臻鼎-KY (4958)-合庫券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.5
漲跌
--
漲幅
0.00%
成交量
6,577張
產業
上市電子零組件類股
1044人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/12/17	2	116.00	6	117.75	116.50	-4	6,178	-0.06%
2024/12/16	0.1	118.97	6	118.92	116.50	-5.9	6,342	-0.09%
2024/12/13	0	117.04	0	0.00	117.00	0	6,322	0.00%
2024/12/12	0	0.00	102	118.01	117.50	-102	6,330	-1.61%	大賣/鉅額交易
2024/12/10	0	116.50	0	0.00	116.00	0	6,472	0.00%
2024/12/09	0.2	115.75	5	116.00	115.50	-4.8	6,764	-0.07%
2024/12/06	1	118.00	0	0.00	116.50	1	6,853	0.01%
2024/12/05	10.2	115.51	1	116.00	115.50	9.2	6,881	0.13%
2024/12/04	0.1	116.00	0	0.00	116.00	0.1	6,952	0.00%
2024/12/03	0	117.46	1	118.00	116.00	-1	7,059	-0.01%
2024/11/27	3.1	116.32	21	116.60	115.50	-17.9	7,537	-0.24%
2024/11/26	10	118.10	1	118.50	118.50	9	7,547	0.12%
2024/11/25	20.1	120.50	1	119.50	119.50	19.1	7,555	0.25%
2024/11/22	4	119.63	2	119.25	118.50	2	7,644	0.03%
2024/11/21	30	118.50	2	117.75	118.00	28	7,714	0.36%
2024/11/20	0.1	117.29	0	0.00	117.00	0.1	7,832	0.00%
2024/11/19	0.1	116.00	1	116.50	117.50	-0.9	7,824	-0.01%
2024/11/18	0.1	117.00	16	116.28	116.00	-15.9	7,901	-0.20%
2024/11/15	0.4	116.97	3	117.67	118.00	-2.6	7,927	-0.03%
2024/11/14	11.5	116.32	0	0.00	115.50	11.5	7,986	0.14%
2024/11/13	59.1	118.96	4	119.38	120.00	55.1	8,119	0.68%
2024/11/12	2.5	119.40	4	120.01	119.00	-1.5	8,329	-0.02%
2024/11/11	4	118.99	4	119.13	120.50	0	8,311	0.00%
2024/11/08	21	116.10	6	117.17	117.50	15	8,194	0.18%
2024/11/07	6.3	112.74	4	112.88	113.00	2.3	8,131	0.03%
2024/11/06	1.2	109.00	0	0.00	108.50	1.2	8,251	0.01%
2024/11/05	1.1	109.66	0	0.00	110.00	1.1	8,369	0.01%
2024/11/04	43.1	109.96	1	110.00	110.00	42.1	8,637	0.49%
2024/11/01	3.3	109.85	46	109.24	109.50	-42.7	8,885	-0.48%
2024/10/30	2	113.50	14	112.36	112.50	-12	8,820	-0.14%
2024/10/29	2	112.00	1	111.50	111.50	1	8,916	0.01%
2024/10/28	2	113.75	0.1	115.00	113.50	2	9,019	0.02%
2024/10/25	0.1	115.00	0.1	116.00	114.50	0	9,057	0.00%
2024/10/24	1.2	115.64	1	116.50	115.50	0.2	9,197	0.00%
2024/10/23	1.1	117.00	0	0.00	116.50	1.1	9,348	0.01%
2024/10/22	2	116.50	0	0.00	116.50	2	9,431	0.02%
2024/10/21	1	116.44	3	116.17	116.50	-2	9,509	-0.02%
2024/10/18	0	0.00	1	112.50	112.00	-1	9,603	-0.01%
2024/10/17	1.1	113.55	0.7	114.00	113.50	0.4	9,943	0.00%
2024/10/16	3.3	112.61	152	113.14	113.50	-148.7	10,447	-1.42%	大賣/鉅額交易
2024/10/15	1.1	114.61	2	115.50	115.00	-0.9	10,515	-0.01%
2024/10/14	1	113.50	1	113.50	114.00	0	10,675	0.00%
2024/10/11	3.3	112.04	2	113.50	112.50	1.3	10,998	0.01%
2024/10/09	5	115.10	3	116.83	114.00	2	11,569	0.02%
2024/10/08	0.1	113.97	0	0.00	113.50	0.1	12,068	0.00%
2024/10/07	3	112.19	1	113.00	113.50	2	12,327	0.02%
2024/10/04	3.1	112.03	0	0.00	111.50	3.1	12,703	0.02%
2024/09/30	0	0.00	2	114.75	113.50	-2	13,463	-0.01%
2024/09/27	0	0.00	3	114.50	114.50	-3	13,935	-0.02%
2024/09/26	4	117.75	0	0.00	114.00	4	14,145	0.03%
2024/09/25	13	115.89	3	115.83	115.50	10	14,315	0.07%
2024/09/23	0.1	117.00	0	0.00	115.50	0.1	14,593	0.00%
2024/09/20	2	116.76	0	0.00	115.00	2	14,639	0.01%
2024/09/19	0	0.00	3	114.50	116.00	-3	14,570	-0.02%
2024/09/18	3.1	114.48	5	114.00	113.50	-1.9	14,565	-0.01%
2024/09/16	5.1	119.49	1	118.00	119.00	4.1	14,485	0.03%
2024/09/13	1	118.00	5	118.00	118.00	-4	14,664	-0.03%
2024/09/12	4	117.25	2	117.75	118.00	2	15,088	0.01%
2024/09/11	1	116.50	1	118.00	116.50	0	15,200	0.00%
2024/09/10	10	118.43	2	117.00	116.50	8	15,184	0.05%
2024/09/09	2.2	121.95	0	0.00	122.00	2.2	14,912	0.01%
2024/09/06	1	126.00	0	0.00	125.50	1	14,912	0.01%
2024/09/05	5.1	127.02	1.1	124.09	124.50	4	14,993	0.03%
2024/09/04	0.1	127.00	11	127.18	126.00	-10.9	15,021	-0.07%
2024/09/03	2	134.78	51.1	135.22	132.50	-49.1	14,979	-0.33%
2024/09/02	20	133.70	5	133.10	133.50	15	15,092	0.10%
2024/08/30	50.1	136.31	5	135.50	135.50	45.1	15,153	0.30%
2024/08/29	78.1	133.42	90.1	136.94	137.50	-12	15,092	-0.08%
2024/08/28	0	0.00	7	129.00	128.50	-7	14,836	-0.05%
2024/08/27	2	125.75	0	0.00	126.50	2	14,908	0.01%
2024/08/26	3	129.34	0	0.00	127.50	3	15,061	0.02%
2024/08/23	0.1	127.00	4	128.63	129.50	-3.9	14,982	-0.03%
2024/08/21	1.1	123.45	0	0.00	123.00	1.1	14,744	0.01%
2024/08/20	7	125.93	2	126.25	125.00	5	14,751	0.03%
2024/08/19	1	122.00	11	122.64	123.50	-10	14,705	-0.07%
2024/08/16	3.1	121.32	3	122.50	121.50	0.1	14,673	0.00%
2024/08/15	2.1	120.04	1	119.00	119.00	1.1	14,592	0.01%
2024/08/14	14.1	123.20	7	122.93	122.00	7.1	14,391	0.05%
2024/08/13	2	127.27	1	128.50	127.50	1	14,110	0.01%
2024/08/12	5	128.32	4	129.63	129.00	1	14,054	0.01%
2024/08/09	1	126.50	28	125.14	127.00	-27	14,019	-0.19%
2024/08/08	21.1	122.14	88	121.66	121.50	-66.9	13,981	-0.48%
2024/08/07	19	128.66	149	129.46	128.50	-130	13,860	-0.94%	大賣/鉅額交易
2024/08/06	4	125.38	1	128.00	123.00	3	13,763	0.02%
2024/08/05	0.1	125.87	22	123.59	123.50	-21.9	13,563	-0.16%
2024/08/02	0.1	136.00	0	0.00	134.00	0.1	13,368	0.00%
2024/08/01	7	139.07	0	0.00	139.00	7	13,349	0.05%
2024/07/31	5.2	136.25	1	139.00	136.50	4.2	13,284	0.03%
2024/07/30	1	135.00	1	137.50	137.50	0	13,144	0.00%
2024/07/29	305.1	136.92	2.5	135.70	135.50	302.6	13,077	2.31%	大買/鉅額交易
2024/07/26	0.1	136.00	1	135.00	138.00	-0.9	12,916	-0.01%
2024/07/23	2	137.27	2	136.50	136.50	0	12,740	0.00%
2024/07/22	46	136.03	115	136.17	136.00	-69	12,653	-0.55%	大賣/
2024/07/19	12	139.13	1	140.50	140.00	11	12,543	0.09%
2024/07/18	35.2	145.29	4.1	144.88	145.00	31.1	12,363	0.25%
2024/07/17	17.5	155.74	32	155.61	154.00	-14.5	11,967	-0.12%
2024/07/16	14	147.64	22.1	148.41	149.00	-8.1	11,519	-0.07%
2024/07/15	38.1	146.97	37.2	147.33	147.50	0.9	11,493	0.01%
2024/07/12	33	148.98	43	151.95	150.50	-10	11,351	-0.09%
2024/07/11	82.1	153.63	94	155.95	153.00	-11.9	11,116	-0.11%
2024/07/10	110	150.76	34	149.94	148.50	76	10,487	0.72%	大買/
2024/07/09	5	142.50	4	143.50	142.00	1	10,007	0.01%
2024/07/08	21	142.07	19	143.74	140.50	2	9,725	0.02%
2024/07/05	26	138.94	2.5	139.70	141.00	23.5	9,389	0.25%
2024/07/04	1	138.00	22	138.07	139.00	-21	9,306	-0.23%
2024/07/03	3	132.65	23	132.48	132.00	-20	8,949	-0.22%
2024/07/02	2	125.25	0	0.00	129.00	2	8,709	0.02%
2024/07/01	2	126.00	1.1	127.39	127.00	0.9	8,739	0.01%
2024/06/28	0	0.00	1	130.00	129.50	-1	9,086	-0.01%
2024/06/27	3	125.00	8	128.25	129.50	-5	9,250	-0.05%
2024/06/26	7	126.79	0.3	126.50	126.50	6.7	9,406	0.07%
2024/06/25	2	123.75	2	124.75	126.00	0	9,920	0.00%
2024/06/24	1	126.00	1	127.00	126.00	0	9,930	0.00%
2024/06/21	30	128.35	16	128.91	127.00	14	9,896	0.14%
2024/06/20	21	133.19	4	132.38	132.00	17	9,830	0.17%
2024/06/19	23.5	133.24	14.2	134.84	132.50	9.4	9,762	0.10%
2024/06/18	0	0.00	20	127.98	130.00	-20	9,408	-0.21%
2024/06/17	2	120.25	0	0.00	121.50	2	9,301	0.02%
2024/06/14	1	119.00	12	120.71	121.00	-11	9,347	-0.12%
2024/06/13	5	120.50	6.1	119.32	119.00	-1.1	9,351	-0.01%
2024/06/12	3	116.83	2	119.00	119.00	1	9,426	0.01%
2024/06/11	3	115.00	1	113.50	113.00	2	9,455	0.02%
2024/06/07	10.1	117.00	2	117.50	116.50	8.1	9,642	0.08%
2024/06/06	5.1	113.42	4	112.75	113.50	1.1	9,601	0.01%
2024/06/05	0.2	118.99	1	119.00	118.50	-0.8	9,428	-0.01%
2024/06/04	0	0.00	200	118.41	118.50	-200	9,315	-2.15%	大賣/鉅額交易
2024/06/03	11.2	121.07	1	120.50	121.50	10.2	9,233	0.11%
2024/05/31	0.1	122.00	11	123.00	122.00	-10.9	9,187	-0.12%
2024/05/30	4.1	124.91	35	125.07	124.50	-30.9	9,048	-0.34%
2024/05/29	2.1	120.98	11	120.86	122.00	-8.9	8,874	-0.10%
2024/05/28	1.1	120.45	0	0.00	120.50	1.1	8,831	0.01%
2024/05/27	0	0.00	51	120.61	121.00	-51	8,855	-0.58%
2024/05/24	0.2	120.50	4	120.50	120.00	-3.9	8,838	-0.04%
2024/05/23	1.2	117.50	0	0.00	118.50	1.2	8,783	0.01%
2024/05/22	10.5	116.00	0	0.00	116.00	10.5	8,726	0.12%
2024/05/21	9.1	117.00	9	116.50	116.50	0.1	8,690	0.00%
2024/05/20	0	0.00	59.2	118.28	119.50	-59.2	8,665	-0.68%
2024/05/17	1	118.00	1	118.00	118.50	0	8,651	0.00%
2024/05/16	8.2	120.00	8	119.00	119.00	0.2	8,604	0.00%
2024/05/15	0.2	120.12	8	120.06	118.50	-7.8	8,558	-0.09%
2024/05/14	0.7	121.07	0	0.00	120.50	0.7	8,479	0.01%
2024/05/13	1.2	121.42	1	120.50	122.00	0.2	8,375	0.00%
2024/05/10	1.3	119.50	22	119.27	120.00	-20.7	8,310	-0.25%
2024/05/09	0.7	121.79	7	120.00	121.00	-6.3	8,240	-0.08%
2024/05/08	1.2	117.92	8	119.00	120.00	-6.8	8,160	-0.08%
2024/05/07	9	117.44	1	118.50	118.50	8	8,077	0.10%
2024/05/06	1	116.11	1	116.50	116.50	0	8,005	0.00%
2024/05/03	0.2	116.35	1	118.00	115.50	-0.8	7,960	-0.01%
2024/05/02	0.1	114.50	0	0.00	115.00	0.1	7,930	0.00%
2024/04/30	0.1	116.00	9.8	116.09	116.00	-9.7	7,926	-0.12%
2024/04/29	1	116.00	2	116.00	116.50	-1	7,887	-0.01%
2024/04/26	0.3	115.17	0	0.00	114.00	0.3	7,865	0.00%
2024/04/25	4.1	114.98	0	0.00	114.50	4.1	7,871	0.05%
2024/04/24	0.2	116.00	3	117.67	117.00	-2.8	7,880	-0.04%
2024/04/23	4.1	114.98	1	115.00	113.50	3.1	7,862	0.04%
2024/04/22	1.2	113.36	128	113.04	113.00	-126.8	7,861	-1.61%	大賣/鉅額交易
2024/04/19	1.1	110.23	3	112.50	112.00	-1.9	7,771	-0.02%
2024/04/18	0.1	113.00	0	0.00	112.50	0.1	7,633	0.00%
2024/04/17	1.1	113.45	0	0.00	113.50	1.1	7,572	0.01%
2024/04/16	3	112.83	3	113.33	112.50	0	7,462	0.00%
2024/04/15	4.2	115.31	13	115.46	115.50	-8.8	7,425	-0.12%
2024/04/12	10	117.45	0	0.00	117.50	10	7,300	0.14%
2024/04/11	9	117.61	0.1	118.00	117.50	8.9	7,228	0.12%
2024/04/10	20.2	121.56	2.2	119.27	119.00	18	7,158	0.25%
2024/04/09	28.5	122.46	46	124.25	123.50	-17.5	6,937	-0.25%
2024/04/08	33.1	124.22	28.2	125.19	125.50	5	6,753	0.07%
2024/04/03	62.1	130.12	17	129.94	129.50	45.1	6,495	0.70%
2024/04/02	18	131.08	54	132.07	132.00	-36	6,231	-0.58%
2024/04/01	91	127.96	103.7	129.35	126.50	-12.7	5,618	-0.23%	大賣/
2024/03/29	37	124.58	306	125.17	125.00	-269	5,180	-5.19%	大賣/鉅額交易
2024/03/28	69	123.14	294.2	123.19	125.00	-225.2	4,894	-4.60%	大賣/鉅額交易
2024/03/27	6.3	114.25	24	114.94	115.50	-17.7	4,312	-0.41%
