瑞儀 (6176)-兆豐券商分點個股進出

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
207.5
漲跌
▲8.5
漲幅
+4.27%
成交量
7,620張
產業
上市光電類股
941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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	1	200.00	1	209.00	207.50	0	5,275	0.00%
2024/04/30	51	199.00	2	199.50	199.00	49	5,162	0.95%
2024/04/29	0	0.00	0	193.00	197.50	0	5,109	0.00%
2024/04/26	9	194.72	7	195.57	195.50	2	5,072	0.04%
2024/04/25	1	193.50	209	194.44	194.50	-208	4,894	-4.25%	大賣/鉅額交易
2024/04/24	9	177.72	113	176.85	177.00	-104	4,708	-2.21%	大賣/鉅額交易
2024/04/23	2	175.25	0	0.00	174.50	2	4,721	0.04%
2024/04/19	459	178.22	7	173.86	177.00	452	4,696	9.62%	大買/鉅額交易
2024/04/18	0	0.00	111	180.73	182.00	-111	4,626	-2.40%	大賣/鉅額交易
2024/04/17	14.1	178.58	3	178.17	179.00	11.1	4,591	0.24%
2024/04/16	5.1	176.70	4	175.75	176.50	1.1	4,567	0.02%
2024/04/15	13	176.81	4	175.50	176.50	9	4,588	0.20%
2024/04/12	3	176.00	5	175.60	175.50	-2	4,559	-0.04%
2024/04/11	1	175.50	29	173.64	175.50	-28	4,562	-0.61%
2024/04/10	55	175.35	3	174.50	175.00	52	4,569	1.14%
2024/04/09	55	172.95	180	172.40	172.50	-125	4,605	-2.71%	大賣/鉅額交易
2024/04/08	0	0.00	8	170.44	170.50	-8	4,616	-0.17%
2024/04/03	2	174.75	2	171.75	174.00	0	4,568	0.00%
2024/04/02	3	172.33	524	172.35	174.00	-521	4,514	-11.54%	大賣/鉅額交易
2024/04/01	5	170.40	2	168.50	169.50	3	4,446	0.07%
2024/03/29	152.2	170.91	118	169.03	169.00	34.2	4,380	0.78%	大買/大賣/
2024/03/28	3	172.83	19	174.82	172.50	-16	4,218	-0.38%
2024/03/27	20	173.58	307.4	173.07	172.00	-287.4	4,055	-7.09%	大賣/鉅額交易
2024/03/26	241	170.52	5.9	172.44	170.50	235.1	3,977	5.91%	大買/鉅額交易
2024/03/25	80	172.65	3	174.17	172.00	77	3,924	1.96%
2024/03/22	3.4	177.76	185.3	176.03	176.00	-181.9	3,917	-4.64%	大賣/鉅額交易
2024/03/21	1	184.00	7.2	184.64	183.00	-6.2	3,899	-0.16%
2024/03/20	8	188.75	90	189.42	188.50	-82	3,821	-2.15%
2024/03/19	8	186.00	2	187.50	187.00	6	3,574	0.17%
2024/03/18	1	176.50	2	171.25	176.50	-1	3,387	-0.03%
2024/03/15	1	172.50	6	173.33	172.50	-5	3,349	-0.15%
2024/03/14	407	179.99	115.4	180.88	180.00	291.6	3,217	9.07%	大買/大賣/鉅額交易
2024/03/13	28	183.96	21	181.52	184.00	7	3,053	0.23%
2024/03/12	47.4	173.65	193	176.70	177.50	-145.6	2,914	-5.00%	大賣/鉅額交易
2024/03/11	4	167.63	11	168.86	167.50	-7	2,822	-0.25%
2024/03/08	10	171.30	20.4	170.58	170.00	-10.4	2,772	-0.37%
2024/03/07	37.4	156.97	11.1	162.34	166.00	26.3	2,569	1.02%
2024/03/06	295	150.99	0	0.00	151.00	295	2,420	12.19%	大買/鉅額交易
2024/03/05	60.2	147.11	0	0.00	149.00	60.2	2,397	2.51%
2024/03/04	1	149.00	3.4	148.02	148.50	-2.4	2,357	-0.10%
2024/03/01	100.2	144.50	55.3	144.07	144.00	44.9	2,319	1.94%
2024/02/29	4	148.00	2	147.00	147.50	2	2,268	0.09%
2024/02/27	0	0.00	5	146.60	146.50	-5	2,272	-0.22%
2024/02/26	68	146.97	2	146.25	147.00	66	2,303	2.86%
2024/02/23	52	145.00	16	145.03	145.00	36	2,313	1.56%
2024/02/22	3	145.50	0	0.00	145.00	3	2,325	0.13%
2024/02/21	2	143.00	72.2	142.94	143.00	-70.2	2,321	-3.03%
2024/02/20	6	141.67	0	0.00	140.50	6	2,327	0.26%
2024/02/19	1	141.00	38	141.00	141.00	-37	2,336	-1.58%
2024/02/16	3	139.50	7	138.71	139.00	-4	2,344	-0.17%
2024/02/15	7	140.79	0	0.00	140.00	7	2,349	0.30%
2024/02/01	0	0.00	2.3	137.44	137.00	-2.3	2,369	-0.10%
2024/01/30	1	139.50	0	0.00	138.50	1	2,426	0.04%
2024/01/29	0	0.00	5	139.50	140.00	-5	2,446	-0.20%
2024/01/26	57	139.47	2	138.75	139.50	55	2,452	2.24%
2024/01/25	51	138.99	0	0.00	139.00	51	2,452	2.08%
2024/01/24	0	0.00	2	138.00	138.00	-2	2,470	-0.08%
2024/01/23	2	139.00	2	138.00	139.00	0	2,511	0.00%
2024/01/22	2	138.00	0	0.00	139.00	2	2,526	0.08%
2024/01/19	3.9	137.50	0	0.00	137.50	3.9	2,540	0.15%
2024/01/18	3.9	137.50	2	136.50	137.50	1.9	2,557	0.08%
2024/01/17	39	138.03	6	138.08	138.00	33	2,551	1.29%
2024/01/16	2	138.00	4	136.75	138.50	-2	2,545	-0.08%
2024/01/15	4	136.50	3	135.50	137.00	1	2,578	0.04%
2024/01/12	23	135.70	0	0.00	135.50	23	2,609	0.88%
2024/01/11	30	136.48	13	136.04	136.00	17	2,626	0.65%
2024/01/10	12.2	136.25	7.2	135.57	137.00	5	2,666	0.19%
2024/01/09	227	132.50	0	0.00	134.00	227	2,653	8.55%	大買/鉅額交易
2024/01/08	0	0.00	4.4	138.67	139.00	-4.4	2,565	-0.17%
2024/01/05	2	137.75	5	138.10	139.00	-3	2,564	-0.12%
2024/01/04	3.4	139.45	7	137.93	139.50	-3.6	2,557	-0.14%
2024/01/03	515	139.33	1	136.00	139.50	514	2,548	20.17%	大買/鉅額交易
2024/01/02	0	0.00	4	132.75	139.00	-4	2,481	-0.16%
2023/12/29	66	133.00	9	132.33	133.00	57	2,448	2.33%
2023/12/28	10	132.80	3	131.50	132.00	7	2,462	0.28%
2023/12/27	3	132.00	0	0.00	131.00	3	2,465	0.12%
2023/12/26	66	132.00	3.7	131.91	132.00	62.3	2,467	2.53%
2023/12/25	0	0.00	26	131.96	131.00	-26	2,464	-1.06%
2023/12/22	1	133.00	0	0.00	133.50	1	2,450	0.04%
2023/12/21	0	0.00	2	131.50	132.50	-2	2,430	-0.08%
2023/12/20	3	132.33	286	131.58	133.50	-283	2,410	-11.74%	大賣/鉅額交易
2023/12/19	1	130.50	10.2	130.95	132.00	-9.2	2,383	-0.39%
2023/12/18	6	135.33	14.2	133.00	132.50	-8.2	2,343	-0.35%
2023/12/15	0	0.00	1	135.00	134.50	-1	2,265	-0.04%
2023/12/14	72	136.48	20	135.95	136.50	52	2,254	2.31%
2023/12/13	3	137.00	12	135.75	135.00	-9	2,255	-0.40%
2023/12/12	15	137.23	3	136.50	136.00	12	2,254	0.53%
2023/12/11	1	134.00	1	132.50	134.50	0	2,269	0.00%
2023/12/08	1	132.50	3	132.67	133.50	-2	2,367	-0.08%
2023/12/07	85	131.94	1	131.00	132.00	84	2,425	3.46%
2023/12/06	12	131.17	0	132.00	132.50	12	2,467	0.49%
2023/12/05	0	0.00	7	131.00	131.00	-7	2,483	-0.28%
2023/12/04	0	0.00	2.2	131.50	132.00	-2.2	2,493	-0.09%
2023/12/01	85	132.45	0	0.00	132.50	85	2,571	3.31%
2023/11/30	0	0.00	1	132.00	132.00	-1	2,596	-0.04%
2023/11/29	5	133.20	2	132.50	133.50	3	2,612	0.11%
2023/11/28	3	131.33	1	131.50	132.50	2	2,604	0.08%
2023/11/27	0	0.00	13.2	131.66	131.50	-13.2	2,601	-0.51%
2023/11/24	4	132.75	13.2	131.76	133.50	-9.2	2,590	-0.36%
2023/11/22	3	129.33	5.9	129.43	129.50	-2.9	2,539	-0.11%
2023/11/21	0	0.00	206.1	128.01	128.00	-206.1	2,528	-8.15%	大賣/鉅額交易
2023/11/20	0	0.00	3.4	129.00	129.50	-3.4	2,531	-0.14%
2023/11/17	0	0.00	1.2	128.31	127.50	-1.2	2,529	-0.05%
2023/11/16	2	129.50	5	128.70	129.00	-3	2,539	-0.12%
2023/11/15	5	128.70	6.9	128.29	128.50	-1.9	2,583	-0.07%
2023/11/14	8	127.38	3.7	127.09	127.00	4.3	2,584	0.17%
2023/11/13	48	127.50	2.2	127.22	127.50	45.8	2,601	1.76%
2023/11/10	1.1	126.06	2	127.00	126.00	-0.9	2,630	-0.03%
2023/11/09	0	0.00	16	127.06	127.00	-16	2,633	-0.61%
2023/11/08	9	128.50	0.2	127.50	127.50	8.8	2,671	0.33%
2023/11/07	0	0.00	4	126.25	127.00	-4	2,666	-0.15%
2023/11/06	3	126.83	7	126.93	126.50	-4	2,674	-0.15%
2023/11/03	0	0.00	1	126.00	126.00	-1	2,702	-0.04%
2023/11/02	1	125.50	2	125.25	125.50	-1	2,754	-0.04%
2023/11/01	3.2	125.35	121	123.88	125.50	-117.8	2,797	-4.21%	大賣/鉅額交易
2023/10/31	353	125.38	6	125.42	124.00	347	2,817	12.32%	大買/鉅額交易
2023/10/30	93	124.99	3	125.83	124.50	90	2,836	3.17%
2023/10/27	4	126.00	7	126.50	126.00	-3	2,904	-0.10%
2023/10/26	7	127.29	1	126.00	126.00	6	3,148	0.19%
2023/10/25	0	0.00	2	126.25	126.00	-2	3,135	-0.06%
2023/10/24	115	126.58	1	127.50	126.50	114	3,142	3.63%	大買/鉅額交易
2023/10/23	4.2	125.78	11	125.41	126.00	-6.8	3,124	-0.22%
2023/10/20	274	124.76	2	123.00	125.00	272	3,097	8.78%	大買/鉅額交易
2023/10/19	1.2	125.61	1	124.50	123.00	0.2	3,119	0.01%
2023/10/18	0	0.00	195	124.24	125.00	-195	3,148	-6.19%	大賣/鉅額交易
2023/10/17	4	123.00	1	122.50	122.50	3	3,155	0.10%
2023/10/16	1	123.50	2	123.00	122.50	-1	3,199	-0.03%
2023/10/13	0	0.00	2	123.50	123.00	-2	3,234	-0.06%
2023/10/12	36	122.08	4	122.13	122.50	32	3,244	0.99%
2023/10/11	21	122.57	92	123.04	123.00	-71	3,237	-2.19%
2023/10/06	0	0.00	1	123.50	124.00	-1	3,233	-0.03%
2023/10/05	2	124.50	1	125.50	124.00	1	3,239	0.03%
2023/10/04	2	125.00	3	124.17	124.50	-1	3,236	-0.03%
2023/10/03	2	125.75	0	0.00	123.50	2	3,220	0.06%
2023/10/02	2	123.25	3	122.67	123.50	-1	3,236	-0.03%
2023/09/28	450	123.30	0	0.00	123.00	450	3,252	13.83%	大買/鉅額交易
2023/09/27	83	123.00	1	123.00	123.50	82	3,250	2.52%
2023/09/26	468	123.87	4	124.13	123.50	464	3,265	14.21%	大買/鉅額交易
2023/09/25	190	125.84	2	126.00	126.00	188	3,262	5.76%	大買/鉅額交易
2023/09/22	164.3	125.18	0	0.00	127.00	164.3	3,258	5.04%	大買/鉅額交易
2023/09/21	504	126.91	2	126.75	126.50	502	3,281	15.30%	大買/鉅額交易
2023/09/20	118	128.50	6	129.08	128.50	112	3,303	3.39%	大買/鉅額交易
2023/09/19	103	128.53	3	129.00	129.00	100	3,436	2.91%	大買/
2023/09/18	17	129.97	0	0.00	129.00	17	3,486	0.49%
2023/09/15	200	129.01	7	129.07	129.00	193	3,504	5.51%	大買/鉅額交易
2023/09/14	3	130.17	154	129.55	129.00	-151	3,513	-4.30%	大賣/鉅額交易
2023/09/13	6	129.33	14	129.04	129.50	-8	3,476	-0.23%
2023/09/12	14	126.89	0	0.00	127.00	14	3,444	0.41%
2023/09/11	0	0.00	8	123.44	125.00	-8	3,417	-0.23%
2023/09/08	27.9	126.07	11	125.41	126.00	16.9	3,407	0.50%
2023/09/07	73.8	126.85	9	125.83	127.00	64.8	3,403	1.90%
2023/09/06	144	126.79	12	124.25	127.00	132	3,394	3.89%	大買/鉅額交易
2023/09/05	13	122.65	11	121.95	123.50	2	3,326	0.06%
2023/09/04	17	121.32	3	120.33	122.00	14	3,329	0.42%
2023/09/01	0	0.00	8	118.75	119.50	-8	3,308	-0.24%
