75	28	123.71	125.00	461	4,685	9.84%	大買/鉅額交易
2021/01/26	217	120.09	5	119.20	119.00	212	4,379	4.84%	大買/鉅額交易
2021/01/25	3	117.33	4	117.75	117.50	-1	4,311	-0.02%
2021/01/22	4	117.50	6	117.67	119.00	-2	4,302	-0.05%
2021/01/21	11	119.91	9	118.83	119.00	2	4,282	0.05%
2021/01/20	4	117.50	16	118.53	115.00	-12	4,245	-0.28%
2021/01/19	1	121.50	2	119.50	118.50	-1	4,208	-0.02%
2021/01/18	3	118.00	18	118.17	119.50	-15	4,185	-0.36%
2021/01/15	1.1	121.05	84	120.95	120.50	-82.9	4,171	-1.99%
2021/01/14	176	124.02	14	123.68	125.00	162	4,089	3.96%	大買/鉅額交易
2021/01/13	8	121.44	3	121.50	120.50	5	3,908	0.13%
2021/01/12	377	119.93	272	120.83	119.00	105	3,862	2.72%	大買/大賣/鉅額交易
2021/01/11	14	121.64	1	119.00	120.00	13	3,791	0.34%
2021/01/08	22	119.86	1	121.00	121.00	21	3,750	0.56%
2021/01/07	34	120.90	7	120.86	120.50	27	3,609	0.75%
2021/01/06	127	120.19	188	122.74	118.50	-61	3,523	-1.73%	大買/大賣/
2021/01/05	676	120.99	113	122.22	120.50	563	3,289	17.11%	大買/大賣/鉅額交易
2021/01/04	80	109.51	9	112.78	114.50	71	2,900	2.45%
2020/12/31	9	105.00	5	104.90	104.50	4	2,794	0.14%
2020/12/30	1	105.00	0	0.00	104.50	1	2,784	0.04%
2020/12/29	13	107.27	15	104.93	104.00	-2	2,777	-0.07%
2020/12/28	140	105.87	3	106.50	107.00	137	2,734	5.01%	大買/鉅額交易
2020/12/25	2	104.00	16	103.84	103.50	-14	2,715	-0.52%
2020/12/24	12	106.58	6	104.92	104.50	6	2,706	0.22%
2020/12/23	3	103.00	22	102.77	103.00	-19	2,686	-0.71%
2020/12/22	31	103.02	154	104.62	103.50	-123	2,723	-4.52%	大賣/鉅額交易
2020/12/21	18	105.06	4	108.75	104.50	14	2,752	0.51%
2020/12/18	5	108.30	3	107.83	108.50	2	2,659	0.08%
2020/12/17	21	107.60	0	0.00	108.50	21	2,598	0.81%
2020/12/16	3	108.83	1	108.50	108.50	2	2,559	0.08%
2020/12/15	10	111.55	23	110.89	105.00	-13	2,504	-0.52%
2020/12/14	7	112.79	6	112.42	112.50	1	2,395	0.04%
2020/12/11	23	114.93	38	114.89	114.50	-15	2,366	-0.63%
2020/12/10	0	0.00	5	107.80	108.50	-5	2,163	-0.23%
2020/12/09	14	110.29	2	110.75	109.00	12	2,122	0.57%
2020/12/08	101	108.99	3	109.17	108.00	98	2,057	4.76%	大買/
2020/12/07	25	110.04	44	109.77	110.50	-19	2,045	-0.93%
2020/12/04	230	106.52	11	107.91	109.50	219	1,908	11.48%	大買/鉅額交易
2020/12/03	8	101.00	6	101.08	101.50	2	1,624	0.12%
2020/12/02	7	97.86	0	0.00	97.60	7	1,551	0.45%
2020/12/01	2	98.60	0	0.00	96.90	2	1,552	0.13%
2020/11/30	0	0.00	3	98.53	98.20	-3	1,571	-0.19%
2020/11/26	153	99.81	31	98.16	99.90	122	1,663	7.33%	大買/鉅額交易
2020/11/25	15	99.49	10	100.75	99.20	5	1,652	0.30%
2020/11/24	4	98.30	5	97.10	97.30	-1	1,676	-0.06%
2020/11/20	0	0.00	2	96.65	96.50	-2	1,718	-0.12%
2020/11/19	7	96.71	0	0.00	96.00	7	1,718	0.41%
2020/11/18	0	0.00	7	96.39	96.10	-7	1,713	-0.41%
2020/11/17	1	95.70	11	95.85	95.70	-10	1,720	-0.58%
2020/11/16	0	0.00	2	95.60	95.50	-2	1,737	-0.12%
2020/11/13	12	96.38	4	97.00	95.50	8	1,728	0.46%
2020/11/12	3	94.60	5	94.80	94.60	-2	1,683	-0.12%
2020/11/11	2	94.85	7	94.31	94.70	-5	1,694	-0.30%
2020/11/10	9	94.43	2	93.00	93.60	7	1,723	0.41%
2020/11/09	6	93.97	4	94.25	92.40	2	1,696	0.12%
2020/11/06	1	91.30	3	91.33	91.50	-2	1,656	-0.12%
2020/11/05	0	0.00	4	90.68	90.40	-4	1,657	-0.24%
2020/11/04	5	90.64	3	89.93	90.80	2	1,670	0.12%
2020/11/03	2	89.60	0	0.00	88.90	2	1,663	0.12%
2020/10/30	0	0.00	1	89.50	88.00	-1	1,674	-0.06%
2020/10/29	3	88.20	0	0.00	88.50	3	1,678	0.18%
2020/10/28	2	89.50	20	90.13	89.20	-18	1,676	-1.07%
2020/10/27	5	90.06	0	0.00	90.10	5	1,704	0.29%
2020/10/26	0	0.00	9	92.20	91.10	-9	1,682	-0.53%
2020/10/23	9	92.60	0	0.00	92.70	9	1,684	0.53%
2020/10/22	2	90.50	5	90.80	90.50	-3	1,680	-0.18%
2020/10/21	1	91.80	2	91.65	91.60	-1	1,695	-0.06%
2020/10/19	2	92.60	15	93.67	92.60	-13	1,707	-0.76%
2020/10/16	19	94.44	3	93.83	94.10	16	1,698	0.94%
2020/10/15	2	93.15	4	92.80	93.00	-2	1,700	-0.12%
2020/10/14	5	93.72	0	0.00	92.90	5	1,699	0.29%
2020/10/13	8	93.53	178	93.08	93.00	-170	1,688	-10.07%	大賣/鉅額交易
2020/10/12	2	95.70	0	0.00	95.70	2	1,672	0.12%
2020/10/08	4	96.40	0	0.00	96.40	4	1,681	0.24%
2020/10/06	2	97.10	4	96.73	97.10	-2	1,728	-0.12%
2020/10/05	2	95.90	14	95.56	95.90	-12	1,758	-0.68%
2020/09/30	22	94.51	1	94.00	94.70	21	1,785	1.18%
2020/09/29	4	93.60	0	0.00	93.60	4	1,807	0.22%
2020/09/25	10	89.89	0	0.00	89.70	10	1,890	0.53%
2020/09/24	6	94.25	301	94.43	93.20	-295	1,871	-15.76%	大賣/鉅額交易
2020/09/23	0	0.00	1.7	99.09	99.10	-1.7	1,847	-0.09%
2020/09/22	1	100.50	1	100.50	100.50	0	1,853	0.00%
2020/09/21	4	101.00	4	102.00	101.00	0	1,863	0.00%
