和大 (1536)-統一券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715人加入追蹤

立即追蹤
本地時間:14:30(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

和大 (1536)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	9	58.16	30	58.13	57.40	-21	4,005	-0.52%
2024/11/19	4.9	58.30	5	58.26	59.50	-0.1	4,063	0.00%
2024/11/18	15	56.50	19.6	57.22	56.40	-4.6	4,109	-0.11%
2024/11/15	8	57.83	6	57.92	57.80	2	4,203	0.05%
2024/11/14	101.1	58.15	3.3	58.62	57.40	97.8	4,346	2.25%	大買/
2024/11/13	8	57.75	8.9	57.95	57.60	-0.9	4,420	-0.02%
2024/11/12	17	59.34	17.8	59.67	58.80	-0.8	4,684	-0.02%
2024/11/11	33	60.90	35.7	61.80	60.70	-2.7	5,037	-0.05%
2024/11/08	67.5	61.14	48.5	61.56	61.40	19.1	5,096	0.37%
2024/11/07	107	61.85	72.1	61.03	62.00	34.9	5,149	0.68%	大買/
2024/11/06	7.6	58.18	5	58.54	58.90	2.6	4,959	0.05%
2024/11/05	0	0.00	0.1	56.90	56.60	-0.1	5,090	0.00%
2024/11/04	0	55.90	0	0.00	55.80	0	5,230	0.00%
2024/11/01	0.2	55.50	0	0.00	56.80	0.2	5,353	0.00%
2024/10/30	5	55.80	6.2	55.98	55.80	-1.1	5,498	-0.02%
2024/10/29	10	55.96	13.1	55.92	56.20	-3	5,777	-0.05%
2024/10/28	11.2	57.12	14.9	56.94	56.60	-3.6	5,860	-0.06%
2024/10/25	48	58.98	52.6	59.87	58.00	-4.6	5,917	-0.08%
2024/10/24	24	58.38	21.8	58.30	57.30	2.2	5,769	0.04%
2024/10/23	25	57.15	20.7	57.84	56.90	4.3	5,745	0.08%
2024/10/22	40	57.94	58.8	58.33	58.00	-18.8	5,787	-0.32%
2024/10/21	266	57.76	1,243.4	57.66	59.30	-977.4	5,834	-16.75%	大買/大賣/鉅額交易
2024/10/18	1,133.1	58.54	2,096.9	58.33	57.70	-963.8	5,840	-16.50%	大買/大賣/鉅額交易
2024/10/17	2,002.1	58.56	23.8	55.74	58.60	1,978.2	5,768	34.30%	大買/鉅額交易
2024/10/16	18	53.61	1.9	53.62	53.30	16.2	5,862	0.28%
2024/10/15	15.5	53.94	8.7	53.92	53.50	6.8	6,053	0.11%
2024/10/14	2	53.80	6.7	53.73	54.10	-4.7	6,453	-0.07%
2024/10/11	22.1	53.77	28.1	53.69	55.00	-6.1	7,001	-0.09%
2024/10/09	15	56.55	96.1	57.13	55.90	-81.1	7,351	-1.10%
2024/10/08	13	58.13	61.7	58.22	58.10	-48.7	7,823	-0.62%
2024/10/07	51	57.79	3.7	57.81	58.10	47.3	8,322	0.57%
2024/10/04	2	56.15	2.5	56.30	56.30	-0.5	9,004	-0.01%
2024/10/01	6	56.85	6	57.07	57.00	0.1	9,680	0.00%
2024/09/30	1.1	57.39	0.9	57.58	57.40	0.2	9,908	0.00%
2024/09/27	3	57.40	9.3	57.54	57.50	-6.3	9,969	-0.06%
2024/09/26	11	57.15	11	57.34	57.20	0	9,953	0.00%
2024/09/25	20.3	58.08	12.2	58.17	58.00	8.1	9,943	0.08%
2024/09/24	8.1	57.74	2.6	57.58	57.60	5.5	9,913	0.06%
2024/09/23	21.4	57.22	18	57.27	56.00	3.4	9,866	0.03%
2024/09/20	10.1	60.44	6.8	59.76	59.40	3.3	9,762	0.03%
2024/09/19	1	59.60	1.1	59.30	59.70	-0.1	9,737	0.00%
2024/09/18	8.6	58.24	9	58.63	57.60	-0.4	9,720	0.00%
2024/09/16	3	59.20	1.2	59.04	59.00	1.8	9,691	0.02%
2024/09/13	2.2	58.94	0.8	59.11	58.70	1.4	9,691	0.01%
2024/09/12	0.1	58.42	4	59.55	59.60	-3.9	9,694	-0.04%
2024/09/11	10	58.16	21.5	58.60	57.90	-11.5	9,729	-0.12%
2024/09/10	16.1	60.20	55.3	59.72	59.40	-39.2	9,676	-0.41%
2024/09/09	7	62.06	4.2	61.90	62.00	2.8	9,621	0.03%
2024/09/06	8.4	63.74	39.9	63.50	63.80	-31.5	9,602	-0.33%
2024/09/05	17.3	62.64	12.1	62.11	62.30	5.2	9,584	0.05%
2024/09/04	27.1	62.05	24.3	62.03	60.90	2.8	9,521	0.03%
2024/09/03	15	66.64	5.7	66.72	66.00	9.3	9,417	0.10%
2024/09/02	4.3	67.68	3.2	67.95	67.20	1.2	9,385	0.01%
2024/08/30	3	67.57	8.5	68.29	67.40	-5.5	9,378	-0.06%
2024/08/29	15.7	67.46	55	66.92	68.20	-39.4	9,364	-0.42%
2024/08/28	14	68.33	12.2	67.95	68.50	1.8	9,326	0.02%
2024/08/27	66	68.12	18.7	67.76	68.20	47.4	9,385	0.50%
2024/08/26	10.8	67.17	19	67.09	65.90	-8.2	9,614	-0.09%
2024/08/23	5	64.56	9.7	64.52	66.00	-4.7	9,548	-0.05%
2024/08/22	4.1	65.08	4.2	65.35	64.80	-0.1	9,518	0.00%
2024/08/21	10	65.73	22.4	66.29	65.50	-12.4	9,488	-0.13%
2024/08/20	4	67.93	299.4	67.24	67.50	-295.4	9,420	-3.14%	大賣/鉅額交易
2024/08/19	20	67.91	96.2	67.87	67.90	-76.2	9,461	-0.81%
2024/08/16	98.6	68.88	11.3	68.94	69.20	87.3	9,450	0.92%
2024/08/15	44.4	68.29	104.5	67.22	67.30	-60.1	9,320	-0.64%	大賣/
2024/08/14	68	68.39	68.6	68.91	68.00	-0.5	9,214	-0.01%
2024/08/13	461.7	68.25	458.7	67.00	67.90	3.1	8,917	0.03%	大買/大賣/
2024/08/12	64	64.15	94.1	64.16	64.00	-30.1	8,521	-0.35%
2024/08/09	35	64.44	49.5	64.40	62.60	-14.5	8,393	-0.17%
2024/08/08	102	64.43	30.4	64.79	65.50	71.6	8,160	0.88%	大買/
2024/08/07	31.1	66.64	34	66.90	66.20	-2.9	8,038	-0.04%
2024/08/06	9	63.34	6	64.42	63.30	3	7,842	0.04%
2024/08/05	62.1	64.64	76	63.35	62.00	-14	7,698	-0.18%
2024/08/02	159	70.06	64	69.85	68.80	95	7,563	1.26%	大買/
2024/08/01	287.1	72.20	45.9	70.42	72.10	241.2	7,407	3.26%	大買/鉅額交易
2024/07/31	34	66.53	22.3	65.39	67.10	11.7	7,120	0.16%
2024/07/30	27.4	64.08	6.4	63.69	65.30	21	7,023	0.30%
2024/07/29	60	62.82	5.6	62.22	61.60	54.4	6,925	0.78%
2024/07/26	13	62.43	23.3	62.37	62.50	-10.3	6,932	-0.15%
2024/07/23	14	65.56	1.5	65.77	65.30	12.5	6,877	0.18%
2024/07/22	6	65.33	28.1	65.31	64.30	-22.1	6,827	-0.32%
2024/07/19	34.3	67.42	35.5	68.45	67.00	-1.1	6,767	-0.02%
2024/07/18	58	69.92	201.6	69.67	68.70	-143.6	6,739	-2.13%	大賣/鉅額交易
2024/07/17	80.5	72.96	62.5	71.89	71.10	18	6,585	0.27%
2024/07/16	144	73.95	158.7	75.02	73.80	-14.7	6,361	-0.23%	大買/大賣/
2024/07/15	42	75.62	662	75.69	75.00	-620.1	6,172	-10.05%	大賣/鉅額交易
2024/07/12	790.2	74.36	127.2	74.88	74.50	663	5,798	11.44%	大買/大賣/鉅額交易
2024/07/11	93.9	73.85	170.4	72.33	71.60	-76.4	5,226	-1.46%	大賣/
2024/07/10	162	71.50	728	71.20	71.20	-566	4,822	-11.74%	大買/大賣/鉅額交易
2024/07/09	162	67.21	2,647.5	68.69	67.20	-2,485.4	4,320	-57.52%	大買/大賣/鉅額交易
2024/07/08	2,252.5	69.56	1,431.5	67.40	69.80	820.9	3,805	21.57%	大買/大賣/鉅額交易
2024/07/05	1,735.6	63.04	159.2	60.90	63.50	1,576.4	3,146	50.11%	大買/大賣/鉅額交易
2024/07/04	14.4	57.88	40.6	58.67	57.80	-26.2	2,546	-1.03%
2024/07/03	1.2	56.34	17	56.11	57.20	-15.8	2,318	-0.68%
2024/07/02	0.9	54.70	1	55.00	54.70	-0.1	2,245	-0.01%
2024/07/01	0	0.00	1.3	54.84	54.90	-1.3	2,242	-0.06%
2024/06/28	1	55.30	0.4	55.94	55.30	0.6	2,240	0.03%
2024/06/27	35	55.55	3.8	55.94	55.60	31.2	2,251	1.39%
2024/06/26	0	0.00	0.2	55.10	54.60	-0.2	2,223	-0.01%
2024/06/25	8	54.58	0.4	54.92	55.20	7.6	2,226	0.34%
2024/06/24	4	54.98	2.3	55.35	54.80	1.7	2,225	0.08%
2024/06/19	5	56.12	3.4	56.52	56.30	1.6	2,230	0.07%
2024/06/18	14.1	56.30	4.5	55.28	56.80	9.6	2,210	0.43%
2024/06/17	3	55.00	0.2	54.92	55.00	2.8	2,140	0.13%
2024/06/14	11	54.71	3.3	54.92	54.60	7.7	2,136	0.36%
2024/06/13	3.1	54.56	1.6	54.36	54.30	1.5	2,131	0.07%
2024/06/12	15	54.17	2.9	54.57	54.20	12.1	2,135	0.57%