2023/08/31	9	119.17	0	0.00	119.50	9	3,313	0.27%
2023/08/30	0	0.00	6	118.17	118.50	-6	3,318	-0.18%
2023/08/29	7	118.21	1	117.00	119.00	6	3,345	0.18%
2023/08/25	1	117.00	1	116.50	117.00	0	3,399	0.00%
2023/08/24	0	0.00	7	115.21	115.50	-7	3,394	-0.21%
2023/08/23	8	116.50	0	0.00	116.00	8	3,395	0.24%
2023/08/21	1	114.00	3	113.00	114.00	-2	3,403	-0.06%
2023/08/18	2	117.00	3	117.33	117.00	-1	3,352	-0.03%
2023/08/17	3	117.67	2	117.00	118.50	1	3,344	0.03%
2023/08/16	243	117.00	2	115.75	117.00	241	3,329	7.24%	大買/鉅額交易
2023/08/15	3	117.50	0	0.00	116.50	3	3,308	0.09%
2023/08/14	2	116.50	7	115.93	116.50	-5	3,299	-0.15%
2023/08/11	4	118.50	1	119.50	119.50	3	3,242	0.09%
2023/08/10	0	0.00	3	117.00	118.00	-3	3,214	-0.09%
2023/08/09	0	0.00	11	117.77	119.00	-11	3,182	-0.35%
2023/08/08	16	119.72	0	0.00	120.50	16	3,139	0.51%
2023/08/07	1	117.50	1	117.00	118.50	0	3,089	0.00%
2023/08/04	0	0.00	436	117.77	118.00	-436	3,047	-14.31%	大賣/鉅額交易
2023/08/02	4	118.50	154	118.31	118.00	-150	3,017	-4.97%	大賣/鉅額交易
2023/08/01	6	116.17	216	117.18	117.50	-210	2,960	-7.09%	大賣/鉅額交易
2023/07/31	8	120.31	8	119.88	120.50	0	2,884	0.00%
2023/07/28	3	110.50	1	110.50	110.50	2	2,638	0.08%
2023/07/27	54	111.93	2	111.00	111.00	52	2,628	1.98%
2023/07/26	82	110.80	1	110.00	110.00	81	2,617	3.09%
2023/07/25	2	110.50	0	0.00	111.00	2	2,621	0.08%
2023/07/24	30	109.50	0	0.00	109.50	30	2,669	1.12%
2023/07/21	1	110.50	1	110.50	110.50	0	2,650	0.00%
2023/07/20	2	110.50	0	0.00	111.00	2	2,655	0.08%
2023/07/18	0	0.00	7	109.71	111.50	-7	2,630	-0.27%
2023/07/17	6	110.00	1	110.50	110.50	5	2,601	0.19%
2023/07/14	5	109.50	0	0.00	108.50	5	2,636	0.19%
2023/07/13	0	0.00	1	110.50	109.00	-1	2,648	-0.04%
2023/07/12	2	110.50	0	0.00	111.00	2	2,672	0.07%
2023/07/11	0	0.00	16	109.97	110.00	-16	2,823	-0.57%
2023/07/07	1	109.00	2	109.75	109.50	-1	2,841	-0.04%
2023/07/06	0	0.00	1	111.50	111.50	-1	2,827	-0.04%
2023/07/04	21	109.57	229.1	109.00	109.00	-208.1	2,835	-7.34%	大賣/鉅額交易
2023/07/03	1	110.00	0	0.00	110.00	1	2,821	0.04%
2023/06/30	1	110.00	19	109.53	110.00	-18	2,808	-0.64%
2023/06/29	0	0.00	62	111.00	111.00	-62	2,796	-2.22%
2023/06/28	2	110.00	0	0.00	111.00	2	2,772	0.07%
2023/06/27	1	110.00	45	108.17	108.00	-44	2,748	-1.60%
2023/06/26	159	122.99	2	122.50	123.00	157	2,576	6.09%	大買/鉅額交易
2023/06/21	1	124.00	0	0.00	124.00	1	2,501	0.04%
2023/06/20	15.5	124.42	0	0.00	124.50	15.5	2,489	0.62%
2023/06/19	0	0.00	14	122.54	123.00	-14	2,461	-0.57%
2023/06/16	582	124.28	0	0.00	124.00	582	2,422	24.03%	大買/鉅額交易
2023/06/15	46	125.07	1	125.00	126.00	45	2,339	1.92%
2023/06/14	107	124.50	6	124.33	125.00	101	2,343	4.31%	大買/鉅額交易
2023/06/13	178.8	124.01	0	0.00	124.50	178.8	2,322	7.70%	大買/鉅額交易
2023/06/12	19	122.50	0	0.00	124.00	19	2,307	0.82%
2023/06/09	0	0.00	7	122.71	124.00	-7	2,290	-0.31%
2023/06/08	17.8	122.08	1	121.00	122.50	16.8	2,278	0.74%
2023/06/07	2	120.75	9	120.39	121.00	-7	2,270	-0.31%
2023/06/06	2.4	120.00	0	0.00	120.00	2.4	2,262	0.11%
2023/06/05	3.4	120.85	0	0.00	121.00	3.4	2,249	0.15%
2023/06/02	4	121.00	10	119.35	121.00	-6	2,244	-0.27%
2023/06/01	18	119.81	3	118.50	120.00	15	2,209	0.68%
2023/05/31	305	117.42	200	117.52	118.00	105	2,201	4.77%	大買/大賣/鉅額交易
2023/05/30	0	0.00	1	119.00	119.50	-1	2,149	-0.05%
2023/05/29	4	119.75	0	0.00	120.00	4	2,151	0.19%
2023/05/26	15	119.53	1	119.00	119.00	14	2,139	0.65%
2023/05/25	2	118.50	0	0.00	118.50	2	2,115	0.09%
2023/05/24	3	117.83	0	0.00	118.00	3	2,098	0.14%
2023/05/23	49	116.50	0	0.00	117.00	49	2,091	2.34%
2023/05/22	0	0.00	4.8	116.42	116.50	-4.8	2,067	-0.23%
2023/05/19	100	115.00	2	115.00	115.50	98	2,056	4.77%
2023/05/18	95	114.50	3	114.50	115.50	92	2,049	4.49%
2023/05/17	21	114.00	1	114.00	114.50	20	2,040	0.98%
2023/05/16	9	113.50	0	0.00	114.00	9	2,037	0.44%
2023/05/15	1	113.50	5	113.00	113.50	-4	2,031	-0.20%
2023/05/11	137	113.69	2	113.50	113.50	135	2,035	6.63%	大買/鉅額交易
2023/05/10	26	113.50	0	0.00	114.00	26	2,040	1.27%
2023/05/09	8	114.00	0	0.00	114.00	8	2,049	0.39%
2023/05/08	41.3	113.52	2	113.50	113.00	39.3	2,040	1.92%
2023/05/05	26	114.00	2	114.00	114.00	24	2,041	1.18%
2023/05/04	1	113.50	15	113.37	113.50	-14	2,048	-0.68%
2023/05/03	178	112.51	1	112.50	113.00	177	2,052	8.62%	大買/鉅額交易
2023/05/02	84	112.71	0	0.00	113.00	84	2,084	4.03%
2023/04/28	100	112.50	1	113.00	113.00	99	2,122	4.66%
2023/04/27	263	111.07	0	0.00	112.50	263	2,120	12.40%	大買/鉅額交易
2023/04/26	650	111.99	0	0.00	112.50	650	2,046	31.76%	大買/鉅額交易
2023/04/25	0	0.00	1	113.00	112.00	-1	2,015	-0.05%
2023/04/24	4	110.88	1	112.00	111.50	3	1,976	0.15%
2023/04/21	401	111.56	1	111.00	111.00	400	1,948	20.53%	大買/鉅額交易
2023/04/20	203	112.50	0	0.00	112.50	203	1,908	10.64%	大買/鉅額交易
2023/04/19	111	112.24	50	113.62	114.00	61	1,946	3.13%	大買/
2023/04/18	303	111.87	0	0.00	112.50	303	1,951	15.52%	大買/鉅額交易
2023/04/17	244	111.80	7	112.36	112.50	237	1,923	12.32%	大買/鉅額交易
2023/04/14	27	114.57	101	112.89	112.00	-74	1,890	-3.92%	大賣/
2023/04/13	400	110.50	20	109.50	109.50	380	1,715	22.16%	大買/鉅額交易
2023/04/12	400	111.50	2	111.00	111.00	398	1,717	23.17%	大買/鉅額交易
2023/04/11	91	112.03	0	0.00	112.50	91	1,712	5.31%
2023/04/10	202	110.02	26	111.10	111.00	176	1,696	10.37%	大買/鉅額交易
2023/04/07	3	112.17	0	0.00	112.00	3	1,655	0.18%
2023/04/06	1	110.00	0	0.00	111.00	1	1,633	0.06%
2023/03/31	322	110.45	3	110.33	110.50	319	1,627	19.60%	大買/鉅額交易
2023/03/30	94	110.04	2	110.25	110.00	92	1,658	5.55%
2023/03/29	251	109.20	1	109.00	110.00	250	1,686	14.83%	大買/鉅額交易
2023/03/28	61	109.27	0	0.00	109.50	61	1,724	3.54%
2023/03/27	150	108.50	0	0.00	108.50	150	1,801	8.33%	大買/鉅額交易
2023/03/24	1	108.50	2	108.50	108.50	-1	1,896	-0.05%
2023/03/23	355	107.36	0	0.00	108.00	355	1,877	18.91%	大買/鉅額交易
2023/03/22	2	107.50	1	108.00	108.00	1	1,842	0.05%
2023/03/21	155	106.39	0	0.00	106.50	155	1,839	8.43%	大買/鉅額交易
2023/03/20	1	106.50	0	0.00	106.50	1	1,848	0.05%
2023/03/17	353	104.36	0	0.00	105.00	353	1,857	19.00%	大買/鉅額交易
2023/03/16	250	104.30	1	104.50	104.00	249	1,832	13.59%	大買/鉅額交易
2023/03/15	390	105.15	0	0.00	105.00	390	1,819	21.44%	大買/鉅額交易
2023/03/14	500	105.40	2	105.75	105.00	498	1,816	27.42%	大買/鉅額交易
2023/03/13	529	105.70	100	106.20	106.50	429	1,816	23.62%	大買/鉅額交易
2023/03/10	24	105.50	2	106.25	106.00	22	1,799	1.22%
2023/03/07	32	108.02	2	108.00	108.50	30	1,810	1.66%
2023/03/06	1	108.00	5	107.50	108.00	-4	1,798	-0.22%
2023/03/03	7	107.50	0	0.00	107.00	7	1,800	0.39%
2023/03/02	0	0.00	1	105.50	105.50	-1	1,783	-0.06%
2023/03/01	2	105.25	0	0.00	105.00	2	1,792	0.11%
2023/02/24	0	0.00	3	106.00	105.50	-3	1,795	-0.17%
2023/02/23	4	106.13	31	105.71	105.50	-27	1,809	-1.49%
2023/02/22	2	106.00	6	104.58	105.50	-4	1,819	-0.22%
2023/02/21	7	105.57	4	105.88	106.00	3	1,834	0.16%
2023/02/20	1	104.50	3	104.33	104.50	-2	1,844	-0.11%
2023/02/17	2	104.50	0	0.00	104.50	2	1,863	0.11%
2023/02/16	2	104.00	0	0.00	104.00	2	1,864	0.11%
2023/02/15	0	0.00	6	103.25	103.00	-6	1,891	-0.32%
2023/02/13	1	103.50	3	102.83	103.50	-2	1,959	-0.10%
2023/02/10	4.7	102.26	1	102.50	102.00	3.7	1,964	0.19%
2023/02/09	0	0.00	1	104.00	103.50	-1	1,960	-0.05%
2023/02/08	1	104.50	0	0.00	104.00	1	1,968	0.05%
2023/02/07	1	103.50	0	0.00	104.00	1	1,957	0.05%
2023/02/06	32	103.50	0	0.00	103.50	32	1,973	1.62%
2023/02/03	0	0.00	23.3	103.09	103.00	-23.3	1,981	-1.18%
2023/02/02	1	104.00	3	103.67	103.50	-2	2,022	-0.10%
2023/02/01	134	103.06	0	0.00	103.00	134	2,036	6.58%	大買/鉅額交易
2023/01/31	1	103.50	107	103.47	102.50	-106	2,024	-5.24%	大賣/鉅額交易
2023/01/30	1	103.00	0	0.00	102.00	1	1,993	0.05%
2023/01/17	0	0.00	46	99.70	100.50	-46	1,983	-2.32%
2023/01/16	0	0.00	6	99.38	99.20	-6	1,971	-0.30%
2023/01/12	250.4	98.51	6	98.30	98.10	244.4	1,980	12.34%	大買/鉅額交易
2023/01/11	6	99.47	0	0.00	98.90	6	1,977	0.30%
2023/01/10	1	98.80	0	0.00	98.70	1	1,993	0.05%
2023/01/09	3	98.70	19	98.77	98.80	-16	2,004	-0.80%
2023/01/06	7	102.43	0	0.00	101.50	7	1,947	0.36%
2023/01/05	0	0.00	5	105.00	104.50	-5	1,897	-0.26%
2023/01/04	0	0.00	10	104.60	104.00	-10	1,903	-0.53%
2023/01/03	0	0.00	3	104.83	105.50	-3	1,902	-0.16%
2022/12/30	150	105.84	5	105.10	105.00	145	1,909	7.59%	大買/鉅額交易
2022/12/29	5	106.80	3	105.50	106.00	2	1,891	0.11%
2022/12/27	5	105.50	1	105.00	105.50	4	1,956	0.20%
2022/12/26	2	105.00	3	105.00	105.00	-1	1,971	-0.05%
2022/12/23	2	105.75	3	105.00	106.00	-1	1,990	-0.05%
2022/12/22	1	106.00	11	105.82	105.50	-10	2,027	-0.49%
2022/12/21	13	107.19	5	106.30	106.50	8	2,013	0.40%
2022/12/20	5	110.00	16	108.69	107.00	-11	2,033	-0.54%
2022/12/19	330	109.03	4	107.75	109.00	326	1,994	16.35%	大買/鉅額交易
2022/12/16	204	105.74	176	107.00	107.00	28	1,886	1.48%	大買/大賣/
2022/12/14	0	0.00	43	102.65	103.50	-43	1,878	-2.29%
2022/12/13	0	0.00	46	103.60	103.50	-46	1,905	-2.41%
2022/12/12	0	0.00	1	104.50	106.00	-1	1,915	-0.05%
2022/12/08	1	106.00	1	105.50	106.00	0	1,953	0.00%
2022/12/07	3	105.50	0	0.00	105.00	3	1,949	0.15%
2022/12/06	0	0.00	1	105.50	105.50	-1	1,942	-0.05%
2022/12/01	3	105.83	1	105.00	106.00	2	1,951	0.10%