2020/09/18	4	100.50	2	100.50	100.50	2	1,878	0.11%
2020/09/17	42	99.96	0	0.00	99.80	42	1,892	2.22%
2020/09/16	1	101.00	0	0.00	100.00	1	1,896	0.05%
2020/09/15	1	102.00	2	99.90	99.90	-1	1,910	-0.05%
2020/09/14	0	0.00	1	99.40	99.30	-1	1,919	-0.05%
2020/09/11	4	97.80	6	98.30	98.80	-2	1,964	-0.10%
2020/09/10	1	101.00	11	97.71	97.70	-10	1,971	-0.51%
2020/09/09	0	0.00	29	99.93	100.00	-29	1,995	-1.45%
2020/09/08	0	0.00	2	101.25	101.50	-2	2,115	-0.09%
2020/09/07	3	102.33	2	101.50	101.50	1	2,247	0.04%
2020/09/04	1	102.50	204	102.58	103.00	-203	2,381	-8.53%	大賣/鉅額交易
2020/09/03	0	0.00	2	105.50	105.50	-2	2,422	-0.08%
2020/09/02	7	105.57	18	106.44	105.00	-11	2,564	-0.43%
2020/09/01	23	107.22	14	107.00	107.00	9	2,544	0.35%
2020/08/31	3	104.83	16	103.94	104.50	-13	2,495	-0.52%
2020/08/28	47	106.34	10	105.85	104.50	37	2,530	1.46%
2020/08/27	21	102.74	5	101.40	102.50	16	2,466	0.65%
2020/08/26	206	101.07	0	0.00	102.00	206	2,445	8.43%	大買/鉅額交易
2020/08/24	0	0.00	10.1	97.92	98.40	-10.1	2,456	-0.41%
2020/08/21	3	99.00	0	0.00	98.70	3	2,471	0.12%
2020/08/20	31	96.66	6	96.25	94.20	25	2,468	1.01%
2020/08/19	2	101.00	0	0.00	99.90	2	2,453	0.08%
2020/08/17	120	99.79	12	99.03	99.30	108	2,454	4.40%	大買/鉅額交易
2020/08/14	14	100.24	0	0.00	99.90	14	2,471	0.57%
2020/08/13	3	98.00	0	0.00	96.60	3	2,480	0.12%
2020/08/12	1	97.40	0	0.00	97.20	1	2,494	0.04%
2020/08/11	0	0.00	1	96.90	97.80	-1	2,510	-0.04%
2020/08/10	10	96.27	0	0.00	95.90	10	2,526	0.40%
2020/08/07	0	0.00	19	97.81	97.90	-19	2,535	-0.75%
2020/08/06	1	98.10	3	98.40	98.30	-2	2,557	-0.08%
2020/08/05	9	97.07	13	96.28	97.40	-4	2,623	-0.15%
2020/08/04	12	97.68	2	97.05	96.70	10	2,647	0.38%
2020/08/03	0	0.00	2	93.80	93.70	-2	2,645	-0.08%
2020/07/31	4	93.43	34	94.34	95.40	-30	2,679	-1.12%
2020/07/30	6	96.07	13	95.80	96.10	-7	2,681	-0.26%
2020/07/29	2	95.70	1	95.00	95.30	1	2,732	0.04%
2020/07/28	4	96.15	5	96.12	95.20	-1	2,772	-0.04%
2020/07/27	5	98.30	5	98.88	96.90	0	2,876	0.00%
2020/07/24	4	101.00	0	0.00	100.50	4	2,857	0.14%
2020/07/23	0	0.00	2	103.50	102.00	-2	2,884	-0.07%
2020/07/22	5	102.30	1.2	102.83	102.00	3.8	2,876	0.13%
2020/07/20	10	99.96	0	0.00	100.50	10	2,884	0.35%
2020/07/17	0	0.00	6	101.17	101.00	-6	2,888	-0.21%
2020/07/16	7	101.86	1	102.00	102.50	6	2,925	0.21%
2020/07/15	0	0.00	3.1	101.65	101.00	-3.1	2,936	-0.11%
2020/07/14	4	102.50	52	100.54	100.00	-48	2,985	-1.61%
2020/07/10	0	0.00	3	101.50	100.00	-3	3,128	-0.10%
2020/07/09	12	105.00	3.2	104.00	103.00	8.8	3,146	0.28%
2020/07/08	5	106.80	354	106.01	105.50	-349	3,137	-11.12%	大賣/鉅額交易
2020/07/07	31	108.87	4	110.13	107.00	27	3,122	0.86%
2020/07/06	2	107.25	12	106.33	105.50	-10	3,093	-0.32%
2020/07/03	7	105.29	14	106.29	105.00	-7	3,141	-0.22%
2020/07/02	11	105.14	3	104.00	104.50	8	3,169	0.25%
2020/06/29	1	100.00	96	101.36	100.00	-95	3,205	-2.96%
2020/06/24	4	105.75	4	105.75	106.00	0	3,235	0.00%
2020/06/23	3	105.83	12	106.00	105.00	-9	3,392	-0.27%
2020/06/22	6	107.00	6	105.17	106.00	0	3,556	0.00%
2020/06/19	1	109.50	31	108.16	106.00	-30	3,648	-0.82%
2020/06/18	309	110.28	100	108.90	107.50	209	3,771	5.54%	大買/鉅額交易
2020/06/17	43	106.78	7	106.64	107.50	36	3,793	0.95%
2020/06/16	22	109.57	2	108.50	107.00	20	3,837	0.52%
2020/06/15	7	110.36	38	110.07	106.00	-31	3,829	-0.81%
2020/06/12	37.4	107.54	22	100.59	110.00	15.4	3,716	0.41%
2020/06/11	22.1	105.90	161	104.52	103.50	-138.9	3,607	-3.85%	大賣/鉅額交易
2020/06/10	8	102.56	30	102.62	101.50	-22	3,493	-0.63%
2020/06/09	38	104.88	7	103.36	102.50	31	3,501	0.89%
2020/06/08	7	99.34	2	98.80	97.20	5	3,380	0.15%
2020/06/05	271	99.38	0	0.00	99.40	271	3,363	8.06%	大買/鉅額交易
2020/06/04	7	100.26	44	99.85	100.00	-37	3,388	-1.09%
2020/06/03	69	97.53	4	97.58	98.00	65	3,374	1.93%
2020/06/02	6	95.32	6	95.15	94.40	0	3,354	0.00%
2020/06/01	7	94.26	0.1	94.70	94.30	6.9	3,350	0.21%
2020/05/29	32	93.11	204	92.96	92.70	-172	3,381	-5.09%	大賣/鉅額交易
2020/05/28	100	95.42	151	94.12	94.70	-51	3,352	-1.52%	大賣/
2020/05/27	0	0.00	64	95.34	95.00	-64	3,353	-1.91%
2020/05/25	10	94.83	0	0.00	95.00	10	3,377	0.30%
2020/05/22	2	96.80	6	96.55	95.60	-4	3,380	-0.12%
2020/05/21	5	98.54	45	98.53	98.90	-40	3,388	-1.18%
2020/05/20	52	97.48	13	95.10	98.50	39	3,367	1.16%
2020/05/19	12	94.21	0	0.00	95.50	12	3,376	0.36%
2020/05/18	5	92.38	0	0.00	92.00	5	3,419	0.15%
2020/05/13	3	97.60	17	95.77	97.00	-14	3,393	-0.41%
2020/05/12	21	98.22	51	97.21	97.20	-30	3,378	-0.89%