2024/06/11	2	55.55	2.1	55.91	55.00	-0.1	2,117	0.00%
2024/06/07	0.7	55.74	0.8	56.60	56.30	-0.1	2,116	-0.01%
2024/06/06	23	55.75	75.1	55.80	55.60	-52.1	2,124	-2.45%
2024/06/05	1.1	57.05	0.9	57.17	56.70	0.2	2,116	0.01%
2024/06/04	3	57.77	2.3	57.98	57.80	0.7	2,114	0.03%
2024/06/03	12	58.33	360	58.47	58.00	-348	2,109	-16.49%	大賣/鉅額交易
2024/05/31	61	59.10	196.8	58.92	59.40	-135.8	2,073	-6.55%	大賣/鉅額交易
2024/05/30	631.1	59.56	186.3	58.92	59.00	444.8	1,949	22.82%	大買/大賣/鉅額交易
2024/05/29	0.6	55.00	1.3	55.28	54.50	-0.7	1,654	-0.04%
2024/05/28	3	55.50	0	0.00	55.30	3	1,685	0.18%
2024/05/27	1	55.30	0	0.00	55.60	1	1,712	0.06%
2024/05/24	0	0.00	10	55.10	55.10	-10	1,771	-0.56%
2024/05/23	29	57.26	1	56.80	55.10	28	1,914	1.46%
2024/05/22	65	56.34	11.7	55.50	55.60	53.3	2,028	2.63%
2024/05/21	0.2	53.20	0	0.00	55.20	0.2	1,998	0.01%
2024/05/20	0	53.60	0	0.00	53.60	0	1,976	0.00%
2024/05/17	0	0.00	2	53.50	53.50	-2	1,979	-0.10%
2024/05/15	0.8	54.00	5.5	53.54	53.20	-4.8	2,009	-0.24%
2024/05/14	55	53.21	0.1	53.80	53.10	54.9	2,016	2.72%
2024/05/13	0	0.00	9.6	52.40	52.80	-9.6	2,024	-0.47%
2024/05/10	1.1	52.36	0	52.60	52.40	1.1	2,055	0.05%
2024/05/09	15	52.62	7.8	52.49	51.70	7.2	2,055	0.35%
2024/05/08	1	52.90	1.8	52.84	53.00	-0.8	2,041	-0.04%
2024/05/07	2	53.60	0.5	53.23	53.20	1.5	2,040	0.07%
2024/05/06	3	53.73	1.9	53.93	53.50	1.1	2,042	0.05%
2024/05/03	4	54.45	1.2	54.33	54.00	2.9	2,044	0.14%
2024/05/02	2	54.60	0	0.00	54.80	2	2,053	0.10%
2024/04/30	3	55.40	2.8	55.39	54.50	0.2	2,046	0.01%
2024/04/29	4	54.95	0	0.00	54.80	4	1,987	0.20%
2024/04/26	2	54.60	1.1	54.29	54.40	0.9	1,992	0.04%
2024/04/25	0	0.00	17.2	54.10	54.10	-17.2	1,977	-0.87%
2024/04/24	15	54.79	8.1	55.14	55.20	6.9	1,957	0.35%
2024/04/23	1.1	52.89	0.2	52.80	52.70	0.9	1,894	0.05%
2024/04/22	1	51.80	0.1	51.81	51.90	0.9	1,892	0.05%
2024/04/19	7	52.29	9.1	52.57	52.60	-2.1	1,883	-0.11%
2024/04/18	2.7	53.83	3	54.13	53.90	-0.4	1,857	-0.02%
2024/04/17	1	51.20	2.2	51.13	51.20	-1.2	1,819	-0.07%
2024/04/16	3	51.50	2	51.85	50.90	1	1,817	0.05%
2024/04/15	1	53.70	1	53.90	53.30	0	1,802	0.00%
2024/04/12	5	54.70	0	54.90	54.10	5	1,799	0.28%
2024/04/11	16	55.26	1	55.40	55.30	15	1,793	0.84%
2024/04/10	34.5	55.15	4.4	52.27	55.20	30.1	1,763	1.71%
2024/04/09	0.3	52.70	0	0.00	52.40	0.3	1,669	0.02%
2024/04/08	2	51.55	2.3	51.95	52.00	-0.3	1,654	-0.02%
2024/04/03	3	51.97	4.8	51.93	52.40	-1.8	1,650	-0.11%
2024/04/02	9	52.52	0.6	52.20	52.00	8.4	1,649	0.51%
2024/04/01	0.3	51.90	1.1	52.19	52.80	-0.8	1,646	-0.05%
2024/03/29	2	50.85	2.6	51.06	50.60	-0.6	1,632	-0.03%
2024/03/28	1	51.40	0.7	51.76	51.30	0.3	1,631	0.02%
2024/03/27	1	50.80	10	50.60	50.70	-9	1,634	-0.55%
2024/03/26	5	50.52	8.5	50.74	50.50	-3.5	1,663	-0.21%
2024/03/25	4	51.13	3.5	51.43	50.90	0.5	1,661	0.03%
2024/03/22	0	0.00	0.1	51.77	51.60	-0.1	1,665	-0.01%
2024/03/21	1	51.40	0.9	51.68	51.50	0.1	1,669	0.00%
2024/03/20	4	51.40	10	51.47	51.10	-6	1,686	-0.36%
2024/03/19	2	51.70	1.9	51.96	51.70	0.1	1,712	0.01%
2024/03/18	0	51.20	0.2	51.76	52.30	-0.2	1,709	-0.01%
2024/03/15	8	51.66	10.1	51.80	51.00	-2.1	1,720	-0.12%
2024/03/14	0	0.00	0.5	52.86	53.00	-0.5	1,702	-0.03%
2024/03/13	0	0.00	0.1	53.29	52.80	-0.1	1,706	-0.01%
2024/03/12	1	53.00	0.9	53.14	53.60	0.1	1,704	0.00%
2024/03/11	6.3	51.92	6.2	52.22	52.40	0	1,692	0.00%
2024/03/08	7	52.37	7.9	52.39	52.00	-0.9	1,684	-0.06%
2024/03/07	5	52.80	4.1	52.94	52.50	0.9	1,671	0.05%
2024/03/06	2	53.65	1.6	53.90	53.60	0.4	1,654	0.03%
2024/03/05	13	54.12	7.2	54.30	54.10	5.8	1,651	0.35%
2024/03/04	9	54.81	4.9	55.05	54.60	4.1	1,631	0.25%
2024/03/01	13	55.21	7.3	55.47	55.20	5.7	1,608	0.35%
2024/02/29	11	55.23	0	0.00	56.40	11	1,567	0.70%
2024/02/27	26	56.07	58.6	55.87	56.00	-32.6	1,517	-2.15%
2024/02/26	18.6	56.95	45	57.20	57.30	-26.4	1,443	-1.83%
2024/02/23	51	54.22	62.6	53.89	54.60	-11.5	1,284	-0.90%
2024/02/22	102	52.93	3	52.32	52.20	99	1,048	9.44%	大買/
2024/02/21	3	51.27	3.4	51.63	51.50	-0.4	977	-0.04%
2024/02/20	4	51.75	4.3	51.91	51.70	-0.3	964	-0.03%
2024/02/19	6	52.05	5.9	52.39	51.90	0.1	954	0.01%
2024/02/16	1.2	50.78	0	0.00	51.40	1.2	934	0.12%
2024/02/15	6	50.55	5.1	50.81	50.60	0.9	913	0.10%
2024/02/05	3	50.50	5.1	50.87	50.80	-2.1	889	-0.23%
2024/02/02	7	51.74	7.7	51.95	51.10	-0.7	870	-0.09%
2024/02/01	1	52.90	0.3	52.97	52.60	0.7	833	0.08%
2024/01/31	0	0.00	0.2	52.78	52.50	-0.2	826	-0.03%
2024/01/30	1	52.70	0.7	52.92	52.50	0.3	819	0.03%
2024/01/29	2	53.10	2.3	53.32	53.10	-0.3	813	-0.03%
2024/01/26	1	53.40	0.4	53.80	53.70	0.6	803	0.08%
2024/01/25	10	53.32	10.7	53.60	53.00	-0.7	792	-0.09%
2024/01/24	1	54.20	2.4	54.40	54.40	-1.4	770	-0.18%
2024/01/23	1	53.90	0.6	53.92	53.90	0.4	763	0.05%
2024/01/22	10	53.03	9.7	53.24	53.60	0.3	748	0.05%
2024/01/19	2	53.45	0.9	53.65	53.60	1.1	723	0.15%
2024/01/18	3	53.57	3.7	53.82	53.50	-0.7	716	-0.10%
2024/01/17	10.1	54.68	9	54.94	54.20	1.1	706	0.16%
2024/01/16	4	55.65	4.5	55.87	55.50	-0.5	688	-0.07%
2024/01/15	2	56.20	21.8	56.33	56.50	-19.8	681	-2.90%
2024/01/12	0	0.00	0.6	56.53	56.20	-0.6	687	-0.09%
2024/01/11	7	55.73	6.8	55.90	56.20	0.2	687	0.02%
2024/01/10	6	56.18	4.8	56.42	56.20	1.2	679	0.17%
2024/01/09	9.1	56.82	9.6	57.04	56.70	-0.5	672	-0.07%
2024/01/08	6	57.88	5.2	58.08	57.30	0.8	660	0.13%
2024/01/05	12.1	57.92	9.5	58.21	57.70	2.6	651	0.40%
2024/01/04	10	58.65	7.3	58.95	58.40	2.7	634	0.43%
2024/01/03	2	59.60	1.3	59.86	59.50	0.7	623	0.12%
2024/01/02	0	0.00	1.6	59.50	59.80	-1.6	619	-0.25%
2023/12/29	1	59.70	0.8	60.00	59.70	0.2	615	0.03%
2023/12/28	1	59.80	0.8	59.98	59.80	0.2	617	0.03%
2023/12/27	2	59.55	3	59.81	59.60	-1	618	-0.16%
2023/12/26	3	60.07	2.9	60.28	60.10	0.1	632	0.01%
2023/12/25	2	59.65	8.2	59.59	59.60	-6.2	620	-0.99%
2023/12/22	2	59.15	2.5	59.33	58.90	-0.5	614	-0.08%
2023/12/21	14.1	58.74	9.6	59.03	58.70	4.5	605	0.74%
2023/12/20	2	59.75	1.8	59.85	59.90	0.2	569	0.04%
2023/12/19	6	59.88	4.7	60.12	59.80	1.3	558	0.23%
2023/12/18	8	60.48	6.5	60.70	60.60	1.5	537	0.27%
2023/12/15	5	60.80	6.2	61.03	60.80	-1.2	527	-0.23%
2023/12/14	8	60.68	7.1	60.86	60.50	0.9	509	0.18%
2023/12/13	0	61.60	5.6	61.38	61.20	-5.6	475	-1.18%
2023/12/12	9	61.47	13.6	61.63	61.60	-4.6	476	-0.96%
2023/12/11	3	62.03	3	62.30	62.30	0	461	0.00%
2023/12/08	10	62.41	8.1	62.76	62.40	1.9	471	0.41%
2023/12/07	5	63.48	2.9	63.67	63.00	2.1	466	0.45%
2023/12/06	0	0.00	0.2	64.10	63.90	-0.2	456	-0.04%