2022/11/25	2	102.75	4	102.50	102.00	-2	1,945	-0.10%
2022/11/24	1	103.50	0.2	103.50	103.50	0.9	1,941	0.04%
2022/11/23	0	0.00	1	104.50	104.00	-1	1,936	-0.05%
2022/11/22	0	0.00	3	102.83	104.00	-3	1,923	-0.16%
2022/11/21	0	0.00	8	103.13	102.00	-8	1,905	-0.42%
2022/11/18	0	0.00	1	103.50	104.00	-1	1,888	-0.05%
2022/11/17	0	0.00	3	104.17	104.50	-3	1,871	-0.16%
2022/11/16	1	103.50	0	0.00	103.50	1	1,852	0.05%
2022/11/15	1	103.50	0	0.00	103.50	1	1,835	0.05%
2022/11/11	4	101.88	1	102.00	101.50	3	1,812	0.17%
2022/11/10	1	101.00	0	0.00	101.00	1	1,791	0.06%
2022/11/09	5	101.20	251	100.50	101.50	-246	1,782	-13.80%	大賣/鉅額交易
2022/11/08	0	0.00	65	99.32	99.20	-65	1,747	-3.72%
2022/11/04	0	0.00	1	98.80	99.10	-1	1,771	-0.06%
2022/11/03	0	0.00	15	99.47	99.90	-15	1,791	-0.84%
2022/11/02	16	99.63	330	99.32	99.90	-314	1,822	-17.23%	大賣/鉅額交易
2022/11/01	0	0.00	19	97.92	98.20	-19	1,803	-1.05%
2022/10/31	23	98.24	649	97.66	98.40	-626	1,805	-34.68%	大賣/鉅額交易
2022/10/28	5	96.46	474	96.11	95.60	-469	1,772	-26.46%	大賣/鉅額交易
2022/10/27	6	93.95	220	94.30	94.60	-214	1,749	-12.23%	大賣/鉅額交易
2022/10/26	3.2	92.91	0	0.00	92.90	3.2	1,741	0.18%
2022/10/25	0	0.00	1	93.80	93.20	-1	1,744	-0.06%
2022/10/24	0	0.00	201	96.99	96.40	-201	1,752	-11.47%	大賣/鉅額交易
2022/10/20	0	0.00	8	97.08	96.30	-8	1,758	-0.46%
2022/10/19	10	99.47	306	99.20	98.50	-296	1,744	-16.97%	大賣/鉅額交易
2022/10/18	6	98.85	396	98.35	98.50	-390	1,728	-22.57%	大賣/鉅額交易
2022/10/17	13	97.65	696	96.97	97.80	-683	1,735	-39.35%	大賣/鉅額交易
2022/10/14	1	96.30	251	96.29	96.00	-250	1,744	-14.33%	大賣/鉅額交易
2022/10/12	0	0.00	12	97.24	97.40	-12	1,797	-0.67%
2022/10/11	9	97.40	3	97.53	97.20	6	1,827	0.33%
2022/10/07	3	99.10	108	99.05	99.00	-105	1,816	-5.78%	大賣/鉅額交易
2022/10/05	0	0.00	3	99.27	97.80	-3	1,819	-0.16%
2022/10/04	8	96.43	2	96.20	98.00	6	1,806	0.33%
2022/09/30	0	0.00	250	100.30	100.50	-250	1,751	-14.27%	大賣/鉅額交易
2022/09/29	0	0.00	205	100.73	100.00	-205	1,743	-11.76%	大賣/鉅額交易
2022/09/28	0	0.00	3	100.00	100.50	-3	1,708	-0.18%
2022/09/27	7	100.13	0	0.00	100.50	7	1,679	0.42%
2022/09/22	1	99.10	2	99.00	98.30	-1	1,651	-0.06%
2022/09/21	2	100.50	4	99.75	100.50	-2	1,615	-0.12%
2022/09/20	61	99.06	0	0.00	100.50	61	1,599	3.81%
2022/09/15	0	0.00	1	99.80	99.00	-1	1,689	-0.06%
2022/09/14	1	98.90	0	0.00	98.80	1	1,714	0.06%
2022/09/13	0	0.00	26	99.18	99.60	-26	1,720	-1.51%
2022/09/12	0	0.00	2	99.80	99.70	-2	1,753	-0.11%
2022/09/08	3	98.90	40	97.85	98.80	-37	1,775	-2.08%
2022/09/06	0	0.00	1	95.40	95.50	-1	1,763	-0.06%
2022/09/05	2	97.20	0	0.00	96.50	2	1,748	0.11%
2022/09/02	0	0.00	1	100.00	100.00	-1	1,725	-0.06%
2022/09/01	3	99.50	0	0.00	99.50	3	1,722	0.17%
2022/08/25	0	0.00	10	98.85	99.00	-10	1,712	-0.58%
2022/08/23	0	0.00	1	100.00	100.00	-1	1,727	-0.06%
2022/08/17	0	0.00	1	100.50	100.00	-1	1,727	-0.06%
2022/08/16	1	100.50	0	0.00	101.00	1	1,723	0.06%
2022/08/11	0	0.00	6	100.17	100.50	-6	1,699	-0.35%
2022/08/10	18	99.97	49	99.81	99.50	-31	1,677	-1.85%
2022/08/09	89	98.45	7	97.83	99.10	82	1,648	4.97%
2022/08/08	31	96.73	0	0.00	96.50	31	1,629	1.90%
2022/08/03	24	93.20	0	0.00	93.40	24	1,628	1.47%
2022/08/02	0	0.00	3	92.37	92.60	-3	1,634	-0.18%
2022/08/01	2	92.65	1	93.10	93.20	1	1,638	0.06%
2022/07/29	2	91.75	2	91.20	93.30	0	1,628	0.00%
2022/07/28	0	0.00	1	88.80	88.80	-1	1,585	-0.06%
2022/07/25	0	0.00	1	88.20	88.40	-1	1,632	-0.06%
2022/07/20	1	86.30	1,591	85.79	85.80	-1,590	1,618	-98.23%	大賣/鉅額交易
2022/07/19	0	0.00	1,553	84.36	85.20	-1,553	1,605	-96.73%	大賣/鉅額交易
2022/07/18	0	0.00	1,827	84.58	84.80	-1,827	1,609	-113.51%	大賣/鉅額交易
2022/07/14	1	84.30	0	0.00	83.40	1	1,616	0.06%
2022/07/08	2	83.90	0	0.00	83.90	2	1,647	0.12%
2022/07/07	0	0.00	66	82.30	82.30	-66	1,636	-4.03%
2022/07/06	31	82.00	0	0.00	82.00	31	1,635	1.90%
2022/07/04	0	0.00	6	83.40	83.00	-6	1,652	-0.36%
2022/06/30	1	87.00	1	86.30	86.80	0	1,648	0.00%
2022/06/28	23	87.63	1	87.00	88.30	22	1,609	1.37%
2022/06/27	0	0.00	2	88.20	87.10	-2	1,598	-0.13%
2022/06/23	1	99.40	1	100.00	97.60	0	1,512	0.00%
2022/06/22	7	100.79	7	100.71	100.50	0	1,441	0.00%
2022/06/21	7	102.71	1	101.00	102.50	6	1,412	0.42%
2022/06/20	2	101.75	2	103.50	101.00	0	1,394	0.00%
2022/06/17	2	104.25	0	0.00	105.00	2	1,356	0.15%
2022/06/13	17	105.50	0	0.00	105.50	17	1,402	1.21%
2022/06/09	0	0.00	4	105.50	105.50	-4	1,435	-0.28%
2022/06/08	4	106.50	0	0.00	106.50	4	1,440	0.28%
2022/06/07	0	0.00	1	105.50	106.00	-1	1,447	-0.07%
2022/06/06	1	106.00	0	0.00	106.00	1	1,453	0.07%
2022/06/02	0	0.00	1	105.50	105.50	-1	1,491	-0.07%
2022/06/01	1	106.50	0	0.00	106.50	1	1,538	0.07%
2022/05/31	4	104.50	0	0.00	104.50	4	1,533	0.26%
2022/05/30	0	0.00	3	104.00	104.50	-3	1,559	-0.19%
2022/05/18	0	0.00	1	103.50	103.00	-1	1,678	-0.06%
2022/05/17	66	103.12	3	102.83	103.00	63	1,694	3.72%
2022/05/16	4	103.25	0	0.00	103.00	4	1,704	0.23%
2022/05/13	56	101.71	0	0.00	101.50	56	1,692	3.31%
2022/05/12	1	100.50	1	100.00	100.00	0	1,723	0.00%
2022/05/11	0	0.00	2	100.00	100.00	-2	1,708	-0.12%
2022/05/10	2	101.50	6	100.42	101.50	-4	1,703	-0.23%
2022/05/09	100	102.00	14	101.57	102.00	86	1,715	5.01%
2022/05/06	9	103.78	3	103.00	104.00	6	1,727	0.35%
2022/05/05	4	104.00	3	103.50	104.00	1	1,748	0.06%
2022/05/03	0	0.00	2	102.00	103.00	-2	1,792	-0.11%
2022/04/28	0	0.00	5	102.30	103.00	-5	1,804	-0.28%
2022/04/27	107	103.08	7	103.79	104.50	100	1,786	5.60%	大買/
2022/04/26	46	104.50	0	0.00	105.50	46	1,798	2.56%
2022/04/25	206	104.85	1	104.50	105.00	205	1,882	10.89%	大買/鉅額交易
2022/04/22	2	106.75	0	0.00	107.50	2	1,892	0.11%
2022/04/20	0	0.00	5	105.50	105.50	-5	1,862	-0.27%
2022/04/19	1	105.50	3	105.00	105.00	-2	1,856	-0.11%
2022/04/18	4	104.50	4	103.75	104.50	0	1,854	0.00%
2022/04/15	6	104.17	10	103.85	104.50	-4	1,850	-0.22%
2022/04/14	10	104.25	2	104.00	104.50	8	1,857	0.43%
2022/04/13	0	0.00	8	102.25	103.00	-8	1,846	-0.43%
2022/04/12	6	102.50	0	0.00	102.50	6	1,857	0.32%
2022/04/11	5	101.70	5	102.00	101.50	0	1,873	0.00%
2022/04/08	8	103.44	64	102.52	102.50	-56	1,874	-2.99%
2022/04/07	1	101.50	2	102.25	101.50	-1	1,891	-0.05%
2022/04/06	0	0.00	1	103.00	102.50	-1	1,889	-0.05%
2022/04/01	1	103.50	0	0.00	103.00	1	1,888	0.05%
2022/03/31	108	104.00	0	0.00	103.50	108	1,896	5.69%	大買/鉅額交易
2022/03/30	43	104.00	5	103.80	104.00	38	1,914	1.99%
2022/03/29	8	105.06	2	104.50	104.50	6	1,932	0.31%
2022/03/28	6	103.42	1	103.00	103.50	5	1,924	0.26%
2022/03/25	1	103.00	0	0.00	103.00	1	1,937	0.05%
2022/03/24	0	0.00	2	102.75	103.00	-2	1,958	-0.10%
2022/03/23	2	102.50	0	0.00	102.50	2	2,006	0.10%
2022/03/21	3	102.00	0	0.00	101.50	3	2,046	0.15%
2022/03/18	1	101.50	2	101.50	102.00	-1	2,073	-0.05%
2022/03/17	8	102.25	0	0.00	102.00	8	2,059	0.39%
2022/03/16	0	0.00	1	100.50	100.50	-1	2,033	-0.05%
2022/03/15	1	100.00	0	0.00	100.00	1	2,013	0.05%
2022/03/14	1	101.00	13	101.04	101.00	-12	1,989	-0.60%
2022/03/11	0	0.00	1	102.00	101.50	-1	1,988	-0.05%
2022/03/10	5	102.30	0	0.00	102.50	5	1,998	0.25%
2022/03/09	0	0.00	13	100.50	101.00	-13	1,990	-0.65%
2022/03/08	9	101.11	0	0.00	100.50	9	1,987	0.45%
2022/03/07	6	101.50	8	100.63	100.50	-2	1,952	-0.10%
2022/03/04	8	103.38	2	102.50	103.00	6	1,922	0.31%
2022/03/03	3	103.00	2	102.50	103.00	1	1,913	0.05%
2022/03/02	5	101.40	3	101.00	102.50	2	1,911	0.10%
2022/03/01	3	101.00	11	101.00	101.50	-8	1,893	-0.42%
2022/02/25	8	100.38	5	100.50	100.50	3	1,895	0.16%
2022/02/24	3	99.93	0	0.00	99.80	3	1,885	0.16%
2022/02/23	2	101.00	0	0.00	100.50	2	1,856	0.11%
2022/02/22	6	101.00	5	100.80	100.50	1	1,885	0.05%
2022/02/21	9	101.61	4	101.50	102.00	5	1,954	0.26%
2022/02/18	20	101.45	0	0.00	101.50	20	1,971	1.01%
2022/02/16	0	0.00	8	101.00	101.00	-8	1,993	-0.40%
2022/02/15	4	101.38	0	0.00	101.50	4	1,993	0.20%
2022/02/14	3	101.00	15	100.80	101.00	-12	1,998	-0.60%
2022/02/11	2	103.00	6	102.50	103.00	-4	1,982	-0.20%
2022/02/10	2	103.50	0	0.00	103.50	2	2,006	0.10%
2022/02/09	9	103.00	25	102.68	103.50	-16	2,018	-0.79%
2022/02/08	41	103.48	17	103.09	103.00	24	2,001	1.20%
2022/02/07	19	102.39	1	101.50	102.50	18	1,992	0.90%
2022/01/26	0	0.00	6	101.08	101.50	-6	1,984	-0.30%
2022/01/25	3	100.00	9	100.50	101.00	-6	1,995	-0.30%
2022/01/24	2	99.85	0	0.00	101.50	2	1,985	0.10%
2022/01/21	3	101.33	4	100.63	101.00	-1	2,020	-0.05%
2022/01/20	4	103.75	6	103.08	103.50	-2	1,977	-0.10%
2022/01/19	36	104.15	22	104.02	104.00	14	1,964	0.71%
2022/01/18	62	105.30	1	105.50	105.00	61	1,934	3.15%
2022/01/14	0	0.00	5	101.00	101.00	-5	1,830	-0.27%
2022/01/12	8	101.13	0	0.00	101.00	8	1,841	0.43%
2022/01/11	0	0.00	0	101.00	101.00	0	1,834	0.00%
2022/01/10	0	0.00	1	100.50	101.50	-1	1,842	-0.05%
2022/01/07	1	100.00	0	0.00	101.50	1	1,858	0.05%
2022/01/06	2	101.00	0	0.00	101.50	2	1,898	0.11%
2022/01/05	1	102.50	0	0.00	101.50	1	1,942	0.05%
2022/01/04	1	102.00	0	0.00	102.00	1	1,939	0.05%
2022/01/03	139	101.50	0	0.00	101.50	139	1,918	7.25%	大買/鉅額交易
2021/12/29	38	100.50	0	0.00	100.50	38	1,892	2.01%
2021/12/28	0	0.00	12	100.00	100.50	-12	1,881	-0.64%
2021/12/27	0	0.00	1	100.00	100.50	-1	1,875	-0.05%