2020/05/11	0	0.00	1	94.50	95.20	-1	3,320	-0.03%
2020/05/08	0	0.00	222	96.23	96.20	-222	3,287	-6.75%	大賣/鉅額交易
2020/05/07	4	97.33	21	96.97	97.40	-17	3,279	-0.52%
2020/05/06	22	95.26	7	95.17	95.00	15	3,281	0.46%
2020/05/05	2	94.35	0	0.00	92.80	2	3,261	0.06%
2020/05/04	10	92.08	13	91.93	92.40	-3	3,284	-0.09%
2020/04/30	17	92.26	7	91.36	95.40	10	3,293	0.30%
2020/04/29	0	0.00	50	87.13	86.80	-50	3,189	-1.57%
2020/04/28	7	86.99	16	86.99	86.80	-9	3,204	-0.28%
2020/04/27	15	85.77	6	84.72	85.20	9	3,226	0.28%
2020/04/24	1	84.20	9	84.03	83.70	-8	3,222	-0.25%
2020/04/23	64	85.89	2	84.95	85.00	62	3,233	1.92%
2020/04/22	4	82.00	0	0.00	82.50	4	3,208	0.12%
2020/04/21	1	82.30	142	82.21	82.30	-141	3,252	-4.34%	大賣/鉅額交易
2020/04/20	18	86.40	1	85.60	85.80	17	3,259	0.52%
2020/04/17	20	87.50	11	87.67	86.70	9	3,273	0.27%
2020/04/16	12	86.52	6	86.67	86.50	6	3,287	0.18%
2020/04/15	12	87.32	13	86.77	89.00	-1	3,298	-0.03%
2020/04/14	14	82.62	4	82.35	83.90	10	3,343	0.30%
2020/04/13	0	0.00	1.3	80.70	79.80	-1.3	3,389	-0.04%
2020/04/10	0	0.00	1	81.90	81.90	-1	3,519	-0.03%
2020/04/09	3	82.63	6	82.82	81.40	-3	3,612	-0.08%
2020/04/08	9	80.81	13	81.22	83.00	-4	3,560	-0.11%
2020/04/07	86	77.61	0	0.00	78.00	86	3,487	2.47%
2020/04/01	0	0.00	3	76.13	76.50	-3	3,404	-0.09%
2020/03/31	1	78.00	4	77.38	76.10	-3	3,388	-0.09%
2020/03/30	2	78.10	5	76.76	77.90	-3	3,371	-0.09%
2020/03/27	83	80.88	50	80.08	79.30	33	3,367	0.98%
2020/03/26	56	75.12	1,944	75.65	75.50	-1,888	3,198	-59.02%	大賣/鉅額交易
2020/03/25	28	72.36	9	71.80	71.20	19	3,033	0.63%
2020/03/24	7	68.77	371	67.32	68.80	-364	2,935	-12.40%	大賣/鉅額交易
2020/03/23	19	74.35	506	73.22	72.90	-487	2,812	-17.32%	大賣/鉅額交易
2020/03/20	0	0.00	44	81.01	81.00	-44	2,809	-1.57%
2020/03/19	13	85.42	6	86.48	80.10	7	2,751	0.25%
2020/03/18	1	88.00	7	87.87	88.90	-6	2,707	-0.22%
2020/03/17	6	88.27	102	87.95	88.10	-96	2,690	-3.57%	大賣/
2020/03/16	1	91.00	0	0.00	90.60	1	2,664	0.04%
2020/03/13	67	90.28	1	89.70	93.00	66	2,640	2.50%
2020/03/12	10	96.67	17	97.95	96.30	-7	2,564	-0.27%
2020/03/11	2	102.50	0	0.00	101.50	2	2,509	0.08%
2020/03/10	1	101.00	0	0.00	103.50	1	2,490	0.04%
2020/03/09	6	105.25	524	105.02	104.50	-518	2,443	-21.20%	大賣/鉅額交易
2020/03/06	4	110.25	82	110.86	110.00	-78	2,387	-3.27%
2020/03/05	0	0.00	30	113.50	113.50	-30	2,358	-1.27%
2020/03/04	75	112.30	0	0.00	112.00	75	2,348	3.19%
2020/03/03	32	117.00	150	116.89	116.00	-118	2,303	-5.12%	大賣/鉅額交易
2020/03/02	3	116.33	0	0.00	115.00	3	2,310	0.13%
2020/02/27	0	0.00	6	115.42	115.50	-6	2,285	-0.26%
2020/02/26	50	121.04	34	120.75	120.00	16	2,245	0.71%
2020/02/25	24	120.44	8	120.25	121.50	16	2,228	0.72%
2020/02/24	244	120.72	1	120.00	120.50	243	2,212	10.99%	大買/鉅額交易
2020/02/21	1	123.50	2	122.50	124.00	-1	2,187	-0.05%
2020/02/20	357	123.99	63	124.22	125.00	294	2,169	13.55%	大買/鉅額交易
2020/02/19	127	120.42	40	122.25	123.50	87	2,107	4.13%	大買/
2020/02/18	0	0.00	46	117.89	117.00	-46	2,042	-2.25%
2020/02/17	0	0.00	2	119.50	118.00	-2	2,041	-0.10%
2020/02/14	103	119.41	1	120.00	120.00	102	2,030	5.02%	大買/鉅額交易
2020/02/13	5	117.00	1	117.00	116.00	4	2,001	0.20%
2020/02/12	5	116.40	21	116.33	118.00	-16	1,995	-0.80%
2020/02/11	2	117.50	8	117.50	118.00	-6	1,974	-0.30%
2020/02/10	0	0.00	2	115.50	117.00	-2	1,971	-0.10%
2020/02/07	30	117.85	1	117.50	117.00	29	1,956	1.48%
2020/02/06	11	122.68	0	0.00	122.00	11	1,914	0.57%
2020/02/05	4	124.88	4	126.00	123.00	0	1,891	0.00%
2020/02/04	5	122.40	17	123.59	123.00	-12	1,812	-0.66%
2020/01/31	0	0.00	1	120.00	120.00	-1	1,716	-0.06%
2020/01/30	2	115.75	7	115.93	117.00	-5	1,713	-0.29%
2020/01/20	0	0.00	37	122.50	122.50	-37	1,692	-2.19%
2020/01/17	2	123.75	63	123.34	123.00	-61	1,725	-3.53%
2020/01/16	8	123.50	0	0.00	122.50	8	1,854	0.43%
2020/01/15	116	123.44	27	123.57	122.50	89	1,848	4.82%	大買/
2020/01/14	3	122.67	4	123.13	122.00	-1	1,798	-0.06%
2020/01/13	1	120.50	0	0.00	121.00	1	1,754	0.06%
2020/01/10	3	121.83	4	120.63	121.50	-1	1,726	-0.06%
2020/01/09	7	126.14	3	128.00	124.00	4	1,658	0.24%
2020/01/08	30	127.72	54	127.44	125.50	-24	1,591	-1.51%
2020/01/07	7	125.29	18	125.03	126.00	-11	1,438	-0.76%
2020/01/06	11	124.09	44.7	125.82	123.00	-33.7	1,351	-2.50%
2020/01/03	47	120.74	9	120.33	121.00	38	1,218	3.12%
2019/12/30	3	116.00	2	115.75	115.50	1	1,191	0.08%
2019/12/27	1	115.00	0	0.00	114.50	1	1,189	0.08%
2019/12/26	1	115.00	3	115.17	114.50	-2	1,186	-0.17%