2023/12/05	5.2	63.76	4.3	64.11	63.40	0.9	452	0.19%
2023/12/04	5	64.24	4.3	64.57	64.30	0.7	443	0.17%
2023/12/01	1	64.10	0	0.00	64.80	1	439	0.23%
2023/11/30	1	64.20	2.4	64.32	64.10	-1.4	430	-0.33%
2023/11/29	1	63.70	0.9	63.99	64.00	0.1	423	0.03%
2023/11/28	0	0.00	1.1	63.61	63.60	-1.1	421	-0.27%
2023/11/27	6	63.52	5.4	63.70	63.00	0.6	418	0.14%
2023/11/24	1	63.80	1.5	64.03	63.90	-0.5	414	-0.11%
2023/11/22	1	63.60	0.7	63.75	63.60	0.3	407	0.06%
2023/11/21	2	63.40	1.5	63.62	63.50	0.5	405	0.12%
2023/11/20	1	63.60	1.4	63.51	63.60	-0.4	401	-0.10%
2023/11/17	0	63.10	10	63.20	63.40	-10	400	-2.50%
2023/11/16	0.1	63.00	1	63.40	63.40	-0.9	401	-0.23%
2023/11/15	0	0.00	0.4	63.30	63.50	-0.4	404	-0.11%
2023/11/14	1	62.70	0.7	62.75	62.70	0.3	416	0.07%
2023/11/13	3.1	62.93	0.9	63.18	62.90	2.2	421	0.51%
2023/11/10	0	0.00	0.1	62.42	62.40	-0.1	427	-0.02%
2023/11/09	0.1	63.10	0	63.20	62.60	0.1	429	0.02%
2023/11/08	0	0.00	0	63.90	63.70	0	436	-0.01%
2023/11/06	0	0.00	0	63.90	63.50	0	465	0.00%
2023/11/03	0.2	62.60	0	63.30	63.00	0.2	479	0.04%
2023/11/02	0.1	62.19	0	0.00	62.40	0.1	488	0.02%
2023/10/31	0	62.51	0.2	62.47	61.90	-0.2	499	-0.03%
2023/10/30	1	61.90	0	0.00	62.00	1	506	0.20%
2023/10/27	0	0.00	0.7	62.10	61.80	-0.7	509	-0.13%
2023/10/26	0	0.00	0.2	62.59	62.10	-0.2	516	-0.04%
2023/10/25	0	0.00	0.3	62.80	62.70	-0.3	519	-0.06%
2023/10/24	1	61.60	1.7	61.95	62.10	-0.7	525	-0.14%
2023/10/23	2	62.05	1.9	62.34	61.90	0.1	531	0.02%
2023/10/20	8.1	61.68	6.9	61.91	62.30	1.2	533	0.22%
2023/10/19	10	63.55	12	63.60	63.30	-2	532	-0.38%
2023/10/18	0.1	65.00	0.1	65.46	65.30	0	529	-0.01%
2023/10/16	0	0.00	0.1	65.85	65.40	-0.1	545	-0.01%
2023/10/13	0	0.00	0	66.30	65.90	0	562	0.00%
2023/10/06	0	0.00	1	65.20	65.10	-1	591	-0.17%
2023/10/04	0	0.00	3	65.23	65.40	-3	634	-0.47%
2023/10/03	1	67.00	0	0.00	66.50	1	633	0.16%
2023/10/02	5	67.32	0	0.00	67.70	5	633	0.79%
2023/09/28	0	0.00	0.2	64.20	63.90	-0.2	620	-0.03%
2023/09/27	2	63.90	1.8	64.16	63.90	0.2	627	0.04%
2023/09/26	6	64.37	7.4	64.61	65.00	-1.4	634	-0.22%
2023/09/22	0	0.00	0.3	65.74	65.50	-0.3	666	-0.04%
2023/09/21	0	0.00	0	66.30	66.00	0	671	0.00%
2023/09/18	1	66.00	1.1	66.02	66.00	-0.1	695	-0.02%
2023/09/15	0	0.00	0.1	66.02	65.60	-0.1	702	-0.02%
2023/09/13	0	0.00	0.7	67.13	66.60	-0.7	718	-0.10%
2023/09/12	2	65.75	0.3	66.35	66.00	1.7	734	0.23%
2023/09/11	1	64.50	1.2	64.72	64.70	-0.2	770	-0.03%
2023/09/08	0	0.00	0.2	65.20	65.10	-0.2	840	-0.02%
2023/09/06	0	0.00	0.1	65.60	65.20	-0.1	893	-0.01%
2023/09/05	0	0.00	1	66.10	66.10	-1	927	-0.11%
2023/09/04	1	66.00	1.1	66.40	66.00	-0.1	934	-0.01%
2023/09/01	0	0.00	0.1	66.10	65.90	-0.1	942	-0.01%
2023/08/28	1	64.40	0.4	64.53	64.40	0.6	955	0.06%
2023/08/25	0	0.00	1.1	65.36	65.00	-1.1	958	-0.11%
2023/08/24	1	64.20	0.2	64.54	64.20	0.8	958	0.09%
2023/08/23	0	63.50	0.6	63.83	63.90	-0.6	959	-0.06%
2023/08/22	4	63.63	3.5	63.92	63.60	0.5	966	0.06%
2023/08/21	2	63.95	0.8	64.22	64.50	1.2	968	0.12%
2023/08/18	4	65.33	2	65.60	65.00	2	966	0.20%
2023/08/17	0	0.00	0.5	62.61	63.90	-0.5	951	-0.05%
2023/08/16	1	62.40	4.9	62.62	62.80	-3.9	958	-0.41%
2023/08/15	4	63.05	5.7	63.03	63.00	-1.7	959	-0.18%
2023/08/14	7	62.26	9.4	62.44	62.40	-2.4	963	-0.24%
2023/08/11	2	63.30	7.8	63.35	63.70	-5.8	962	-0.60%
2023/08/10	7	63.11	14.7	63.11	63.40	-7.7	958	-0.81%
2023/08/09	8	64.29	16	64.28	64.10	-8	943	-0.85%
2023/08/08	0	0.00	2	64.80	65.00	-2	933	-0.21%
2023/08/07	4	65.40	4.6	65.57	65.40	-0.6	927	-0.06%
2023/08/04	0	0.00	0.4	66.43	66.00	-0.4	932	-0.05%
2023/08/02	2	66.50	5.2	66.26	66.00	-3.2	930	-0.34%
2023/08/01	1	67.00	0	67.30	66.60	1	921	0.11%
2023/07/31	2.2	67.00	5	67.30	66.70	-2.8	920	-0.30%
2023/07/28	0	0.00	1.5	67.67	67.50	-1.5	914	-0.17%
2023/07/27	0.1	67.00	3	66.80	66.80	-2.9	914	-0.32%
2023/07/26	2	66.20	8	66.29	66.20	-6	914	-0.66%
2023/07/25	1	66.70	3.3	66.57	66.70	-2.3	913	-0.25%
2023/07/24	10	66.38	13	66.27	66.20	-3	914	-0.33%
2023/07/21	1.1	67.22	20	67.07	67.10	-18.9	923	-2.04%
2023/07/20	0.1	67.72	1	68.00	67.70	-0.9	935	-0.10%
2023/07/19	0.8	67.55	36	66.99	67.10	-35.2	932	-3.78%
2023/07/18	14	66.49	10	66.27	66.40	4	934	0.43%
2023/07/17	2	67.30	5	67.22	67.20	-3	929	-0.32%
2023/07/14	1	67.10	3	67.20	67.40	-2	923	-0.22%
2023/07/13	2.3	68.05	9.3	68.35	67.80	-7	921	-0.76%
2023/07/12	1	68.10	13	68.17	68.20	-12	919	-1.30%
2023/07/11	5.3	68.83	4.2	68.92	68.90	1.1	929	0.12%
2023/07/10	0	0.00	15	70.07	70.00	-15	904	-1.66%
2023/07/07	3.2	70.06	0	0.00	70.10	3.2	909	0.35%
2023/07/06	0	0.00	1	70.90	70.70	-1	907	-0.11%
2023/07/05	3	71.13	1	71.00	70.80	2	910	0.22%
2023/07/04	2	70.80	0	0.00	70.40	2	905	0.22%
2023/07/03	0.5	70.80	35	70.90	70.50	-34.5	898	-3.85%
2023/06/30	18	71.90	0	0.00	71.90	18	884	2.03%
2023/06/29	12	70.91	3	70.90	70.80	9	873	1.03%
2023/06/28	1	70.60	0	0.00	70.60	1	876	0.11%
2023/06/27	16	71.10	9	71.00	70.50	7	875	0.80%
2023/06/26	0	0.00	2	71.25	71.10	-2	864	-0.23%
2023/06/20	2	71.80	2	71.30	71.40	0	864	0.00%
2023/06/19	16	72.14	3	72.27	71.70	13	864	1.50%
2023/06/16	8.1	73.52	2	73.60	72.70	6.1	853	0.72%
2023/06/15	16	74.31	11.3	74.52	74.40	4.7	826	0.57%
2023/06/14	62	74.91	5	73.84	74.80	57	794	7.18%
2023/06/13	5	72.94	2	72.70	72.90	3	746	0.40%
2023/06/12	2	73.33	2	73.10	72.00	0	729	0.00%
2023/06/09	7	72.27	0	0.00	73.50	7	714	0.98%
2023/06/08	0	0.00	1	71.99	71.30	-1	696	-0.15%
2023/06/07	2	71.50	6	71.08	72.20	-4	719	-0.56%
2023/06/06	2	71.40	0	0.00	71.20	2	730	0.27%
2023/06/05	2	72.40	1	72.80	72.30	1	786	0.13%
2023/06/02	0	0.00	5	72.50	72.30	-5	796	-0.63%
2023/06/01	0	0.00	4	72.00	72.00	-4	804	-0.50%
2023/05/31	4	72.60	0	0.00	72.20	4	813	0.49%
2023/05/26	1	70.70	1	70.60	70.60	0	844	0.00%
2023/05/24	2	72.40	3	72.17	72.30	-1	852	-0.12%
2023/05/23	2	72.80	8	72.61	72.40	-6	874	-0.69%
2023/05/22	18	72.56	0	0.00	72.40	18	882	2.04%
2023/05/19	1	71.31	1	71.80	71.30	0	876	0.00%
2023/05/18	6	71.60	20	71.38	71.30	-14	879	-1.59%
2023/05/17	16	71.23	12	71.18	71.60	4	885	0.45%
2023/05/16	10	70.60	4	70.73	70.70	6	888	0.68%
2023/05/12	0	0.00	6	69.97	69.70	-6	895	-0.67%
2023/05/11	0	0.00	6	69.97	69.90	-6	905	-0.66%
2023/05/10	7	71.54	4	71.20	71.20	3	915	0.33%
2023/05/08	0	0.00	1	70.40	70.40	-1	930	-0.11%
2023/05/03	0	0.00	1	70.50	70.30	-1	1,002	-0.10%
2023/04/28	2	69.95	16	69.89	70.50	-14	1,078	-1.30%
2023/04/27	18	69.55	0	0.00	69.20	18	1,077	1.67%
2023/04/26	0	68.50	4	68.00	68.80	-4	1,079	-0.37%