2021/12/23	16	99.90	0	0.00	99.90	16	1,875	0.85%
2021/12/21	1	99.20	1	99.10	99.00	0	1,850	0.00%
2021/12/20	233	98.67	3	98.57	98.30	230	1,846	12.46%	大買/鉅額交易
2021/12/17	2	98.95	1	97.60	99.10	1	1,852	0.05%
2021/12/16	2	97.50	2	96.70	98.10	0	1,824	0.00%
2021/12/14	1	96.00	1	96.10	95.00	0	1,847	0.00%
2021/12/13	4	96.90	9	96.87	96.70	-5	1,810	-0.28%
2021/12/09	58	98.06	2	98.40	97.80	56	1,808	3.10%
2021/12/08	1	97.70	0	0.00	97.70	1	1,809	0.06%
2021/12/06	1	97.10	0	0.00	97.10	1	1,815	0.06%
2021/12/03	0	0.00	1	97.40	97.70	-1	1,811	-0.06%
2021/12/02	0	0.00	1	97.00	97.40	-1	1,808	-0.06%
2021/12/01	2	97.25	1.1	96.25	97.10	0.9	1,823	0.05%
2021/11/30	1	97.10	0	0.00	96.00	1	1,829	0.05%
2021/11/29	0	0.00	1	96.00	96.50	-1	1,820	-0.05%
2021/11/26	0	0.00	3	97.40	97.00	-3	1,818	-0.16%
2021/11/24	101	98.11	1	97.60	98.40	100	1,806	5.54%	大買/
2021/11/23	1	100.00	3	98.87	98.50	-2	1,794	-0.11%
2021/11/22	1	99.90	1	99.70	100.00	0	1,784	0.00%
2021/11/19	0	0.00	1	101.00	99.70	-1	1,800	-0.06%
2021/11/18	35	100.59	7	100.50	100.50	28	1,785	1.57%
2021/11/17	1	97.70	0	0.00	97.90	1	1,736	0.06%
2021/11/16	52	97.74	0	0.00	97.70	52	1,752	2.97%
2021/11/15	14	97.52	1	97.60	97.90	13	1,757	0.74%
2021/11/12	34	97.18	0	0.00	97.10	34	1,768	1.92%
2021/11/11	35	96.75	1	96.70	96.70	34	1,809	1.88%
2021/11/10	1	97.00	1	96.70	97.00	0	1,831	0.00%
2021/11/09	1	97.30	6	97.27	97.10	-5	1,850	-0.27%
2021/11/08	51	98.19	1	97.60	98.20	50	1,834	2.73%
2021/11/03	50	96.14	0	0.00	96.00	50	1,927	2.59%
2021/11/02	17	97.19	0	0.00	96.10	17	1,975	0.86%
2021/11/01	3	97.90	0	0.00	97.90	3	1,999	0.15%
2021/10/29	1	97.80	0.3	97.20	97.30	0.7	2,060	0.03%
2021/10/28	10	94.90	0	0.00	95.10	10	2,092	0.48%
2021/10/27	0	0.00	2	94.10	94.30	-2	2,147	-0.09%
2021/10/26	2	94.30	5	94.10	94.30	-3	2,183	-0.14%
2021/10/25	1	93.50	1	94.20	93.70	0	2,221	0.00%
2021/10/22	3	93.40	0	0.00	93.70	3	2,263	0.13%
2021/10/21	81	92.01	1	92.20	92.00	80	2,275	3.52%
2021/10/20	3	92.03	2	91.70	92.00	1	2,297	0.04%
2021/10/18	1	90.80	0	0.00	91.00	1	2,628	0.04%
2021/10/14	4	89.13	1	88.80	88.70	3	2,725	0.11%
2021/10/13	2	91.05	2	91.30	90.80	0	2,723	0.00%
2021/10/12	0	0.00	2	93.30	93.30	-2	2,707	-0.07%
2021/10/08	1	94.60	0	0.00	94.00	1	2,724	0.04%
2021/10/07	2	94.00	0	0.00	94.40	2	2,786	0.07%
2021/10/06	2	92.75	1	93.00	92.00	1	2,853	0.04%
2021/10/05	1	93.00	2	92.05	92.50	-1	2,915	-0.03%
2021/10/04	6	92.00	1	92.10	92.00	5	2,994	0.17%
2021/10/01	1	92.80	2	92.25	92.00	-1	3,110	-0.03%
2021/09/29	1	93.40	2	93.40	93.40	-1	3,243	-0.03%
2021/09/28	2	93.80	1	94.30	94.10	1	3,269	0.03%
2021/09/27	1	92.40	1	93.10	92.80	0	3,329	0.00%
2021/09/24	3	93.07	1	92.90	92.70	2	3,345	0.06%
2021/09/23	0	0.00	2	93.00	92.70	-2	3,338	-0.06%
2021/09/22	1	93.60	2	94.15	92.60	-1	3,330	-0.03%
2021/09/17	1.1	95.30	0	0.00	95.50	1.1	3,306	0.03%
2021/09/15	0	0.00	1	95.20	94.70	-1	3,374	-0.03%
2021/09/14	2.1	95.42	2	95.90	95.50	0.1	3,391	0.00%
2021/09/10	8	94.53	2	94.30	94.50	6	3,401	0.18%
2021/09/08	1	94.10	3	94.83	94.10	-2	3,446	-0.06%
2021/09/07	2	95.85	3	96.37	95.70	-1	3,461	-0.03%
2021/09/06	4	96.00	3	96.70	96.00	1	3,479	0.03%
2021/09/03	0	0.00	3	98.43	98.00	-3	3,465	-0.09%
2021/09/02	0	0.00	12	98.68	98.00	-12	3,463	-0.35%
2021/09/01	11	99.21	8	99.24	99.00	3	3,479	0.09%
2021/08/31	7	99.29	0	0.00	99.00	7	3,487	0.20%
2021/08/27	0	0.00	1	97.50	97.60	-1	3,502	-0.03%
2021/08/26	0	0.00	6	97.82	97.50	-6	3,505	-0.17%
2021/08/25	5.2	98.77	9	98.58	99.10	-3.8	3,497	-0.11%
2021/08/24	2	97.80	1	97.60	97.50	1	3,483	0.03%
2021/08/23	6	95.55	0	0.00	95.40	6	3,490	0.17%
2021/08/20	5	93.88	2	94.55	93.80	3	3,469	0.09%
2021/08/19	2	96.15	5	96.04	96.00	-3	3,453	-0.09%
2021/08/18	5	97.66	0	0.00	97.90	5	3,429	0.15%
2021/08/17	2	96.95	4	97.45	97.60	-2	3,418	-0.06%
2021/08/16	4	96.18	1	95.30	96.30	3	3,376	0.09%
2021/08/13	2	95.80	2	96.00	95.30	0	3,368	0.00%
2021/08/11	0	0.00	6	97.33	97.10	-6	3,366	-0.18%
2021/08/10	1	98.40	3	99.50	98.90	-2	3,348	-0.06%
2021/08/09	4	100.63	2	101.00	100.50	2	3,349	0.06%
2021/08/06	2	101.00	12	101.00	101.00	-10	3,377	-0.30%
2021/08/05	11	102.32	4	101.88	102.50	7	3,393	0.21%
2021/08/04	12	101.42	1	101.00	101.00	11	3,452	0.32%
2021/08/03	13	101.81	4	101.50	102.50	9	3,476	0.26%
2021/08/02	10	104.25	0	0.00	104.00	10	3,441	0.29%
2021/07/28	2	107.00	0	0.00	107.00	2	3,455	0.06%
2021/07/27	3	109.83	0	0.00	109.00	3	3,535	0.08%
2021/07/26	3	111.17	0	0.00	110.50	3	3,628	0.08%
2021/07/23	6	111.17	1,021	111.15	110.50	-1,015	3,795	-26.75%	大賣/鉅額交易
2021/07/22	5	124.00	3	124.00	124.50	2	3,602	0.06%
2021/07/21	2	123.50	1	122.50	123.00	1	3,539	0.03%
2021/07/20	501	124.31	1	124.50	124.50	500	3,511	14.24%	大買/鉅額交易
2021/07/19	400	126.00	10	126.10	125.50	390	3,453	11.29%	大買/鉅額交易
2021/07/16	409	126.76	0	0.00	127.00	409	3,461	11.81%	大買/鉅額交易
2021/07/15	175	125.51	0	0.00	126.00	175	3,471	5.04%	大買/鉅額交易
2021/07/13	400	125.31	0	0.00	125.00	400	3,450	11.59%	大買/鉅額交易
2021/07/12	938	126.36	150	126.48	126.50	788	3,402	23.16%	大買/大賣/鉅額交易
2021/07/09	1,355	127.14	2	126.75	127.00	1,353	3,415	39.62%	大買/鉅額交易
2021/07/08	1,866	129.04	152	128.86	129.00	1,714	3,466	49.44%	大買/大賣/鉅額交易
2021/07/07	1,950	127.69	150	127.92	128.00	1,800	3,377	53.29%	大買/大賣/鉅額交易
2021/07/06	846	127.04	4	127.50	128.00	842	3,355	25.09%	大買/鉅額交易
2021/07/05	1,457	126.00	4	125.75	126.00	1,453	3,340	43.49%	大買/鉅額交易
2021/07/02	388	124.10	0	0.00	125.50	388	3,353	11.57%	大買/鉅額交易
2021/07/01	346	122.37	7	122.57	122.50	339	3,352	10.11%	大買/鉅額交易
2021/06/29	1	122.00	1	121.00	121.00	0	3,341	0.00%
2021/06/28	2	121.75	1	122.00	122.00	1	3,360	0.03%
2021/06/25	1	120.00	0	0.00	120.00	1	3,372	0.03%
2021/06/23	5	117.00	0	0.00	118.00	5	3,385	0.15%
2021/06/21	0	0.00	5	116.30	116.00	-5	3,419	-0.15%
2021/06/17	2	119.00	1	118.50	119.00	1	3,524	0.03%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/11	30	117.50	1	117.50	117.50	29	3,697	0.78%
2021/06/10	30	116.75	0	0.00	117.50	30	3,759	0.80%
2021/06/08	10	117.00	0	0.00	117.00	10	3,990	0.25%
2021/06/07	0	0.00	1	116.50	118.00	-1	4,029	-0.02%
2021/06/03	20	119.25	1	119.00	119.00	19	4,085	0.47%
2021/06/02	1	120.00	0	0.00	118.50	1	4,113	0.02%
2021/06/01	3	119.67	0	0.00	119.50	3	4,144	0.07%
2021/05/31	0	0.00	2	117.25	118.00	-2	4,168	-0.05%
2021/05/28	2	117.50	0	0.00	118.00	2	4,183	0.05%
2021/05/27	0	0.00	125	116.60	116.50	-125	4,245	-2.94%	大賣/鉅額交易
2021/05/26	30	117.50	0	0.00	117.50	30	4,320	0.69%
2021/05/25	3	118.50	0	0.00	117.50	3	4,349	0.07%
2021/05/24	0	0.00	1	115.00	116.00	-1	4,353	-0.02%
2021/05/21	60	115.67	0	0.00	116.50	60	4,376	1.37%
2021/05/20	15	115.50	0	0.00	116.00	15	4,383	0.34%
2021/05/19	30	116.50	12	115.88	116.50	18	4,419	0.41%
2021/05/18	5	114.80	0	0.00	116.00	5	4,428	0.11%
2021/05/17	0	0.00	6	110.67	110.00	-6	4,440	-0.14%
2021/05/14	0	0.00	5	115.40	116.00	-5	4,404	-0.11%
2021/05/13	3	114.50	1	113.00	116.00	2	4,365	0.05%
2021/05/12	5	119.10	3	113.50	117.00	2	4,304	0.05%
2021/05/11	3	125.00	27	123.76	120.50	-24	4,221	-0.57%
2021/05/10	0	0.00	11	128.05	126.00	-11	4,156	-0.26%
2021/05/07	12	129.17	4	127.50	130.00	8	4,206	0.19%
2021/05/06	5	126.40	2	125.00	126.50	3	4,219	0.07%
2021/05/05	0	0.00	15	125.40	125.00	-15	4,233	-0.35%
2021/05/04	6	128.17	21	127.50	127.00	-15	4,266	-0.35%
2021/05/03	32	130.89	3	129.50	130.50	29	4,242	0.68%
2021/04/29	9	130.50	1	129.00	128.50	8	4,190	0.19%
2021/04/28	0	0.00	15	125.53	124.50	-15	4,029	-0.37%
2021/04/27	19	128.50	10	127.60	127.50	9	4,141	0.22%
2021/04/26	5	127.60	30	127.17	127.00	-25	4,143	-0.60%
2021/04/23	0	0.00	10	125.50	125.50	-10	4,160	-0.24%
2021/04/22	0	0.00	5	125.80	124.00	-5	4,261	-0.12%
2021/04/21	2	126.00	44	126.07	126.50	-42	4,388	-0.96%
2021/04/20	3	125.50	20	125.50	125.00	-17	4,422	-0.38%
2021/04/16	0	0.00	2	122.50	123.00	-2	4,538	-0.04%
2021/04/15	4	122.75	1	121.50	121.50	3	4,555	0.07%
2021/04/14	40	125.13	211	121.44	123.00	-171	4,496	-3.80%	大賣/鉅額交易
2021/04/13	0	0.00	12	127.58	126.00	-12	4,421	-0.27%
2021/04/12	13	127.69	19	128.76	127.50	-6	4,450	-0.13%
2021/04/09	24	128.67	0	0.00	129.00	24	4,414	0.54%
2021/04/08	1	129.50	4	129.00	129.50	-3	4,358	-0.07%
2021/04/07	6	128.17	40	128.50	129.00	-34	4,313	-0.79%
2021/04/01	1	126.50	5	126.30	126.50	-4	4,248	-0.09%
2021/03/31	2	127.50	7	126.21	127.00	-5	4,246	-0.12%
2021/03/30	172	127.05	27	126.78	127.00	145	4,236	3.42%	大買/鉅額交易
2021/03/29	43	124.71	22	125.55	125.50	21	4,246	0.49%
2021/03/26	1	124.50	0	0.00	124.50	1	4,240	0.02%
2021/03/25	10	122.50	0	0.00	124.00	10	4,249	0.24%
2021/03/24	2	125.00	300	124.55	124.00	-298	4,286	-6.95%	大賣/鉅額交易
2021/03/23	56	125.46	28	125.00	124.50	28	4,299	0.65%
2021/03/22	5	127.90	19	126.89	128.00	-14	4,293	-0.33%
2021/03/19	12	126.04	81	125.73	126.50	-69	4,255	-1.62%
2021/03/18	55	125.65	11	125.41	125.00	44	4,186	1.05%
2021/03/17	0	0.00	4	124.00	123.50	-4	4,140	-0.10%
2021/03/16	12	123.63	16	123.97	124.50	-4	4,183	-0.10%
2021/03/15	22	124.68	88	123.70	124.00	-66	4,230	-1.56%