2019/12/25	1	117.50	1	119.00	116.50	0	1,182	0.00%
2019/12/24	11	118.05	6	118.00	116.50	5	1,172	0.43%
2019/12/20	10	115.60	4	115.50	115.00	6	1,115	0.54%
2019/12/19	0	0.00	76	116.01	116.50	-76	1,117	-6.80%
2019/12/18	157	116.09	7	116.29	116.00	150	1,113	13.47%	大買/鉅額交易
2019/12/17	240	116.01	0	0.00	117.00	240	1,096	21.90%	大買/鉅額交易
2019/12/16	100	113.47	2	113.50	113.50	98	1,030	9.51%
2019/12/13	4	114.25	1	111.50	111.50	3	1,025	0.29%
2019/12/12	1	113.00	0	0.00	113.00	1	1,012	0.10%
2019/12/05	11	112.09	0	0.00	112.00	11	1,003	1.10%
2019/11/28	0	0.00	1	114.00	113.00	-1	1,054	-0.09%
2019/11/27	3	114.50	1	113.50	114.00	2	1,112	0.18%
2019/11/22	0	0.00	1	110.50	110.50	-1	1,188	-0.08%
2019/11/21	2	110.50	0	0.00	110.50	2	1,195	0.17%
2019/11/19	0	0.00	2	110.50	111.00	-2	1,204	-0.17%
2019/11/18	1	112.00	0	0.00	110.50	1	1,218	0.08%
2019/11/14	0	0.00	1	111.50	110.50	-1	1,225	-0.08%
2019/11/13	0	0.00	2	113.00	112.50	-2	1,227	-0.16%
2019/11/12	0	0.00	2	113.00	113.00	-2	1,248	-0.16%
2019/11/11	0	0.00	2	113.50	112.50	-2	1,270	-0.16%
2019/11/08	3	114.50	1	113.50	114.50	2	1,303	0.15%
2019/11/07	1	114.00	1	113.50	113.00	0	1,302	0.00%
2019/11/05	50	114.48	1	114.50	114.00	49	1,308	3.75%
2019/11/01	1	113.00	1	113.00	113.00	0	1,333	0.00%
2019/10/31	1	113.00	0	0.00	113.00	1	1,355	0.07%
2019/10/30	0	0.00	1	114.00	113.50	-1	1,357	-0.07%
2019/10/29	44	114.66	3	114.50	114.50	41	1,376	2.98%
2019/10/28	2	115.25	4	115.38	112.00	-2	1,358	-0.15%
2019/10/25	2	114.50	10	114.50	114.50	-8	1,325	-0.60%
2019/10/24	42	111.96	28	110.80	115.50	14	1,298	1.08%
2019/10/22	1	104.50	1	106.00	105.00	0	1,173	0.00%
2019/10/21	2	104.50	151	105.12	105.50	-149	1,190	-12.52%	大賣/鉅額交易
2019/10/17	1	105.00	2.2	105.50	105.50	-1.2	1,215	-0.10%
2019/10/16	50	106.00	0	0.00	106.00	50	1,213	4.12%
2019/10/15	2	107.00	0	0.00	107.00	2	1,205	0.17%
2019/10/14	0	0.00	1	106.00	104.50	-1	1,226	-0.08%
2019/10/09	2	104.25	0	0.00	104.50	2	1,232	0.16%
2019/10/08	107	106.00	3	106.00	106.00	104	1,246	8.34%	大買/鉅額交易
2019/10/07	500	107.13	6	108.17	107.00	494	1,256	39.32%	大買/鉅額交易
2019/10/04	54	107.56	64	107.73	108.50	-10	1,272	-0.79%
2019/10/01	10	114.50	0	0.00	115.00	10	1,230	0.81%
2019/09/27	15	115.47	145	114.90	114.50	-130	1,252	-10.38%	大賣/鉅額交易
2019/09/24	93	115.16	0	0.00	115.50	93	1,377	6.75%
2019/09/23	0	0.00	2	114.50	113.50	-2	1,406	-0.14%
2019/09/10	0	0.00	1	111.00	111.50	-1	1,558	-0.06%
2019/09/09	1	109.50	47	111.24	110.00	-46	1,561	-2.95%
2019/09/06	0.3	111.00	47	112.06	111.00	-46.7	1,582	-2.95%
2019/09/05	2	112.50	0	0.00	112.00	2	1,632	0.12%
2019/09/04	0	0.00	46	114.99	114.50	-46	1,623	-2.83%
2019/09/03	1.7	114.10	0	0.00	114.00	1.7	1,636	0.10%
2019/09/02	2	117.25	3	117.00	116.50	-1	1,637	-0.06%
2019/08/30	37	116.05	37	116.14	116.00	0	1,625	0.00%
2019/08/29	332.6	114.93	1	115.00	114.50	331.6	1,570	21.12%	大買/鉅額交易
2019/08/28	338	112.84	6	110.67	114.00	332	1,542	21.52%	大買/鉅額交易
2019/08/26	37	106.49	3	105.50	106.50	34	1,511	2.25%
2019/08/23	3	109.50	0	0.00	108.00	3	1,517	0.20%
2019/08/22	1	110.50	3	111.00	108.50	-2	1,521	-0.13%
2019/08/21	19	108.00	8	107.81	110.00	11	1,537	0.72%
2019/08/20	7	106.14	0	0.00	106.50	7	1,525	0.46%
2019/08/19	20	106.00	0	0.00	105.50	20	1,530	1.31%
2019/08/16	0.5	105.00	150	105.09	105.00	-149.5	1,537	-9.72%	大賣/鉅額交易
2019/08/15	29	104.72	0	0.00	105.00	29	1,560	1.86%
2019/08/14	54	107.47	6	108.33	106.00	48	1,583	3.03%
2019/08/13	404	108.05	183	107.06	108.00	221	1,591	13.89%	大買/大賣/鉅額交易
2019/08/12	1	109.50	15	109.00	108.00	-14	1,588	-0.88%
2019/08/07	16	108.69	3	110.17	109.00	13	1,657	0.78%
2019/08/06	8	108.50	36	110.31	110.50	-28	1,717	-1.63%
2019/08/05	1	109.00	0	0.00	108.00	1	1,748	0.06%
2019/08/02	110	108.09	1	111.00	111.00	109	1,808	6.03%	大買/鉅額交易
2019/08/01	10	109.75	0	0.00	109.50	10	1,950	0.51%
2019/07/31	0	0.00	1	110.50	109.50	-1	2,060	-0.05%
2019/07/30	1	108.50	71	109.39	108.50	-70	2,063	-3.39%
2019/07/29	0	0.00	2	111.50	110.00	-2	2,056	-0.10%
2019/07/26	53	110.10	0	0.00	112.50	53	2,054	2.58%
2019/07/25	38	111.47	29	108.84	112.00	9	2,052	0.44%
2019/07/24	0	0.00	30	111.15	110.50	-30	2,031	-1.48%
2019/07/23	14	111.14	60	111.62	110.50	-46	2,028	-2.27%
2019/07/22	155	113.96	2	114.50	114.00	153	2,008	7.62%	大買/鉅額交易
2019/07/19	0	0.00	1	113.00	111.50	-1	1,977	-0.05%
2019/07/17	16	112.91	0	0.00	112.00	16	1,974	0.81%
2019/07/16	156.3	114.79	3	114.33	114.00	153.3	1,965	7.80%	大買/鉅額交易