2023/04/25	3	69.17	2	70.10	69.00	1	1,073	0.09%
2023/04/21	4	71.45	31	71.95	70.60	-27	1,066	-2.53%
2023/04/20	2	72.50	1	72.50	72.00	1	1,072	0.09%
2023/04/19	1	74.00	8	73.65	73.40	-7	1,078	-0.65%
2023/04/18	5	74.14	3	73.30	73.30	2	1,094	0.18%
2023/04/17	2	73.80	61	73.91	73.70	-59	1,137	-5.19%
2023/04/14	75	73.80	1	74.00	74.10	74	1,190	6.22%
2023/04/13	9	73.04	7	72.83	72.60	2	1,217	0.16%
2023/04/12	10	73.08	0	0.00	73.20	10	1,243	0.80%
2023/04/11	12	72.98	2	72.95	72.80	10	1,280	0.78%
2023/04/10	0	73.36	2	72.70	73.00	-2	1,290	-0.15%
2023/04/07	0.1	72.50	0	0.00	72.20	0.1	1,281	0.01%
2023/04/06	1	71.90	0	0.00	71.90	1	1,280	0.08%
2023/03/31	0	0.00	1	71.90	71.90	-1	1,288	-0.08%
2023/03/30	3	72.57	0	0.00	72.10	3	1,292	0.23%
2023/03/29	1	72.30	0	0.00	72.30	1	1,300	0.08%
2023/03/28	5	71.40	0	0.00	71.20	5	1,316	0.38%
2023/03/27	1	72.20	6	72.38	72.20	-5	1,320	-0.38%
2023/03/24	6	73.65	0	0.00	73.00	6	1,350	0.44%
2023/03/23	15	72.80	1	72.60	72.70	14	1,349	1.04%
2023/03/22	4	72.10	3	71.90	72.20	1	1,364	0.07%
2023/03/21	1	71.70	0	0.00	71.10	1	1,405	0.07%
2023/03/15	1	71.70	23	71.93	71.70	-22	1,470	-1.50%
2023/03/14	3	72.23	21	72.00	72.00	-18	1,486	-1.21%
2023/03/13	0	0.00	20	71.90	72.80	-20	1,495	-1.34%
2023/03/10	0	0.00	43	73.45	73.20	-43	1,505	-2.86%
2023/03/09	0	0.00	2	74.00	74.00	-2	1,507	-0.13%
2023/03/08	74	75.40	1	73.50	75.40	73	1,513	4.82%
2023/03/07	10	73.50	0	0.00	73.50	10	1,513	0.66%
2023/03/03	31	71.79	0	0.00	71.70	31	1,525	2.03%
2023/02/22	0	73.20	0	0.00	72.50	0	1,573	0.00%
2023/02/21	3	74.30	0	0.00	73.70	3	1,575	0.19%
2023/02/20	0	73.20	0	0.00	73.50	0	1,573	0.00%
2023/02/17	1	72.70	1	72.40	72.60	0	1,605	0.00%
2023/02/16	1	72.90	5	72.52	72.60	-4	1,670	-0.24%
2023/02/15	5	72.58	5	72.28	72.20	0	1,781	0.00%
2023/02/14	1	72.40	3	71.67	71.60	-2	1,841	-0.11%
2023/02/13	2	72.35	1	72.00	71.90	1	1,864	0.05%
2023/02/10	0	0.00	2	72.40	72.40	-2	1,901	-0.11%
2023/02/09	16	73.40	0	0.00	72.90	16	1,908	0.84%
2023/02/08	5	72.60	0.1	73.00	72.40	4.9	1,903	0.26%
2023/02/06	1	73.50	0	0.00	73.10	1	1,892	0.05%
2023/02/03	7	74.04	0	0.00	73.70	7	1,917	0.37%
2023/02/02	10	73.50	0	0.00	73.40	10	1,902	0.53%
2023/02/01	2	72.80	0	0.00	73.00	2	1,924	0.10%
2023/01/31	15	72.43	2	71.80	72.00	13	1,916	0.68%
2023/01/30	8	72.03	6	72.25	71.60	2	1,917	0.10%
2023/01/17	3	68.20	0	0.00	68.30	3	1,910	0.16%
2023/01/12	0	0.00	1	68.00	67.50	-1	2,078	-0.05%
2023/01/11	2	68.15	0	0.00	68.10	2	2,129	0.09%
2023/01/10	1	68.00	0	0.00	67.80	1	2,175	0.05%
2023/01/09	0	67.60	2	66.90	67.60	-2	2,221	-0.09%
2023/01/05	1	66.30	2	66.10	66.30	-1	2,256	-0.04%
2023/01/04	1	65.30	1	67.10	65.70	0	2,250	0.00%
2023/01/03	1	66.50	0	0.00	67.00	1	2,251	0.04%
2022/12/30	0	0.00	65	68.01	67.00	-65	2,274	-2.86%
2022/12/29	2	67.00	100	66.80	66.80	-98	2,311	-4.24%
2022/12/27	0	0.00	1	70.60	70.60	-1	2,379	-0.04%
2022/12/23	0.1	69.80	7	70.06	70.40	-6.9	2,535	-0.27%
2022/12/22	1	70.00	1	70.20	70.80	0	2,615	0.00%
2022/12/21	5	70.30	6	70.28	70.00	-1	2,716	-0.04%
2022/12/20	1	71.90	4	71.75	70.50	-3	2,824	-0.11%
2022/12/19	5	72.74	8	72.56	72.70	-3	2,875	-0.10%
2022/12/16	0	0.00	12	74.12	73.40	-12	2,918	-0.41%
2022/12/15	0	0.00	3	76.40	76.10	-3	2,919	-0.10%
2022/12/14	1	76.10	1	76.20	76.30	0	2,938	0.00%
2022/12/13	1	76.20	0	0.00	76.20	1	2,997	0.03%
2022/12/12	13	76.53	1	77.20	77.20	12	3,025	0.40%
2022/12/09	4	74.50	0	0.00	74.10	4	3,037	0.13%
2022/12/08	1	74.10	3	73.77	74.10	-2	3,216	-0.06%
2022/12/07	1	72.60	18	72.86	72.60	-17	3,444	-0.49%
2022/12/06	3	73.83	8	73.86	73.60	-5	3,546	-0.14%
2022/12/05	2	75.70	21	75.80	75.50	-19	3,605	-0.53%
2022/12/02	23	76.01	0	0.00	75.80	23	3,686	0.62%
2022/12/01	4	75.53	9	75.00	75.00	-5	3,694	-0.14%
2022/11/30	2	75.00	6	74.80	75.00	-4	3,685	-0.11%
2022/11/29	12	75.07	5	75.06	75.30	7	3,713	0.19%
2022/11/28	8	73.58	1	73.30	73.40	7	3,765	0.19%
2022/11/25	0	0.00	23	73.12	72.60	-23	3,804	-0.60%
2022/11/24	2	72.95	6	72.85	72.80	-4	3,860	-0.10%
2022/11/22	5	71.42	5	71.90	71.50	0	4,188	0.00%
2022/11/21	6	72.07	4	72.23	71.50	2	4,266	0.05%
2022/11/18	96	73.39	18	72.13	71.70	78	4,257	1.83%
2022/11/17	20	72.26	3	72.23	72.20	17	4,239	0.40%
2022/11/16	16	71.68	9	71.68	71.50	7	4,242	0.16%
2022/11/15	1	72.10	15	71.45	72.10	-14	4,247	-0.33%
2022/11/14	23	72.73	2	72.85	73.10	21	4,220	0.50%
2022/11/11	7	72.33	12	73.23	71.50	-5	4,185	-0.12%
2022/11/10	21	77.00	26	77.08	74.60	-5	4,083	-0.12%
2022/11/09	4	77.35	2	77.50	77.60	2	4,021	0.05%
2022/11/08	30	77.88	10	76.00	76.00	20	4,008	0.50%
2022/11/07	5	76.44	8	75.98	76.60	-3	4,009	-0.07%
2022/11/04	4	75.70	5	75.36	75.70	-1	4,017	-0.02%
2022/11/03	2	75.90	2	76.00	76.00	0	4,018	0.00%
2022/11/01	8	76.03	4	75.88	76.50	4	4,059	0.10%
2022/10/31	6	75.08	0	0.00	74.80	6	4,049	0.15%
2022/10/28	2	74.00	20	75.28	73.50	-18	4,073	-0.44%
2022/10/27	4	77.50	14	76.21	77.50	-10	4,062	-0.25%
2022/10/26	14	75.80	18	75.51	75.70	-4	4,110	-0.10%
2022/10/25	0	0.00	15	75.90	75.90	-15	4,158	-0.36%
2022/10/24	310	75.26	8	75.25	74.80	302	4,229	7.14%	大買/鉅額交易
2022/10/21	54	73.49	22	73.80	74.00	32	4,204	0.76%
2022/10/20	13	71.98	171	72.42	72.10	-158	4,139	-3.82%	大賣/鉅額交易
2022/10/19	7	76.23	29	75.54	74.60	-22	4,066	-0.54%
2022/10/18	2	76.60	116	76.31	76.90	-114	4,015	-2.84%	大賣/鉅額交易
2022/10/17	14	77.53	29	77.33	77.80	-15	4,016	-0.37%
2022/10/14	34	82.73	19	82.06	81.50	15	3,965	0.38%
2022/10/13	9	79.40	18	81.82	79.40	-9	3,979	-0.23%
2022/10/12	22	84.25	6	83.90	84.20	16	3,953	0.40%
2022/10/11	65	83.70	140	84.80	83.70	-75	3,950	-1.90%	大賣/
2022/10/07	12	87.88	41	87.81	87.30	-29	3,930	-0.74%
2022/10/06	1	91.00	15	93.37	90.50	-14	3,886	-0.36%
2022/10/05	68	92.60	59	92.81	92.20	9	3,857	0.23%
2022/10/04	32	92.93	29	92.71	92.40	3	3,826	0.08%
2022/10/03	44	91.33	50	91.00	90.60	-6	3,793	-0.16%
2022/09/30	37	88.53	50	88.66	91.50	-13	3,754	-0.35%
2022/09/29	43	92.01	26	93.25	91.20	17	3,650	0.47%
2022/09/28	57	92.05	31	92.56	90.20	26	3,571	0.73%
2022/09/27	17	91.60	31	91.82	93.50	-14	3,465	-0.40%
2022/09/26	16	90.68	15	90.46	88.20	1	3,349	0.03%
2022/09/23	18	92.47	44	93.35	91.50	-26	3,295	-0.79%
2022/09/22	68	92.97	7	92.73	94.00	61	3,260	1.87%
2022/09/21	46	93.97	4	93.43	92.70	42	3,239	1.30%
2022/09/20	14	94.54	17	94.73	93.70	-3	3,213	-0.09%
2022/09/19	38	92.79	30	92.16	92.90	8	3,153	0.25%
2022/09/16	10	93.34	11	93.65	92.50	-1	3,086	-0.03%