2021/03/12	15	119.60	21	119.98	120.00	-6	4,060	-0.15%
2021/03/11	60	119.10	7	119.07	119.00	53	4,059	1.31%
2021/03/10	65	120.00	3	120.00	119.50	62	4,056	1.53%
2021/03/09	1	120.00	30	119.83	119.50	-29	4,083	-0.71%
2021/03/08	0	0.00	4	119.25	119.00	-4	4,170	-0.10%
2021/03/05	14	119.04	40	119.43	119.50	-26	4,252	-0.61%
2021/03/04	20	118.50	31	118.97	118.50	-11	4,410	-0.25%
2021/03/03	26	118.15	1	117.00	118.00	25	4,619	0.54%
2021/03/02	51	119.52	10	119.05	118.50	41	4,605	0.89%
2021/02/26	37	119.92	2	119.00	119.50	35	4,573	0.77%
2021/02/25	6	118.75	22	118.95	119.00	-16	4,499	-0.36%
2021/02/24	50	118.00	8	117.81	117.50	42	4,486	0.94%
2021/02/23	18	118.22	1	118.00	118.00	17	4,479	0.38%
2021/02/22	15	119.33	4	119.00	119.00	11	4,460	0.25%
2021/02/19	17	117.74	66	118.63	119.50	-49	4,451	-1.10%
2021/02/18	171	117.30	0	0.00	117.50	171	4,412	3.88%	大買/鉅額交易
2021/02/17	46	117.28	0	0.00	117.50	46	4,402	1.04%
2021/02/05	20	116.50	4	117.13	116.50	16	4,374	0.37%
2021/02/04	1	117.50	12	117.33	117.50	-11	4,372	-0.25%
2021/02/03	25	115.64	58	116.16	116.50	-33	4,374	-0.75%
2021/02/02	98	114.86	65	115.38	115.50	33	4,369	0.76%
2021/02/01	0	0.00	40	113.88	114.00	-40	4,373	-0.91%
2021/01/29	37	116.88	0	0.00	115.00	37	4,356	0.85%
2021/01/28	72	117.93	37	118.34	118.00	35	4,268	0.82%
2021/01/27	0	0.00	2	121.50	121.00	-2	4,233	-0.05%
2021/01/26	2	122.00	19	121.61	121.50	-17	4,216	-0.40%
2021/01/25	41	121.10	1	119.00	121.50	40	4,202	0.95%
2021/01/22	13	117.62	19	118.39	119.50	-6	4,159	-0.14%
2021/01/21	35	118.13	42	118.44	118.00	-7	4,164	-0.17%
2021/01/20	82	118.73	7	119.64	117.50	75	4,133	1.81%
2021/01/19	40	118.88	1	119.50	118.50	39	3,975	0.98%
2021/01/18	61	118.83	16	118.53	119.50	45	3,930	1.14%
2021/01/15	186	119.34	27	119.33	119.50	159	3,880	4.10%	大買/鉅額交易
2021/01/14	29	119.91	12	118.92	119.00	17	3,824	0.44%
2021/01/13	19	117.37	206	116.95	117.50	-187	3,681	-5.08%	大賣/鉅額交易
2021/01/12	8	115.81	21	115.86	115.50	-13	3,612	-0.36%
2021/01/11	14	117.11	1	118.00	116.00	13	3,584	0.36%
2021/01/08	2	115.00	0	0.00	114.50	2	3,455	0.06%
2021/01/07	2	115.00	16	115.00	115.00	-14	3,412	-0.41%
2021/01/06	3	114.83	5	115.20	115.00	-2	3,404	-0.06%
2021/01/05	22	116.25	11	114.27	116.50	11	3,382	0.33%
2021/01/04	0	0.00	2	114.25	115.00	-2	3,390	-0.06%
2020/12/31	0	0.00	1	114.50	114.00	-1	3,402	-0.03%
2020/12/30	10	114.50	2	115.00	115.00	8	3,420	0.23%
2020/12/29	8	115.50	8	115.50	115.50	0	3,422	0.00%
2020/12/28	0	0.00	2	115.25	115.50	-2	3,422	-0.06%
2020/12/25	2	115.00	5	114.40	114.50	-3	3,405	-0.09%
2020/12/24	2	115.50	28	115.00	114.00	-26	3,401	-0.76%
2020/12/23	2	116.00	0	0.00	114.50	2	3,391	0.06%
2020/12/22	2	114.50	10	114.35	114.00	-8	3,385	-0.24%
2020/12/18	3	113.50	0	0.00	115.00	3	3,353	0.09%
2020/12/17	11	113.55	5	113.80	115.00	6	3,312	0.18%
2020/12/16	1	112.50	119	112.81	113.50	-118	3,279	-3.60%	大賣/鉅額交易
2020/12/15	15	114.00	7	113.43	113.00	8	3,202	0.25%
2020/12/14	14	114.43	3	114.50	114.50	11	3,206	0.34%
2020/12/11	3	114.83	28	113.59	113.50	-25	3,216	-0.78%
2020/12/10	20	115.50	5	115.10	114.50	15	3,194	0.47%
2020/12/09	25	118.34	6	118.08	118.00	19	3,129	0.61%
2020/12/08	12	115.71	2	115.75	115.50	10	3,043	0.33%
2020/12/07	33	116.11	8	115.69	115.50	25	3,034	0.82%
2020/12/04	4	116.38	6	115.50	116.00	-2	3,103	-0.06%
2020/12/03	5	117.10	49	116.98	116.00	-44	3,132	-1.40%
2020/12/02	13	118.54	51	118.17	118.50	-38	3,104	-1.22%
2020/12/01	69	117.22	12	116.96	117.50	57	3,005	1.90%
2020/11/30	34	117.65	29	118.09	116.00	5	2,969	0.17%
2020/11/27	112	116.10	24	117.10	118.50	88	2,832	3.11%	大買/
2020/11/26	27	110.80	0	0.00	110.50	27	2,661	1.01%
2020/11/25	1	110.50	2	110.00	109.50	-1	2,679	-0.04%
2020/11/24	4	110.63	45	110.99	110.50	-41	2,683	-1.53%
2020/11/23	11	110.32	0	0.00	110.00	11	2,687	0.41%
2020/11/20	3	109.00	2	108.75	109.00	1	2,685	0.04%
2020/11/19	9	109.50	6	109.33	109.00	3	2,701	0.11%
2020/11/18	4	109.75	1	109.50	109.50	3	2,698	0.11%
2020/11/17	21	109.74	104	109.89	109.00	-83	2,724	-3.05%	大賣/
2020/11/16	1	110.00	3	110.00	109.50	-2	2,813	-0.07%
2020/11/13	1	109.50	0	0.00	109.00	1	2,908	0.03%
2020/11/12	1	110.50	116	110.09	109.00	-115	2,931	-3.92%	大賣/鉅額交易
2020/11/11	0	0.00	2	110.00	110.50	-2	2,961	-0.07%
2020/11/10	1	110.00	1	111.50	110.00	0	3,035	0.00%
2020/11/09	1	111.50	1	112.00	111.50	0	3,136	0.00%
2020/11/06	1	111.50	38	111.22	111.00	-37	3,180	-1.16%
2020/11/05	3	111.00	1	110.00	111.00	2	3,252	0.06%
2020/11/04	22	110.02	16	109.56	111.00	6	3,332	0.18%
2020/11/03	4	110.75	12	109.54	111.00	-8	3,342	-0.24%
2020/11/02	11	108.91	8	109.31	108.00	3	3,397	0.09%
2020/10/30	1	112.50	1	112.50	112.50	0	3,408	0.00%
2020/10/29	60	110.66	53	111.42	111.50	7	3,486	0.20%
2020/10/28	0	0.00	2	109.00	109.00	-2	3,548	-0.06%
2020/10/27	1	109.00	1	107.50	109.00	0	3,816	0.00%
2020/10/26	1	108.50	12	108.50	108.50	-11	4,074	-0.27%
2020/10/23	5	108.30	0	0.00	108.50	5	4,425	0.11%
2020/10/22	17	107.59	1	107.50	107.50	16	4,633	0.35%
2020/10/21	4	108.50	1	110.00	108.50	3	4,721	0.06%
2020/10/19	0	0.00	1	108.50	109.00	-1	4,994	-0.02%
2020/10/16	2	108.75	2	108.75	108.50	0	5,039	0.00%
2020/10/15	9	108.94	6	108.58	108.50	3	5,166	0.06%
2020/10/14	1	109.50	2	109.25	109.50	-1	5,254	-0.02%
2020/10/13	4	110.50	152	110.16	110.00	-148	5,330	-2.78%	大賣/鉅額交易
2020/10/12	4	110.25	22	109.98	109.00	-18	5,371	-0.34%
2020/10/08	8	108.00	4	107.38	108.00	4	5,393	0.07%
2020/10/07	9	107.89	0	0.00	108.00	9	5,421	0.17%
2020/10/06	50	108.62	1	109.50	108.50	49	5,446	0.90%
2020/10/05	11	108.50	0	0.00	108.50	11	5,553	0.20%
2020/09/28	0	0.00	3	107.67	109.00	-3	6,083	-0.05%
2020/09/25	1	109.50	0	0.00	106.50	1	6,268	0.02%
2020/09/24	19	108.68	2	108.75	108.00	17	6,330	0.27%
2020/09/23	2	111.50	3	110.67	110.00	-1	6,449	-0.02%
2020/09/22	2	111.00	1	110.50	109.50	1	6,470	0.02%
2020/09/21	0	0.00	1	109.50	109.50	-1	6,465	-0.02%
2020/09/18	1	111.00	6	111.00	110.50	-5	6,494	-0.08%
2020/09/17	104	111.63	2	111.75	111.50	102	6,518	1.56%	大買/鉅額交易
2020/09/16	1	111.00	7	110.29	110.00	-6	6,537	-0.09%
2020/09/15	11	110.45	23	110.09	110.00	-12	6,572	-0.18%
2020/09/14	22	109.25	9	108.17	109.50	13	6,650	0.20%
2020/09/11	10	107.15	8	107.44	106.50	2	6,704	0.03%
2020/09/10	6	109.33	18	108.58	108.00	-12	6,723	-0.18%
2020/09/09	17	108.41	4	107.88	108.00	13	6,732	0.19%
2020/09/08	2	106.50	1	106.50	107.00	1	6,659	0.02%
2020/09/07	1	109.00	3	110.33	109.00	-2	6,691	-0.03%
2020/09/04	5	110.10	7	109.50	112.00	-2	6,741	-0.03%
2020/09/03	7	112.43	17	111.71	111.00	-10	6,782	-0.15%
2020/09/02	23	109.87	2	109.25	110.50	21	6,778	0.31%
2020/08/31	0	0.00	4	108.00	108.00	-4	6,826	-0.06%
2020/08/28	28	109.00	41	108.96	109.00	-13	6,852	-0.19%
2020/08/27	7	113.07	32	111.81	110.50	-25	6,923	-0.36%
2020/08/26	6	111.75	12	110.54	112.00	-6	7,015	-0.09%
2020/08/25	97	111.03	4	109.50	110.50	93	7,054	1.32%
2020/08/24	0	0.00	2	110.25	110.50	-2	7,075	-0.03%
2020/08/21	3	111.33	23	109.87	111.00	-20	7,138	-0.28%
2020/08/20	0	0.00	17	109.62	108.00	-17	7,211	-0.24%
2020/08/19	12	116.58	12	115.58	114.00	0	7,143	0.00%
2020/08/18	8	118.50	25	118.06	119.00	-17	7,066	-0.24%
2020/08/17	14	118.89	35	117.73	119.00	-21	7,120	-0.29%
2020/08/14	36	118.03	9	116.83	119.00	27	7,282	0.37%
2020/08/13	2	116.00	14	114.89	115.50	-12	7,267	-0.17%
2020/08/12	15	117.10	25	115.28	117.00	-10	7,236	-0.14%
2020/08/11	8	116.69	28	116.11	116.00	-20	7,231	-0.28%
2020/08/10	4	118.88	239	118.47	118.50	-235	7,187	-3.27%	大賣/鉅額交易
2020/08/07	7	121.93	6	121.33	122.00	1	7,156	0.01%
2020/08/06	18	123.89	23	123.48	122.00	-5	7,162	-0.07%
2020/08/05	36	122.14	17	122.18	122.50	19	7,121	0.27%
2020/08/04	20	121.73	9	122.11	122.00	11	7,138	0.15%
2020/08/03	3	124.17	9	123.78	122.50	-6	7,077	-0.08%
2020/07/31	6	128.83	360	127.85	125.00	-354	6,992	-5.06%	大賣/鉅額交易
2020/07/30	28	126.23	300	125.03	125.50	-272	6,759	-4.02%	大賣/鉅額交易
2020/07/29	172	123.16	9	119.78	123.50	163	6,553	2.49%	大買/鉅額交易
2020/07/28	23	119.39	27	120.11	117.00	-4	6,255	-0.06%
2020/07/27	19	118.82	29	118.41	117.50	-10	6,152	-0.16%
2020/07/24	17	117.12	26	117.02	116.50	-9	6,124	-0.15%
2020/07/23	28	114.45	73	114.01	115.50	-45	6,049	-0.74%
2020/07/22	14	112.04	30	111.58	111.50	-16	6,241	-0.26%
2020/07/21	8	112.50	6	113.33	112.00	2	6,292	0.03%
2020/07/20	82	111.65	5	110.70	113.00	77	6,253	1.23%
2020/07/17	4	111.75	13	110.77	111.00	-9	6,262	-0.14%
2020/07/16	17	110.71	0	0.00	111.00	17	6,285	0.27%
2020/07/15	1	110.00	4	109.50	109.00	-3	6,365	-0.05%
2020/07/14	2	109.00	1	109.00	109.50	1	6,407	0.02%
2020/07/13	1	109.00	42	108.88	109.50	-41	6,406	-0.64%
2020/07/10	2	110.25	3	109.83	109.50	-1	6,448	-0.02%
2020/07/09	5	113.50	1	113.00	113.50	4	6,441	0.06%
2020/07/08	4	113.38	13	114.08	112.00	-9	6,308	-0.14%
2020/07/07	8	116.13	388	118.93	114.00	-380	6,256	-6.07%	大賣/鉅額交易
2020/07/06	35	124.91	7	124.00	126.50	28	6,116	0.46%
2020/07/03	364	123.50	21	123.14	124.00	343	6,162	5.57%	大買/鉅額交易