2024/03/26	25	109.58	14	110.50	111.00	11	4,269	0.26%
2024/03/25	5.3	113.03	0	0.00	112.50	5.3	4,272	0.12%
2024/03/22	0	0.00	30	113.57	115.00	-30	4,250	-0.71%
2024/03/21	4	111.25	5.3	112.36	113.00	-1.3	4,138	-0.03%
2024/03/20	13	110.11	18.3	110.95	111.00	-5.3	4,063	-0.13%
2024/03/19	2.1	106.93	1	107.00	107.50	1.1	3,883	0.03%
2024/03/18	14	105.21	0	0.00	106.50	14	3,824	0.37%
2024/03/15	2	106.00	0	0.00	106.50	2	3,816	0.05%
2024/03/14	2	104.50	1	106.50	106.00	1	3,665	0.03%
2024/03/13	10.9	108.35	6	108.67	108.00	4.9	3,525	0.14%
2024/03/12	0	0.00	6	104.00	104.00	-6	3,237	-0.19%
2024/03/08	2.1	99.83	0	0.00	99.20	2.1	3,156	0.07%
2024/03/05	0	0.00	5	100.10	101.50	-5	3,161	-0.16%
2024/03/04	0.1	100.50	0	0.00	100.50	0.1	3,165	0.00%
2024/03/01	0	0.00	2	99.50	99.40	-2	3,162	-0.06%
2024/02/29	1	99.20	1	100.50	100.50	0	3,169	0.00%
2024/02/23	0	99.60	0	0.00	98.40	0	3,220	0.00%
2024/02/20	0.1	101.00	0	0.00	100.00	0.1	3,284	0.00%
2024/02/19	0	0.00	9.9	99.74	99.70	-9.9	3,250	-0.30%
2024/02/16	1.1	98.97	0	0.00	98.00	1.1	3,241	0.03%
2024/02/15	0	0.00	1	99.40	99.00	-1	3,230	-0.03%
2024/02/05	1	98.22	0	0.00	98.50	1	3,221	0.03%
2024/02/02	8.1	99.53	0	0.00	99.40	8.1	3,208	0.25%
2024/01/31	0.1	101.00	0	0.00	101.00	0.1	3,215	0.00%
2024/01/30	0	0.00	11	101.45	101.50	-11	3,228	-0.34%
2024/01/26	0.1	101.50	1	102.00	102.00	-0.9	3,265	-0.03%
2024/01/25	0	0.00	7	100.93	101.50	-7	3,291	-0.21%
2024/01/23	0	102.50	0	0.00	102.50	0	3,281	0.00%
2024/01/22	0.1	101.65	0	0.00	101.50	0.1	3,273	0.00%
2024/01/19	6	99.70	1	99.50	102.00	5	3,262	0.15%
2024/01/18	3	98.77	0	0.00	99.80	3	3,256	0.09%
2024/01/17	6.1	101.00	0	0.00	101.50	6.1	3,206	0.19%
2024/01/16	1	101.50	1	102.50	103.00	0	3,188	0.00%
2024/01/15	0	103.00	0	0.00	102.00	0	3,176	0.00%
2024/01/12	2	103.00	0	0.00	102.00	2	3,172	0.06%
2024/01/10	0.8	103.94	0	0.00	103.00	0.8	3,203	0.02%
2024/01/09	23	104.39	15.2	105.94	106.50	7.8	3,190	0.24%
2024/01/05	100.1	110.21	4.2	110.36	110.00	95.9	3,109	3.08%
2024/01/04	1.1	110.41	12	110.08	110.00	-10.9	3,092	-0.35%
2024/01/03	0	109.00	0	0.00	108.50	0	3,064	0.00%
2023/12/29	0.1	108.50	0	0.00	109.00	0.1	2,979	0.00%
2023/12/28	1.3	109.00	13	109.00	109.50	-11.7	2,961	-0.40%
2023/12/27	0.1	107.50	13	108.04	108.50	-12.9	2,903	-0.44%
2023/12/26	0	0.00	10	108.00	108.00	-10	2,869	-0.35%
2023/12/25	0	0.00	0.2	107.00	108.00	-0.2	2,853	-0.01%
2023/12/22	0	0.00	30	107.18	107.50	-30	2,842	-1.06%
2023/12/20	28	107.20	3	107.00	107.00	25	2,736	0.91%
2023/12/19	0.1	105.50	0	0.00	107.50	0.1	2,663	0.00%
2023/12/14	0.7	106.14	4	107.00	107.00	-3.3	2,619	-0.13%
2023/12/13	0.1	106.00	2	105.50	106.00	-1.9	2,614	-0.07%
2023/12/12	0.2	106.00	3	106.33	106.50	-2.8	2,649	-0.11%
2023/12/08	1	103.00	0	0.00	103.00	1	2,622	0.04%
2023/12/07	0	0.00	1	104.00	103.50	-1	2,606	-0.04%
2023/12/06	0	0.00	0.4	103.00	102.50	-0.4	2,604	-0.02%
2023/12/01	10	103.00	0	0.00	103.00	10	2,675	0.37%
2023/11/30	10	103.00	0	0.00	103.50	10	2,673	0.37%
2023/11/27	4	103.00	0	0.00	103.00	4	2,618	0.15%
2023/11/24	0.1	105.00	0	0.00	105.00	0.1	2,610	0.00%
2023/11/22	1	102.50	0	0.00	103.00	1	2,512	0.04%
2023/11/21	0	0.00	8.2	103.50	104.00	-8.2	2,510	-0.33%
2023/11/20	0.3	103.00	0	0.00	102.00	0.3	2,472	0.01%
2023/11/17	0	0.00	8	104.50	104.50	-8	2,436	-0.33%
2023/11/13	0	102.50	0	0.00	103.00	0	2,410	0.00%
2023/11/10	0	0.00	1	102.00	102.00	-1	2,423	-0.04%
2023/11/08	0.3	103.00	28	103.00	103.00	-27.7	2,480	-1.12%
2023/11/07	2.1	101.50	2	101.00	101.50	0.1	2,506	0.00%
2023/11/06	2.1	100.55	0	0.00	102.50	2.1	2,661	0.08%
2023/11/02	1	99.90	1	99.90	101.00	0	2,615	0.00%
2023/10/26	1	96.10	0	0.00	95.90	1	2,636	0.04%
2023/10/24	5	96.00	0	0.00	96.40	5	2,591	0.19%
2023/10/23	1	96.30	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0.1	97.81	0	0.00	97.80	0.1	2,582	0.00%
2023/10/19	2.2	98.90	6	98.57	98.50	-3.8	2,609	-0.15%
2023/10/16	0	101.00	0	0.00	102.00	0	2,638	0.00%
2023/10/13	0	100.55	0	0.00	101.50	0	2,681	0.00%
2023/10/11	1	99.11	2	99.80	100.50	-1	2,690	-0.04%
2023/10/03	0.1	98.80	0	0.00	98.40	0.1	2,670	0.00%
2023/09/25	0	99.60	0	0.00	99.50	0	2,717	0.00%
2023/09/21	3.1	98.16	0	0.00	97.70	3.1	2,749	0.11%
2023/09/20	0.1	103.03	2	102.50	101.50	-1.9	2,735	-0.07%
2023/09/19	3	102.33	0	0.00	102.50	3	2,733	0.11%
2023/09/15	0	101.00	0	0.00	102.50	0	2,788	0.00%
2023/09/14	0	0.00	11	100.05	100.50	-11	2,780	-0.40%
2023/09/13	2.1	98.95	2	99.80	98.80	0.1	2,812	0.01%
2023/09/11	0.1	96.88	0	0.00	96.50	0.1	2,857	0.00%
2023/09/06	2	97.35	10	99.00	99.00	-8	2,849	-0.28%
2023/08/31	0	0.00	15	97.30	96.70	-15	2,895	-0.52%
2023/08/30	0	0.00	5	96.30	96.80	-5	2,915	-0.17%
2023/08/28	10	96.00	10	96.02	95.90	0	2,973	0.00%
2023/08/25	0.1	95.78	7	95.50	95.10	-6.9	3,042	-0.23%
2023/08/24	1	95.10	1	95.60	95.70	0	3,085	0.00%
2023/08/23	1	95.30	0.2	95.40	95.30	0.8	3,101	0.03%
2023/08/21	0.1	95.97	0	0.00	95.90	0.1	3,146	0.00%
2023/08/18	0.1	95.80	0	0.00	95.10	0.1	3,156	0.00%
2023/08/15	1	94.81	2	94.60	95.30	-1	3,206	-0.03%
2023/08/14	10.1	94.40	0	0.00	95.50	10.1	3,231	0.31%
2023/08/11	23.1	96.88	0	0.00	96.00	23.1	3,207	0.72%
2023/08/10	16.1	96.77	3	96.00	98.50	13.1	3,205	0.41%
2023/08/09	0	0.00	4	105.50	105.00	-4	3,023	-0.13%
2023/08/08	8	106.00	0	0.00	105.50	8	3,063	0.26%
2023/08/07	0	106.00	0	0.00	105.50	0	3,239	0.00%
2023/08/04	5	104.01	5	105.00	104.50	0	3,260	0.00%
2023/08/02	1	105.00	0	0.00	104.50	1	3,288	0.03%
2023/08/01	2	106.00	40	106.63	106.50	-38	3,289	-1.16%
2023/07/28	46	105.00	0	0.00	105.50	46	3,242	1.42%
2023/07/27	15	105.00	0	0.00	105.00	15	3,242	0.46%
2023/07/26	20	105.88	0	0.00	105.50	20	3,262	0.61%
2023/07/25	5.1	106.00	15	106.00	106.50	-9.9	3,276	-0.30%
2023/07/24	0	105.00	0	0.00	105.00	0	3,297	0.00%
2023/07/21	15	104.50	0	0.00	104.50	15	3,306	0.45%
2023/07/20	0.1	106.46	0	0.00	105.50	0.1	3,322	0.00%
2023/07/18	4	106.50	4	107.00	107.00	0	3,328	0.00%
2023/07/17	0.1	106.59	20	106.75	107.00	-19.9	3,287	-0.61%
2023/07/14	0	0.00	10	106.00	106.00	-10	3,297	-0.30%
2023/07/13	15.1	105.01	15	106.50	105.00	0.1	3,280	0.00%
2023/07/12	10	105.00	11	105.50	105.50	-1	3,284	-0.03%
2023/07/11	5	105.50	7	105.71	105.50	-2	3,306	-0.06%
2023/07/10	0.1	106.00	0	0.00	105.00	0.1	3,348	0.00%
2023/07/06	0	0.00	10	105.50	105.00	-10	3,375	-0.30%
2023/07/05	40	106.50	4	106.75	106.50	36	3,380	1.07%
2023/07/04	1	106.00	0	0.00	106.00	1	3,379	0.03%
2023/07/03	1	105.51	0	0.00	105.50	1	3,398	0.03%
2023/06/30	0	0.00	1	105.00	105.00	-1	3,463	-0.03%
2023/06/29	2	105.00	0	0.00	104.50	2	3,496	0.06%
2023/06/28	1	106.00	1	106.00	105.50	0	3,482	0.00%
2023/06/27	1	106.50	0	0.00	106.00	1	3,486	0.03%
2023/06/26	2.1	108.19	0	0.00	109.00	2.1	3,484	0.06%
2023/06/21	2	106.00	0	0.00	106.50	2	3,468	0.06%
2023/06/20	0.1	107.46	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	1	106.50	0	0.00	106.50	1	3,475	0.03%
2023/06/16	1	108.00	0	0.00	107.00	1	3,498	0.03%
2023/06/15	0.1	108.50	0	0.00	107.50	0.1	3,440	0.00%
2023/06/14	1	109.00	0	0.00	108.00	1	3,531	0.03%
2023/06/13	0.1	108.50	0	0.00	108.50	0.1	3,585	0.00%
2023/06/12	2.1	106.57	0	0.00	107.50	2.1	3,679	0.06%
2023/06/08	3	107.50	0	0.00	107.50	3	3,940	0.08%
2023/06/07	0	0.00	1	109.00	109.50	-1	3,974	-0.03%
2023/06/06	0	0.00	2	109.00	108.50	-2	4,037	-0.05%
2023/06/05	6.1	109.10	1	110.00	108.50	5.1	4,089	0.12%
2023/06/02	2	114.75	0	0.00	114.50	2	4,132	0.05%
2023/05/31	8	115.88	1	116.00	116.00	7	4,098	0.17%
2023/05/30	0.2	115.50	0	0.00	115.50	0.2	4,056	0.00%
2023/05/29	1.2	114.37	2	114.50	114.50	-0.9	4,041	-0.02%
2023/05/26	0	0.00	1	113.50	114.00	-1	4,056	-0.02%
2023/05/25	0.1	113.50	0	0.00	113.50	0.1	4,071	0.00%
2023/05/24	0	0.00	1	113.00	113.00	-1	4,060	-0.02%
2023/05/23	1	112.01	0.1	112.50	112.00	0.9	4,036	0.02%
2023/05/22	0.1	112.54	0	0.00	113.50	0.1	3,994	0.00%
2023/05/19	0	0.00	3	112.83	113.00	-3	3,976	-0.08%
2023/05/18	0.1	110.00	64	110.00	110.00	-63.9	3,958	-1.61%
2023/05/17	0	0.00	0.1	108.00	107.50	-0.1	3,907	0.00%
2023/05/16	0.1	107.25	0	0.00	107.50	0.1	3,892	0.00%
2023/05/15	0.2	105.08	1	105.00	105.00	-0.8	3,863	-0.02%
2023/05/12	3	104.83	1	105.00	105.00	2	3,857	0.05%
2023/05/11	22	107.02	4	105.88	106.00	18	3,814	0.47%
2023/05/10	4.1	114.01	0	0.00	114.00	4.1	3,701	0.11%
2023/05/09	2	114.50	4	114.63	115.00	-2	3,694	-0.05%
2023/05/08	0	0.00	3	116.00	115.50	-3	3,669	-0.08%
2023/05/05	0	113.50	0	0.00	113.50	0	3,628	0.00%
2023/05/04	0	0.00	5	113.00	113.00	-5	3,658	-0.14%
2023/05/03	0	112.50	0	0.00	112.50	0	3,683	0.00%
2023/04/25	1.1	110.13	0	0.00	109.00	1.1	3,660	0.03%
2023/04/24	5	110.01	0	0.00	110.50	5	3,622	0.14%
2023/04/20	0.1	111.54	0	0.00	111.50	0.1	3,615	0.00%
2023/04/19	2	112.00	0	0.00	111.00	2	3,676	0.05%
2023/04/18	0	0.00	1	113.00	113.50	-1	3,685	-0.03%
2023/04/17	0.1	113.50	0	0.00	113.00	0.1	3,729	0.00%
2023/04/13	0.1	114.00	0	0.00	113.00	0.1	3,739	0.00%
2023/04/12	0	0.00	1	113.50	113.50	-1	3,704	-0.03%
2023/04/11	1	112.00	0	0.00	113.50	1	3,728	0.03%
2023/04/10	3.1	112.19	0	0.00	111.50	3.1	3,751	0.08%
2023/04/07	0	0.00	1	114.50	114.00	-1	3,743	-0.03%
2023/04/06	0.1	114.00	0	0.00	115.50	0.1	3,735	0.00%
2023/03/31	0	0.00	3	115.00	114.00	-3	3,727	-0.08%
2023/03/30	0	0.00	0.1	113.50	114.00	-0.1	3,805	0.00%
2023/03/27	0.1	111.50	1	112.00	112.00	-0.9	4,225	-0.02%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/23	1	109.99	0	0.00	109.50	1	4,328	0.02%
2023/03/22	1	109.50	10	109.95	110.00	-9	4,349	-0.21%
2023/03/21	1	107.50	0	0.00	108.00	1	4,374	0.02%
2023/03/20	2.1	107.55	0	0.00	107.50	2.1	4,332	0.05%
2023/03/17	1	108.00	0	0.00	109.00	1	4,364	0.02%
2023/03/16	3	107.00	3	108.00	107.50	0	4,400	0.00%
2023/03/15	7.1	107.52	0	0.00	107.50	7.1	4,430	0.16%
2023/03/14	63	109.10	0	0.00	108.50	63	4,464	1.41%
2023/03/13	0	113.00	0	0.00	115.50	0	4,372	0.00%
2023/03/10	2.1	113.31	1	113.50	114.00	1.1	4,366	0.03%