2022/09/15	38	95.03	54	96.14	93.80	-16	3,022	-0.53%
2022/09/14	94	93.45	113	95.87	95.00	-19	2,843	-0.67%	大賣/
2022/09/13	108	91.55	69	91.40	92.10	39	2,618	1.49%	大買/
2022/09/12	315	89.96	101	89.87	90.30	214	2,510	8.52%	大買/大賣/鉅額交易
2022/09/08	107	89.05	45	88.50	89.50	62	2,434	2.55%	大買/
2022/09/07	68	85.34	19	84.09	85.60	49	2,340	2.09%
2022/09/06	85	84.89	1	84.80	84.40	84	2,307	3.64%
2022/09/05	13	84.32	8	84.75	84.10	5	2,287	0.22%
2022/09/02	18	89.99	8	89.14	87.60	10	2,233	0.45%
2022/09/01	5	88.02	17	87.81	88.10	-12	2,120	-0.57%
2022/08/31	6	87.25	109	87.03	87.80	-103	2,064	-4.99%	大賣/鉅額交易
2022/08/30	30	88.46	62	88.38	87.20	-32	1,991	-1.61%
2022/08/29	227	85.55	403.9	85.16	88.00	-176.9	1,842	-9.60%	大買/大賣/鉅額交易
2022/08/26	593.9	85.26	27	83.49	86.10	566.9	1,628	34.81%	大買/鉅額交易
2022/08/25	0	0.00	2	78.40	78.30	-2	1,532	-0.13%
2022/08/24	4	78.00	5	77.74	77.30	-1	1,525	-0.07%
2022/08/23	6	75.92	6	75.10	76.80	0	1,515	0.00%
2022/08/22	4	76.35	6	76.33	75.50	-2	1,508	-0.13%
2022/08/18	14	78.94	4	79.40	79.90	10	1,474	0.68%
2022/08/17	43	77.14	8	77.91	77.20	35	1,445	2.42%
2022/08/15	6	76.30	8	76.05	76.60	-2	1,428	-0.14%
2022/08/12	5	78.04	36	77.92	76.30	-31	1,423	-2.18%
2022/08/11	150	77.67	0	0.00	77.60	150	1,384	10.84%	大買/鉅額交易
2022/08/10	0	0.00	3	78.60	77.50	-3	1,373	-0.22%
2022/08/09	1	78.30	133.3	78.39	78.50	-132.3	1,372	-9.64%	大賣/鉅額交易
2022/08/08	3	76.33	5	77.06	77.60	-2	1,358	-0.15%
2022/08/05	2	79.80	52	79.51	80.20	-50	1,330	-3.76%
2022/08/04	2	78.50	3	78.73	80.00	-1	1,320	-0.08%
2022/08/03	1	82.00	91	81.96	82.20	-90	1,284	-7.01%
2022/08/02	122	81.74	75	81.45	82.00	47	1,265	3.71%	大買/
2022/08/01	28	81.84	14	81.35	80.80	14	1,202	1.16%
2022/07/29	201	78.69	69	78.88	81.40	132	1,127	11.70%	大買/鉅額交易
2022/07/28	9	74.78	0	0.00	74.70	9	1,008	0.89%
2022/07/27	22	74.80	2	75.00	75.10	20	996	2.01%
2022/07/26	6	74.20	0	0.00	73.80	6	986	0.61%
2022/07/25	1	74.80	0	0.00	74.80	1	980	0.10%
2022/07/22	0	0.00	42	73.97	74.10	-42	968	-4.33%
2022/07/21	0	0.00	8	75.18	74.70	-8	925	-0.86%
2022/07/20	30	76.46	60	74.70	76.00	-30	910	-3.29%
2022/07/19	7	75.97	7	75.16	74.60	0	882	0.00%
2022/07/18	7	74.83	43	74.54	75.20	-36	856	-4.20%
2022/07/15	17	71.94	26	71.91	73.90	-9	821	-1.10%
2022/07/14	4	69.85	6	68.77	70.10	-2	779	-0.26%
2022/07/13	97	68.46	93	68.39	68.00	4	759	0.53%
2022/07/12	10	66.40	44	66.55	68.20	-34	726	-4.68%
2022/07/11	9	66.37	3	65.90	66.80	6	698	0.86%
2022/07/08	2	61.25	16	61.45	62.40	-14	675	-2.07%
2022/07/07	6	59.63	0	0.00	59.90	6	672	0.89%
2022/07/01	0	0.00	16	60.13	59.90	-16	693	-2.31%
2022/06/30	0	61.50	0	0.00	61.20	0	672	0.00%
2022/06/29	0	0.00	2	64.10	63.30	-2	657	-0.30%
2022/06/28	0	0.00	4	65.95	66.20	-4	655	-0.61%
2022/06/24	0	0.00	58	66.58	66.40	-58	652	-8.89%
2022/06/23	0	67.00	13	66.65	66.50	-13	643	-2.02%
2022/06/22	0	0.00	2	69.00	67.20	-2	630	-0.32%
2022/06/21	1	70.00	0	0.00	69.30	1	623	0.16%
2022/06/16	23	75.89	0	0.00	73.20	23	605	3.80%
2022/06/15	46	74.50	0	0.00	74.90	46	607	7.57%
2022/06/14	2	73.00	4	72.70	73.70	-2	604	-0.33%
2022/06/13	0	0.00	2	73.85	73.90	-2	602	-0.33%
2022/06/10	2	74.80	18	74.48	75.80	-16	597	-2.68%
2022/06/09	0	0.00	20	74.89	74.90	-20	597	-3.35%
2022/06/07	2	74.50	0	0.00	74.40	2	596	0.34%
2022/06/02	0	0.00	22	74.87	74.90	-22	624	-3.52%
2022/06/01	0	0.00	20	75.32	75.30	-20	645	-3.10%
2022/05/31	0	0.00	1	75.00	75.40	-1	652	-0.15%
2022/05/26	0	0.00	4	73.60	72.90	-4	629	-0.64%
2022/05/25	0	0.00	2	72.70	73.70	-2	629	-0.32%
2022/05/23	0	0.00	2	73.60	73.20	-2	629	-0.32%
2022/05/18	1	71.50	50	71.49	71.50	-49	617	-7.94%
2022/05/16	1	68.90	0	0.00	69.10	1	599	0.17%
2022/05/13	2	70.45	0	0.00	69.90	2	598	0.33%
2022/05/12	1	71.00	1	71.10	69.90	0	591	0.00%
2022/05/10	0	0.00	2	71.80	72.50	-2	590	-0.34%
2022/05/05	0	0.00	175	75.77	75.80	-175	599	-29.17%	大賣/鉅額交易
2022/04/27	0	0.00	4	73.95	74.20	-4	681	-0.59%
2022/04/26	2	77.00	0	0.00	76.00	2	677	0.30%
2022/04/25	2	76.00	0	0.00	75.20	2	679	0.29%
2022/04/22	30	77.85	0	0.00	78.00	30	683	4.39%
2022/04/20	0	0.00	23	77.24	77.90	-23	686	-3.35%
2022/04/19	0	0.00	1	77.00	77.00	-1	689	-0.15%
2022/04/18	1	77.70	2	76.50	76.80	-1	686	-0.15%
2022/04/12	2	77.40	0	0.00	76.80	2	730	0.27%
2022/04/08	1	78.70	1	79.60	78.80	0	713	0.00%
2022/04/06	0	80.80	0	0.00	80.20	0	697	0.00%
2022/03/31	0	81.30	1	81.30	81.50	-1	701	-0.14%
2022/03/30	1	80.50	0	0.00	80.40	1	698	0.14%
2022/03/29	0	0.00	2	79.40	79.90	-2	694	-0.29%
2022/03/25	0	0.00	1	78.10	78.00	-1	697	-0.14%
2022/03/24	0	0.00	1	78.80	78.40	-1	697	-0.14%
2022/03/22	2	78.30	0	0.00	78.70	2	696	0.29%
2022/03/18	0	0.00	2	75.40	76.20	-2	692	-0.29%
2022/03/17	2	75.90	0	0.00	76.10	2	693	0.29%
2022/03/15	1	74.90	5	75.30	74.80	-4	699	-0.57%
2022/03/14	2	76.90	3	76.37	76.80	-1	702	-0.14%
2022/03/10	2	77.80	3	76.30	76.80	-1	706	-0.14%
2022/03/09	3	75.50	2	73.55	75.50	1	703	0.14%
2022/03/08	0	0.00	246	73.72	73.00	-246	709	-34.68%	大賣/鉅額交易
2022/03/07	2	76.65	1	76.70	76.60	1	683	0.15%
2022/03/03	2	80.20	0	0.00	80.20	2	668	0.30%
2022/02/25	2	79.20	0	0.00	79.30	2	703	0.28%
2022/02/24	6	80.20	9	79.44	79.30	-3	710	-0.42%
2022/02/23	0	0.00	5.1	81.00	80.80	-5.1	709	-0.71%
2022/02/22	0	0.00	2	80.70	80.80	-2	715	-0.28%
2022/02/21	0	0.00	2.4	81.58	81.80	-2.4	714	-0.33%
2022/02/18	0	81.70	1	81.80	81.40	-1	719	-0.14%
2022/02/16	3	82.00	2	82.00	82.30	1	732	0.14%
2022/02/15	2	81.60	0	0.00	81.40	2	741	0.27%
2022/02/14	1	81.20	0	0.00	81.40	1	751	0.13%
2022/02/10	0	0.00	17	84.40	83.30	-17	759	-2.24%
2022/02/09	23	83.77	0	0.00	84.40	23	759	3.03%
2022/02/07	0	0.00	1	82.70	83.10	-1	774	-0.13%
2022/01/26	1	82.10	0	0.00	82.40	1	778	0.13%
2022/01/24	104	82.09	0	0.00	83.20	104	796	13.06%	大買/鉅額交易
2022/01/21	1	84.30	5	83.60	83.80	-4	773	-0.52%
2022/01/18	0	0.00	12	88.34	87.50	-12	766	-1.57%
2022/01/17	41	87.38	0	0.00	88.50	41	762	5.37%
2022/01/14	1	86.60	7	86.30	87.30	-6	754	-0.80%
2022/01/12	0	0.00	3	88.00	88.00	-3	749	-0.40%
2022/01/11	1	88.80	6	88.70	88.50	-5	748	-0.67%
2022/01/10	1	88.80	0	0.00	89.40	1	744	0.13%
2022/01/07	0	0.00	16	90.32	90.00	-16	729	-2.19%
2022/01/06	15	92.86	73	92.79	91.50	-58	725	-8.00%
2022/01/05	72	91.62	5.1	91.40	91.50	66.9	697	9.59%
2022/01/04	7	90.93	18	91.01	90.80	-11	693	-1.59%
2022/01/03	2	90.80	2	90.95	90.60	0	692	0.00%
2021/12/30	0	0.00	0.2	90.70	91.30	-0.2	690	-0.03%
2021/12/28	2	90.90	55	90.09	91.00	-53	695	-7.62%