2020/07/02	31	124.06	13	123.62	123.50	18	6,214	0.29%
2020/07/01	5	119.80	4	118.50	120.00	1	6,187	0.02%
2020/06/30	5	118.80	4	118.13	118.50	1	6,219	0.02%
2020/06/29	4	118.75	2	118.50	118.00	2	6,267	0.03%
2020/06/24	2	118.75	2	118.75	119.00	0	6,275	0.00%
2020/06/23	2	119.00	7	118.14	119.00	-5	6,376	-0.08%
2020/06/22	45	118.90	16	118.50	119.00	29	6,365	0.46%
2020/06/19	26	119.58	15	119.10	119.00	11	6,358	0.17%
2020/06/18	16	116.34	9	114.28	117.50	7	6,298	0.11%
2020/06/17	25	114.90	2	114.00	114.00	23	6,238	0.37%
2020/06/16	1	114.00	9	113.56	114.00	-8	6,255	-0.13%
2020/06/15	0	0.00	8	112.75	113.00	-8	6,297	-0.13%
2020/06/12	19	111.34	1	108.50	113.50	18	6,321	0.28%
2020/06/11	103	113.69	9	114.11	111.50	94	6,301	1.49%	大買/
2020/06/10	8	114.81	3	113.67	115.00	5	6,277	0.08%
2020/06/09	2	113.75	2	113.50	113.50	0	6,310	0.00%
2020/06/08	101	113.91	7	113.07	113.50	94	6,311	1.49%	大買/
2020/06/05	4	114.00	0	0.00	114.50	4	6,269	0.06%
2020/06/04	0	0.00	6	110.25	112.50	-6	6,237	-0.10%
2020/06/03	1	110.50	2	109.25	110.00	-1	6,219	-0.02%
2020/06/02	1	107.50	39	106.97	108.00	-38	6,143	-0.62%
2020/06/01	3	105.00	23	104.43	105.50	-20	6,056	-0.33%
2020/05/29	31	104.08	13	103.04	103.00	18	6,033	0.30%
2020/05/28	0	0.00	42	104.99	104.00	-42	6,060	-0.69%
2020/05/27	4	105.25	4	104.50	103.50	0	6,049	0.00%
2020/05/26	3	102.83	5	102.30	102.50	-2	5,967	-0.03%
2020/05/25	9	101.39	4	100.38	102.50	5	5,956	0.08%
2020/05/22	3	102.67	32	102.39	100.50	-29	5,957	-0.49%
2020/05/21	68	103.71	189	103.19	104.00	-121	5,881	-2.06%	大賣/鉅額交易
2020/05/20	208	99.04	2	97.90	99.50	206	5,688	3.62%	大買/鉅額交易
2020/05/19	2	98.85	64	98.61	97.60	-62	5,639	-1.10%
2020/05/18	2	98.45	0	0.00	98.00	2	5,578	0.04%
2020/05/15	3	96.87	0	0.00	97.30	3	5,529	0.05%
2020/05/14	0	0.00	6	98.52	97.20	-6	5,498	-0.11%
2020/05/13	17	98.51	2	98.65	99.20	15	5,447	0.28%
2020/05/12	53	98.23	4	97.85	97.90	49	5,453	0.90%
2020/05/11	3	100.00	64	99.50	98.60	-61	5,434	-1.12%
2020/05/08	10	98.02	0	0.00	98.60	10	5,336	0.19%
2020/05/06	0	0.00	5	97.88	97.50	-5	5,227	-0.10%
2020/05/05	157	98.35	62	98.47	98.00	95	5,222	1.82%	大買/
2020/05/04	173	97.57	18	97.34	97.80	155	5,199	2.98%	大買/鉅額交易
2020/04/30	20	97.76	6	98.00	98.80	14	5,175	0.27%
2020/04/29	41	97.62	5	97.52	97.60	36	5,099	0.71%
2020/04/28	4	97.80	27	97.84	97.50	-23	5,053	-0.46%
2020/04/27	375	97.97	128	98.76	98.00	247	5,061	4.88%	大買/大賣/鉅額交易
2020/04/24	39	94.37	20	93.89	94.00	19	4,757	0.40%
2020/04/23	22	94.15	5	93.94	93.90	17	4,664	0.36%
2020/04/22	33	91.90	2	92.40	92.00	31	4,604	0.67%
2020/04/21	3	94.50	41	94.82	94.00	-38	4,506	-0.84%
2020/04/20	39	95.41	20	95.09	95.30	19	4,410	0.43%
2020/04/17	25	92.79	16	92.29	92.80	9	4,257	0.21%
2020/04/16	8	92.50	6	91.48	91.30	2	4,140	0.05%
2020/04/15	8	92.46	15	92.65	92.00	-7	4,123	-0.17%
2020/04/14	9	91.96	3	91.80	91.60	6	4,045	0.15%
2020/04/13	5	89.80	7	89.20	90.00	-2	3,958	-0.05%
2020/04/10	10	89.92	4	88.25	90.10	6	3,937	0.15%
2020/04/09	7	87.94	13	89.33	88.00	-6	3,901	-0.15%
2020/04/08	24	89.45	1	90.90	89.20	23	3,786	0.61%
2020/04/07	5	83.26	9	82.44	84.40	-4	3,556	-0.11%
2020/04/06	17	79.75	0	0.00	79.70	17	3,395	0.50%
2020/04/01	35	81.65	3	82.20	81.40	32	3,287	0.97%
2020/03/31	2	79.95	8	79.84	79.00	-6	3,217	-0.19%
2020/03/30	0	0.00	1	80.20	79.80	-1	3,169	-0.03%
2020/03/27	9	81.32	6	83.53	80.20	3	3,149	0.10%
2020/03/26	5	80.64	5	80.80	80.20	0	3,019	0.00%
2020/03/25	4	81.63	3	81.47	79.70	1	3,005	0.03%
2020/03/24	1	78.00	11	78.11	77.30	-10	2,974	-0.34%
2020/03/23	4	75.35	3	70.87	74.80	1	2,954	0.03%
2020/03/20	6	75.30	4	75.15	75.00	2	3,015	0.07%
2020/03/19	14	71.71	2	73.30	69.70	12	3,017	0.40%
2020/03/18	0	0.00	48	82.06	77.30	-48	2,966	-1.62%
2020/03/17	428	82.37	29	84.25	82.00	399	2,931	13.61%	大買/鉅額交易
2020/03/16	30	84.41	4	84.63	84.50	26	2,909	0.89%
2020/03/13	1	82.60	3	81.23	82.00	-2	2,893	-0.07%
2020/03/12	0	0.00	1	92.60	87.90	-1	2,830	-0.04%
2020/03/11	1	95.00	0	0.00	94.40	1	2,870	0.03%
2020/03/10	0	0.00	1	93.20	93.50	-1	2,834	-0.04%
2020/03/09	0	0.00	1	96.30	95.50	-1	2,783	-0.04%
2020/03/06	20	99.20	1	99.10	98.20	19	2,744	0.69%
2020/03/05	2	99.25	0	0.00	99.10	2	2,734	0.07%
2020/03/04	0	0.00	3	98.37	98.10	-3	2,727	-0.11%
2020/03/03	5	99.82	5	100.50	100.00	0	2,706	0.00%
2020/03/02	4	95.43	0	0.00	95.00	4	2,652	0.15%
2020/02/27	0	0.00	6	99.47	98.20	-6	2,634	-0.23%
2020/02/26	2	100.75	1	100.00	100.00	1	2,642	0.04%
2020/02/25	1	101.00	4	101.13	100.50	-3	2,642	-0.11%
2020/02/24	5	103.30	0	0.00	102.50	5	2,626	0.19%
2020/02/21	0	0.00	3	103.17	104.00	-3	2,637	-0.11%
2020/02/20	3	103.67	4	103.63	103.50	-1	2,624	-0.04%
2020/02/19	2	105.00	3	104.67	104.00	-1	2,630	-0.04%
2020/02/18	184	104.00	7	104.00	103.50	177	2,620	6.75%	大買/鉅額交易
2020/02/17	2	105.25	6	104.17	105.50	-4	2,626	-0.15%
2020/02/14	3	105.83	4	105.25	105.00	-1	2,624	-0.04%
2020/02/13	24	106.25	1	106.00	105.50	23	2,673	0.86%
2020/02/12	4	104.38	10	104.00	104.50	-6	2,641	-0.23%
2020/02/11	3	104.50	0	0.00	104.50	3	2,620	0.11%
2020/02/10	0	0.00	11	102.91	103.50	-11	2,632	-0.42%
2020/02/07	6	105.00	5	103.40	104.50	1	2,648	0.04%
2020/02/06	1	105.50	2	103.75	105.00	-1	2,686	-0.04%
2020/02/05	46	103.58	8	102.63	102.00	38	2,700	1.41%
2020/02/04	3	106.33	2	105.00	104.50	1	2,692	0.04%
2020/02/03	1	105.50	5	102.00	105.50	-4	2,728	-0.15%
2020/01/31	102	106.42	3	103.83	105.00	99	2,735	3.62%	大買/
2020/01/30	1	107.00	6	105.50	103.50	-5	2,703	-0.18%
2020/01/20	0	0.00	6	115.00	115.00	-6	2,669	-0.22%
2020/01/17	2	116.50	2	116.00	115.50	0	3,041	0.00%
2020/01/16	5	115.90	9	115.11	115.00	-4	3,189	-0.13%
2020/01/15	1	117.00	3	116.50	116.50	-2	3,201	-0.06%
2020/01/14	0	0.00	18	116.61	117.00	-18	3,209	-0.56%
2020/01/13	14	117.82	0	0.00	117.00	14	3,228	0.43%
2020/01/10	1	116.00	5	116.40	116.00	-4	3,361	-0.12%
2020/01/09	0	0.00	11	116.64	117.00	-11	3,359	-0.33%
2020/01/08	3	117.83	5	117.00	117.00	-2	3,348	-0.06%
2020/01/07	5	117.90	5	117.10	117.00	0	3,381	0.00%
2020/01/06	0	0.00	4	118.00	118.00	-4	3,415	-0.12%
2020/01/03	3	122.17	35	120.73	119.50	-32	3,458	-0.93%
2020/01/02	42	121.42	20	120.35	121.50	22	3,467	0.63%
2019/12/31	24	120.65	10	120.15	120.00	14	3,462	0.40%
2019/12/30	8	119.75	12	119.17	119.50	-4	3,475	-0.12%
2019/12/27	10	120.15	0	0.00	119.00	10	3,505	0.29%
2019/12/26	8	120.31	9	120.83	120.00	-1	3,540	-0.03%
2019/12/25	48	121.16	20	120.78	121.00	28	3,670	0.76%
2019/12/24	21	119.81	10	118.85	120.00	11	3,661	0.30%
2019/12/23	11	119.91	1	120.00	120.00	10	3,634	0.28%
2019/12/20	1	119.00	7	119.64	119.50	-6	3,625	-0.17%
2019/12/19	20	119.95	1	119.50	120.00	19	3,624	0.52%
2019/12/18	7	120.43	23	120.98	120.50	-16	3,652	-0.44%
2019/12/17	25	121.12	25	119.86	121.50	0	3,704	0.00%
2019/12/16	23	119.72	5	119.50	119.50	18	3,627	0.50%
2019/12/13	10	117.30	0	0.00	116.50	10	3,621	0.28%
2019/12/12	8	116.38	9	116.06	116.50	-1	3,638	-0.03%
2019/12/11	11	117.23	4	116.50	116.00	7	3,705	0.19%
2019/12/10	7	118.36	8	118.13	117.50	-1	3,741	-0.03%
2019/12/09	8	120.13	31	119.68	119.50	-23	3,895	-0.59%
2019/12/06	55	120.11	20	121.43	121.00	35	3,994	0.88%
2019/12/05	0	0.00	11	117.00	117.50	-11	3,912	-0.28%
2019/12/04	8	117.38	7	117.29	117.00	1	3,958	0.03%
2019/12/03	5	117.30	1	117.00	116.50	4	3,960	0.10%
2019/12/02	2	117.00	11	116.50	116.50	-9	3,953	-0.23%
2019/11/29	6	117.42	2	117.00	117.00	4	3,933	0.10%
2019/11/28	3	117.17	7	116.43	116.00	-4	3,913	-0.10%
2019/11/27	23	116.72	2	115.75	117.00	21	3,935	0.53%
2019/11/26	6	116.75	2	116.00	115.50	4	3,906	0.10%
2019/11/25	5	116.20	17	116.12	116.00	-12	3,865	-0.31%
2019/11/22	2	117.50	2	117.50	117.50	0	3,829	0.00%
2019/11/21	3	117.83	3	117.33	118.00	0	3,814	0.00%
2019/11/20	7	118.21	7	118.50	118.00	0	3,816	0.00%
2019/11/19	3	120.50	15	119.77	119.00	-12	3,808	-0.32%
2019/11/18	27	120.63	12	120.50	120.50	15	3,812	0.39%
2019/11/15	2	118.25	4	118.00	118.50	-2	3,824	-0.05%
2019/11/14	9	118.17	0	0.00	117.00	9	3,834	0.23%
2019/11/13	1	118.50	2	118.25	118.50	-1	3,847	-0.03%
2019/11/12	7	117.43	12	117.13	118.00	-5	3,850	-0.13%
2019/11/11	1	118.50	3	118.50	118.50	-2	3,838	-0.05%
2019/11/08	2	120.25	1	119.50	119.50	1	3,840	0.03%
2019/11/07	1	120.00	5	119.80	119.00	-4	3,889	-0.10%
2019/11/06	6	120.67	5	120.00	120.00	1	3,893	0.03%
2019/11/05	3	121.50	311	121.11	120.50	-308	3,891	-7.91%	大賣/鉅額交易
2019/11/04	6	121.92	6	121.58	122.00	0	3,879	0.00%
2019/11/01	12	120.96	17	121.18	120.50	-5	3,880	-0.13%
2019/10/31	10	121.85	11	120.59	121.00	-1	3,924	-0.03%
2019/10/30	93	119.54	16	119.53	119.00	77	3,888	1.98%
2019/10/29	11	118.55	5	117.90	118.50	6	3,871	0.15%
2019/10/28	45	118.80	158.4	117.66	118.00	-113.4	3,876	-2.93%	大賣/鉅額交易
2019/10/25	19	120.55	166	122.20	119.00	-147	3,854	-3.81%	大賣/鉅額交易
2019/10/24	107	122.40	4	122.38	123.50	103	3,589	2.87%	大買/鉅額交易
2019/10/23	32	119.39	4	118.38	119.00	28	3,472	0.81%
2019/10/22	13	118.42	0	0.00	118.00	13	3,488	0.37%
2019/10/21	3	118.50	10	118.95	118.00	-7	3,569	-0.20%
2019/10/18	23	120.04	4	119.63	119.50	19	3,578	0.53%