2023/03/09	1.1	117.32	1	117.00	117.00	0.1	4,365	0.00%
2023/03/08	2	117.00	0.1	118.00	116.50	1.9	4,336	0.04%
2023/03/07	2	118.50	0	0.00	117.50	2	4,285	0.05%
2023/03/06	0	115.00	0	0.00	115.00	0	4,197	0.00%
2023/03/03	1	114.51	3	115.50	114.50	-2	4,178	-0.05%
2023/03/01	0.1	113.00	2	114.50	114.00	-1.9	4,152	-0.05%
2023/02/24	2	112.00	0	0.00	112.00	2	4,145	0.05%
2023/02/23	0	113.50	0	0.00	114.00	0	4,128	0.00%
2023/02/21	1	115.00	0	0.00	115.00	1	4,146	0.02%
2023/02/20	1.1	115.03	0	0.00	114.50	1.1	4,260	0.03%
2023/02/17	2	114.50	2	115.00	114.50	0	4,350	0.00%
2023/02/16	2	114.25	1	114.00	114.00	1	4,416	0.02%
2023/02/15	0.1	114.00	0	0.00	113.50	0.1	4,540	0.00%
2023/02/13	1	112.00	1	112.50	113.00	0	4,610	0.00%
2023/02/10	0.1	112.46	1	113.00	111.50	-0.9	4,627	-0.02%
2023/02/08	2	111.50	5	112.00	112.50	-3	4,807	-0.06%
2023/02/07	0	0.00	5	113.00	112.50	-5	4,780	-0.10%
2023/02/06	1	112.50	1	113.00	112.50	0	4,812	0.00%
2023/02/02	1	112.00	1	112.50	113.00	0	4,845	0.00%
2023/02/01	0	0.00	2	111.50	111.50	-2	4,822	-0.04%
2023/01/30	0	0.00	51	109.01	109.00	-51	4,915	-1.04%
2023/01/17	20	106.50	0	0.00	107.00	20	4,888	0.41%
2023/01/16	0	108.00	0	0.00	106.50	0	4,931	0.00%
2023/01/13	1	106.50	1	106.50	106.50	0	4,963	0.00%
2023/01/11	1	107.50	30	108.50	107.50	-29	5,081	-0.57%
2023/01/10	0.1	107.96	2	107.25	108.00	-1.9	5,114	-0.04%
2023/01/09	0	0.00	12	106.83	107.50	-12	5,124	-0.23%
2023/01/06	15	104.47	2	105.25	104.50	13	5,115	0.25%
2023/01/05	11	104.45	40	104.25	103.50	-29	5,148	-0.56%
2023/01/04	0	0.00	17	104.50	104.50	-17	5,113	-0.33%
2023/01/03	0.1	106.00	2	107.00	107.00	-1.9	5,118	-0.04%
2022/12/29	10	104.50	0	0.00	105.00	10	5,117	0.20%
2022/12/28	1	105.00	30	104.67	105.00	-29	5,119	-0.57%
2022/12/27	12	106.96	140	106.61	107.00	-128	5,096	-2.51%	大賣/鉅額交易
2022/12/26	1.1	106.62	0	0.00	107.00	1.1	5,137	0.02%
2022/12/23	620	108.36	1	108.50	108.00	619	5,167	11.98%	大買/鉅額交易
2022/12/22	10	108.00	0	0.00	109.50	10	5,243	0.19%
2022/12/21	20	109.25	0	0.00	109.00	20	5,182	0.39%
2022/12/20	1	111.10	20	110.50	110.00	-19	5,046	-0.38%
2022/12/19	12	113.00	1	115.00	113.00	11	4,920	0.22%
2022/12/16	0	0.00	1	115.50	114.50	-1	4,807	-0.02%
2022/12/15	2	114.50	1	115.50	115.50	1	4,644	0.02%
2022/12/14	71	115.98	1	114.50	116.50	70	4,660	1.50%
2022/12/13	2	115.25	1	112.50	112.50	1	4,634	0.02%
2022/12/12	2.1	115.30	2	115.00	116.00	0.1	4,580	0.00%
2022/12/09	3	116.50	0	0.00	116.00	3	4,598	0.07%
2022/12/08	3	115.67	1	117.50	117.00	2	4,574	0.04%
2022/12/07	1	123.00	0	0.00	122.50	1	4,475	0.02%
2022/12/06	2	127.75	9.1	128.38	127.00	-7.1	4,408	-0.16%
2022/12/05	37.4	125.81	4.3	125.58	125.50	33.1	4,303	0.77%
2022/12/02	0	0.00	2.3	121.87	122.50	-2.3	4,187	-0.05%
2022/12/01	0	0.00	5	120.80	121.00	-5	4,176	-0.12%
2022/11/30	1	119.00	0	0.00	119.50	1	4,194	0.02%
2022/11/29	1	119.00	1	119.00	119.00	0	4,174	0.00%
2022/11/24	2	118.00	2	119.25	119.00	0	4,265	0.00%
2022/11/23	2	118.50	1.2	119.25	119.50	0.8	4,284	0.02%
2022/11/22	0	0.00	1.3	117.00	118.00	-1.3	4,319	-0.03%
2022/11/21	2	117.75	1	118.50	119.00	1	4,313	0.02%
2022/11/17	3	119.00	0.2	119.00	119.50	2.9	4,343	0.07%
2022/11/16	0	0.00	16	120.16	120.00	-16	4,351	-0.37%
2022/11/15	0	0.00	1	117.50	119.00	-1	4,269	-0.02%
2022/11/14	0	0.00	531	117.22	118.00	-531	4,215	-12.60%	大賣/鉅額交易
2022/11/11	171	115.02	21.3	117.17	116.00	149.7	4,172	3.59%	大買/鉅額交易
2022/11/10	15	113.33	75	114.43	114.50	-60	4,094	-1.47%
2022/11/09	125	113.48	15	113.50	114.00	110	4,099	2.68%	大買/鉅額交易
2022/11/08	11	113.09	0	0.00	113.50	11	4,113	0.27%
2022/11/07	190	112.39	240	115.40	112.50	-50	4,155	-1.20%	大買/大賣/
2022/11/04	31.6	111.73	129	111.85	113.00	-97.4	4,186	-2.33%	大賣/
2022/11/03	100.2	110.10	122	110.48	111.50	-21.8	4,298	-0.51%	大賣/
2022/11/02	22.8	110.24	283	110.29	111.00	-260.2	4,292	-6.06%	大賣/鉅額交易
2022/11/01	25.3	106.41	71	108.35	108.00	-45.7	4,304	-1.06%
2022/10/31	148.4	105.42	12	106.25	106.00	136.4	4,304	3.17%	大買/鉅額交易
2022/10/28	50.2	105.00	0	0.00	105.50	50.2	4,306	1.17%
2022/10/27	505	105.22	15	105.60	105.00	490	4,348	11.27%	大買/鉅額交易
2022/10/26	125	103.21	2	103.25	103.50	123	4,320	2.85%	大買/鉅額交易
2022/10/25	0	0.00	2	107.00	106.50	-2	4,277	-0.05%
2022/10/24	26	105.33	162	105.27	106.50	-136	4,280	-3.18%	大賣/鉅額交易
2022/10/21	56	102.77	4	103.50	102.00	52	4,273	1.22%
2022/10/20	1	104.00	0	0.00	105.00	1	4,275	0.02%
2022/10/19	72	107.69	10	108.25	107.00	62	4,239	1.46%
2022/10/18	80	109.13	51	109.28	110.00	29	4,209	0.69%
2022/10/17	31	107.23	30	108.00	108.50	1	4,235	0.02%
2022/10/14	5	108.50	10	110.60	111.00	-5	4,355	-0.11%
2022/10/13	1	108.00	1	109.00	106.50	0	4,489	0.00%
2022/10/12	2	105.00	1	106.00	106.50	1	4,488	0.02%
2022/10/11	1	104.50	1	106.00	105.50	0	4,593	0.00%
2022/10/05	10	108.50	10	109.50	108.00	0	4,686	0.00%
2022/10/04	5	105.00	5	106.50	107.50	0	4,656	0.00%
2022/10/03	50	102.90	50	102.80	102.50	0	4,634	0.00%
2022/09/30	0	0.00	40	106.00	106.00	-40	4,630	-0.86%
2022/09/29	1	103.50	1	105.50	105.00	0	4,635	0.00%
2022/09/28	3.1	107.06	2	103.50	103.50	1.1	4,619	0.02%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/14	1	114.50	8	114.69	116.50	-7	4,857	-0.14%
2022/09/13	5	115.50	0	0.00	116.00	5	4,870	0.10%
2022/09/12	1	116.00	2	116.00	116.00	-1	4,921	-0.02%
2022/09/08	1	113.00	1	113.50	114.00	0	4,992	0.00%
2022/09/06	2.7	112.20	3	113.00	113.50	-0.3	5,064	-0.01%
2022/09/05	1	110.50	31	109.82	109.50	-30	5,020	-0.60%
2022/09/02	31	109.26	31	110.87	109.00	0	5,027	0.00%
2022/09/01	90	110.50	51	110.93	111.00	39	5,012	0.78%
2022/08/31	0	0.00	75	114.25	114.00	-75	4,974	-1.51%
2022/08/30	11	113.82	0	0.00	113.50	11	4,973	0.22%
2022/08/29	15	109.83	0	0.00	111.00	15	5,017	0.30%
2022/08/26	0	0.00	10	115.50	114.00	-10	5,084	-0.20%
2022/08/25	0	0.00	12	114.75	114.00	-12	5,206	-0.23%
2022/08/24	50	113.45	75	113.83	113.50	-25	5,328	-0.47%
2022/08/23	111	114.96	0	0.00	115.00	111	5,538	2.00%	大買/鉅額交易
2022/08/22	1	116.50	174.4	116.37	117.00	-173.4	5,883	-2.95%	大賣/鉅額交易
2022/08/19	31	115.68	1	115.50	116.00	30	5,969	0.50%
2022/08/18	35	116.07	6	116.00	116.50	29	6,162	0.47%
2022/08/17	115	116.85	6.1	117.52	117.50	108.9	6,229	1.75%	大買/鉅額交易
2022/08/16	17	117.65	106	118.08	118.50	-89	6,271	-1.42%	大賣/
2022/08/15	50	116.10	116	117.50	117.50	-66	6,250	-1.06%	大賣/
2022/08/12	166	116.28	3	117.00	117.00	163	6,214	2.62%	大買/鉅額交易
2022/08/11	4	118.63	12	118.13	118.00	-8	6,179	-0.13%
2022/08/10	6	117.67	283	115.69	118.00	-277	6,048	-4.58%	大賣/鉅額交易
2022/08/09	5	114.50	1	114.50	115.50	4	5,916	0.07%
2022/08/08	102	113.89	2.1	114.76	115.50	99.9	5,897	1.69%	大買/
2022/08/05	64	113.25	1	113.50	113.50	63	5,889	1.07%
2022/08/04	129	110.85	0	0.00	111.50	129	5,911	2.18%	大買/鉅額交易
2022/08/03	1	112.50	76	112.17	113.00	-75	5,923	-1.27%
2022/08/02	32.1	110.00	20	110.63	111.00	12.1	5,903	0.20%
2022/08/01	63	114.37	0	0.00	113.50	63	5,881	1.07%
2022/07/28	0	0.00	75	114.00	111.50	-75	5,882	-1.27%
2022/07/27	1	112.00	75	113.00	113.00	-74	5,862	-1.26%
2022/07/26	0	0.00	2	111.00	111.00	-2	5,845	-0.03%
2022/07/25	0	0.00	1.1	112.91	112.50	-1.1	5,852	-0.02%
2022/07/22	0	0.00	1	114.00	112.50	-1	5,834	-0.02%
2022/07/21	3	111.83	4	113.50	113.50	-1	5,817	-0.02%
2022/07/20	8	108.06	18.2	109.21	109.00	-10.2	5,704	-0.18%
2022/07/19	0	0.00	3	104.00	104.00	-3	5,614	-0.05%
2022/07/18	2.2	105.21	4	104.13	104.00	-1.9	5,620	-0.03%
2022/07/15	3	98.70	6	100.65	100.50	-3	5,599	-0.05%
2022/07/14	3	96.20	1	95.80	96.30	2	5,579	0.04%
2022/07/08	2	96.10	0	0.00	96.00	2	5,669	0.04%
2022/07/07	1	92.80	0	0.00	96.00	1	5,676	0.02%
2022/07/06	1.1	93.79	0	0.00	92.30	1.1	5,694	0.02%
2022/07/05	14	96.46	11	94.92	96.30	3	5,711	0.05%
2022/07/04	10	98.30	12	97.75	97.60	-2	5,739	-0.03%
2022/07/01	13	97.68	3	100.33	95.80	10	5,865	0.17%
2022/06/30	0	0.00	2	103.50	103.00	-2	5,777	-0.03%
2022/06/29	3	106.33	4	106.75	106.50	-1	5,744	-0.02%
2022/06/28	1	102.00	232	104.33	104.50	-231	5,741	-4.02%	大賣/鉅額交易
2022/06/27	58	104.02	307	104.57	104.00	-249	5,736	-4.34%	大賣/鉅額交易
2022/06/24	84	101.54	10	103.50	102.00	74	5,788	1.28%
2022/06/23	65	101.46	25	102.20	101.50	40	5,909	0.68%
2022/06/22	176	102.32	225	102.54	102.00	-49	5,983	-0.82%	大買/大賣/
2022/06/21	16	103.75	198	105.60	106.00	-182	5,999	-3.03%	大賣/鉅額交易
2022/06/20	86	102.56	48	107.24	102.00	38	6,109	0.62%
2022/06/17	93	109.08	115	110.13	111.00	-22	6,100	-0.36%	大賣/
2022/06/16	383	112.11	21	112.88	111.00	362	6,177	5.86%	大買/鉅額交易
2022/06/15	220	114.65	0	0.00	114.00	220	6,338	3.47%	大買/鉅額交易
2022/06/14	0	0.00	230	114.83	116.00	-230	6,548	-3.51%	大賣/鉅額交易
2022/06/13	56	114.32	1	114.50	114.50	55	6,525	0.84%
2022/06/10	1	116.50	0	0.00	116.50	1	6,497	0.02%
2022/06/09	85.1	117.94	160	118.66	118.00	-74.9	6,475	-1.16%	大賣/
2022/06/08	130	117.58	0	0.00	118.00	130	6,448	2.02%	大買/鉅額交易
2022/06/07	26	117.50	25	118.50	118.00	1	6,428	0.02%
2022/06/06	60	118.01	208	119.22	118.00	-148	6,344	-2.33%	大賣/鉅額交易
2022/06/02	116	116.04	50	117.00	116.00	66	6,235	1.06%	大買/
2022/06/01	224	119.15	36	120.10	119.00	188	6,125	3.07%	大買/鉅額交易
2022/05/31	27	119.02	295.2	120.11	121.00	-268.2	5,982	-4.48%	大賣/鉅額交易
2022/05/30	0	0.00	18	119.14	118.50	-18	5,703	-0.32%
2022/05/27	267	114.85	47	113.96	114.50	220	5,320	4.14%	大買/鉅額交易
2022/05/26	21	114.74	129	115.43	115.50	-108	5,226	-2.07%	大賣/鉅額交易
2022/05/25	104	111.47	8	112.06	113.00	96	5,015	1.91%	大買/
2022/05/24	101	111.05	52	109.08	111.00	49	4,933	0.99%	大買/
2022/05/23	51	108.90	0	0.00	109.00	51	4,840	1.05%
2022/05/20	1	108.00	0	0.00	108.50	1	4,829	0.02%
2022/05/17	0	0.00	2	107.00	107.50	-2	4,734	-0.04%
2022/05/13	8	105.50	9	104.61	105.50	-1	4,689	-0.02%
2022/05/12	9	101.67	268	102.32	102.00	-259	4,665	-5.55%	大賣/鉅額交易
2022/05/11	101	101.35	1	101.00	101.00	100	4,637	2.16%	大買/
2022/05/10	85	102.98	5	102.00	103.50	80	4,622	1.73%