2021/12/27	28	90.70	0	0.00	90.60	28	703	3.98%
2021/12/24	17	91.12	1	91.10	90.80	16	706	2.27%
2021/12/23	16.1	91.10	0	0.00	90.90	16.1	707	2.28%
2021/12/22	10	91.15	0	0.00	91.00	10	727	1.37%
2021/12/21	11	91.37	1	91.50	91.60	10	730	1.37%
2021/12/20	0	0.00	3	89.80	89.90	-3	727	-0.41%
2021/12/16	2	90.10	0	0.00	90.10	2	725	0.28%
2021/12/15	1	90.30	3	90.20	90.20	-2	728	-0.27%
2021/12/14	3	90.80	4	90.25	90.20	-1	729	-0.14%
2021/12/10	2	90.30	0	0.00	90.90	2	724	0.28%
2021/12/09	1	90.50	0	0.00	90.50	1	720	0.14%
2021/12/08	0	0.00	48	90.91	91.10	-48	720	-6.67%
2021/12/07	1	90.00	0	0.00	90.90	1	750	0.13%
2021/12/06	1	90.40	2	90.40	90.50	-1	750	-0.13%
2021/12/03	1	90.60	0	0.00	91.10	1	760	0.13%
2021/12/02	0	0.00	3	90.73	90.90	-3	764	-0.39%
2021/12/01	2	92.40	0	0.00	92.50	2	763	0.26%
2021/11/30	0	0.00	5	91.50	92.20	-5	770	-0.65%
2021/11/29	11	89.64	2	89.28	90.00	9	769	1.17%
2021/11/26	23	91.53	23	90.99	91.00	0	763	0.00%
2021/11/25	25	91.88	2	91.80	91.40	23	758	3.03%
2021/11/24	2	92.60	2	92.60	92.20	0	749	0.00%
2021/11/19	0	0.00	2	94.20	94.00	-2	732	-0.27%
2021/11/17	0	0.00	16	94.29	94.50	-16	729	-2.19%
2021/11/16	2	94.00	0	0.00	93.40	2	731	0.27%
2021/11/15	0	0.00	30	93.11	94.10	-30	735	-4.08%
2021/11/12	0	0.00	4	94.90	93.90	-4	735	-0.54%
2021/11/11	0	0.00	30	94.86	95.00	-30	735	-4.08%
2021/11/10	34.2	94.24	0	0.00	94.30	34.2	731	4.67%
2021/11/05	0	0.00	1	97.50	97.60	-1	737	-0.14%
2021/11/04	6.2	98.64	1	98.80	98.40	5.2	774	0.67%
2021/11/03	0	0.00	224	96.81	96.70	-224	758	-29.51%	大賣/鉅額交易
2021/11/02	33	97.48	33	96.58	96.70	0	751	0.00%
2021/11/01	30	94.93	0	0.00	95.30	30	739	4.06%
2021/10/29	0	0.00	1.1	93.72	93.70	-1.1	731	-0.15%
2021/10/27	0.1	94.50	52	94.21	94.30	-51.9	745	-6.97%
2021/10/26	5.7	94.28	0	0.00	94.70	5.7	744	0.76%
2021/10/25	0	0.00	3	92.10	91.90	-3	728	-0.41%
2021/10/22	0	0.00	0.4	90.39	90.80	-0.4	744	-0.05%
2021/10/21	3.6	91.68	0	0.00	91.20	3.6	765	0.47%
2021/10/20	6	91.87	6	91.70	91.80	0	775	0.00%
2021/10/14	2	90.20	0	0.00	90.00	2	886	0.23%
2021/10/12	6.2	90.00	0.2	90.00	89.50	6	912	0.66%
2021/10/08	2	88.40	0	0.00	88.40	2	917	0.22%
2021/10/07	0.2	89.60	0	0.00	89.40	0.2	936	0.02%
2021/10/06	2	88.10	0	0.00	88.10	2	957	0.21%
2021/10/01	0	0.00	5	89.36	88.50	-5	1,041	-0.48%
2021/09/30	4	88.80	0	0.00	91.00	4	1,068	0.37%
2021/09/29	0	0.00	32	90.38	89.10	-32	1,067	-3.00%
2021/09/27	3	94.37	0	0.00	93.70	3	1,069	0.28%
2021/09/24	1	94.30	0	0.00	93.00	1	1,088	0.09%
2021/09/22	0	0.00	2	93.35	93.20	-2	1,164	-0.17%
2021/09/15	0	0.00	1	96.90	97.00	-1	1,468	-0.07%
2021/09/13	0	0.00	13	95.30	95.20	-13	1,614	-0.81%
2021/09/10	15	96.85	0	0.00	96.10	15	1,640	0.91%
2021/09/07	0	0.00	2.1	94.89	94.90	-2.1	1,618	-0.13%
2021/09/01	0	0.00	3.6	95.02	95.90	-3.6	1,753	-0.21%
2021/08/26	0	0.00	8	95.66	94.60	-8	1,764	-0.45%
2021/08/25	7	96.77	0	0.00	96.80	7	1,766	0.40%
2021/08/24	0	0.00	2	95.30	93.80	-2	1,760	-0.11%
2021/08/23	2	94.80	0	0.00	95.00	2	1,775	0.11%
2021/08/19	0	0.00	2	92.85	93.50	-2	1,779	-0.11%
2021/08/16	0	0.00	2	94.00	92.50	-2	1,795	-0.11%
2021/08/13	2	95.85	1	95.30	95.50	1	1,795	0.06%
2021/08/11	3	95.70	1	96.00	94.00	2	1,801	0.11%
2021/08/10	1.1	95.05	350	94.39	94.50	-348.9	1,809	-19.29%	大賣/鉅額交易
2021/08/09	2.1	97.90	14	97.02	97.00	-11.9	1,807	-0.66%
2021/08/06	18	99.45	1	99.50	99.00	17	1,833	0.93%
2021/08/05	22	99.95	0	0.00	99.60	22	1,875	1.17%
2021/08/03	0	0.00	2	98.65	97.70	-2	1,976	-0.10%
2021/08/02	0	0.00	10	96.88	98.20	-10	1,986	-0.50%
2021/07/30	2	98.50	2	98.70	97.30	0	2,001	0.00%
2021/07/29	1	98.20	14	98.32	97.60	-13	2,012	-0.65%
2021/07/28	2	94.95	2	96.55	97.10	0	2,014	0.00%
2021/07/27	1	98.80	51	99.97	98.60	-50	2,051	-2.44%
2021/07/26	0	0.00	10	101.50	100.50	-10	2,064	-0.48%
2021/07/22	9	102.33	7	103.29	102.00	2	2,081	0.10%
2021/07/21	42	105.31	3	104.50	103.50	39	2,089	1.87%
2021/07/20	42	100.11	90	100.17	100.00	-48	2,023	-2.37%
2021/07/19	54	101.02	46	100.65	101.50	8	2,054	0.39%
2021/07/16	6	101.83	212	101.46	101.50	-206	2,104	-9.79%	大賣/鉅額交易
2021/07/15	8	102.81	8.4	102.35	103.00	-0.4	2,137	-0.02%
2021/07/14	5	101.00	158	101.12	101.00	-153	2,157	-7.09%	大賣/鉅額交易
2021/07/13	4	104.75	13.2	104.39	103.50	-9.2	2,182	-0.42%
2021/07/12	4	103.75	356	103.15	103.50	-352	2,171	-16.21%	大賣/鉅額交易
2021/07/09	13	108.73	85	108.36	108.00	-72	2,140	-3.36%
2021/07/08	66	110.64	156	110.83	110.50	-90	2,157	-4.17%	大賣/
2021/07/07	55	110.51	1	110.00	110.50	54	2,157	2.50%
2021/07/06	0	0.00	20	107.30	107.50	-20	2,191	-0.91%
2021/07/05	5	109.60	62	108.60	108.50	-57	2,221	-2.57%
2021/07/02	3	107.00	35	107.00	107.00	-32	2,226	-1.44%
2021/07/01	5	106.00	39	105.94	105.00	-34	2,250	-1.51%
2021/06/30	5	107.30	3	108.50	107.50	2	2,271	0.09%
2021/06/29	1	112.00	14	111.93	111.00	-13	2,284	-0.57%
2021/06/28	28	112.71	31	111.61	114.00	-3	2,256	-0.13%
2021/06/25	87	113.47	50	112.17	112.00	37	2,233	1.66%
2021/06/24	405	111.25	13	107.85	110.00	392	2,135	18.36%	大買/鉅額交易
2021/06/23	54	107.59	18.1	104.39	109.00	36	2,046	1.76%
2021/06/22	47	102.35	6	101.50	100.50	41	1,992	2.06%
2021/06/21	20	99.57	9	99.41	100.50	11	2,005	0.55%
2021/06/18	3	98.20	0	0.00	98.90	3	2,029	0.15%
2021/06/17	12	96.97	5	95.92	97.00	7	2,087	0.34%
2021/06/16	6	96.48	1	97.50	97.00	5	2,100	0.24%
2021/06/15	2	96.80	0	0.00	96.80	2	2,124	0.09%
2021/06/11	4	99.00	26	100.12	98.20	-22	2,107	-1.04%
2021/06/10	51	98.51	4	97.50	99.10	47	2,063	2.28%
2021/06/09	0	0.00	12	94.73	94.00	-12	1,993	-0.60%
2021/06/08	20	95.31	0	0.00	94.90	20	1,996	1.00%
2021/06/07	0	0.00	9	93.73	93.30	-9	2,019	-0.45%
2021/06/04	8	95.45	2	93.50	94.90	6	2,058	0.29%
2021/06/03	0	0.00	20	94.92	94.40	-20	2,101	-0.95%
2021/06/02	8	95.33	0.1	94.80	94.80	7.9	2,143	0.37%
2021/06/01	0	0.00	6	94.70	94.70	-6	2,151	-0.28%
2021/05/31	2	94.90	0	0.00	93.90	2	2,165	0.09%
2021/05/28	1	93.70	0	0.00	92.60	1	2,174	0.05%
2021/05/27	0	0.00	7	91.63	92.00	-7	2,208	-0.32%
2021/05/26	0	0.00	12	91.78	91.10	-12	2,234	-0.54%
2021/05/25	172	95.25	4	92.90	92.50	168	2,245	7.48%	大買/鉅額交易
2021/05/24	12.1	90.95	5	90.82	91.50	7.1	2,246	0.31%
2021/05/21	6	90.77	3	90.30	91.60	3	2,271	0.13%
2021/05/20	6	88.75	5	88.24	89.00	1	2,331	0.04%
2021/05/19	10	86.76	51	87.15	87.50	-41	2,370	-1.73%
2021/05/18	6	86.67	2	84.50	88.10	4	2,389	0.17%
2021/05/17	6	82.67	19	81.77	82.80	-13	2,421	-0.54%
2021/05/14	10	90.06	4	88.85	87.00	6	2,456	0.24%