2019/10/17	3	115.50	0	0.00	116.00	3	3,502	0.09%
2019/10/15	3	116.67	12	117.08	116.50	-9	3,551	-0.25%
2019/10/14	5	119.60	35	118.14	117.50	-30	3,589	-0.84%
2019/10/09	1	119.00	2	119.00	118.50	-1	3,605	-0.03%
2019/10/08	0	0.00	6	121.00	121.00	-6	3,769	-0.16%
2019/10/07	0	0.00	14	123.50	123.50	-14	4,009	-0.35%
2019/10/04	4	123.38	6	123.42	122.00	-2	4,054	-0.05%
2019/10/03	0	0.00	6	121.42	122.00	-6	4,070	-0.15%
2019/10/02	28	121.18	13.2	121.17	122.00	14.8	4,059	0.37%
2019/10/01	12	124.67	17	123.29	119.50	-5	4,014	-0.12%
2019/09/26	1	120.50	1	120.50	120.50	0	3,880	0.00%
2019/09/25	3	121.67	8	121.56	121.00	-5	3,911	-0.13%
2019/09/24	0	0.00	10	122.30	121.50	-10	4,001	-0.25%
2019/09/23	25	121.28	1	121.50	122.00	24	4,035	0.59%
2019/09/20	4	122.75	0	0.00	118.50	4	4,023	0.10%
2019/09/19	4	123.25	2	122.75	123.00	2	3,976	0.05%
2019/09/18	2	124.25	3	125.83	124.00	-1	3,998	-0.03%
2019/09/17	10	127.10	9	126.78	127.00	1	3,962	0.03%
2019/09/16	14	125.93	12	127.00	127.00	2	3,935	0.05%
2019/09/12	4	125.63	19	125.26	124.50	-15	3,855	-0.39%
2019/09/11	91	121.77	48	123.66	124.50	43	3,780	1.14%
2019/09/10	18	116.56	8	115.94	119.00	10	3,582	0.28%
2019/09/09	5	112.80	13	111.65	112.50	-8	3,462	-0.23%
2019/09/06	18	113.06	126	112.43	112.50	-108	3,439	-3.14%	大賣/鉅額交易
2019/09/05	7	115.79	4	115.00	115.00	3	3,418	0.09%
2019/09/04	4	115.75	1	116.00	115.00	3	3,422	0.09%
2019/09/03	2	115.75	4	115.25	115.50	-2	3,425	-0.06%
2019/09/02	15	114.90	0	0.00	115.00	15	3,454	0.43%
2019/08/30	7	115.57	8	114.63	113.50	-1	3,481	-0.03%
2019/08/29	0	0.00	4	114.63	114.50	-4	3,458	-0.12%
2019/08/27	6	115.08	0	0.00	114.00	6	3,479	0.17%
2019/08/26	2	114.00	4	114.13	113.50	-2	3,497	-0.06%
2019/08/23	5	116.00	0	0.00	116.00	5	3,509	0.14%
2019/08/22	3	117.00	0	0.00	117.50	3	3,516	0.09%
2019/08/21	7	118.00	6	118.58	118.50	1	3,510	0.03%
2019/08/20	75	119.32	4	118.75	119.00	71	3,533	2.01%
2019/08/19	58	118.02	8	117.50	117.50	50	3,538	1.41%
2019/08/16	8	117.63	23	117.09	117.50	-15	3,547	-0.42%
2019/08/15	9	117.56	8	116.69	119.00	1	3,541	0.03%
2019/08/14	9	120.56	3	119.67	119.00	6	3,568	0.17%
2019/08/13	3	117.17	1	117.00	117.00	2	3,541	0.06%
2019/08/12	4	117.38	11	118.91	117.00	-7	3,568	-0.20%
2019/08/08	12	119.42	2	118.00	120.00	10	3,530	0.28%
2019/08/07	3	118.17	5	118.60	117.50	-2	3,566	-0.06%
2019/08/06	5	115.00	3	112.83	118.00	2	3,595	0.06%
2019/08/05	10	119.20	0	0.00	118.00	10	3,606	0.28%
2019/08/02	6	120.67	45	120.16	119.50	-39	3,579	-1.09%
2019/08/01	47	125.37	10	123.60	124.50	37	3,554	1.04%
2019/07/31	3	124.17	23	124.50	123.00	-20	3,572	-0.56%
2019/07/30	7	123.79	28	124.29	124.00	-21	3,572	-0.59%
2019/07/29	9	125.22	52	123.60	125.00	-43	3,584	-1.20%
2019/07/26	63	125.02	206	124.88	122.00	-143	3,557	-4.02%	大賣/鉅額交易
2019/07/25	209	121.57	12	122.17	122.00	197	3,444	5.72%	大買/鉅額交易
2019/07/24	4	123.00	48	121.35	123.00	-44	3,429	-1.28%
2019/07/23	52	120.75	2	119.50	123.00	50	3,455	1.45%
2019/07/22	12	118.13	10	116.00	118.50	2	3,615	0.06%
2019/07/19	20	118.60	222	118.99	116.00	-202	3,760	-5.37%	大賣/鉅額交易
2019/07/18	222	117.11	9	117.33	118.00	213	3,728	5.71%	大買/鉅額交易
2019/07/17	24	118.58	3	118.50	119.00	21	3,713	0.57%
2019/07/16	4	117.50	14	118.39	117.00	-10	3,699	-0.27%
2019/07/15	11	120.45	6	119.00	122.00	5	3,619	0.14%
2019/07/12	59	118.92	91	118.81	119.50	-32	3,585	-0.89%
2019/07/11	43	112.81	28	111.38	116.00	15	3,414	0.44%
2019/07/10	16.4	103.75	29	104.24	105.50	-12.6	3,204	-0.39%
2019/07/09	29	102.78	31	101.66	102.50	-2	3,156	-0.06%
2019/07/08	18	101.33	0	0.00	100.50	18	3,137	0.57%
2019/07/05	2	99.80	0	0.00	99.90	2	3,150	0.06%
2019/07/04	2	100.40	9	100.56	99.80	-7	3,201	-0.22%
2019/07/03	8	100.43	0	0.00	100.50	8	3,320	0.24%
2019/07/02	1	99.60	14	99.39	99.50	-13	3,390	-0.38%
2019/07/01	29	98.64	110	99.62	100.00	-81	3,427	-2.36%	大賣/
2019/06/28	48	104.32	8	104.50	104.00	40	3,351	1.19%
2019/06/27	40	104.06	1	104.00	104.50	39	3,322	1.17%
2019/06/26	4	103.50	2	102.25	104.00	2	3,322	0.06%
2019/06/25	0	0.00	13	102.38	100.50	-13	3,313	-0.39%
2019/06/24	35	104.54	7	104.00	103.50	28	3,311	0.85%
2019/06/21	2	103.25	0	0.00	103.50	2	3,312	0.06%
2019/06/20	0	0.00	13	102.42	102.50	-13	3,325	-0.39%
2019/06/19	5	101.90	4	101.13	103.00	1	3,367	0.03%
2019/06/18	0	0.00	30	99.30	99.40	-30	3,382	-0.89%
2019/06/17	1	99.80	4	99.83	99.00	-3	3,428	-0.09%
2019/06/14	13	99.55	2	99.50	99.40	11	3,515	0.31%
2019/06/13	4	99.50	18	100.37	99.20	-14	3,545	-0.39%
2019/06/12	17	102.03	9	101.78	101.00	8	3,646	0.22%
2019/06/11	11	101.41	1	101.00	101.00	10	3,688	0.27%
2019/06/10	11	100.70	2	98.15	102.00	9	3,714	0.24%
2019/06/06	0	0.00	1	97.80	97.20	-1	3,729	-0.03%
2019/06/05	1	99.60	2	99.30	99.40	-1	3,741	-0.03%
2019/06/04	0	0.00	1	99.40	98.30	-1	3,772	-0.03%
2019/06/03	6	99.45	8	98.96	99.00	-2	3,789	-0.05%
2019/05/31	8	100.81	10	99.42	100.00	-2	3,813	-0.05%
2019/05/30	5	100.90	4	100.00	99.40	1	3,862	0.03%
2019/05/29	13	100.86	1	101.50	99.60	12	3,963	0.30%
2019/05/28	0	0.00	11	99.65	99.40	-11	3,983	-0.28%
2019/05/27	4	99.75	10	97.70	100.50	-6	4,004	-0.15%
2019/05/24	11	101.86	5	99.60	99.00	6	4,022	0.15%
2019/05/23	3	102.67	3	103.50	103.00	0	4,050	0.00%
2019/05/22	1	104.50	61	104.55	104.50	-60	4,046	-1.48%
2019/05/21	16	103.16	6	102.75	104.00	10	4,069	0.25%
2019/05/20	12	101.29	18	100.92	101.00	-6	4,042	-0.15%
2019/05/17	4	103.00	202	99.95	99.20	-198	4,095	-4.83%	大賣/鉅額交易
2019/05/16	2	101.25	9	100.94	100.00	-7	4,150	-0.17%
2019/05/15	23	101.86	0	0.00	102.00	23	4,181	0.55%
2019/05/14	8	98.29	6	97.25	98.50	2	4,310	0.05%
2019/05/13	14	100.34	121	99.99	99.80	-107	4,484	-2.39%	大賣/鉅額交易
2019/05/10	15	102.80	1	102.00	101.50	14	4,507	0.31%
2019/05/09	17	104.97	66	103.57	103.50	-49	4,543	-1.08%
2019/05/08	1	103.50	56	104.40	105.00	-55	4,552	-1.21%
2019/05/07	16	103.19	73	102.88	103.50	-57	4,536	-1.26%
2019/05/06	7	100.79	47	101.09	101.50	-40	4,619	-0.87%
2019/05/03	17	104.29	20	104.50	104.00	-3	4,600	-0.07%
2019/05/02	6	105.00	0	0.00	105.00	6	4,584	0.13%
2019/04/30	70	103.64	94	103.57	104.00	-24	4,591	-0.52%
2019/04/29	32	103.81	54	102.70	105.00	-22	4,614	-0.48%
2019/04/26	247	104.94	102	104.28	103.00	145	4,594	3.16%	大買/大賣/鉅額交易
2019/04/25	147	108.83	34	109.26	111.50	113	4,696	2.41%	大買/鉅額交易
2019/04/24	54	105.38	15	106.23	106.50	39	4,559	0.86%
2019/04/23	20	106.45	38	105.89	107.00	-18	4,623	-0.39%
2019/04/22	54	106.06	106	105.34	105.00	-52	4,623	-1.12%	大賣/
2019/04/19	59	103.25	0	0.00	103.00	59	4,700	1.26%
2019/04/18	161	103.34	6	102.25	102.00	155	4,868	3.18%	大買/鉅額交易
2019/04/17	49	104.76	15	105.43	104.50	34	4,883	0.70%
2019/04/16	37	107.59	50	107.98	107.50	-13	4,856	-0.27%
2019/04/15	34	104.99	8	104.94	105.00	26	4,829	0.54%
2019/04/12	3	105.00	4	103.63	104.50	-1	4,847	-0.02%
2019/04/11	9	104.56	18	105.03	103.00	-9	4,844	-0.19%
2019/04/10	5	105.70	64	104.27	105.50	-59	4,838	-1.22%
2019/04/09	7	107.71	82	107.12	107.00	-75	4,806	-1.56%
2019/04/08	45	103.60	66	101.97	104.00	-21	4,728	-0.44%
2019/04/03	39	100.56	4	100.88	101.00	35	4,651	0.75%
2019/04/02	31	98.89	16	98.85	98.80	15	4,645	0.32%
2019/04/01	63	99.27	20	98.87	98.80	43	4,679	0.92%
2019/03/29	65	99.17	52	99.06	98.60	13	4,652	0.28%
2019/03/28	6	98.85	43	98.45	97.60	-37	4,754	-0.78%
2019/03/27	51	98.62	53	98.78	99.10	-2	4,905	-0.04%
2019/03/26	22	97.78	119	97.99	97.70	-97	5,061	-1.92%	大賣/
2019/03/25	10	96.33	114	96.34	96.30	-104	5,218	-1.99%	大賣/鉅額交易
2019/03/22	28	98.09	43	97.98	97.00	-15	5,219	-0.29%
2019/03/21	84	99.09	3	98.90	98.90	81	5,238	1.55%
2019/03/20	55	99.55	71	99.63	99.60	-16	5,353	-0.30%
2019/03/19	115	100.71	52	101.16	99.50	63	5,353	1.18%	大買/
2019/03/18	41	97.16	6	97.43	98.30	35	5,316	0.66%
2019/03/15	171	96.37	35	98.35	96.70	136	5,360	2.54%	大買/鉅額交易
2019/03/14	17	97.11	15	96.81	97.40	2	5,249	0.04%
2019/03/13	11	95.89	6	95.27	95.60	5	5,239	0.10%
2019/03/12	10	96.15	2	95.90	94.40	8	5,221	0.15%
2019/03/11	13	95.28	0	0.00	95.00	13	5,256	0.25%
2019/03/08	6	93.30	5	93.24	92.80	1	5,318	0.02%
2019/03/07	3	94.50	0	0.00	94.80	3	5,425	0.06%
2019/03/06	1	94.40	75	94.69	94.30	-74	5,493	-1.35%
2019/03/05	6	94.92	12	94.35	95.50	-6	5,542	-0.11%
2019/03/04	22	95.21	84	93.59	93.10	-62	5,578	-1.11%
2019/02/27	28	91.28	204	91.12	91.60	-176	5,529	-3.18%	大賣/鉅額交易
2019/02/26	35	92.48	18	92.29	92.10	17	5,591	0.30%
2019/02/25	38	91.46	221	91.28	92.30	-183	5,705	-3.21%	大賣/鉅額交易
2019/02/22	9	92.48	30	91.76	91.80	-21	5,868	-0.36%
2019/02/21	9	94.30	0	0.00	94.40	9	5,999	0.15%
2019/02/19	1	94.90	3	94.80	94.80	-2	6,108	-0.03%
2019/02/18	21	95.67	37	96.00	94.80	-16	6,322	-0.25%
2019/02/15	15	95.69	23	95.97	96.10	-8	6,336	-0.13%
2019/02/14	10	93.23	8	93.03	94.00	2	6,321	0.03%
2019/02/13	12	93.45	49	94.67	93.00	-37	6,450	-0.57%
2019/02/12	78	95.19	31	94.05	97.40	47	6,428	0.73%
2019/02/11	29	88.49	62	88.10	89.00	-33	6,464	-0.51%
2019/01/30	4	86.88	28	87.29	87.10	-24	6,542	-0.37%
2019/01/29	5	86.30	14	85.96	86.30	-9	6,842	-0.13%