2022/05/09	33	103.73	1	102.50	102.50	32	4,660	0.69%
2022/05/05	0	0.00	1	110.00	108.00	-1	4,614	-0.02%
2022/05/04	51	108.21	1	108.00	108.50	50	4,594	1.09%
2022/04/29	6	105.08	15	105.50	106.00	-9	4,597	-0.20%
2022/04/28	2	104.50	2	104.50	105.00	0	4,610	0.00%
2022/04/27	0	0.00	1	105.50	105.00	-1	4,608	-0.02%
2022/04/26	10	104.50	0	0.00	105.50	10	4,559	0.22%
2022/04/25	1	105.00	0	0.00	104.50	1	4,490	0.02%
2022/04/22	0	0.00	4.2	110.95	110.50	-4.2	4,376	-0.09%
2022/04/21	11	110.59	18	111.06	111.50	-7	4,330	-0.16%
2022/04/20	10	107.00	82	107.51	109.50	-72	4,225	-1.70%
2022/04/19	4	107.00	5	107.00	106.50	-1	4,137	-0.02%
2022/04/18	11	104.50	140	104.97	105.00	-129	4,106	-3.14%	大賣/鉅額交易
2022/04/15	53	105.00	42	105.48	105.00	11	4,081	0.27%
2022/04/14	92	107.73	1	107.50	107.50	91	4,072	2.23%
2022/04/13	53	107.12	24	107.17	108.00	29	4,044	0.72%
2022/04/12	52	105.33	37	105.36	105.00	15	4,009	0.37%
2022/04/11	12.2	105.71	8	106.00	106.00	4.2	3,952	0.11%
2022/04/08	69	108.09	20	109.15	108.00	49	3,871	1.27%
2022/04/07	28	107.75	21.5	108.99	107.50	6.5	3,804	0.17%
2022/04/06	2	106.25	0	0.00	107.00	2	3,658	0.05%
2022/04/01	7	108.36	0	0.00	108.50	7	3,606	0.19%
2022/03/31	2	108.00	3	110.00	107.50	-1	3,572	-0.03%
2022/03/30	6	109.25	1	110.00	109.50	5	3,464	0.14%
2022/03/29	2	112.75	122.4	113.14	110.50	-120.4	3,393	-3.55%	大賣/鉅額交易
2022/03/28	0	0.00	10	111.30	112.00	-10	3,287	-0.30%
2022/03/25	1	109.50	4	110.13	109.50	-3	3,141	-0.10%
2022/03/24	0.1	108.50	7	110.00	110.00	-6.9	3,027	-0.23%
2022/03/23	18	110.00	67	110.41	109.50	-49	2,975	-1.65%
2022/03/22	36	107.46	11	108.82	109.00	25	2,825	0.88%
2022/03/21	95	107.68	108	108.69	108.50	-13	2,784	-0.47%	大賣/
2022/03/18	14	106.21	19	107.00	107.50	-5	2,602	-0.19%
2022/03/17	12	99.54	756	101.50	104.00	-744	2,347	-31.69%	大賣/鉅額交易
2022/03/16	58	94.28	13	94.32	96.00	45	2,091	2.15%
2022/03/15	65	93.22	0	0.00	92.90	65	2,076	3.13%
2022/03/14	55	94.89	1	95.30	95.30	54	2,077	2.60%
2022/03/11	87	94.60	0	0.00	94.40	87	2,096	4.15%
2022/03/10	13	94.75	97	94.71	95.00	-84	2,108	-3.98%
2022/03/08	84	91.65	0	0.00	91.00	84	2,153	3.90%
2022/03/07	255	91.48	1	91.70	91.70	254	2,156	11.78%	大買/鉅額交易
2022/03/04	40	93.86	0	0.00	93.90	40	2,186	1.83%
2022/03/03	26	94.32	1	95.00	94.80	25	2,207	1.13%
2022/03/02	40	94.28	0	0.00	94.30	40	2,241	1.78%
2022/03/01	0	0.00	282	94.12	94.40	-282	2,245	-12.56%	大賣/鉅額交易
2022/02/25	128	92.55	0	0.00	92.00	128	2,239	5.71%	大買/鉅額交易
2022/02/24	83	93.09	0	0.00	92.40	83	2,244	3.70%
2022/02/23	173	94.57	0	0.00	94.30	173	2,265	7.64%	大買/鉅額交易
2022/02/22	8	93.96	0	0.00	93.70	8	2,265	0.35%
2022/02/14	4	92.40	4	92.60	92.50	0	2,481	0.00%
2022/02/11	0	0.00	4	94.40	94.60	-4	2,490	-0.16%
2022/02/10	20	95.26	3	95.20	94.90	17	2,534	0.67%
2022/02/09	3	95.00	0	0.00	95.30	3	2,524	0.12%
2022/02/08	0	0.00	1	96.40	96.50	-1	2,527	-0.04%
2022/01/26	4	94.85	0	0.00	94.30	4	2,578	0.16%
2022/01/25	1	95.30	0	0.00	95.30	1	2,602	0.04%
2022/01/21	8	98.55	0	0.00	98.00	8	2,595	0.31%
2022/01/20	0	0.00	13	101.42	102.00	-13	2,563	-0.51%
2022/01/19	0	0.00	1	101.00	101.00	-1	2,552	-0.04%
2022/01/18	1	101.00	1	101.50	100.50	0	2,541	0.00%
2022/01/17	0	0.00	12	99.71	100.00	-12	2,538	-0.47%
2022/01/14	6	99.57	0	0.00	99.10	6	2,544	0.24%
2022/01/12	4	100.50	0	0.00	101.50	4	2,538	0.16%
2022/01/11	2	101.00	0	0.00	101.00	2	2,544	0.08%
2022/01/10	2	101.50	0	0.00	101.50	2	2,536	0.08%
2022/01/07	5	101.90	2	102.50	101.50	3	2,529	0.12%
2022/01/06	3	101.00	1	102.50	102.50	2	2,485	0.08%
2022/01/05	1	101.00	1	101.00	101.00	0	2,474	0.00%
2022/01/04	4	101.13	0	0.00	100.50	4	2,453	0.16%
2021/12/30	3	101.17	0	0.00	100.50	3	2,457	0.12%
2021/12/29	0	0.00	1	102.50	102.00	-1	2,480	-0.04%
2021/12/28	2	101.25	0	0.00	101.00	2	2,475	0.08%
2021/12/27	0	0.00	1	102.00	101.50	-1	2,509	-0.04%
2021/12/24	0	0.00	2	101.25	101.00	-2	2,546	-0.08%
2021/12/23	0	0.00	4	99.95	100.50	-4	2,579	-0.16%
2021/12/21	0	0.00	1	98.00	97.90	-1	2,645	-0.04%
2021/12/17	0	0.00	1	98.10	98.50	-1	2,706	-0.04%
2021/12/16	0	0.00	1	98.30	98.70	-1	2,775	-0.04%
2021/12/15	1	96.50	0	0.00	96.10	1	2,798	0.04%
2021/12/09	0	0.00	5	99.10	99.10	-5	2,775	-0.18%
2021/12/07	0	0.00	144	98.62	98.20	-144	2,744	-5.25%	大賣/鉅額交易
2021/12/06	39	98.39	0	0.00	98.70	39	2,731	1.43%
2021/12/03	106	98.34	1	98.20	98.20	105	2,736	3.84%	大買/鉅額交易
2021/12/02	2	98.00	0	0.00	98.00	2	2,735	0.07%
2021/12/01	5	98.60	3	99.10	99.50	2	2,712	0.07%
2021/11/26	4	99.48	10	99.00	99.10	-6	2,689	-0.22%
2021/11/24	1	100.50	0	0.00	102.00	1	2,791	0.04%
2021/11/22	0	0.00	2	102.25	102.50	-2	2,757	-0.07%
2021/11/19	0	0.00	1	99.80	100.00	-1	2,723	-0.04%
2021/11/18	0	0.00	4	99.45	100.00	-4	2,720	-0.15%
2021/11/17	14	100.64	1	100.00	100.00	13	2,698	0.48%
2021/11/15	2	103.50	4	103.00	102.50	-2	2,648	-0.08%
2021/11/12	2	100.75	6	102.67	102.00	-4	2,628	-0.15%
2021/11/11	0.5	100.50	0	0.00	100.50	0.5	2,565	0.02%
2021/11/10	3	100.67	1	101.50	100.50	2	2,571	0.08%
2021/11/09	1	102.00	7	103.71	103.00	-6	2,561	-0.23%
2021/11/08	6	101.67	6	102.75	102.00	0	2,498	0.00%
2021/11/05	6	101.83	36	104.00	101.50	-30	2,516	-1.19%
2021/11/04	0	0.00	1	102.50	101.50	-1	2,493	-0.04%
2021/11/03	0	0.00	1	99.50	99.70	-1	2,443	-0.04%
2021/11/02	1	97.60	1	99.50	98.10	0	2,441	0.00%
2021/11/01	1	97.20	1	97.90	98.20	0	2,447	0.00%
2021/10/28	1	97.50	0	0.00	97.50	1	2,428	0.04%
2021/10/27	0	0.00	1	95.20	95.60	-1	2,425	-0.04%
2021/10/22	3	94.70	0	0.00	94.40	3	2,676	0.11%
2021/10/18	14	93.25	0	0.00	92.10	14	2,838	0.49%
2021/10/06	1	90.50	1	90.50	90.50	0	3,376	0.00%
2021/10/05	0.1	92.20	0	0.00	92.00	0.1	3,397	0.00%
2021/10/04	5	92.80	0	0.00	92.80	5	3,387	0.15%
2021/10/01	1	97.50	0	0.00	94.70	1	3,393	0.03%
2021/09/30	1	98.70	1	99.30	98.90	0	3,404	0.00%
2021/09/29	1	98.50	1	100.50	98.20	0	3,394	0.00%
2021/09/28	1	100.00	0	100.50	100.00	1	3,377	0.03%
2021/09/27	5	102.00	5	101.30	101.50	0	3,379	0.00%
2021/09/24	5	101.10	1	101.00	102.00	4	3,409	0.12%
2021/09/23	0	0.00	2	99.90	100.50	-2	3,488	-0.06%
2021/09/15	0	0.00	1	99.00	97.60	-1	3,744	-0.03%
2021/09/14	3	99.50	4	99.20	98.60	-1	3,866	-0.03%
2021/09/13	0	0.00	1	99.10	98.40	-1	3,923	-0.03%
2021/09/10	0	0.00	2	99.00	98.90	-2	4,016	-0.05%
2021/09/09	1	96.80	0	0.00	97.00	1	4,103	0.02%
2021/09/08	0	0.00	1	98.80	97.60	-1	4,125	-0.02%
2021/09/07	3	98.40	0	0.00	99.10	3	4,151	0.07%
2021/09/03	0	0.00	1	99.50	99.50	-1	4,315	-0.02%
2021/09/02	0	0.00	2	98.50	98.10	-2	4,473	-0.04%
2021/09/01	4	99.18	11	99.04	99.00	-7	4,465	-0.16%
2021/08/31	11	97.93	27	100.00	99.30	-16	4,465	-0.36%
2021/08/30	2	96.15	0	0.00	96.80	2	4,361	0.05%
2021/08/27	0	0.00	1	96.90	97.30	-1	4,359	-0.02%
2021/08/26	8	96.80	0	0.00	96.70	8	4,375	0.18%
2021/08/24	0	0.00	1	96.30	96.50	-1	4,486	-0.02%
2021/08/23	3	96.40	0	0.00	97.00	3	4,548	0.07%
2021/08/20	10	95.19	10	96.00	95.00	0	4,662	0.00%
2021/08/19	0	0.00	9	95.56	95.00	-9	4,766	-0.19%
2021/08/18	1	97.90	2	98.00	98.10	-1	4,765	-0.02%
2021/08/17	0	0.00	2	97.45	97.00	-2	4,796	-0.04%
2021/08/16	0	0.00	1	95.60	96.40	-1	4,833	-0.02%
2021/08/13	5	99.24	28	98.96	98.00	-23	4,841	-0.48%
2021/08/12	0	0.00	2	101.00	100.50	-2	4,835	-0.04%
2021/08/11	0	0.00	4	99.95	100.00	-4	4,891	-0.08%
2021/08/10	18	101.31	11	100.50	100.50	7	5,001	0.14%
2021/08/09	8	103.06	0	0.00	102.50	8	5,046	0.16%
2021/08/06	2	104.00	0	0.00	104.00	2	5,135	0.04%
2021/08/05	3	106.00	5	105.30	105.00	-2	5,304	-0.04%
2021/08/04	2	103.50	0	0.00	103.50	2	5,468	0.04%
2021/08/03	7	103.57	0	0.00	104.50	7	5,584	0.13%
2021/08/02	0	0.00	2	105.75	104.50	-2	5,685	-0.04%
2021/07/30	16	104.81	5.2	105.50	104.50	10.8	5,767	0.19%
2021/07/29	2	105.50	4	107.13	107.00	-2	5,812	-0.03%
2021/07/28	7	104.93	6	104.67	106.00	1	5,818	0.02%
2021/07/27	1.1	105.91	12.4	105.90	105.00	-11.3	5,825	-0.19%
2021/07/26	1	103.50	2	103.50	104.00	-1	5,962	-0.02%
2021/07/23	2	103.50	0.4	103.50	103.50	1.6	6,008	0.03%
2021/07/22	5	103.00	1	104.50	103.50	4	6,045	0.07%
2021/07/21	8	102.56	7	102.00	102.00	1	6,072	0.02%
2021/07/20	18	104.31	4	103.63	103.50	14	6,088	0.23%
2021/07/19	3	107.00	1	107.00	107.00	2	6,091	0.03%
2021/07/16	5	107.90	3	108.33	109.00	2	6,168	0.03%
2021/07/15	6	106.17	9	107.39	107.50	-3	6,195	-0.05%
2021/07/14	0	0.00	6	104.92	105.00	-6	6,214	-0.10%
2021/07/13	4	105.50	0	0.00	104.50	4	6,278	0.06%
2021/07/12	1	104.50	5	105.00	105.00	-4	6,264	-0.06%
2021/07/09	1	104.50	4	105.00	105.00	-3	6,352	-0.05%
2021/07/08	4.1	105.25	1	106.50	106.00	3.1	6,574	0.05%
2021/07/07	0	0.00	9	106.11	106.00	-9	6,696	-0.13%
2021/07/06	2.1	104.76	0	0.00	104.50	2.1	6,763	0.03%
2021/07/05	1	106.00	1	105.50	106.00	0	7,018	0.00%
2021/07/02	1.4	103.63	0	0.00	104.00	1.4	7,230	0.02%
2021/07/01	4	102.88	4.1	102.88	103.50	-0.1	7,363	0.00%
2021/06/30	11	105.86	0	106.50	105.00	11	7,434	0.15%
2021/06/29	7	108.00	24	108.35	108.50	-17	7,506	-0.23%
2021/06/28	0.4	106.00	5	106.30	107.00	-4.6	7,562	-0.06%
2021/06/25	1.1	106.95	1	105.00	105.50	0.1	7,569	0.00%
2021/06/24	9.1	106.57	18	106.78	106.00	-8.9	7,520	-0.12%
2021/06/23	4	103.00	4	103.88	105.50	0	7,407	0.00%
2021/06/22	2	100.75	1	100.00	99.90	1	7,334	0.01%
2021/06/21	3.2	101.39	0	0.00	99.90	3.2	7,366	0.04%
2021/06/18	4	103.00	3	103.50	102.50	1	7,417	0.01%
2021/06/17	1	101.00	1	101.00	101.00	0	7,463	0.00%
2021/06/16	2.2	102.22	0.4	101.00	101.50	1.8	7,553	0.02%
2021/06/15	1	101.00	2	101.50	101.00	-1	7,727	-0.01%
2021/06/11	1	101.50	4	101.50	101.50	-3	7,857	-0.04%
2021/06/10	4	99.85	5	99.94	101.00	-1	7,819	-0.01%
2021/06/08	2	96.00	2	96.25	95.70	0	7,731	0.00%
2021/06/07	3	95.80	4	96.68	96.40	-1	7,724	-0.01%
2021/06/04	0	0.00	4	96.85	97.20	-4	7,719	-0.05%
2021/06/03	5	97.24	0	0.00	97.30	5	7,755	0.06%
2021/06/02	3	97.17	6	97.20	96.90	-3	7,769	-0.04%
2021/06/01	2.2	98.82	2	97.80	98.40	0.2	7,744	0.00%
2021/05/31	3	96.00	15	96.77	97.00	-12	7,735	-0.16%