2021/05/13	1	88.90	7.9	87.00	88.00	-6.9	2,511	-0.27%
2021/05/12	7	89.86	15	89.02	89.00	-8	2,567	-0.31%
2021/05/11	5	95.30	9	95.93	93.30	-4	2,528	-0.16%
2021/05/10	22	99.85	41	99.51	99.30	-19	2,521	-0.75%
2021/05/07	30	100.57	0	0.00	100.50	30	2,587	1.16%
2021/05/06	0	0.00	2	97.00	97.30	-2	2,692	-0.07%
2021/05/05	1	98.60	4	96.65	96.60	-3	2,989	-0.10%
2021/05/04	15	96.65	69	97.00	97.60	-54	3,064	-1.76%
2021/05/03	3.1	101.31	20	100.22	100.50	-17	3,043	-0.56%
2021/04/29	3	103.33	0	0.00	103.50	3	3,042	0.10%
2021/04/27	3	103.17	0	0.00	103.50	3	3,126	0.10%
2021/04/26	2	104.00	0	0.00	104.00	2	3,145	0.06%
2021/04/23	22	103.68	2	103.00	104.00	20	3,172	0.63%
2021/04/22	41	105.85	11	106.00	105.00	30	3,236	0.93%
2021/04/21	193	107.51	239	107.98	108.50	-46	3,363	-1.37%	大買/大賣/
2021/04/20	20	108.20	3	108.50	110.50	17	3,374	0.50%
2021/04/19	40	109.35	19	108.29	109.00	21	3,434	0.61%
2021/04/16	2	111.00	2	111.00	110.50	0	3,454	0.00%
2021/04/15	12	112.75	161.1	113.05	111.50	-149.1	3,599	-4.14%	大賣/鉅額交易
2021/04/14	22	111.55	26	110.17	112.50	-4	3,689	-0.11%
2021/04/13	28.1	113.34	3	113.17	112.50	25.1	3,914	0.64%
2021/04/12	10	112.30	96	112.60	111.00	-86	4,282	-2.01%
2021/04/09	27	117.02	4	117.00	117.00	23	4,324	0.53%
2021/04/08	2	116.00	94.1	115.29	116.00	-92.1	4,300	-2.14%
2021/04/07	1	116.50	24.1	115.44	117.00	-23.1	4,282	-0.54%
2021/04/06	23.1	117.08	522.7	116.33	116.50	-499.6	4,293	-11.64%	大賣/鉅額交易
2021/04/01	44	117.26	167	115.03	114.00	-123	4,281	-2.87%	大賣/鉅額交易
2021/03/31	2	115.00	4	115.00	116.00	-2	4,257	-0.05%
2021/03/30	5	116.00	1	116.50	115.00	4	4,288	0.09%
2021/03/29	28.3	114.16	2	112.50	114.50	26.3	4,268	0.62%
2021/03/26	8.1	112.51	3	112.50	112.50	5.1	4,265	0.12%
2021/03/25	31	115.05	132	114.36	110.50	-101	4,334	-2.33%	大賣/鉅額交易
2021/03/24	106	114.72	100	114.95	114.00	6	4,344	0.14%	大買/
2021/03/23	58	113.28	69	112.88	114.00	-11	4,355	-0.25%
2021/03/22	239	109.38	4	110.50	112.50	235	4,360	5.39%	大買/鉅額交易
2021/03/19	0	0.00	2	107.00	107.00	-2	4,401	-0.05%
2021/03/18	0	0.00	10.1	107.71	108.50	-10.1	4,423	-0.23%
2021/03/17	2	110.75	47	109.88	109.50	-45	4,611	-0.98%
2021/03/16	2	110.00	22.2	109.41	110.00	-20.2	4,647	-0.44%
2021/03/15	1	109.00	1.1	109.06	109.00	-0.1	4,721	0.00%
2021/03/12	0	109.00	3	108.17	109.50	-3	4,765	-0.06%
2021/03/11	1	107.50	0	0.00	108.00	1	4,908	0.02%
2021/03/10	5	108.60	2	110.50	107.50	3	5,168	0.06%
2021/03/09	42	107.67	69.7	107.26	107.50	-27.7	5,211	-0.53%
2021/03/08	7	111.64	106	110.05	109.00	-99	5,196	-1.91%	大賣/
2021/03/04	2	113.00	1	113.00	113.50	1	5,167	0.02%
2021/03/03	6	113.50	8	113.56	114.50	-2	5,170	-0.04%
2021/03/02	0	113.50	27	114.52	113.00	-27	5,188	-0.52%
2021/02/26	23	115.54	11	115.05	116.00	12	5,239	0.23%
2021/02/25	1	116.50	178.6	114.95	115.00	-177.6	5,236	-3.39%	大賣/鉅額交易
2021/02/24	0	116.00	5	115.60	115.00	-5	5,220	-0.10%
2021/02/23	0	0.00	114	115.99	115.50	-114	5,201	-2.19%	大賣/鉅額交易
2021/02/22	35	115.67	194	116.13	117.50	-159	5,183	-3.07%	大賣/鉅額交易
2021/02/19	23	116.07	414.6	115.97	116.00	-391.6	5,128	-7.64%	大賣/鉅額交易
2021/02/18	5	119.40	7	119.00	118.50	-2	5,090	-0.04%
2021/02/17	7	119.36	105.2	118.96	120.00	-98.2	5,073	-1.94%	大賣/
2021/02/05	35	119.07	15.7	119.85	119.00	19.3	5,091	0.38%
2021/02/04	85	121.07	53.2	119.86	120.00	31.8	5,029	0.63%
2021/02/03	158	121.47	26	120.54	118.50	132	4,958	2.66%	大買/鉅額交易
2021/02/02	36	116.07	28	116.66	116.00	8	4,894	0.16%
2021/02/01	4	113.75	34	113.21	113.50	-30	4,912	-0.61%
2021/01/29	3	120.67	89.1	119.61	115.00	-86.1	4,878	-1.76%
2021/01/28	182	121.10	104	121.07	119.50	78	4,799	1.63%	大買/大賣/
2021/01/27	253	124.82	51	125.01	125.00	202	4,685	4.31%	大買/鉅額交易
2021/01/26	89	120.24	35	119.69	119.00	54	4,379	1.23%
2021/01/25	11	116.86	52	116.22	117.50	-41	4,311	-0.95%
2021/01/22	3	118.67	19	117.87	119.00	-16	4,302	-0.37%
2021/01/21	72	120.77	23	118.00	119.00	49	4,282	1.14%
2021/01/20	10	116.05	174.1	116.66	115.00	-164.1	4,245	-3.86%	大賣/鉅額交易
2021/01/19	5	120.40	21	120.55	118.50	-16	4,208	-0.38%
2021/01/18	5	118.30	107	118.86	119.50	-102	4,185	-2.44%	大賣/鉅額交易
2021/01/15	23	122.83	107	121.63	120.50	-84	4,171	-2.01%	大賣/
2021/01/14	59	125.02	39	122.91	125.00	20	4,089	0.49%
2021/01/13	15	121.00	8	120.44	120.50	7	3,908	0.18%
2021/01/12	16.1	120.87	51.1	120.60	119.00	-35	3,862	-0.91%
2021/01/11	37	120.47	4	119.63	120.00	33	3,791	0.87%
2021/01/08	84	121.35	102	124.32	121.00	-18	3,750	-0.48%	大賣/
2021/01/07	79	121.01	4.1	120.87	120.50	74.9	3,609	2.08%
2021/01/06	50.4	122.37	305	122.27	118.50	-254.7	3,523	-7.23%	大賣/鉅額交易
2021/01/05	297.1	121.20	295	120.58	120.50	2.1	3,289	0.06%	大買/大賣/
2021/01/04	84	112.45	15.1	113.94	114.50	68.9	2,900	2.38%
2020/12/31	2	104.50	8	104.94	104.50	-6	2,794	-0.21%
2020/12/30	1	104.50	5	104.10	104.50	-4	2,784	-0.14%
2020/12/29	5	106.00	26	105.69	104.00	-21	2,777	-0.76%
2020/12/28	2	106.51	4	105.75	107.00	-2	2,734	-0.07%
2020/12/25	1	104.50	18	104.22	103.50	-17	2,715	-0.63%
2020/12/24	71	106.25	5	104.70	104.50	66	2,706	2.44%
2020/12/23	3	103.67	2	102.50	103.00	1	2,686	0.04%
2020/12/22	0	0.00	28	103.52	103.50	-28	2,723	-1.03%
2020/12/21	94	104.35	62	106.04	104.50	32	2,752	1.16%
2020/12/18	51	108.32	5	107.60	108.50	46	2,659	1.73%
2020/12/17	9	107.28	286	106.79	108.50	-277	2,598	-10.66%	大賣/鉅額交易
2020/12/16	252	108.87	225	108.18	108.50	27	2,559	1.05%	大買/大賣/
2020/12/15	18	107.17	265	107.15	105.00	-247	2,504	-9.86%	大賣/鉅額交易
2020/12/14	22	113.20	45	112.74	112.50	-23	2,395	-0.96%
2020/12/11	626	116.10	55	113.98	114.50	571	2,366	24.13%	大買/鉅額交易
2020/12/10	25	109.34	84	108.30	108.50	-59	2,163	-2.73%
2020/12/09	115	110.68	52	109.70	109.00	63	2,122	2.97%	大買/
2020/12/08	76	108.67	137	108.27	108.00	-61	2,057	-2.96%	大賣/
2020/12/07	37	109.88	294	109.98	110.50	-257	2,045	-12.56%	大賣/鉅額交易
2020/12/04	518	107.01	160	104.90	109.50	358	1,908	18.76%	大買/大賣/鉅額交易
2020/12/03	598	101.18	14	99.30	101.50	584	1,624	35.94%	大買/鉅額交易
2020/12/02	134	98.14	0	0.00	97.60	134	1,551	8.63%	大買/鉅額交易
2020/12/01	1	96.90	37	97.66	96.90	-36	1,552	-2.32%
2020/11/30	10	98.29	7	98.16	98.20	3	1,571	0.19%
2020/11/27	7	98.87	1	98.60	98.60	6	1,611	0.37%
2020/11/26	18	99.52	111	99.68	99.90	-93	1,663	-5.59%	大賣/
2020/11/25	111	101.83	665	101.10	99.20	-554	1,652	-33.52%	大買/大賣/鉅額交易
2020/11/24	37	97.86	5	96.90	97.30	32	1,676	1.91%
2020/11/23	0	0.00	2	97.00	96.50	-2	1,683	-0.12%
2020/11/20	3	96.63	4	96.15	96.50	-1	1,718	-0.06%