2019/01/28	16	84.74	11	84.87	84.70	5	6,971	0.07%
2019/01/25	82	84.46	9	85.39	86.00	73	7,088	1.03%
2019/01/24	2	82.95	39	82.92	83.00	-37	7,413	-0.50%
2019/01/23	30	82.66	45	82.57	82.90	-15	7,679	-0.20%
2019/01/22	135	81.95	22	81.87	81.60	113	8,051	1.40%	大買/鉅額交易
2019/01/21	34	82.15	13	82.20	82.00	21	8,234	0.26%
2019/01/18	6	82.57	10	82.73	82.60	-4	8,624	-0.05%
2019/01/17	33	82.44	17	84.96	82.50	16	8,731	0.18%
2019/01/16	29	88.73	12	88.45	88.80	17	8,568	0.20%
2019/01/15	14	88.17	0	0.00	88.40	14	8,998	0.16%
2019/01/14	0	0.00	1	86.60	85.40	-1	9,202	-0.01%
2019/01/11	106	86.43	21	87.14	86.90	85	9,299	0.91%	大買/
2019/01/10	62	85.68	13	85.22	88.20	49	9,206	0.53%
2019/01/09	1	84.70	15	84.03	82.30	-14	9,039	-0.15%
2019/01/08	12	82.53	26	82.58	83.20	-14	8,993	-0.16%
2019/01/07	44	82.39	27	83.23	82.40	17	8,979	0.19%
2019/01/04	20	81.64	11	81.11	81.00	9	8,956	0.10%
2019/01/03	15	82.03	4	82.50	82.50	11	8,977	0.12%
2019/01/02	12	82.75	16	82.00	82.10	-4	8,972	-0.04%
2018/12/28	18	83.80	30	83.48	84.50	-12	8,952	-0.13%
2018/12/27	9	83.60	10	83.62	84.40	-1	8,992	-0.01%
2018/12/26	24	82.05	22	81.63	81.80	2	8,954	0.02%
2018/12/25	16	82.14	4	81.90	81.00	12	8,955	0.13%
2018/12/24	10	83.36	0	0.00	83.00	10	8,916	0.11%
2018/12/22	2	84.30	1	84.10	85.00	1	8,893	0.01%
2018/12/21	6	85.15	17	87.03	85.00	-11	8,909	-0.12%
2018/12/20	19	87.35	26	86.60	87.50	-7	8,796	-0.08%
2018/12/19	21	82.47	33	84.35	86.00	-12	8,697	-0.14%
2018/12/18	13	79.72	16	80.25	79.20	-3	8,518	-0.04%
2018/12/17	5	83.32	15	83.34	83.50	-10	8,354	-0.12%
2018/12/14	9	82.61	3	84.00	82.50	6	8,351	0.07%
2018/12/13	14	86.74	9	86.22	85.90	5	8,310	0.06%
2018/12/12	4	84.40	2	84.25	84.70	2	8,195	0.02%
2018/12/11	1	81.50	11	81.84	83.00	-10	8,215	-0.12%
2018/12/10	30	83.70	1	83.60	83.30	29	8,175	0.35%
2018/12/07	2	82.15	99	82.11	82.00	-97	8,156	-1.19%
2018/12/06	1	81.10	2	81.65	82.10	-1	8,184	-0.01%
2018/12/05	4	83.63	3	83.90	83.50	1	8,173	0.01%
2018/12/04	3	85.13	7	85.64	85.40	-4	8,191	-0.05%
2018/12/03	10	84.89	12	85.15	85.50	-2	8,152	-0.02%
2018/11/30	12	83.73	6	82.75	84.30	6	8,070	0.07%
2018/11/29	2	82.50	0	0.00	80.80	2	7,997	0.03%
2018/11/28	3	80.70	3	80.00	80.60	0	7,949	0.00%
2018/11/27	0	0.00	3	79.67	82.10	-3	7,878	-0.04%
2018/11/26	8	78.93	13	79.20	79.90	-5	7,804	-0.06%
2018/11/23	2	77.55	8	76.35	76.70	-6	7,802	-0.08%
2018/11/22	6	79.97	21	79.66	77.50	-15	7,711	-0.19%
2018/11/21	22	80.25	8	81.46	82.40	14	7,585	0.18%
2018/11/20	12	81.65	7	82.01	80.10	5	7,370	0.07%
2018/11/16	0	0.00	8	86.08	87.00	-8	7,112	-0.11%
2018/11/15	7	85.56	12	85.32	86.00	-5	7,004	-0.07%
2018/11/14	6	83.90	3	84.40	82.70	3	6,800	0.04%
2018/11/13	5	83.22	7	83.04	84.70	-2	6,745	-0.03%
2018/11/12	197	83.63	2	83.85	84.40	195	6,687	2.92%	大買/鉅額交易
2018/11/09	8	83.03	272	82.40	83.80	-264	6,551	-4.03%	大賣/鉅額交易
2018/11/08	5	82.18	4	83.20	81.50	1	6,402	0.02%
2018/11/07	3	81.17	52	81.46	81.40	-49	6,148	-0.80%
2018/11/06	21	81.20	184	80.81	80.30	-163	6,044	-2.70%	大賣/鉅額交易
2018/11/05	2	80.90	3	81.10	78.30	-1	5,695	-0.02%
2018/11/02	3	81.63	6	79.80	81.30	-3	5,536	-0.05%
2018/11/01	43	82.85	43	80.60	80.40	0	5,439	0.00%
2018/10/31	22	81.40	82	79.58	80.90	-60	5,060	-1.19%
2018/10/30	88	78.32	322	78.24	80.30	-234	4,866	-4.81%	大賣/鉅額交易
2018/10/29	23	75.20	3	74.00	76.40	20	4,611	0.43%
2018/10/26	28	71.52	30	74.64	73.30	-2	4,463	-0.04%
2018/10/25	27	74.49	2	74.20	75.10	25	4,117	0.61%
2018/10/24	9	73.97	30	74.21	74.40	-21	4,047	-0.52%
2018/10/23	9	73.23	17	73.93	74.50	-8	4,142	-0.19%
2018/10/22	86	70.08	68	71.73	71.50	18	4,070	0.44%
2018/10/19	14	66.49	5	64.94	67.70	9	3,798	0.24%
2018/10/18	0	0.00	1	63.20	63.20	-1	3,752	-0.03%
2018/10/15	1	63.10	0	0.00	63.20	1	3,943	0.03%
2018/10/11	1	61.50	1	61.60	61.70	0	4,002	0.00%
2018/10/09	0	0.00	2	65.50	66.10	-2	3,965	-0.05%
2018/10/05	2	65.10	4	65.65	65.30	-2	4,046	-0.05%
2018/10/02	0	0.00	2	67.40	66.70	-2	4,021	-0.05%
2018/10/01	0	0.00	5	69.12	68.40	-5	4,007	-0.12%
2018/09/28	4	68.70	11	68.85	69.00	-7	3,988	-0.18%
2018/09/27	2	68.30	0	0.00	68.50	2	3,977	0.05%
2018/09/26	9	69.38	0	0.00	68.10	9	3,959	0.23%
2018/09/20	0	0.00	1	66.80	67.80	-1	3,881	-0.03%
2018/09/19	0	0.00	6	69.17	68.50	-6	3,864	-0.16%
2018/09/18	1	69.50	7	68.97	67.70	-6	3,842	-0.16%
2018/09/17	8	69.16	8	68.90	69.20	0	3,805	0.00%
2018/09/14	3	68.07	5	67.90	68.00	-2	3,744	-0.05%
2018/09/13	9	67.77	0	0.00	68.00	9	3,724	0.24%
2018/09/12	5	66.06	2	65.55	66.20	3	3,664	0.08%
2018/09/11	8	66.16	14	65.32	64.40	-6	3,644	-0.16%
2018/09/10	4	65.55	7	64.46	63.50	-3	3,629	-0.08%
2018/09/07	17	67.88	4	66.00	65.70	13	3,609	0.36%
2018/09/06	1	66.90	0	0.00	67.00	1	3,582	0.03%
2018/09/05	1	68.00	46	68.28	67.60	-45	3,585	-1.26%
2018/09/04	25	68.41	0	0.00	69.00	25	3,546	0.70%
2018/09/03	93	68.09	2	68.15	67.40	91	3,602	2.53%
2018/08/31	2	68.05	4	67.20	67.50	-2	3,607	-0.06%
2018/08/30	2	68.40	7	67.50	67.60	-5	3,608	-0.14%
2018/08/29	0	0.00	2	66.30	66.60	-2	3,593	-0.06%
2018/08/28	8	66.73	0	0.00	66.30	8	3,665	0.22%
2018/08/27	3	65.50	0	0.00	65.60	3	3,685	0.08%
2018/08/23	0	0.00	3	65.20	64.90	-3	3,733	-0.08%
2018/08/21	0	0.00	10	64.80	65.40	-10	3,759	-0.27%
2018/08/20	8	64.20	0	0.00	63.70	8	3,776	0.21%
2018/08/17	0	0.00	8	66.56	65.80	-8	3,777	-0.21%
2018/08/16	10	66.55	0	0.00	66.30	10	3,762	0.27%
2018/08/15	2	66.30	10	66.30	66.70	-8	3,752	-0.21%
2018/08/14	8	66.56	0	0.00	66.80	8	3,747	0.21%
2018/08/13	0	0.00	1	66.60	65.80	-1	3,780	-0.03%
2018/08/08	0	0.00	16	68.00	68.20	-16	3,740	-0.43%
2018/08/07	0	0.00	1	66.80	67.90	-1	3,715	-0.03%
2018/08/06	8	66.41	5	67.10	67.50	3	3,689	0.08%
2018/08/03	0	0.00	22	65.20	66.70	-22	3,616	-0.61%
2018/08/01	0	0.00	58	65.05	64.50	-58	3,507	-1.65%
2018/07/31	1	63.60	0	0.00	64.60	1	3,489	0.03%
2018/07/30	303	66.13	303	66.25	65.00	0	3,424	0.00%	大買/大賣/
2018/07/27	1	63.80	0	0.00	64.30	1	3,195	0.03%
2018/07/25	2	58.60	712	57.60	58.70	-710	2,913	-24.37%	大賣/鉅額交易
2018/07/24	713	61.00	1	61.90	61.80	712	2,973	23.94%	大買/鉅額交易
2018/07/13	1	59.10	3	59.00	59.50	-2	3,057	-0.07%
2018/07/10	3	60.20	0	0.00	60.20	3	3,095	0.10%
2018/07/05	0	0.00	3	59.97	59.80	-3	3,166	-0.09%
2018/07/02	0	0.00	2	61.00	60.90	-2	3,251	-0.06%
2018/06/26	0	0.00	6	60.10	60.30	-6	3,328	-0.18%
2018/06/22	1	60.80	0	0.00	60.80	1	3,469	0.03%
2018/06/20	0	0.00	46	60.85	61.00	-46	3,518	-1.31%
2018/06/12	0	0.00	6	62.70	62.50	-6	3,885	-0.15%
2018/06/11	12	62.85	0	0.00	62.50	12	3,912	0.31%
2018/06/07	0	0.00	1	65.10	66.20	-1	3,944	-0.03%
2018/06/06	1	65.90	70	65.77	65.70	-69	3,970	-1.74%
2018/06/05	0	0.00	60	64.58	65.10	-60	3,999	-1.50%
2018/06/04	0	0.00	14	63.10	63.00	-14	3,946	-0.35%
2018/06/01	0	0.00	184	62.28	62.20	-184	3,960	-4.65%	大賣/鉅額交易
2018/05/29	0	0.00	1	63.80	63.30	-1	4,168	-0.02%
2018/05/28	1	63.50	0	0.00	63.60	1	4,235	0.02%
2018/05/23	13	61.75	0	0.00	62.00	13	4,888	0.27%
2018/05/14	1	62.70	50	62.73	62.70	-49	5,479	-0.89%
2018/05/10	1	61.50	0	0.00	61.50	1	5,653	0.02%
2018/05/09	0	0.00	100	61.28	61.10	-100	5,666	-1.76%
2018/05/08	0	0.00	100	61.04	60.90	-100	5,634	-1.77%
2018/05/07	0	0.00	100	61.31	62.30	-100	5,621	-1.78%
2018/05/04	1	59.70	0	0.00	59.70	1	5,704	0.02%
2018/05/03	0	0.00	46	61.42	60.20	-46	5,679	-0.81%
2018/05/02	1	62.30	200	61.92	62.40	-199	5,674	-3.51%	大賣/鉅額交易
2018/04/26	0	0.00	100	68.32	66.20	-100	5,488	-1.82%
2018/04/25	72	68.98	70	68.90	69.80	2	5,500	0.04%
2018/04/19	1	72.50	0	0.00	72.80	1	5,600	0.02%
2018/04/18	41	72.00	0	0.00	72.20	41	5,644	0.73%
2018/04/02	1	72.60	0	0.00	72.80	1	5,592	0.02%
2018/03/30	50	71.76	1	71.30	71.50	49	5,640	0.87%
2018/03/29	1	71.80	0	0.00	71.50	1	5,633	0.02%
2018/03/28	4	72.73	0	0.00	72.10	4	5,575	0.07%
2018/03/22	89	77.56	155	77.48	77.10	-66	5,538	-1.19%	大賣/
2018/03/21	155	78.81	14	78.49	77.40	141	5,694	2.48%	大買/鉅額交易
2018/03/08	0	0.00	2	79.05	78.50	-2	6,547	-0.03%
2018/03/07	0	0.00	65	78.85	78.30	-65	6,581	-0.99%
2018/03/05	67	79.84	1	78.70	78.50	66	6,523	1.01%
2018/03/01	93	82.64	0	0.00	82.80	93	6,348	1.46%
2018/02/27	85	84.63	3	84.80	82.50	82	6,284	1.30%
2018/02/26	1	83.70	2	82.20	82.20	-1	6,119	-0.02%
2018/02/23	2	80.00	18	79.93	80.20	-16	5,848	-0.27%
2018/02/22	85	77.19	11	77.50	77.50	74	5,672	1.30%
2018/02/21	11	75.64	0	0.00	77.40	11	5,655	0.19%
2018/02/09	1	72.80	0	0.00	74.80	1	5,529	0.02%
2018/02/07	10	75.29	0	0.00	74.50	10	5,498	0.18%
2018/02/06	0	0.00	1	75.00	71.10	-1	5,467	-0.02%
2018/02/05	1	77.00	1	76.50	77.00	0	5,337	0.00%
2018/01/30	0	0.00	1	74.50	73.40	-1	5,322	-0.02%
2018/01/29	100	74.36	5	75.00	75.00	95	5,321	1.79%
2018/01/24	0	0.00	1	73.00	74.80	-1	5,382	-0.02%
2018/01/23	1	73.50	0	0.00	73.50	1	5,461	0.02%
2018/01/22	106	74.39	0	0.00	74.60	106	5,675	1.87%	大買/鉅額交易
2018/01/17	0	0.00	7	71.83	72.00	-7	5,797	-0.12%
2018/01/16	101	71.39	0	0.00	71.20	101	5,761	1.75%	大買/鉅額交易
2018/01/12	4	70.60	0	0.00	70.20	4	5,818	0.07%
2018/01/11	0	0.00	20	69.48	70.00	-20	5,762	-0.35%
2018/01/08	3	70.40	3	70.40	70.30	0	5,717	0.00%