2021/05/28	7	95.53	9	96.44	97.00	-2	7,759	-0.03%
2021/05/27	12	94.36	1	94.90	93.60	11	7,717	0.14%
2021/05/26	2	94.70	16	94.62	94.70	-14	7,737	-0.18%
2021/05/25	6	94.32	0	0.00	94.70	6	7,922	0.08%
2021/05/24	1	93.70	3	93.00	93.70	-2	7,970	-0.03%
2021/05/21	2	91.40	1	92.80	91.80	1	8,017	0.01%
2021/05/20	0	0.00	2	91.20	91.10	-2	8,055	-0.02%
2021/05/19	0	0.00	1	91.50	91.60	-1	8,158	-0.01%
2021/05/18	22	90.86	7	90.37	90.30	15	8,183	0.18%
2021/05/17	3	89.50	1	88.00	88.80	2	8,126	0.02%
2021/05/14	17	92.36	10	89.79	90.00	7	8,084	0.09%
2021/05/13	8	90.08	20	90.97	91.80	-12	8,068	-0.15%
2021/05/12	8	85.35	30	89.60	87.00	-22	7,953	-0.28%
2021/05/11	6	94.12	7	92.86	92.50	-1	7,833	-0.01%
2021/05/10	10	98.92	5	97.68	97.30	5	7,764	0.06%
2021/05/07	0	0.00	1	100.00	99.80	-1	7,768	-0.01%
2021/05/06	4	98.80	0	0.00	98.70	4	7,806	0.05%
2021/05/05	0	0.00	700	98.81	98.40	-700	7,764	-9.02%	大賣/鉅額交易
2021/05/04	8	98.78	2	99.40	98.70	6	7,911	0.08%
2021/05/03	9	100.44	2	103.00	99.30	7	8,010	0.09%
2021/04/29	3	106.67	2	106.75	106.00	1	7,927	0.01%
2021/04/28	2	105.75	3	104.50	104.50	-1	7,916	-0.01%
2021/04/27	2	105.50	4	105.63	106.00	-2	8,020	-0.02%
2021/04/26	6	103.75	0	0.00	104.00	6	7,997	0.08%
2021/04/23	10	104.40	1	104.50	104.00	9	8,012	0.11%
2021/04/22	26	104.35	4	105.25	103.50	22	8,180	0.27%
2021/04/21	14.4	104.70	3	104.67	104.50	11.4	8,311	0.14%
2021/04/20	9	106.94	1	106.50	107.00	8	8,264	0.10%
2021/04/19	3	109.50	12	108.96	109.00	-9	8,294	-0.11%
2021/04/16	1	109.00	3	110.50	111.50	-2	8,304	-0.02%
2021/04/15	11	108.27	1	110.00	109.00	10	8,439	0.12%
2021/04/14	270	109.42	2	108.00	108.50	268	8,415	3.18%	大買/鉅額交易
2021/04/13	19.4	112.38	1	113.00	112.00	18.4	8,447	0.22%
2021/04/12	12	114.42	6	114.50	114.50	6	8,368	0.07%
2021/04/09	35.1	113.69	4	113.50	113.00	31.1	8,500	0.37%
2021/04/08	14.5	115.65	0	0.00	115.50	14.5	8,341	0.17%
2021/04/07	10.1	116.35	73	116.00	116.50	-62.9	8,172	-0.77%
2021/04/06	5	117.40	1	117.50	117.50	4	8,105	0.05%
2021/04/01	15	118.20	8	119.00	118.00	7	8,026	0.09%
2021/03/31	6.1	121.00	0	0.00	120.50	6.1	7,871	0.08%
2021/03/30	8	125.44	0	0.00	125.00	8	7,680	0.10%
2021/03/29	1	125.50	3	125.50	125.50	-2	7,654	-0.03%
2021/03/26	1	124.00	1	124.50	124.50	0	7,690	0.00%
2021/03/25	72	124.50	0	0.00	123.50	72	7,743	0.93%
2021/03/24	2	126.25	11	126.73	126.00	-9	7,811	-0.12%
2021/03/23	7	126.43	2	126.50	125.00	5	7,813	0.06%
2021/03/22	5.1	127.22	11	127.86	127.00	-5.9	7,819	-0.08%
2021/03/19	3	127.00	23	126.98	127.50	-20	7,882	-0.25%
2021/03/18	0.2	127.73	12	127.21	127.50	-11.8	7,820	-0.15%
2021/03/17	10	124.00	6	124.42	124.50	4	7,709	0.05%
2021/03/16	1	123.50	1	123.00	122.50	0	7,650	0.00%
2021/03/15	1	120.50	4	121.13	121.00	-3	7,685	-0.04%
2021/03/12	3	119.50	12	120.25	120.50	-9	7,739	-0.12%
2021/03/11	0	0.00	1	120.00	119.00	-1	7,927	-0.01%
2021/03/10	0	0.00	1	119.50	119.50	-1	7,995	-0.01%
2021/03/09	5	117.30	0	0.00	118.00	5	8,052	0.06%
2021/03/08	5	120.00	5	121.50	119.00	0	8,140	0.00%
2021/03/05	3	118.33	3	119.17	119.50	0	8,204	0.00%
2021/03/04	11	119.77	0	0.00	119.50	11	8,397	0.13%
2021/03/03	8.3	122.46	10	123.25	122.50	-1.7	8,453	-0.02%
2021/03/02	3	120.83	6	121.75	121.00	-3	8,460	-0.04%
2021/02/26	16	119.75	0	0.00	120.00	16	8,488	0.19%
2021/02/25	13	122.31	18	121.83	122.00	-5	8,422	-0.06%
2021/02/24	0	0.00	5	120.50	119.00	-5	8,325	-0.06%
2021/02/23	2	118.25	2	118.50	117.50	0	8,433	0.00%
2021/02/22	1	120.00	20	119.50	120.00	-19	8,544	-0.22%
2021/02/19	20	119.75	5.1	120.37	120.50	14.9	8,630	0.17%
2021/02/18	0	0.00	7	117.64	118.00	-7	8,556	-0.08%
2021/02/17	2	116.25	1	116.00	116.00	1	8,534	0.01%
2021/02/05	0	0.00	3	115.33	115.50	-3	8,485	-0.04%
2021/02/04	1	115.00	93	113.19	116.00	-92	8,534	-1.08%
2021/02/03	1	113.50	0	0.00	113.00	1	8,509	0.01%
2021/02/02	99.1	114.03	1	113.50	113.50	98.1	8,544	1.15%
2021/02/01	2	114.00	0	0.00	114.00	2	8,494	0.02%
2021/01/29	14	115.14	4	114.50	114.00	10	8,518	0.12%
2021/01/28	11.1	116.96	3	117.33	116.00	8.1	8,436	0.10%
2021/01/27	0	0.00	15	120.20	120.50	-15	8,351	-0.18%
2021/01/26	8	120.00	11	121.32	118.50	-3	8,322	-0.04%
2021/01/25	47	118.88	48	121.31	121.00	-1	8,182	-0.01%
2021/01/22	2	115.50	7	117.00	117.00	-5	8,084	-0.06%
2021/01/21	3	115.67	9	115.78	115.00	-6	7,987	-0.08%
2021/01/20	16	114.44	0	0.00	113.00	16	7,926	0.20%
2021/01/19	3	117.67	3	117.83	117.00	0	7,809	0.00%
2021/01/18	5	115.40	113	115.22	118.50	-108	7,774	-1.39%	大賣/鉅額交易
2021/01/15	34.1	118.34	0	0.00	117.50	34.1	7,769	0.44%
2021/01/14	97	122.05	45	122.60	122.00	52	7,574	0.69%
2021/01/13	3	120.50	9	120.72	121.00	-6	7,432	-0.08%
2021/01/12	12	119.29	6	119.25	118.00	6	7,508	0.08%
2021/01/11	7.8	117.23	1	118.50	118.00	6.8	7,571	0.09%
2021/01/08	11	117.09	2	118.00	119.00	9	7,481	0.12%
2021/01/07	0	0.00	7	121.29	120.00	-7	7,342	-0.10%
2021/01/06	23	121.02	38	121.86	119.50	-15	7,285	-0.21%
2021/01/05	26	119.15	24	119.02	119.00	2	7,080	0.03%
2021/01/04	19	120.47	16	118.22	119.00	3	7,046	0.04%
2020/12/31	6	114.42	3	115.50	114.00	3	6,812	0.04%
2020/12/30	4	114.25	1	114.50	115.00	3	6,730	0.04%
2020/12/29	2	115.00	0	0.00	115.50	2	6,734	0.03%
2020/12/28	6	116.50	0	0.00	115.50	6	6,650	0.09%
2020/12/25	2	117.50	0	0.00	117.00	2	6,614	0.03%
2020/12/24	3	117.50	5	119.50	117.50	-2	6,617	-0.03%
2020/12/23	0	0.00	1	118.50	118.00	-1	6,631	-0.02%
2020/12/22	9	117.00	2	118.75	116.00	7	6,674	0.10%
2020/12/21	6	119.33	0	0.00	118.50	6	6,710	0.09%
2020/12/18	106	122.84	7	122.71	121.50	99	6,645	1.49%	大買/
2020/12/17	3	119.33	7.2	120.42	119.50	-4.2	6,531	-0.06%
2020/12/16	1	119.00	9	117.39	120.00	-8	6,471	-0.12%
2020/12/15	31	114.94	2	113.75	113.00	29	6,382	0.45%
2020/12/14	0	0.00	221	117.95	118.00	-221	6,227	-3.55%	大賣/鉅額交易
2020/12/11	1	117.00	132	117.53	118.00	-131	6,293	-2.08%	大賣/鉅額交易
2020/12/10	14	119.54	0	0.00	119.50	14	6,250	0.22%
2020/12/09	6	123.17	2	122.75	122.50	4	6,204	0.06%
2020/12/08	1	122.00	1	122.00	121.50	0	6,106	0.00%
2020/12/07	28	123.25	5	122.60	123.00	23	6,020	0.38%
2020/12/04	7	120.86	3	122.33	121.00	4	5,819	0.07%
2020/12/03	3	123.83	50	123.25	123.00	-47	5,739	-0.82%
2020/12/02	54	123.72	0	0.00	122.50	54	5,701	0.95%
2020/12/01	2	125.00	57	123.58	124.50	-55	5,626	-0.98%
2020/11/30	70	123.96	11	124.50	123.50	59	5,620	1.05%
2020/11/27	0	0.00	3	121.17	122.00	-3	5,453	-0.06%
2020/11/26	1	117.50	7	118.86	119.00	-6	5,396	-0.11%
2020/11/25	8	117.38	1.1	117.05	117.00	6.9	5,380	0.13%
2020/11/24	2	119.00	338.1	118.86	119.00	-336.1	5,298	-6.34%	大賣/鉅額交易
2020/11/23	5	117.10	6	118.58	118.00	-1	5,233	-0.02%
2020/11/20	12.1	116.75	7.4	117.11	116.50	4.7	5,127	0.09%
2020/11/19	13	118.81	1.6	119.98	119.00	11.4	4,975	0.23%
2020/11/18	15	121.40	2.2	122.05	121.50	12.8	4,811	0.27%
2020/11/17	1	125.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	1	126.00	8	126.06	126.00	-7	4,802	-0.15%
2020/11/13	4.1	122.30	1	123.50	123.00	3.1	4,804	0.06%
2020/11/12	162	124.01	1	125.50	124.00	161	4,839	3.33%	大買/鉅額交易
2020/11/11	10	123.50	93	123.41	123.00	-83	4,763	-1.74%
2020/11/10	13	124.35	25	123.06	122.00	-12	4,756	-0.25%
2020/11/09	74	129.39	0	0.00	127.00	74	4,767	1.55%
2020/11/06	2	128.75	6	129.00	127.50	-4	4,792	-0.08%
2020/11/05	83	126.61	2	127.25	126.50	81	4,824	1.68%
2020/11/04	204	125.96	11	125.14	126.00	193	4,890	3.95%	大買/鉅額交易
2020/11/03	2	122.00	1	123.50	123.00	1	5,065	0.02%
2020/11/02	2	120.75	4	118.50	119.50	-2	5,230	-0.04%
2020/10/30	12	123.54	4	122.63	121.00	8	5,368	0.15%
2020/10/29	5	125.70	5	126.40	127.00	0	5,308	0.00%
2020/10/28	3	128.50	2	128.00	128.00	1	5,353	0.02%
2020/10/27	1	129.00	0	0.00	130.00	1	5,379	0.02%
2020/10/26	1	131.50	0	0.00	131.50	1	5,405	0.02%
2020/10/23	8	133.06	2	131.75	132.50	6	5,498	0.11%
2020/10/22	1	135.50	1	133.50	134.50	0	5,518	0.00%
2020/10/21	3	134.67	1	135.50	133.50	2	5,508	0.04%
2020/10/20	6	134.67	2	133.50	135.00	4	5,471	0.07%
2020/10/19	3	135.67	49	133.93	137.50	-46	5,339	-0.86%
2020/10/16	28	126.80	6	128.33	126.00	22	5,140	0.43%
2020/10/15	6	126.42	0	0.00	126.00	6	5,175	0.12%
2020/10/14	7	127.71	3	129.50	129.00	4	5,135	0.08%
2020/10/13	2	130.25	2	130.75	129.00	0	5,157	0.00%
2020/10/12	4	128.25	1	127.50	128.00	3	5,156	0.06%
2020/10/08	4	131.38	2	131.25	131.50	2	5,193	0.04%
2020/10/07	0	0.00	3	131.83	131.00	-3	5,249	-0.06%
2020/10/06	14	128.36	53	130.64	132.50	-39	5,297	-0.74%
2020/10/05	20	125.50	0	0.00	127.00	20	5,315	0.38%
2020/09/30	1	126.50	0	0.00	126.00	1	5,496	0.02%
2020/09/29	4	125.13	3	128.00	125.50	1	5,604	0.02%
2020/09/28	10	125.80	7	127.14	125.00	3	5,731	0.05%
2020/09/25	6	124.83	5	127.30	123.00	1	5,791	0.02%
2020/09/24	12	127.13	2	126.50	125.00	10	5,843	0.17%
2020/09/23	6	131.58	2	134.00	131.50	4	5,832	0.07%
2020/09/22	7	131.93	5	133.50	131.50	2	5,906	0.03%
2020/09/21	0	0.00	3	135.67	133.50	-3	5,991	-0.05%
2020/09/18	3	130.33	10	133.60	134.50	-7	6,094	-0.11%
2020/09/17	9	132.50	2	134.50	132.00	7	6,121	0.11%
2020/09/16	28	134.04	11	133.59	134.50	17	6,221	0.27%
2020/09/15	3	127.67	4	129.88	129.00	-1	6,160	-0.02%
2020/09/14	6	129.00	19	127.61	129.00	-13	6,224	-0.21%
2020/09/11	2	120.50	23	124.15	123.00	-21	6,211	-0.34%
2020/09/10	18	122.86	0	0.00	121.00	18	6,215	0.29%
2020/09/09	4	120.88	0	0.00	121.00	4	6,258	0.06%
2020/09/08	5	123.40	2	124.50	123.00	3	6,316	0.05%
2020/09/07	12	124.38	0	0.00	123.50	12	6,366	0.19%
2020/09/04	4	124.25	6	127.58	128.00	-2	6,389	-0.03%
2020/09/03	21	127.95	17	129.26	126.00	4	6,406	0.06%
2020/09/02	72	126.33	109	127.13	127.50	-37	6,451	-0.57%	大賣/
2020/09/01	31	123.40	13	125.54	123.50	18	6,511	0.28%
2020/08/31	21	123.93	35	127.64	123.00	-14	6,496	-0.22%
2020/08/28	12	125.25	0	0.00	124.50	12	6,541	0.18%
2020/08/27	20	126.93	1	130.00	125.50	19	6,668	0.28%
2020/08/26	0	0.00	2	128.50	129.00	-2	6,832	-0.03%
2020/08/25	5	126.40	12	127.08	127.00	-7	6,932	-0.10%