2019/07/15	15	112.97	0	0.00	113.50	15	1,936	0.77%
2019/07/12	3	111.50	8	111.69	113.00	-5	1,921	-0.26%
2019/07/11	219	112.87	15	112.23	112.00	204	1,894	10.77%	大買/鉅額交易
2019/07/10	83	110.21	2	111.50	112.00	81	1,870	4.33%
2019/07/09	0	0.00	1	107.00	107.50	-1	1,863	-0.05%
2019/07/08	30	108.50	0	0.00	108.50	30	1,860	1.61%
2019/07/05	0	0.00	2	106.00	107.00	-2	1,866	-0.11%
2019/07/04	0	0.00	4	108.13	107.00	-4	1,879	-0.21%
2019/07/03	1	108.50	76	108.28	108.50	-75	1,855	-4.04%
2019/07/02	0	0.00	4	105.75	107.00	-4	1,812	-0.22%
2019/07/01	14	104.43	15	106.30	107.50	-1	1,819	-0.05%
2019/06/28	77	99.60	5	99.32	101.50	72	1,774	4.06%
2019/06/27	21	98.19	0	0.00	98.20	21	1,743	1.20%
2019/06/26	61	95.92	0	0.00	95.60	61	1,726	3.53%
2019/06/25	0	0.00	1	97.00	95.00	-1	1,719	-0.06%
2019/06/24	0	0.00	14	97.41	97.60	-14	1,706	-0.82%
2019/06/21	74	97.98	39	97.43	97.00	35	1,717	2.04%
2019/06/20	3	96.20	11	96.02	96.40	-8	1,717	-0.47%
2019/06/19	16	96.24	8	95.70	96.00	8	1,748	0.46%
2019/06/18	3	94.90	0	0.00	94.60	3	1,740	0.17%
2019/06/17	0	0.00	10	93.38	93.60	-10	1,732	-0.58%
2019/06/14	1	94.10	7	94.14	93.00	-6	1,733	-0.35%
2019/06/13	10	95.35	2	95.20	93.60	8	1,734	0.46%
2019/06/12	0	0.00	2	92.00	91.60	-2	1,713	-0.12%
2019/06/11	3	91.20	2	91.20	91.90	1	1,741	0.06%
2019/06/06	1	91.20	1	91.80	91.70	0	1,805	0.00%
2019/06/04	0	0.00	12	91.84	92.20	-12	1,865	-0.64%
2019/05/31	0	0.00	1.9	92.53	92.00	-1.9	1,867	-0.10%
2019/05/29	0	0.00	5	92.78	93.20	-5	1,890	-0.26%
2019/05/28	7	94.13	0	0.00	93.60	7	1,896	0.37%
2019/05/27	0	0.00	2	91.00	91.50	-2	1,886	-0.11%
2019/05/24	3	91.27	0	0.00	91.50	3	1,888	0.16%
2019/05/23	1	90.60	4	92.00	91.90	-3	1,890	-0.16%
2019/05/22	3	92.33	7	92.71	91.60	-4	1,904	-0.21%
2019/05/21	3	91.33	3	90.00	93.70	0	1,891	0.00%
2019/05/20	12	87.33	1	85.30	88.70	11	1,859	0.59%
2019/05/17	4	86.30	337	86.48	86.20	-333	1,840	-18.09%	大賣/鉅額交易
2019/05/16	0	0.00	3	90.70	90.10	-3	1,812	-0.17%
2019/05/14	4	86.83	1	86.50	87.20	3	1,811	0.17%
2019/05/13	100	90.55	1	89.70	88.60	99	1,760	5.62%
2019/05/10	3	92.97	0	0.00	92.10	3	1,722	0.17%
2019/05/09	87	94.90	88	98.93	93.80	-1	1,658	-0.06%
2019/05/08	218	104.68	122	103.03	102.00	96	1,497	6.41%	大買/大賣/
2019/05/07	0	0.00	12	110.33	109.50	-12	1,399	-0.86%
2019/05/06	2	112.00	3	111.00	111.50	-1	1,383	-0.07%
2019/05/03	2	113.50	1	113.00	113.00	1	1,387	0.07%
2019/05/02	1	111.50	4	111.00	112.50	-3	1,389	-0.22%
2019/04/30	1	112.00	93	112.51	112.50	-92	1,390	-6.62%
2019/04/29	4	113.38	0	0.00	113.00	4	1,413	0.28%
2019/04/26	2	113.00	82	112.95	112.50	-80	1,419	-5.63%
2019/04/25	3	114.17	0	0.00	113.50	3	1,427	0.21%
2019/04/23	2	115.50	0	0.00	115.50	2	1,419	0.14%
2019/04/22	0	0.00	0	115.50	115.00	0	1,420	0.00%
2019/04/19	60	114.50	0	0.00	114.50	60	1,434	4.18%
2019/04/18	0	0.00	4	115.00	114.00	-4	1,445	-0.28%
2019/04/17	0	0.00	3	115.50	115.00	-3	1,449	-0.21%
2019/04/16	0	0.00	1	115.50	115.50	-1	1,447	-0.07%
2019/04/12	0	0.00	0.2	117.00	116.50	-0.2	1,440	-0.01%
2019/04/11	3	118.50	0	0.00	118.00	3	1,448	0.21%
2019/04/10	0	0.00	1	118.50	118.50	-1	1,434	-0.07%
2019/04/09	0	0.00	2	117.00	116.00	-2	1,410	-0.14%
2019/04/08	15	116.80	8	116.75	117.00	7	1,412	0.50%
2019/04/02	32	114.02	0	0.00	114.00	32	1,371	2.33%
2019/04/01	4	114.00	0	0.00	114.00	4	1,354	0.30%
2019/03/28	1	113.50	1	113.00	113.50	0	1,339	0.00%
2019/03/27	0	0.00	1	113.50	113.00	-1	1,341	-0.07%
2019/03/26	2	113.50	0	0.00	113.00	2	1,338	0.15%
2019/03/25	155	113.42	2	112.50	113.00	153	1,330	11.50%	大買/鉅額交易
2019/03/22	8	114.31	304	114.42	116.00	-296	1,313	-22.54%	大賣/鉅額交易
2019/03/21	321	115.00	3	115.00	115.00	318	1,264	25.15%	大買/鉅額交易
2019/03/19	70	116.50	5	116.00	115.50	65	1,238	5.25%
2019/03/18	1	115.50	0	0.00	115.50	1	1,248	0.08%
2019/03/15	3	116.83	78	115.50	117.50	-75	1,293	-5.80%
2019/03/14	10	115.00	83.6	114.52	115.00	-73.6	1,290	-5.71%
2019/03/13	8	114.63	12	115.04	115.00	-4	1,283	-0.31%
2019/03/12	3	116.33	0	0.00	116.50	3	1,250	0.24%
2019/03/11	1	117.00	15	116.37	116.50	-14	1,281	-1.09%
2019/03/08	4	117.13	0	0.00	118.00	4	1,368	0.29%
2019/03/06	330	120.25	0	0.00	120.50	330	1,385	23.82%	大買/鉅額交易
2019/03/04	1	122.00	0	0.00	121.50	1	1,375	0.07%
2019/02/26	1	122.00	0	0.00	120.50	1	1,396	0.07%
2019/02/25	2	122.00	45	121.34	121.50	-43	1,401	-3.07%
2019/02/22	1	122.00	0	0.00	121.50	1	1,408	0.07%
2019/02/21	4	123.63	1	122.50	123.00	3	1,413	0.21%
2019/02/14	3	120.17	2.7	120.00	120.00	0.3	1,433	0.02%