2020/08/24	7	126.93	48	127.38	128.00	-41	6,956	-0.59%
2020/08/21	8	127.94	8	128.13	129.50	0	6,970	0.00%
2020/08/20	9	126.39	1	122.00	124.00	8	6,994	0.11%
2020/08/19	0	0.00	1	134.50	132.50	-1	7,028	-0.01%
2020/08/18	7	132.64	2	134.00	132.00	5	7,053	0.07%
2020/08/17	7	136.86	2	137.00	136.00	5	7,097	0.07%
2020/08/14	11	135.27	7	136.43	135.50	4	7,146	0.06%
2020/08/13	119	138.84	12	140.42	134.50	107	7,187	1.49%	大買/鉅額交易
2020/08/12	5	137.00	103	139.17	137.00	-98	7,162	-1.37%	大賣/
2020/08/11	62	139.50	43	140.76	139.00	19	7,184	0.26%
2020/08/10	4	144.25	7	144.14	144.00	-3	7,157	-0.04%
2020/08/07	28	148.95	25	149.18	146.50	3	7,138	0.04%
2020/08/06	16	143.94	14.1	144.59	145.00	1.9	7,004	0.03%
2020/08/05	4	140.50	10	136.60	140.00	-6	6,901	-0.09%
2020/08/04	2	131.00	7	131.36	131.50	-5	6,897	-0.07%
2020/08/03	11	131.68	1	135.00	130.00	10	6,959	0.14%
2020/07/31	2	135.50	1	136.00	135.00	1	7,039	0.01%
2020/07/29	2	133.00	4	134.00	134.50	-2	7,397	-0.03%
2020/07/28	3	131.50	9	130.89	132.50	-6	7,439	-0.08%
2020/07/27	5	128.70	4	129.00	128.00	1	7,514	0.01%
2020/07/24	2	129.50	82	129.87	127.50	-80	7,597	-1.05%
2020/07/23	23	131.02	10	132.00	130.00	13	7,617	0.17%
2020/07/22	76	131.43	38	130.89	131.50	38	7,634	0.50%
2020/07/21	9	132.83	259	134.37	133.50	-250	7,740	-3.23%	大賣/鉅額交易
2020/07/20	25	130.30	5	130.60	131.00	20	7,727	0.26%
2020/07/17	28	130.11	86	131.93	130.50	-58	7,763	-0.75%
2020/07/16	21	132.12	3	133.00	131.50	18	7,786	0.23%
2020/07/15	187	135.75	6	137.25	133.50	181	7,790	2.32%	大買/鉅額交易
2020/07/14	95	137.00	41	136.46	135.00	54	7,906	0.68%
2020/07/13	6	133.25	33	134.12	135.50	-27	7,949	-0.34%
2020/07/10	4	133.63	1	136.00	132.50	3	7,985	0.04%
2020/07/09	35	139.99	109	137.33	139.00	-74	8,096	-0.91%	大賣/
2020/07/08	8	133.88	6	136.08	136.50	2	7,985	0.03%
2020/07/07	4	136.50	52	138.41	137.00	-48	7,937	-0.60%
2020/07/06	57	138.13	5	137.90	138.00	52	7,951	0.65%
2020/07/03	104	133.12	131	134.10	135.00	-27	8,099	-0.33%	大買/大賣/
2020/07/02	9	133.28	255	133.90	133.50	-246	8,143	-3.02%	大賣/鉅額交易
2020/07/01	81	132.09	54	132.94	132.50	27	8,184	0.33%
2020/06/30	42	128.70	256	129.00	128.50	-214	8,145	-2.63%	大賣/鉅額交易
2020/06/29	407	129.78	161	127.01	127.50	246	8,153	3.02%	大買/大賣/鉅額交易
2020/06/24	2	133.00	115	134.47	133.50	-113	8,101	-1.39%	大賣/鉅額交易
2020/06/23	0	0.00	8	132.00	132.00	-8	8,172	-0.10%
2020/06/22	5	135.50	5	134.50	134.00	0	8,207	0.00%
2020/06/19	15	135.33	117	135.72	137.00	-102	8,279	-1.23%	大賣/鉅額交易
2020/06/18	0	0.00	6	134.42	134.50	-6	8,255	-0.07%
2020/06/17	44	134.47	0	0.00	132.00	44	8,226	0.53%
2020/06/16	8	134.44	48	134.95	134.00	-40	8,542	-0.47%
2020/06/15	4	131.25	4	131.88	132.00	0	8,612	0.00%
2020/06/12	1	132.50	10	130.55	133.50	-9	8,691	-0.10%
2020/06/11	5	133.70	44	133.43	131.50	-39	8,805	-0.44%
2020/06/10	15	134.83	2	135.75	135.50	13	8,923	0.15%
2020/06/09	113	134.59	5	135.80	138.00	108	8,899	1.21%	大買/鉅額交易
2020/06/08	359	133.34	5	133.70	133.00	354	8,923	3.97%	大買/鉅額交易
2020/06/05	51	130.18	1	130.00	129.50	50	8,981	0.56%
2020/06/04	11	131.27	18	130.83	131.50	-7	9,002	-0.08%
2020/06/03	28	129.30	10	129.55	129.00	18	8,934	0.20%
2020/06/02	79	125.40	30	127.40	125.00	49	8,859	0.55%
2020/06/01	0	0.00	7	121.57	123.00	-7	8,719	-0.08%
2020/05/29	0	0.00	1	117.00	119.50	-1	8,688	-0.01%
2020/05/28	5	118.10	3	120.17	117.50	2	8,692	0.02%
2020/05/27	4	119.75	1	121.00	119.00	3	8,717	0.03%
2020/05/26	30	120.13	34	120.96	121.00	-4	8,710	-0.05%
2020/05/25	6	114.00	12	115.71	117.00	-6	8,559	-0.07%
2020/05/22	15	113.40	6	115.50	112.00	9	8,527	0.11%
2020/05/21	13	116.04	5	115.90	116.00	8	8,422	0.09%
2020/05/20	1	113.00	13	113.42	113.00	-12	8,377	-0.14%
2020/05/19	5	110.50	2	110.50	109.00	3	8,333	0.04%
2020/05/18	3	109.33	0	0.00	108.50	3	8,286	0.04%
2020/05/15	5	112.70	7	113.50	113.50	-2	8,304	-0.02%
2020/05/14	12	115.04	4	119.00	113.50	8	8,253	0.10%
2020/05/13	6	114.75	3	116.67	117.50	3	8,232	0.04%
2020/05/12	29	118.93	7	119.57	117.00	22	8,357	0.26%
2020/05/11	26	120.90	23	121.85	118.00	3	8,262	0.04%
2020/05/08	3	117.33	7	117.93	117.00	-4	8,120	-0.05%
2020/05/07	11	117.09	3	118.50	117.00	8	8,064	0.10%
2020/05/06	14	115.96	9	115.89	119.00	5	7,936	0.06%
2020/05/05	2	111.25	14	111.68	113.00	-12	7,753	-0.15%
2020/05/04	2	106.75	6	106.50	106.00	-4	7,540	-0.05%
2020/04/30	10	107.65	104	105.54	108.00	-94	7,465	-1.26%	大賣/
2020/04/29	1	103.00	14	102.89	104.00	-13	7,406	-0.18%
2020/04/28	5	100.12	3	100.67	101.00	2	7,369	0.03%
2020/04/27	2	100.75	21	101.67	102.00	-19	7,301	-0.26%
2020/04/24	11	98.51	11	99.51	99.30	0	7,231	0.00%
2020/04/23	6	100.67	6	101.17	101.00	0	7,067	0.00%
2020/04/22	7	98.99	6	99.45	100.00	1	7,041	0.01%
2020/04/21	5	101.30	7	102.00	100.00	-2	7,007	-0.03%
2020/04/20	8	102.00	3	102.67	102.00	5	6,917	0.07%
2020/04/17	6	105.75	5	106.60	102.50	1	6,889	0.01%
2020/04/16	8	103.13	3	104.17	102.00	5	6,745	0.07%
2020/04/15	19	103.18	4	103.00	102.00	15	6,702	0.22%
2020/04/14	4	101.68	10	100.39	103.50	-6	6,747	-0.09%
2020/04/13	2	95.60	5	97.28	95.20	-3	6,553	-0.05%
2020/04/10	3	97.47	5	97.20	96.80	-2	6,530	-0.03%
2020/04/09	14	100.26	14	98.89	98.00	0	6,512	0.00%
2020/04/08	78	96.04	134	96.22	99.90	-56	6,356	-0.88%	大賣/
2020/04/07	77	91.12	12	91.62	91.30	65	6,116	1.06%
2020/04/06	6	88.87	9	89.39	90.30	-3	5,958	-0.05%
2020/04/01	1	91.70	1	91.70	91.00	0	5,831	0.00%
2020/03/31	3	93.00	91	93.25	93.00	-88	5,787	-1.52%
2020/03/30	92	90.70	2	91.10	91.10	90	5,670	1.59%
2020/03/27	15	94.71	18	95.09	93.00	-3	5,581	-0.05%
2020/03/26	6	90.67	4	89.88	90.90	2	5,468	0.04%
2020/03/25	5	87.44	3	86.67	86.80	2	5,371	0.04%
2020/03/24	91	80.34	90	82.04	81.10	1	5,344	0.02%
2020/03/20	1	76.30	2	79.20	78.50	-1	5,274	-0.02%
2020/03/19	52	73.01	53	73.00	73.00	-1	4,973	-0.02%
2020/03/18	1	81.50	3	81.63	81.10	-2	4,889	-0.04%
2020/03/17	9	83.63	8	82.51	79.20	1	4,774	0.02%
2020/03/16	4	89.68	1	93.00	87.80	3	4,608	0.07%
2020/03/13	3	91.40	0	0.00	91.40	3	4,484	0.07%
2020/03/12	42	102.82	41	102.65	101.50	1	4,455	0.02%
2020/03/11	7	115.79	3	116.00	112.50	4	4,343	0.09%
2020/03/09	3	114.00	2.5	112.82	112.00	0.6	4,238	0.01%
2020/03/06	3	118.67	1	118.50	118.50	2	4,197	0.05%
2020/03/05	0	0.00	1	123.00	122.00	-1	4,184	-0.02%
2020/03/03	1	120.00	1	121.50	121.00	0	4,120	0.00%
2020/03/02	3	117.50	3	118.00	118.00	0	4,047	0.00%
2020/02/27	2	116.75	71	117.51	115.50	-69	4,021	-1.72%
2020/02/26	76	119.89	2	119.75	119.00	74	3,960	1.87%
2020/02/25	6	117.17	117	121.75	123.50	-111	3,929	-2.83%	大賣/鉅額交易
2020/02/24	113	120.19	78	120.50	119.50	35	3,970	0.88%	大買/
2020/02/21	18	122.44	87	123.85	123.00	-69	4,004	-1.72%
2020/02/20	90	123.00	225	124.33	123.00	-135	4,012	-3.36%	大賣/鉅額交易
2020/02/19	82	122.81	44	123.43	123.00	38	4,012	0.95%
2020/02/18	39	122.19	1	122.00	122.00	38	4,032	0.94%
2020/02/17	19	123.16	0	0.00	123.00	19	4,247	0.45%
2020/02/14	30	128.25	1	130.00	128.50	29	4,453	0.65%
2020/02/13	15	126.33	16	127.00	127.00	-1	4,607	-0.02%
2020/02/12	172	128.88	18	132.11	127.00	154	4,606	3.34%	大買/鉅額交易
2020/02/10	3	115.67	7	120.86	122.00	-4	4,467	-0.09%
2020/02/06	2	122.50	2	122.50	122.50	0	4,536	0.00%
2020/02/05	1	121.50	1	120.50	120.50	0	4,545	0.00%
2020/02/04	0	0.00	2	123.25	124.50	-2	4,547	-0.04%
2020/02/03	1	113.50	1	120.50	120.50	0	4,677	0.00%
2020/01/31	3	116.33	1	121.00	119.50	2	4,683	0.04%
2020/01/30	6	122.75	0	0.00	121.50	6	4,671	0.13%
2020/01/15	0	0.00	2	137.75	136.00	-2	4,998	-0.04%
2020/01/14	3	136.67	0	0.00	136.00	3	5,093	0.06%
2020/01/13	0	0.00	6	137.67	138.00	-6	5,167	-0.12%
2020/01/10	83	134.96	0	0.00	135.00	83	5,290	1.57%
2020/01/09	2.1	134.10	13	134.69	136.00	-10.9	5,351	-0.20%
2020/01/08	35	127.97	1	127.00	130.00	34	5,482	0.62%
2020/01/07	22	134.14	77	133.57	131.50	-55	5,513	-1.00%
2020/01/06	5	142.60	1	143.00	142.00	4	5,517	0.07%
2020/01/03	41	149.51	36	147.36	147.00	5	5,539	0.09%
2020/01/02	68	146.07	14	146.79	146.50	54	5,619	0.96%
2019/12/31	2	142.50	0	0.00	143.00	2	5,656	0.04%
2019/12/30	6	144.42	3	143.83	142.00	3	5,655	0.05%
2019/12/27	1	142.00	3	142.00	142.00	-2	5,712	-0.04%
2019/12/26	0	0.00	5	140.90	141.00	-5	5,844	-0.09%
2019/12/25	1	140.50	4	140.63	140.50	-3	5,946	-0.05%
2019/12/23	0	0.00	1	138.50	138.50	-1	5,996	-0.02%
2019/12/20	1	138.50	1	140.00	139.50	0	6,035	0.00%
2019/12/19	3	137.00	0	0.00	137.00	3	6,037	0.05%
2019/12/18	5	142.20	33	142.32	141.50	-28	6,000	-0.47%
2019/12/17	31	140.58	16	140.28	141.00	15	5,987	0.25%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	2	136.25	3	137.67	136.00	-1	6,102	-0.02%
2019/12/12	1	137.50	1	138.50	139.00	0	6,160	0.00%
2019/12/11	5	138.10	2	139.75	136.50	3	6,151	0.05%
2019/12/10	1	135.50	1	138.00	138.50	0	6,206	0.00%
2019/12/09	2	137.50	5	137.70	136.50	-3	6,242	-0.05%
2019/12/06	1	133.50	0	0.00	134.00	1	6,364	0.02%
2019/12/05	1	134.00	0	0.00	133.00	1	6,431	0.02%
2019/12/04	2	136.25	1	138.00	135.00	1	6,443	0.02%
2019/12/03	0	0.00	1	135.00	133.00	-1	6,417	-0.02%
2019/12/02	1	132.50	0	0.00	134.50	1	6,441	0.02%
2019/11/28	2	137.75	1	137.50	137.00	1	6,447	0.02%
2019/11/27	0	0.00	1	138.50	138.50	-1	6,511	-0.02%
2019/11/25	0	0.00	3	137.67	137.00	-3	6,529	-0.05%
2019/11/22	5	136.70	0	0.00	136.50	5	6,716	0.07%
2019/11/21	3	138.17	2	139.00	139.00	1	6,770	0.01%
2019/11/20	1	138.00	6	140.50	139.50	-5	6,780	-0.07%
2019/11/19	1	139.50	4	140.50	140.00	-3	6,867	-0.04%
2019/11/18	1	140.00	1	140.00	141.00	0	6,901	0.00%
2019/11/15	3	139.33	2	139.25	138.00	1	6,955	0.01%
2019/11/14	8	135.88	7	138.50	139.50	1	6,980	0.01%
2019/11/13	69	142.83	34	144.53	139.00	35	6,864	0.51%
2019/11/12	4	153.00	10	150.55	153.00	-6	6,719	-0.09%
2019/11/11	5	144.90	1	149.00	144.00	4	6,880	0.06%
2019/11/08	2	146.00	1	144.50	147.50	1	6,920	0.01%
2019/11/07	4	144.88	6	146.50	148.00	-2	6,959	-0.03%