2019/02/13	2	118.00	0	0.00	118.50	2	1,435	0.14%
2019/01/29	1	120.00	1	118.50	119.50	0	1,521	0.00%
2019/01/28	50	120.00	10	118.00	119.00	40	1,575	2.54%
2019/01/24	1	119.00	0	0.00	119.00	1	1,632	0.06%
2019/01/23	3	120.00	1	119.00	121.00	2	1,681	0.12%
2019/01/22	1	119.00	3	119.00	119.00	-2	1,706	-0.12%
2019/01/18	1	122.00	39	121.50	121.50	-38	1,764	-2.15%
2019/01/17	0	0.00	38	121.14	121.50	-38	1,846	-2.06%
2019/01/14	10	122.50	0	0.00	123.00	10	1,870	0.53%
2019/01/10	1	119.50	0	0.00	120.00	1	1,862	0.05%
2019/01/08	1	120.50	1	122.00	120.50	0	1,867	0.00%
2019/01/04	2	115.75	1	117.00	118.50	1	1,911	0.05%
2019/01/03	2	120.25	0	0.00	119.00	2	1,962	0.10%
2019/01/02	1	121.50	0	0.00	120.50	1	1,958	0.05%
2018/12/27	1	121.50	0	0.00	121.00	1	2,015	0.05%
2018/12/25	2	120.75	0	0.00	122.00	2	2,030	0.10%
2018/12/24	5	124.00	5	123.50	123.50	0	2,052	0.00%
2018/12/20	1	122.00	0	0.00	122.50	1	2,176	0.05%
2018/12/19	2	123.25	0	0.00	123.50	2	2,217	0.09%
2018/12/18	30	124.65	0	0.00	125.00	30	2,225	1.35%
2018/12/13	40	122.99	3	123.00	123.00	37	2,383	1.55%
2018/12/12	2	123.50	10	122.50	123.50	-8	2,445	-0.33%
2018/12/11	54	121.15	0	0.00	120.50	54	2,570	2.10%
2018/12/10	2	120.00	58	120.34	120.00	-56	2,583	-2.17%
2018/12/07	4	126.75	1	124.50	125.00	3	2,522	0.12%
2018/12/06	2	126.50	0	0.00	125.50	2	2,500	0.08%
2018/12/05	0	0.00	1	130.50	130.00	-1	2,487	-0.04%
2018/12/04	0	0.00	13	135.92	132.00	-13	2,481	-0.52%
2018/12/03	105	136.17	7	133.86	135.00	98	2,437	4.02%	大買/
2018/11/30	1	128.00	2	128.50	128.00	-1	2,331	-0.04%
2018/11/29	0	0.00	36	126.06	125.00	-36	2,290	-1.57%
2018/11/28	2	124.50	77	124.06	125.00	-75	2,288	-3.28%
2018/11/27	1	123.00	1	123.50	124.50	0	2,297	0.00%
2018/11/26	1	122.00	40	121.51	121.00	-39	2,288	-1.70%
2018/11/23	37	120.97	56	120.74	120.50	-19	2,267	-0.84%
2018/11/22	1	124.50	125	125.16	123.50	-124	2,233	-5.55%	大賣/鉅額交易
2018/11/20	0	0.00	2	128.50	129.00	-2	2,222	-0.09%
2018/11/19	0	0.00	1	129.50	130.00	-1	2,261	-0.04%
2018/11/14	0	0.00	3	124.33	125.00	-3	2,249	-0.13%
2018/11/13	1	123.50	0	0.00	126.50	1	2,273	0.04%
2018/11/12	49	125.51	0	0.00	124.50	49	2,245	2.18%
2018/11/09	21	124.71	1	124.50	126.50	20	2,221	0.90%
2018/11/08	4	126.38	91	128.21	125.00	-87	2,203	-3.95%
2018/11/07	1	129.50	0	0.00	131.00	1	2,114	0.05%
2018/11/06	101	127.57	0	0.00	126.00	101	2,128	4.75%	大買/鉅額交易
2018/11/05	1	128.50	5	132.40	129.00	-4	2,152	-0.19%
2018/11/02	26	134.40	30	134.50	134.50	-4	2,131	-0.19%
2018/11/01	4	131.25	6	131.08	131.00	-2	2,083	-0.10%
2018/10/31	35	129.26	5	129.40	129.50	30	2,071	1.45%
2018/10/30	4	129.50	5	128.90	127.00	-1	2,037	-0.05%
2018/10/29	4	126.25	4	128.00	129.00	0	2,051	0.00%
2018/10/26	2	123.25	9	130.33	122.50	-7	2,058	-0.34%
2018/10/25	259	129.54	7	126.64	128.00	252	2,008	12.54%	大買/鉅額交易
2018/10/24	1	125.50	0	0.00	125.50	1	1,933	0.05%
2018/10/22	3	123.33	0	0.00	122.00	3	1,936	0.15%
2018/10/18	10	122.50	0	0.00	121.50	10	1,986	0.50%
2018/10/17	33	123.38	30	123.00	122.00	3	2,121	0.14%
2018/10/15	1	119.50	0	0.00	119.50	1	2,129	0.05%
2018/10/12	1	119.50	5	119.00	121.00	-4	2,121	-0.19%
2018/10/11	27	118.56	5	120.00	121.00	22	2,097	1.05%
2018/10/09	0	0.00	20	126.25	126.50	-20	2,026	-0.99%
2018/10/08	6	126.42	0	0.00	127.50	6	2,021	0.30%
2018/10/05	7	128.79	13	130.35	130.00	-6	2,013	-0.30%
2018/10/04	4	134.50	4	133.50	135.00	0	1,982	0.00%
2018/10/03	0	0.00	3	135.33	132.00	-3	1,979	-0.15%
2018/10/02	4	137.50	357	135.71	134.00	-353	1,970	-17.91%	大賣/鉅額交易
2018/10/01	162	134.89	7	134.29	135.50	155	1,948	7.95%	大買/鉅額交易
2018/09/28	114	133.14	162	132.98	132.00	-48	1,927	-2.49%	大買/大賣/
2018/09/27	0	0.00	11	138.45	138.50	-11	1,867	-0.59%
2018/09/26	13	138.77	7	137.43	139.50	6	1,878	0.32%
2018/09/25	6	137.50	10	137.60	137.50	-4	1,890	-0.21%
2018/09/21	9	140.61	38	140.37	139.50	-29	1,932	-1.50%
2018/09/20	30	138.47	57	138.14	136.50	-27	1,888	-1.43%
2018/09/19	32	135.83	29	136.12	136.50	3	1,826	0.16%
2018/09/18	10	131.70	43	133.35	131.50	-33	1,773	-1.86%
2018/09/17	168	129.93	139	133.26	136.50	29	1,745	1.66%	大買/大賣/
2018/09/14	22	121.64	11	119.86	125.00	11	1,614	0.68%
2018/09/13	10	119.40	0	0.00	118.00	10	1,597	0.63%
2018/09/12	0	0.00	2	117.50	117.00	-2	1,598	-0.13%
2018/09/11	0	0.00	3	117.67	119.00	-3	1,638	-0.18%
2018/09/10	3	117.67	2	116.50	118.00	1	1,666	0.06%
2018/09/07	5	121.20	2	120.00	119.50	3	1,685	0.18%
2018/09/05	0	0.00	130	120.85	121.00	-130	1,746	-7.44%	大賣/鉅額交易
2018/09/04	0	0.00	200	121.47	121.50	-200	1,791	-11.17%	大賣/鉅額交易
2018/09/03	3	121.33	1	120.50	121.00	2	1,819	0.11%
2018/08/31	0	0.00	3	124.33	125.00	-3	1,920	-0.16%
2018/08/30	0	0.00	1	125.50	126.50	-1	2,139	-0.05%
2018/08/29	1	125.00	33	125.80	125.50	-32	2,177	-1.47%
2018/08/28	2	127.00	0	0.00	126.50	2	2,197	0.09%
2018/08/27	2	123.00	40	122.74	124.50	-38	2,203	-1.72%
2018/08/24	23	120.33	32	119.09	121.00	-9	2,224	-0.40%
2018/08/23	0	0.00	10	125.50	124.50	-10	2,242	-0.45%
2018/08/22	0	0.00	2	125.00	124.50	-2	2,271	-0.09%
2018/08/21	3	126.00	40	124.84	125.00	-37	2,279	-1.62%
2018/08/20	12	124.54	4	127.50	124.50	8	2,284	0.35%
2018/08/17	4	130.75	10	130.00	129.50	-6	2,272	-0.26%
2018/08/15	3	128.50	0	0.00	128.50	3	2,337	0.13%
2018/08/13	102	129.48	14	129.93	130.00	88	2,447	3.60%	大買/
2018/08/10	66	131.82	3	131.00	132.00	63	2,453	2.57%
2018/08/09	0	0.00	1	137.00	133.50	-1	2,416	-0.04%
2018/08/08	3	138.33	0	0.00	137.00	3	2,413	0.12%
2018/08/07	0	0.00	21	136.79	135.50	-21	2,528	-0.83%
2018/08/06	11	138.77	0	0.00	138.00	11	2,572	0.43%
2018/08/03	5	138.20	40	137.11	137.50	-35	2,564	-1.36%
2018/08/02	7	137.64	203	134.94	133.00	-196	2,551	-7.68%	大賣/鉅額交易
2018/08/01	58	132.70	0	0.00	133.00	58	2,512	2.31%
2018/07/31	2	130.50	2	128.75	130.00	0	2,524	0.00%
2018/07/30	50	130.96	23	132.30	130.00	27	2,518	1.07%
2018/07/27	162	133.74	321	133.70	135.00	-159	2,524	-6.30%	大買/大賣/鉅額交易
2018/07/26	0	0.00	8	132.75	132.50	-8	2,536	-0.32%
2018/07/25	17	132.09	16	130.50	133.00	1	2,533	0.04%
2018/07/24	26	128.67	351	127.19	129.00	-325	2,531	-12.84%	大賣/鉅額交易
2018/07/20	0	0.00	12	140.17	137.50	-12	2,419	-0.50%
2018/07/19	10	142.60	13	142.50	141.00	-3	2,422	-0.12%
2018/07/18	14	144.14	0	0.00	143.00	14	2,443	0.57%
2018/07/16	0	0.00	6	142.67	141.00	-6	2,461	-0.24%
2018/07/13	7	143.29	12	143.46	144.00	-5	2,499	-0.20%
2018/07/12	30	142.92	4	140.50	143.00	26	2,540	1.02%
2018/07/11	5	141.70	0	0.00	140.50	5	2,564	0.19%
2018/07/10	0	0.00	3	142.50	141.00	-3	2,592	-0.12%
2018/07/09	9	141.22	4	140.00	141.00	5	2,594	0.19%
2018/07/06	26	141.25	2	138.00	142.00	24	2,602	0.92%
2018/07/05	2	140.00	3	139.50	138.00	-1	2,609	-0.04%
2018/07/04	5	140.80	4	140.50	140.50	1	2,620	0.04%
2018/07/03	55	148.50	25	148.72	143.00	30	2,659	1.13%
2018/07/02	26	151.15	6	148.50	152.50	20	2,632	0.76%
2018/06/29	5	147.40	11	147.45	148.00	-6	2,591	-0.23%
2018/06/28	11	146.27	0	0.00	147.00	11	2,591	0.42%
2018/06/27	0	0.00	6	145.92	146.00	-6	2,605	-0.23%
2018/06/26	6	143.42	131	140.99	144.00	-125	2,704	-4.62%	大賣/鉅額交易
2018/06/25	0	0.00	110	147.55	147.00	-110	2,725	-4.04%	大賣/鉅額交易
2018/06/22	6	147.58	2	147.75	147.50	4	2,743	0.15%
2018/06/21	0	0.00	3	149.67	149.00	-3	2,738	-0.11%
2018/06/20	75	149.09	0	0.00	149.00	75	2,777	2.70%
2018/06/19	0	0.00	10	151.35	150.00	-10	2,773	-0.36%
2018/06/15	9	154.17	4	152.00	154.50	5	2,765	0.18%
2018/06/14	6	152.50	1	153.00	152.00	5	2,810	0.18%
2018/06/13	7	152.71	16	152.72	150.00	-9	2,917	-0.31%
2018/06/12	18	152.50	0	0.00	148.00	18	2,897	0.62%
2018/06/11	365	148.77	8	149.00	150.50	357	2,887	12.36%	大買/鉅額交易
2018/06/08	960	151.57	145	151.94	149.00	815	2,863	28.46%	大買/大賣/鉅額交易
2018/06/07	157	154.81	52	155.84	156.00	105	2,788	3.77%	大買/鉅額交易
2018/06/06	93	145.47	1	141.50	146.50	92	2,585	3.56%
2018/06/05	2	144.75	9.6	145.60	143.00	-7.6	2,557	-0.30%
2018/06/04	6	146.50	79	145.63	145.50	-73	2,554	-2.86%
2018/06/01	13	146.85	48	144.49	145.00	-35	2,561	-1.37%
2018/05/31	106	145.49	42	144.86	145.00	64	2,532	2.53%	大買/
2018/05/30	37	141.42	3	141.67	141.00	34	2,470	1.38%
2018/05/29	2	142.75	1	142.50	141.50	1	2,450	0.04%
2018/05/28	0	0.00	14	140.57	142.50	-14	2,459	-0.57%
2018/05/25	36	139.29	16	138.50	139.50	20	2,470	0.81%
2018/05/24	24	143.00	8	143.00	139.50	16	2,475	0.65%
2018/05/23	3	140.83	47	140.74	140.00	-44	2,509	-1.75%
2018/05/22	193	143.52	20	144.30	143.50	173	2,494	6.94%	大買/鉅額交易
2018/05/21	71	139.47	64	139.05	139.00	7	2,437	0.29%
2018/05/18	223	140.09	6	138.50	138.00	217	2,441	8.89%	大買/鉅額交易
2018/05/17	5	137.70	7	137.71	137.50	-2	2,431	-0.08%
2018/05/16	2.1	137.48	35	137.50	137.50	-32.9	2,441	-1.35%
2018/05/15	75	139.15	29	136.91	139.50	46	2,461	1.87%
2018/05/14	16	133.88	23	133.59	134.50	-7	2,424	-0.29%
2018/05/11	3	132.83	2	132.50	132.00	1	2,401	0.04%
2018/05/10	80	131.46	6	132.33	132.00	74	2,397	3.09%