2019/11/06	21	148.98	16	152.47	145.00	5	7,017	0.07%
2019/11/05	1	146.00	1	147.50	147.50	0	6,944	0.00%
2019/11/04	8.1	145.44	0	0.00	146.00	8.1	6,984	0.12%
2019/11/01	0	0.00	3	145.83	146.50	-3	7,012	-0.04%
2019/10/31	8	142.44	2	143.00	145.00	6	7,236	0.08%
2019/10/30	0	0.00	5	146.20	148.50	-5	7,201	-0.07%
2019/10/29	10	144.60	4	142.63	144.00	6	7,342	0.08%
2019/10/28	4	146.63	1	148.50	147.50	3	7,266	0.04%
2019/10/25	4	144.88	3	145.33	145.00	1	7,201	0.01%
2019/10/24	2	141.50	9	141.94	144.50	-7	7,147	-0.10%
2019/10/23	4	137.63	0	0.00	138.00	4	7,109	0.06%
2019/10/22	3	139.50	1	136.00	139.50	2	7,049	0.03%
2019/10/21	0	0.00	4	134.38	135.50	-4	6,986	-0.06%
2019/10/18	30	133.43	26	131.60	134.50	4	6,974	0.06%
2019/10/17	2	128.50	7	129.00	131.00	-5	6,998	-0.07%
2019/10/16	2	128.00	44	129.32	127.00	-42	7,007	-0.60%
2019/10/15	4	123.88	0	0.00	124.00	4	7,095	0.06%
2019/10/14	0	0.00	5	124.60	124.00	-5	7,135	-0.07%
2019/10/09	0	0.00	2	119.50	119.00	-2	7,008	-0.03%
2019/10/08	1.2	121.00	4	120.38	121.00	-2.8	7,037	-0.04%
2019/10/07	1	117.50	4	118.00	119.50	-3	7,006	-0.04%
2019/10/04	0	0.00	1	115.00	116.00	-1	6,970	-0.01%
2019/10/03	3	114.50	0	0.00	114.00	3	6,984	0.04%
2019/10/02	3	118.17	18	119.08	117.00	-15	6,969	-0.22%
2019/10/01	4	115.75	7	116.71	117.50	-3	6,873	-0.04%
2019/09/27	3	112.49	0	0.00	111.00	3	6,828	0.04%
2019/09/25	2	115.50	7	116.86	115.50	-5	6,829	-0.07%
2019/09/24	6	117.25	2	117.75	116.00	4	6,898	0.06%
2019/09/23	2	116.75	3	118.17	117.50	-1	6,891	-0.01%
2019/09/20	1	115.00	0	0.00	115.00	1	6,912	0.01%
2019/09/18	2	115.25	3	115.67	115.00	-1	6,771	-0.01%
2019/09/17	0	0.00	1	114.00	112.50	-1	6,653	-0.02%
2019/09/12	4	111.13	0	0.00	111.50	4	6,584	0.06%
2019/09/11	1	112.50	1	113.00	110.50	0	6,562	0.00%
2019/09/10	2	108.25	4	110.00	112.00	-2	6,519	-0.03%
2019/09/09	9	114.67	60	113.50	113.00	-51	6,341	-0.80%
2019/09/06	6	116.75	1	116.50	116.50	5	6,271	0.08%
2019/09/05	0	0.00	1	119.00	119.50	-1	6,246	-0.02%
2019/09/04	70	119.07	15	118.17	117.50	55	6,290	0.87%
2019/09/03	2	116.50	1	117.50	116.00	1	6,360	0.02%
2019/09/02	0	0.00	1	117.50	118.50	-1	6,391	-0.02%
2019/08/30	5	115.90	2	116.50	116.00	3	6,377	0.05%
2019/08/29	3	115.00	0	0.00	115.00	3	6,455	0.05%
2019/08/27	8	118.38	1	121.50	118.00	7	6,494	0.11%
2019/08/26	4	117.88	104	117.22	117.00	-100	6,408	-1.56%	大賣/
2019/08/22	1	120.50	6	124.08	123.00	-5	6,351	-0.08%
2019/08/21	2	120.00	3	118.83	119.00	-1	6,220	-0.02%
2019/08/20	4	120.50	0	0.00	119.00	4	6,240	0.06%
2019/08/19	103	118.99	3	118.83	119.00	100	6,216	1.61%	大買/
2019/08/16	5	118.60	2	117.25	116.00	3	6,180	0.05%
2019/08/15	4	117.50	1	118.00	117.50	3	6,140	0.05%
2019/08/14	0	0.00	62	114.92	119.50	-62	6,084	-1.02%
2019/08/13	113	107.38	112	109.03	109.00	1	5,821	0.02%	大買/大賣/
2019/08/12	144	105.89	85	107.44	106.00	59	5,877	1.00%	大買/
2019/08/08	6	105.67	92	102.58	106.00	-86	5,951	-1.44%
2019/08/07	91	103.63	2	104.50	102.50	89	5,980	1.49%
2019/08/05	0	0.00	3	101.00	101.00	-3	6,070	-0.05%
2019/08/02	49	103.08	159	102.99	102.00	-110	6,134	-1.79%	大賣/鉅額交易
2019/08/01	44	111.06	1	111.00	111.00	43	5,967	0.72%
2019/07/31	30	116.00	30	116.10	114.00	0	5,892	0.00%
2019/07/30	2	109.50	0	0.00	112.00	2	5,755	0.03%
2019/07/29	2	116.00	9	113.50	112.50	-7	5,753	-0.12%
2019/07/26	9	113.50	0	0.00	113.50	9	5,847	0.15%
2019/07/25	75	115.17	77	116.50	116.00	-2	5,875	-0.03%
2019/07/24	1	116.50	0	0.00	115.00	1	5,900	0.02%
2019/07/23	24	117.02	39	115.53	115.50	-15	5,918	-0.25%
2019/07/22	55	114.14	22	115.95	116.00	33	5,931	0.56%
2019/07/19	101	116.25	91	114.55	114.50	10	5,928	0.17%	大買/
2019/07/18	104	111.63	26	112.98	111.50	78	5,934	1.31%	大買/
2019/07/17	5	111.00	8	111.94	114.50	-3	5,894	-0.05%
2019/07/16	31	107.85	32	108.41	107.50	-1	5,711	-0.02%
2019/07/15	1	104.00	0	0.00	105.00	1	5,645	0.02%
2019/07/12	3	105.00	2	104.50	104.50	1	5,696	0.02%
2019/07/11	1	104.50	0	0.00	104.00	1	5,781	0.02%
2019/07/09	2	98.30	0	0.00	98.70	2	5,931	0.03%
2019/07/08	3	100.17	35	99.78	99.30	-32	6,245	-0.51%
2019/07/05	30	103.47	29	105.00	104.50	1	6,347	0.02%
2019/07/04	77	103.34	45	104.00	103.50	32	6,542	0.49%
2019/07/03	0	0.00	60	106.00	106.00	-60	6,767	-0.89%
2019/07/02	61	106.19	1	107.00	105.50	60	7,158	0.84%
2019/07/01	23	103.87	25	104.86	106.50	-2	7,287	-0.03%
2019/06/28	5	100.50	0	0.00	99.40	5	7,432	0.07%
2019/06/27	3	100.50	4	101.75	101.50	-1	7,663	-0.01%
2019/06/25	0	0.00	3	98.40	97.70	-3	7,874	-0.04%
2019/06/24	1	98.10	1	97.70	98.50	0	8,060	0.00%
2019/06/21	4	98.48	1	98.60	97.30	3	8,117	0.04%
2019/06/20	2	100.75	5	100.60	100.00	-3	8,122	-0.04%
2019/06/19	2	98.80	3	96.80	99.50	-1	8,137	-0.01%
2019/06/18	1	95.30	1	95.90	96.00	0	8,079	0.00%
2019/06/14	1	95.80	1	96.10	94.60	0	8,272	0.00%
2019/06/13	4	97.68	0	0.00	96.10	4	8,280	0.05%
2019/06/12	4	96.95	4	96.90	96.80	0	8,267	0.00%
2019/06/11	6	96.58	11	96.92	96.10	-5	8,265	-0.06%
2019/06/10	19	93.24	5	93.18	93.80	14	8,233	0.17%
2019/06/06	14	93.81	0	0.00	93.20	14	8,255	0.17%
2019/06/05	22	94.65	42	93.11	95.80	-20	8,264	-0.24%
2019/06/04	30	90.90	0	0.00	90.30	30	8,202	0.37%
2019/06/03	0	0.00	1	89.40	90.80	-1	8,211	-0.01%
2019/05/31	53	92.11	52	93.92	92.60	1	8,161	0.01%
2019/05/30	0.1	90.00	1	90.00	90.00	-0.9	8,123	-0.01%
2019/05/29	2.1	89.76	1	90.00	90.10	1.1	8,178	0.01%
2019/05/28	1	90.60	5	90.30	89.70	-4	8,236	-0.05%
2019/05/27	0	0.00	1	90.20	90.00	-1	8,528	-0.01%
2019/05/24	1	90.00	1	88.90	90.00	0	8,575	0.00%
2019/05/23	1	88.50	1	87.80	88.80	0	8,590	0.00%
2019/05/22	3	91.57	2	91.15	91.30	1	8,601	0.01%
2019/05/21	78	89.92	77	90.47	91.20	1	8,637	0.01%
2019/05/20	1	90.80	1	90.50	89.60	0	8,578	0.00%
2019/05/17	3	90.80	2	90.60	87.80	1	8,548	0.01%
2019/05/16	5	94.70	10	94.09	94.50	-5	8,525	-0.06%
2019/05/15	3	99.37	0	0.00	98.40	3	8,422	0.04%
2019/05/14	152	98.48	42	100.12	99.00	110	8,338	1.32%	大買/鉅額交易
2019/05/13	0	0.00	112	101.46	100.50	-112	8,317	-1.35%	大賣/鉅額交易
2019/05/10	139	104.82	144	106.22	104.00	-5	8,280	-0.06%	大買/大賣/
2019/05/09	7	109.00	7	106.93	108.00	0	8,283	0.00%
2019/05/08	13	110.46	17	111.56	111.50	-4	8,253	-0.05%
2019/05/07	16	110.50	16	111.63	112.00	0	8,201	0.00%
2019/05/06	16	108.03	17	109.09	109.00	-1	8,192	-0.01%
2019/05/03	39	111.05	39	111.59	111.00	0	8,201	0.00%
2019/05/02	8	109.81	52	107.49	108.00	-44	8,118	-0.54%
2019/04/30	14	106.71	14	108.04	110.50	0	8,106	0.00%
2019/04/29	17	110.26	17	109.00	108.00	0	8,060	0.00%
2019/04/26	17	110.15	13	110.62	110.00	4	8,059	0.05%
2019/04/25	19	111.97	23	112.57	113.00	-4	8,029	-0.05%
2019/04/24	28	109.41	24	109.60	109.00	4	8,007	0.05%
2019/04/23	5	113.10	1	115.00	112.50	4	7,893	0.05%
2019/04/22	32	113.08	8	114.31	114.00	24	7,880	0.30%
2019/04/19	21	110.76	17	110.18	110.00	4	7,837	0.05%
2019/04/18	11	113.00	23	112.59	109.50	-12	7,884	-0.15%
2019/04/17	7	110.21	7	111.79	112.50	0	7,867	0.00%
2019/04/16	9	113.83	109	111.42	109.00	-100	7,771	-1.29%	大賣/
2019/04/15	16	109.31	0	0.00	109.50	16	7,665	0.21%
2019/04/12	4	106.63	13	108.73	108.50	-9	7,641	-0.12%
2019/04/11	7	102.93	10	103.20	103.00	-3	7,484	-0.04%
2019/04/10	15	100.97	12	101.46	102.50	3	7,360	0.04%
2019/04/09	9	104.28	2	105.00	102.00	7	7,153	0.10%
2019/04/08	18	100.86	14	101.38	103.00	4	6,900	0.06%
2019/04/03	5	97.02	5	97.18	95.60	0	6,502	0.00%
2019/04/02	3	95.67	1	96.20	96.00	2	6,381	0.03%
2019/04/01	3	94.37	4	95.13	94.00	-1	6,138	-0.02%
2019/03/29	3	95.77	3	95.27	95.70	0	5,878	0.00%
2019/03/28	3	93.43	3	94.30	93.60	0	5,710	0.00%
2019/03/27	2	93.85	152	93.87	93.10	-150	5,667	-2.65%	大賣/鉅額交易
2019/03/26	2	92.45	122	92.21	92.00	-120	5,511	-2.18%	大賣/鉅額交易
2019/03/25	52	89.99	13	90.40	90.40	39	5,522	0.71%
2019/03/22	70	91.77	2	91.70	91.70	68	5,520	1.23%
2019/03/21	36	91.76	0	0.00	91.70	36	5,556	0.65%
2019/03/20	139	92.00	13	92.82	91.70	126	5,720	2.20%	大買/鉅額交易
2019/03/19	56	91.39	191	92.05	92.90	-135	5,727	-2.36%	大賣/鉅額交易
2019/03/18	30	89.92	15	90.50	89.80	15	5,614	0.27%
2019/03/15	31	89.84	2	90.00	89.40	29	5,660	0.51%
2019/03/14	90	89.73	4	90.20	89.30	86	5,734	1.50%
2019/03/13	14	88.46	85	90.54	91.50	-71	5,788	-1.23%
2019/03/12	81	90.23	61	89.57	90.00	20	5,770	0.35%
2019/03/11	68	87.96	17	88.82	88.10	51	5,822	0.88%
2019/03/08	5	89.30	6	88.80	89.50	-1	5,964	-0.02%
2019/03/07	9	88.72	48	88.68	87.80	-39	6,014	-0.65%
2019/03/06	49	87.98	16	88.67	88.70	33	6,117	0.54%
2019/03/05	10	88.21	99	88.92	87.10	-89	6,202	-1.43%
2019/03/04	124	88.73	31	89.14	88.30	93	6,260	1.49%	大買/
2019/02/27	42	88.65	41	89.40	89.40	1	6,218	0.02%
2019/02/26	11	91.45	254	90.77	91.50	-243	6,140	-3.96%	大賣/鉅額交易
2019/02/25	0	0.00	241	89.50	89.50	-241	5,877	-4.10%	大賣/鉅額交易
2019/02/22	15	86.87	15	86.87	87.10	0	5,869	0.00%
2019/02/21	111	86.66	0	0.00	86.60	111	5,903	1.88%	大買/鉅額交易
2019/02/20	107	88.43	7	88.24	88.20	100	6,000	1.67%	大買/
2019/02/19	5	84.34	2	85.50	85.50	3	6,061	0.05%
2019/02/18	75	84.32	4	85.30	84.60	71	6,349	1.12%
2019/02/15	69	84.40	86	85.35	84.80	-17	6,629	-0.26%
2019/02/14	41	83.36	1	83.80	83.00	40	6,742	0.59%
2019/02/13	70	81.99	3	82.90	82.60	67	6,729	1.00%
2019/02/12	83	82.43	1	83.40	82.50	82	6,730	1.22%
2019/02/11	87	80.57	1	81.40	81.40	86	6,679	1.29%
2019/01/30	0	0.00	7	79.20	79.00	-7	6,682	-0.10%
2019/01/29	2	77.50	0	0.00	77.40	2	6,606	0.03%
2019/01/28	0	0.00	5	78.60	78.70	-5	6,608	-0.08%
2019/01/25	5	78.40	3	78.40	79.20	2	6,661	0.03%
2019/01/24	1	77.70	1	76.30	76.40	0	6,656	0.00%
2019/01/22	0	0.00	30	77.50	77.80	-30	6,717	-0.45%
2019/01/15	0	0.00	3	74.40	74.70	-3	6,644	-0.05%
2019/01/11	3	75.00	0	0.00	75.40	3	6,639	0.05%
2019/01/10	0	0.00	7	72.01	74.10	-7	6,654	-0.11%
2019/01/09	7	73.77	1	73.50	73.80	6	6,598	0.09%
2019/01/04	0	0.00	60	74.08	73.60	-60	6,564	-0.91%
2019/01/03	2	73.85	5	74.58	72.90	-3	6,555	-0.05%
2018/12/27	0	0.00	1	80.00	80.30	-1	6,561	-0.02%
2018/12/25	1	79.90	1	78.30	78.30	0	6,576	0.00%