2018/05/09	8	129.50	3	129.50	131.00	5	2,391	0.21%
2018/05/08	4	132.25	15	132.03	130.00	-11	2,402	-0.46%
2018/05/07	9	131.39	0	0.00	131.00	9	2,418	0.37%
2018/05/04	2	129.25	18	130.36	129.00	-16	2,441	-0.66%
2018/05/03	10	132.90	11	132.23	132.50	-1	2,528	-0.04%
2018/05/02	100	131.98	15	132.03	131.50	85	2,543	3.34%
2018/04/30	19	132.97	5	129.50	132.00	14	2,582	0.54%
2018/04/27	15	128.77	5	128.00	129.50	10	2,604	0.38%
2018/04/26	1	126.50	22	129.61	126.00	-21	2,718	-0.77%
2018/04/25	17	128.74	2	125.00	130.00	15	2,720	0.55%
2018/04/24	18	125.36	1	125.00	125.00	17	2,716	0.63%
2018/04/23	42	130.18	120	129.96	128.00	-78	2,710	-2.88%	大賣/
2018/04/20	0	0.00	1	130.00	131.00	-1	2,731	-0.04%
2018/04/19	118	132.55	22.1	133.90	131.00	95.9	2,725	3.52%	大買/
2018/04/18	25	131.40	60	129.33	133.00	-35	2,710	-1.29%
2018/04/17	0	0.00	6	127.50	126.50	-6	2,692	-0.22%
2018/04/16	4	130.38	9	129.94	130.00	-5	2,779	-0.18%
2018/04/13	0	0.00	6	128.92	129.50	-6	2,768	-0.22%
2018/04/12	5	130.80	0	0.00	130.00	5	2,784	0.18%
2018/04/11	0	0.00	10	131.00	129.50	-10	2,829	-0.35%
2018/04/10	3	128.50	1	128.00	129.00	2	2,890	0.07%
2018/04/09	3	128.17	1	127.50	127.00	2	2,885	0.07%
2018/04/03	0	0.00	24	121.00	122.50	-24	2,836	-0.85%
2018/04/02	3	123.33	1	124.00	123.00	2	2,826	0.07%
2018/03/31	2	124.00	1	124.00	124.00	1	2,821	0.04%
2018/03/30	1	124.00	23	124.57	123.50	-22	2,836	-0.78%
2018/03/29	4	123.63	53	122.07	124.00	-49	2,855	-1.72%
2018/03/28	1	129.00	54	128.26	127.00	-53	2,786	-1.90%
2018/03/27	2	133.00	3	133.33	132.00	-1	2,738	-0.03%
2018/03/26	0	0.00	2	133.00	134.00	-2	2,739	-0.07%
2018/03/23	15	131.93	10	130.95	134.50	5	2,767	0.18%
2018/03/22	312	135.55	1	133.50	134.50	311	2,737	11.36%	大買/鉅額交易
2018/03/21	0	0.00	2	137.50	136.50	-2	2,758	-0.07%
2018/03/20	30	138.03	369	137.91	137.00	-339	2,768	-12.25%	大賣/鉅額交易
2018/03/19	46	135.18	21	134.45	136.50	25	2,824	0.89%
2018/03/16	6	129.75	48	129.49	129.00	-42	2,723	-1.54%
2018/03/15	22	131.66	21	130.90	132.00	1	2,724	0.04%
2018/03/14	3	130.83	43	129.51	130.50	-40	2,699	-1.48%
2018/03/13	83	129.87	2	129.75	131.00	81	2,704	3.00%
2018/03/12	0	0.00	4	126.63	126.50	-4	2,667	-0.15%
2018/03/09	5	127.80	8	127.00	127.50	-3	2,659	-0.11%
2018/03/08	10	127.00	4	126.00	126.00	6	2,651	0.23%
2018/03/07	10	128.15	5	127.40	125.00	5	2,643	0.19%
2018/03/06	30	128.00	3	128.00	128.00	27	2,633	1.03%
2018/03/05	3	129.00	15	128.43	128.00	-12	2,644	-0.45%
2018/03/02	2	128.75	26	128.73	128.50	-24	2,642	-0.91%
2018/03/01	21	130.45	12	128.92	130.00	9	2,640	0.34%
2018/02/27	31	131.40	17	130.15	129.50	14	2,626	0.53%
2018/02/26	15	129.37	1	128.00	129.50	14	2,601	0.54%
2018/02/23	4	129.50	25	129.26	127.00	-21	2,586	-0.81%
2018/02/22	27	126.74	43	126.34	126.50	-16	2,528	-0.63%
2018/02/21	42	125.50	1	126.00	125.00	41	2,507	1.64%
2018/02/12	1	122.00	10	122.50	122.00	-9	2,458	-0.37%
2018/02/09	2	120.25	10	123.00	123.00	-8	2,459	-0.33%
2018/02/08	9	123.67	5	123.50	122.50	4	2,429	0.16%
2018/02/07	12	123.50	4	122.75	122.50	8	2,419	0.33%
2018/02/06	7	119.71	22	120.34	120.00	-15	2,383	-0.63%
2018/02/05	14	123.93	0	0.00	124.50	14	2,354	0.59%
2018/02/02	1	123.50	1	124.00	123.00	0	2,354	0.00%
2018/02/01	3	124.00	2	123.00	123.50	1	2,353	0.04%
2018/01/31	2	123.50	8	123.31	123.00	-6	2,342	-0.26%
2018/01/30	22	126.00	8	125.19	125.00	14	2,336	0.60%
2018/01/29	10	123.80	29	123.67	123.50	-19	2,331	-0.81%
2018/01/26	65	122.40	145	121.98	122.50	-80	2,359	-3.39%	大賣/
2018/01/25	4	126.75	40.1	127.03	126.00	-36.1	2,283	-1.58%
2018/01/24	16	128.13	3	127.17	128.50	13	2,264	0.57%
2018/01/23	240	127.71	4	129.00	128.00	236	2,229	10.59%	大買/鉅額交易
2018/01/22	30	128.67	237	128.07	129.50	-207	2,200	-9.41%	大賣/鉅額交易
2018/01/19	1	131.50	26	131.79	131.50	-25	2,229	-1.12%
2018/01/17	3	131.33	9	130.78	131.00	-6	2,198	-0.27%
2018/01/16	10	131.75	2	130.00	131.00	8	2,187	0.37%
2018/01/15	4	131.13	3	130.67	131.00	1	2,181	0.05%
2018/01/12	15	131.83	5	131.20	130.50	10	2,201	0.45%
2018/01/11	2	131.00	3	130.50	130.50	-1	2,206	-0.05%
2018/01/10	58	129.76	6	128.83	131.00	52	2,199	2.36%
2018/01/09	9	138.56	23	137.72	137.00	-14	2,112	-0.66%
2018/01/08	83	137.68	13	138.27	136.50	70	2,122	3.30%
2018/01/05	53	137.84	11	137.41	138.00	42	2,132	1.97%
2018/01/04	10	138.15	103	137.67	141.50	-93	2,193	-4.24%	大賣/
2018/01/03	0	0.00	3	146.50	144.50	-3	2,166	-0.14%
2018/01/02	4	144.88	2	146.00	145.50	2	2,182	0.09%