2018/12/22	1	81.40	4	81.40	81.40	-3	6,618	-0.05%
2018/12/21	0	0.00	1	81.70	82.60	-1	6,663	-0.02%
2018/12/18	0	0.00	1	82.20	83.00	-1	6,708	-0.01%
2018/12/17	20	81.87	0	0.00	81.50	20	6,708	0.30%
2018/12/14	3	82.27	0	0.00	82.40	3	6,780	0.04%
2018/12/13	4	84.00	16	83.69	84.50	-12	6,835	-0.18%
2018/12/12	0	0.00	3	81.50	81.90	-3	6,997	-0.04%
2018/12/11	2	79.15	0	0.00	79.10	2	7,019	0.03%
2018/12/10	0	0.00	1	79.50	80.30	-1	7,021	-0.01%
2018/12/07	1	80.60	1	81.00	79.90	0	7,029	0.00%
2018/12/06	1	80.20	1	79.20	80.60	0	7,042	0.00%
2018/12/04	0	0.00	11.2	83.08	82.70	-11.2	7,131	-0.16%
2018/12/03	61	81.49	5.2	81.21	81.90	55.8	7,074	0.79%
2018/11/30	0	0.00	1	79.80	78.30	-1	6,936	-0.01%
2018/11/29	0	0.00	0.2	79.10	79.20	-0.2	6,845	0.00%
2018/11/28	0	0.00	1	77.40	78.80	-1	6,733	-0.01%
2018/11/27	0	0.00	2	75.95	76.60	-2	6,683	-0.03%
2018/11/23	1	74.50	0	0.00	75.30	1	6,823	0.01%
2018/11/22	1	75.20	0	0.00	75.00	1	6,906	0.01%
2018/11/21	0	0.00	2	76.75	77.40	-2	6,980	-0.03%
2018/11/19	0	0.00	3	79.47	78.10	-3	6,854	-0.04%
2018/11/16	0	0.00	6	78.63	78.40	-6	6,724	-0.09%
2018/11/15	0	0.00	6	78.60	77.50	-6	6,608	-0.09%
2018/11/14	1	73.30	11	75.03	76.50	-10	6,318	-0.16%
2018/11/13	0	0.00	71	72.16	72.60	-71	6,119	-1.16%
2018/11/12	4	67.40	0	0.00	68.30	4	6,028	0.07%
2018/11/08	2	67.50	0	0.00	68.00	2	6,344	0.03%
2018/11/07	9	67.30	2	66.70	67.50	7	6,581	0.11%
2018/11/06	6	67.57	0	0.00	68.00	6	6,766	0.09%
2018/11/05	2	69.50	0	0.00	68.40	2	6,747	0.03%
2018/11/02	2	71.20	2	71.60	71.10	0	6,708	0.00%
2018/11/01	2.1	70.89	29	72.80	72.90	-26.9	6,694	-0.40%
2018/10/31	3	70.83	12	71.82	70.70	-9	6,699	-0.13%
2018/10/30	3	69.43	0	0.00	69.50	3	6,655	0.05%
2018/10/29	0	0.00	8	68.04	69.60	-8	6,644	-0.12%
2018/10/26	0	0.00	10	67.50	67.80	-10	6,693	-0.15%
2018/10/25	1.1	69.02	0	0.00	69.20	1.1	6,758	0.02%
2018/10/24	0	0.00	2	69.80	70.40	-2	6,755	-0.03%
2018/10/23	1	70.80	0	0.00	70.20	1	6,734	0.01%
2018/10/22	0	0.00	1	70.90	71.50	-1	6,793	-0.01%
2018/10/18	0	0.00	3	70.13	70.00	-3	6,903	-0.04%
2018/10/17	2	70.00	3	69.73	69.60	-1	7,048	-0.01%
2018/10/16	13.7	67.89	13	68.40	68.50	0.7	7,026	0.01%
2018/10/15	3	66.50	1	65.00	66.40	2	7,013	0.03%
2018/10/11	1	63.00	13	62.30	62.60	-12	7,208	-0.17%
2018/10/09	5.2	68.84	2	68.00	68.00	3.2	7,173	0.04%
2018/10/08	2	67.30	1	66.60	66.60	1	7,111	0.01%
2018/10/05	2	65.00	2	64.20	65.00	0	7,119	0.00%
2018/09/27	15	67.99	0	0.00	67.90	15	7,007	0.21%
2018/09/25	2	68.05	0	0.00	67.40	2	6,903	0.03%
2018/09/21	10	67.40	0	0.00	67.40	10	6,847	0.15%
2018/09/20	13	69.15	3	67.70	67.10	10	6,780	0.15%
2018/09/18	20	70.35	3	71.17	69.60	17	6,522	0.26%
2018/09/17	4	78.05	2	77.20	77.30	2	6,180	0.03%
2018/09/13	3	76.70	2	76.90	76.50	1	6,037	0.02%
2018/09/12	2	76.45	31	75.23	76.50	-29	5,964	-0.49%
2018/09/11	9	75.73	5	75.44	74.90	4	5,888	0.07%
2018/09/10	40	77.03	22	76.95	76.00	18	5,796	0.31%
2018/09/07	1	74.70	8	74.28	74.20	-7	5,624	-0.12%
2018/09/04	30	77.33	0	0.00	77.40	30	5,493	0.55%
2018/09/03	2	78.15	4	78.13	77.00	-2	5,475	-0.04%
2018/08/31	0	0.00	2	78.70	78.60	-2	5,469	-0.04%
2018/08/30	18	79.88	10	79.33	78.60	8	5,494	0.15%
2018/08/29	2	78.70	4.2	78.16	78.90	-2.2	5,288	-0.04%
2018/08/28	0	0.00	1	78.10	76.70	-1	5,213	-0.02%
2018/08/27	1	76.70	0	0.00	76.80	1	5,159	0.02%
2018/08/24	0	0.00	4	74.20	75.00	-4	5,111	-0.08%
2018/08/23	2	75.00	1	75.50	75.00	1	5,105	0.02%
2018/08/22	4	77.45	1	75.90	75.40	3	5,084	0.06%
2018/08/20	4	75.33	4	74.45	74.50	0	4,991	0.00%
2018/08/17	7	77.47	12	77.30	75.90	-5	4,865	-0.10%
2018/08/16	2	77.00	6	76.70	76.30	-4	4,712	-0.08%
2018/08/15	15	76.79	12	76.53	74.90	3	4,566	0.07%
2018/08/14	9	76.49	7	75.70	76.90	2	4,325	0.05%
2018/08/13	1	73.90	16	73.78	73.50	-15	4,058	-0.37%
2018/08/09	0	0.00	6	72.12	71.80	-6	3,790	-0.16%
2018/08/08	1	71.90	2	73.05	71.80	-1	3,787	-0.03%
2018/08/07	0	0.00	3	72.57	72.80	-3	3,805	-0.08%
2018/08/06	0	0.00	13	72.85	73.30	-13	3,775	-0.34%
2018/08/03	6	71.07	2	71.50	70.90	4	3,697	0.11%
2018/08/02	4	71.35	0	0.00	70.90	4	3,672	0.11%
2018/08/01	4	72.55	6	73.30	73.00	-2	3,592	-0.06%
2018/07/31	6	71.92	4	71.65	72.00	2	3,505	0.06%
2018/07/27	0	0.00	1	71.20	71.30	-1	3,478	-0.03%
2018/07/26	4	70.85	0	0.00	70.80	4	3,402	0.12%
2018/07/25	3	72.57	2	72.00	72.20	1	3,293	0.03%
2018/07/24	14	72.26	14	72.30	72.50	0	3,226	0.00%
2018/07/23	1	70.80	3	70.70	70.80	-2	3,015	-0.07%
2018/07/20	11	69.94	3	69.60	69.90	8	2,969	0.27%
2018/07/19	7	70.67	5	70.46	69.90	2	2,910	0.07%
2018/07/18	22	69.02	23	68.45	70.50	-1	2,785	-0.04%
2018/07/17	2	67.50	13	66.95	67.20	-11	2,640	-0.42%
2018/07/16	0	0.00	70	66.44	65.80	-70	2,580	-2.71%
2018/07/13	21	64.86	20	65.36	65.60	1	2,529	0.04%
2018/07/12	80	67.51	0	0.00	67.70	80	2,476	3.23%
2018/07/11	0	0.00	2	66.80	67.10	-2	2,414	-0.08%
2018/07/10	2	67.15	0	0.00	67.40	2	2,403	0.08%
2018/07/06	3	66.07	0	0.00	66.00	3	2,443	0.12%
2018/07/04	1	66.50	0	0.00	66.40	1	2,476	0.04%
2018/07/03	6	66.47	0	0.00	66.30	6	2,503	0.24%
2018/07/02	1	67.50	2	67.10	66.60	-1	2,528	-0.04%
2018/06/28	7	66.31	0	0.00	66.70	7	2,535	0.28%
2018/06/27	6	66.90	1	66.50	66.80	5	2,556	0.20%
2018/06/26	6	65.75	0	0.00	66.20	6	2,601	0.23%
2018/06/25	2	67.30	0	0.00	67.10	2	2,618	0.08%
2018/06/19	1	69.80	0	0.00	68.70	1	2,779	0.04%
2018/06/15	0	0.00	1	70.30	69.80	-1	2,835	-0.04%
2018/06/12	0	0.00	3	70.53	69.80	-3	3,155	-0.10%
2018/06/11	0	0.00	2	70.90	70.80	-2	3,260	-0.06%
2018/06/08	8	72.30	16	71.46	71.00	-8	3,384	-0.24%
2018/06/07	6	71.33	0	0.00	71.90	6	3,811	0.16%
2018/06/06	4	70.50	6	70.33	70.90	-2	3,749	-0.05%
2018/06/05	4	70.33	1	69.90	69.90	3	3,756	0.08%
2018/06/04	5	70.30	11	69.75	70.60	-6	3,735	-0.16%
2018/06/01	0	0.00	1	67.80	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	1	68.00	67.70	-1	3,676	-0.03%
2018/05/30	1	67.80	0	0.00	67.70	1	3,678	0.03%
2018/05/25	0	0.00	1	68.00	67.50	-1	3,685	-0.03%
2018/05/23	0	0.00	1	68.00	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	1	67.70	67.40	-1	3,732	-0.03%
2018/05/16	0	0.00	2	66.20	65.70	-2	3,819	-0.05%
2018/05/15	4	67.55	1	66.20	66.10	3	3,834	0.08%
2018/05/14	2	67.00	0	0.00	67.50	2	3,880	0.05%
2018/05/11	0	0.00	2	66.30	66.00	-2	3,876	-0.05%
2018/05/10	2	66.10	0	0.00	65.60	2	3,900	0.05%
2018/05/09	0	0.00	53	65.12	65.00	-53	3,951	-1.34%
2018/04/30	1	63.80	0	0.00	64.90	1	4,037	0.02%
2018/04/26	1	62.80	68	63.22	62.50	-67	4,120	-1.63%
2018/04/25	1	62.10	0	0.00	63.20	1	4,166	0.02%
2018/04/24	1	63.00	10	62.40	62.50	-9	4,192	-0.21%
2018/04/23	0	0.00	3	66.33	64.90	-3	4,198	-0.07%
2018/04/19	0	0.00	4	66.33	66.40	-4	4,238	-0.09%
2018/04/18	0	0.00	2	65.80	65.70	-2	4,244	-0.05%
2018/04/17	4	64.98	4	65.00	64.80	0	4,263	0.00%
2018/04/16	1	67.00	1	67.30	66.80	0	4,256	0.00%
2018/04/13	2	66.80	0	0.00	66.80	2	4,358	0.05%
2018/04/12	2	66.55	6	66.77	66.80	-4	4,364	-0.09%
2018/04/11	6	66.60	1	67.60	66.50	5	4,360	0.11%
2018/04/10	2	67.55	7	67.87	67.70	-5	4,345	-0.12%
2018/04/09	11	67.65	2	68.10	67.30	9	4,343	0.21%
2018/04/03	1	68.00	1	68.00	68.00	0	4,342	0.00%
2018/04/02	1	69.20	0	0.00	69.20	1	4,325	0.02%
2018/03/30	4	69.10	0	0.00	68.90	4	4,364	0.09%
2018/03/29	3	70.27	3	70.00	69.80	0	4,420	0.00%
2018/03/28	1	69.90	2	69.90	69.90	-1	4,429	-0.02%
2018/03/27	1	70.30	0	0.00	70.50	1	4,395	0.02%
2018/03/23	13	68.16	18	67.98	67.50	-5	4,330	-0.12%
2018/03/22	9	69.94	4	69.98	69.60	5	4,274	0.12%
2018/03/21	8	70.93	4	71.18	70.30	4	4,237	0.09%
2018/03/20	5	70.46	23	70.80	71.10	-18	4,175	-0.43%
2018/03/19	6	69.97	41	69.88	69.60	-35	4,077	-0.86%
2018/03/16	73	70.63	5	70.38	69.50	68	4,050	1.68%
2018/03/15	1	69.00	10	70.08	70.10	-9	3,893	-0.23%
2018/03/14	14	68.87	5	69.06	68.80	9	3,810	0.24%
2018/03/13	9	69.43	28	69.35	70.10	-19	3,720	-0.51%
2018/03/12	5	63.50	9	63.89	64.30	-4	3,300	-0.12%
2018/03/09	3	62.33	4	63.25	62.70	-1	3,314	-0.03%
2018/03/08	16	62.95	2	62.65	62.60	14	3,334	0.42%
2018/03/07	0	0.00	6	63.90	63.90	-6	3,429	-0.17%
2018/03/06	2	63.00	0	0.00	63.00	2	3,577	0.06%
2018/03/05	3	62.17	69	62.74	62.30	-66	3,721	-1.77%
2018/03/02	17	63.16	0	0.00	63.10	17	3,756	0.45%
2018/03/01	0	0.00	9	64.78	64.20	-9	3,763	-0.24%
2018/02/27	58	64.00	34	64.24	63.90	24	3,770	0.64%
2018/02/26	2	63.75	3	64.43	63.60	-1	3,761	-0.03%
2018/02/23	37	63.54	8	63.50	63.50	29	3,777	0.77%
2018/02/21	9	61.41	7	61.49	61.00	2	3,802	0.05%
2018/02/12	5	60.90	1	60.80	61.40	4	3,728	0.11%
2018/02/09	5	59.48	3	60.30	60.70	2	3,884	0.05%
2018/02/08	9	62.08	2	61.80	61.80	7	3,931	0.18%
2018/02/07	3	62.77	7	63.11	62.90	-4	3,999	-0.10%
2018/02/06	12	61.08	8	60.36	60.60	4	4,104	0.10%
2018/02/05	7	64.33	6	64.87	64.70	1	4,116	0.02%
2018/02/02	10	67.25	0	0.00	67.00	10	4,121	0.24%
2018/02/01	3	68.33	6	68.90	68.20	-3	4,247	-0.07%
2018/01/31	4	66.33	147	66.44	66.80	-143	4,370	-3.27%	大賣/鉅額交易
2018/01/30	3	67.40	0	0.00	66.60	3	4,413	0.07%
2018/01/29	2	67.80	104	67.87	67.80	-102	4,491	-2.27%	大賣/鉅額交易
2018/01/26	2	67.30	1	68.20	67.30	1	4,617	0.02%
2018/01/25	5	67.78	0	0.00	67.70	5	4,774	0.10%
2018/01/24	0	0.00	10	67.86	69.00	-10	4,868	-0.21%
2018/01/23	4	66.90	4	67.40	67.00	0	5,157	0.00%
2018/01/22	4	67.23	0	0.00	67.20	4	5,299	0.08%
2018/01/19	7	68.84	3	68.70	68.90	4	5,369	0.07%
2018/01/18	1	69.40	80	69.91	69.20	-79	5,402	-1.46%
2018/01/17	2	69.40	3	69.40	69.40	-1	5,584	-0.02%
2018/01/16	0	0.00	4	69.43	69.60	-4	6,079	-0.07%
2018/01/15	1	68.70	0	0.00	68.70	1	6,252	0.02%
2018/01/12	2	69.05	1	69.20	68.80	1	6,374	0.02%
2018/01/11	4	68.23	62	68.84	68.10	-58	6,392	-0.91%
2018/01/10	0	0.00	1	68.90	68.20	-1	6,417	-0.02%
2018/01/09	3	69.43	1	69.90	69.20	2	6,405	0.03%
2018/01/08	1	67.90	4	68.18	68.40	-3	6,344	-0.05%
2018/01/05	5	67.24	0	0.00	67.20	5	6,309	0.08%
2018/01/04	1	66.70	0	0.00	66.90	1	6,328	0.02%
2018/01/03	0	0.00	1	66.20	66.10	-1	6,464	-0.02%
2018/01/02	1	66.30	1	66.20	66.30	0	6,472	0.00%