2020/11/19	34	97.29	13	96.47	96.00	21	1,718	1.22%
2020/11/18	2	96.45	1	97.00	96.10	1	1,713	0.06%
2020/11/17	2	95.60	0	0.00	95.70	2	1,720	0.12%
2020/11/16	6	95.95	27	95.44	95.50	-21	1,737	-1.21%
2020/11/13	247	96.75	10	96.22	95.50	237	1,728	13.72%	大買/鉅額交易
2020/11/12	10	94.77	16	94.51	94.60	-6	1,683	-0.36%
2020/11/11	12	94.66	85	94.21	94.70	-73	1,694	-4.31%
2020/11/10	85	94.60	17	93.28	93.60	68	1,723	3.94%
2020/11/09	28	94.14	7	93.37	92.40	21	1,696	1.24%
2020/11/06	2	91.50	0	0.00	91.50	2	1,656	0.12%
2020/11/05	0	0.00	20	90.75	90.40	-20	1,657	-1.21%
2020/11/04	20	90.87	5	89.60	90.80	15	1,670	0.90%
2020/11/03	8	88.98	0	0.00	88.90	8	1,663	0.48%
2020/11/02	0	0.00	12	87.03	87.00	-12	1,677	-0.72%
2020/10/30	3	88.40	0	0.00	88.00	3	1,674	0.18%
2020/10/29	0	0.00	2	88.20	88.50	-2	1,678	-0.12%
2020/10/28	1	89.20	4	89.75	89.20	-3	1,676	-0.18%
2020/10/26	0	0.00	19	91.57	91.10	-19	1,682	-1.13%
2020/10/23	28	92.23	22	91.71	92.70	6	1,684	0.36%
2020/10/22	1	91.10	5	90.80	90.50	-4	1,680	-0.24%
2020/10/21	3	91.77	4	91.60	91.60	-1	1,695	-0.06%
2020/10/20	0	0.00	1	92.20	92.00	-1	1,693	-0.06%
2020/10/19	1	93.20	53	93.49	92.60	-52	1,707	-3.05%
2020/10/16	49	94.85	0	0.00	94.10	49	1,698	2.88%
2020/10/15	4	93.35	12	92.70	93.00	-8	1,700	-0.47%
2020/10/14	9	93.92	0	0.00	92.90	9	1,699	0.53%
2020/10/13	1	93.00	0	0.00	93.00	1	1,688	0.06%
2020/10/12	0	0.00	6	95.52	95.70	-6	1,672	-0.36%
2020/10/08	0	0.00	6	96.60	96.40	-6	1,681	-0.36%
2020/10/07	0	0.00	5	96.44	96.40	-5	1,704	-0.29%
2020/10/06	0	0.00	3	96.60	97.10	-3	1,728	-0.17%
2020/10/05	5	95.76	4	95.10	95.90	1	1,758	0.06%
2020/09/30	5	94.70	12	93.86	94.70	-7	1,785	-0.39%
2020/09/29	16	93.83	158	93.28	93.60	-142	1,807	-7.86%	大賣/鉅額交易
2020/09/28	4	91.23	90	90.92	91.00	-86	1,883	-4.57%
2020/09/25	4	89.95	366	90.32	89.70	-362	1,890	-19.15%	大賣/鉅額交易
2020/09/24	0	0.00	52	95.65	93.20	-52	1,871	-2.78%
2020/09/23	4	99.70	16	99.60	99.10	-12	1,847	-0.65%
2020/09/22	0	0.00	15	99.96	100.50	-15	1,853	-0.81%
2020/09/21	18	102.83	8	101.44	101.00	10	1,863	0.54%
2020/09/17	0	0.00	8	100.01	99.80	-8	1,892	-0.42%
2020/09/16	0	0.00	26.1	100.50	100.00	-26.1	1,896	-1.37%
2020/09/15	8	100.88	6	100.17	99.90	2	1,910	0.10%
2020/09/14	2	99.60	9	99.39	99.30	-7	1,919	-0.36%
2020/09/11	4	98.90	5	97.84	98.80	-1	1,964	-0.05%
2020/09/10	6	99.57	79	98.12	97.70	-73	1,971	-3.70%
2020/09/09	5	100.30	27	99.77	100.00	-22	1,995	-1.10%
2020/09/08	3	101.00	53	101.21	101.50	-50	2,115	-2.36%
2020/09/07	24	102.17	25	102.22	101.50	-1	2,247	-0.04%
2020/09/04	6	103.00	13	102.42	103.00	-7	2,381	-0.29%
2020/09/03	16	104.47	19	103.92	105.50	-3	2,422	-0.12%
2020/09/02	28	105.18	163	106.00	105.00	-135	2,564	-5.26%	大賣/鉅額交易
2020/09/01	138	106.97	11	105.86	107.00	127	2,544	4.99%	大買/鉅額交易
2020/08/31	54	104.77	197	104.18	104.50	-143	2,495	-5.73%	大賣/鉅額交易
2020/08/28	380	106.11	187	104.30	104.50	193	2,530	7.63%	大買/大賣/鉅額交易
2020/08/27	36	102.94	71	102.02	102.50	-35	2,466	-1.42%
2020/08/26	121	101.73	36	99.93	102.00	85	2,445	3.48%	大買/
2020/08/25	17	99.30	4	98.30	98.00	13	2,421	0.54%
2020/08/24	8	98.45	63	97.98	98.40	-55	2,456	-2.24%
2020/08/21	101	98.40	9	98.43	98.70	92	2,471	3.72%	大買/
2020/08/20	18	94.56	106	95.66	94.20	-88	2,468	-3.56%	大賣/
2020/08/19	21	100.43	10	99.97	99.90	11	2,453	0.45%
2020/08/18	4	101.25	28	100.06	99.50	-24	2,456	-0.98%
2020/08/17	16	99.74	70.3	99.29	99.30	-54.3	2,454	-2.21%
2020/08/14	102	99.98	20	97.39	99.90	82	2,471	3.32%	大買/
2020/08/13	3	98.40	10	97.24	96.60	-7	2,480	-0.28%
2020/08/12	24	97.71	27	97.27	97.20	-3	2,494	-0.12%
2020/08/11	30	97.14	18	96.72	97.80	12	2,510	0.48%
2020/08/10	5	95.70	160	95.51	95.90	-155	2,526	-6.13%	大賣/鉅額交易
2020/08/07	0	0.00	22	97.95	97.90	-22	2,535	-0.87%
2020/08/06	36	98.83	11	98.39	98.30	25	2,557	0.98%
2020/08/05	14	96.75	53	96.42	97.40	-39	2,623	-1.49%
2020/08/04	94	97.36	23	96.83	96.70	71	2,647	2.68%
2020/08/03	12	94.42	90	93.62	93.70	-78	2,645	-2.95%
2020/07/31	26	94.83	41	94.15	95.40	-15	2,679	-0.56%
2020/07/30	38	96.54	8	96.20	96.10	30	2,681	1.12%
2020/07/29	0	0.00	12	95.14	95.30	-12	2,732	-0.44%
2020/07/28	24	95.50	159	96.22	95.20	-135	2,772	-4.87%	大賣/鉅額交易
2020/07/27	49	98.50	177	98.07	96.90	-128	2,876	-4.45%	大賣/鉅額交易
2020/07/24	3.2	102.40	34	101.72	100.50	-30.9	2,857	-1.08%
2020/07/23	32	103.88	17	103.53	102.00	15	2,884	0.52%
2020/07/22	2	104.00	27	103.20	102.00	-25	2,876	-0.87%
2020/07/21	48	103.10	0	0.00	103.50	48	2,872	1.67%
2020/07/20	4	100.00	6	99.98	100.50	-2	2,884	-0.07%
2020/07/17	0	0.00	47	101.34	101.00	-47	2,888	-1.63%
2020/07/16	27	102.07	17	101.06	102.50	10	2,925	0.34%
2020/07/15	34	101.85	14	101.25	101.00	20	2,936	0.68%
2020/07/14	73	100.96	46	101.13	100.00	27	2,985	0.90%
2020/07/13	28	103.09	0	0.00	103.00	28	3,030	0.92%
2020/07/10	6	101.00	36	101.46	100.00	-30	3,128	-0.96%
2020/07/09	12	105.04	23	105.96	103.00	-11	3,146	-0.35%
2020/07/08	44	106.35	51.1	106.64	105.50	-7.1	3,137	-0.22%
2020/07/07	231	109.22	193	110.16	107.00	38	3,122	1.22%	大買/大賣/
2020/07/06	1	107.00	29	106.40	105.50	-28	3,093	-0.91%
2020/07/03	15	106.60	47	106.60	105.00	-32	3,141	-1.02%
2020/07/02	56	105.39	6	105.42	104.50	50	3,169	1.58%
2020/07/01	2	103.00	10	102.90	102.50	-8	3,167	-0.25%
2020/06/30	20	101.90	100	101.32	101.00	-80	3,181	-2.51%
2020/06/29	2	101.00	18	101.50	100.00	-16	3,205	-0.50%
2020/06/24	35	105.63	12	105.46	106.00	23	3,235	0.71%
2020/06/23	10	105.80	57	105.56	105.00	-47	3,392	-1.39%
2020/06/22	90	106.72	15	104.47	106.00	75	3,556	2.11%
2020/06/19	6	108.83	52	108.12	106.00	-46	3,648	-1.26%
2020/06/18	59	109.70	27	108.78	107.50	32	3,771	0.85%
2020/06/17	45	107.84	37	107.00	107.50	8	3,793	0.21%
2020/06/16	54	107.81	12	108.71	107.00	42	3,837	1.09%
2020/06/15	18	107.75	99	110.44	106.00	-81	3,829	-2.12%
2020/06/12	255	106.24	38	102.09	110.00	217	3,716	5.84%	大買/鉅額交易
2020/06/11	43	106.69	62	105.71	103.50	-19	3,607	-0.53%
2020/06/10	35	102.71	104	101.99	101.50	-69	3,493	-1.98%	大賣/
2020/06/09	268	105.04	28	103.16	102.50	240	3,501	6.85%	大買/鉅額交易
2020/06/08	13	99.61	21	99.40	97.20	-8	3,380	-0.24%
2020/06/05	6	99.08	44	99.36	99.40	-38	3,363	-1.13%
2020/06/04	55	100.27	50	99.75	100.00	5	3,388	0.15%
2020/06/03	114	97.44	20	95.52	98.00	94	3,374	2.79%	大買/
2020/06/02	21.1	95.83	28	94.98	94.40	-6.9	3,354	-0.21%
2020/06/01	59	94.34	0	0.00	94.30	59	3,350	1.76%
2020/05/29	4	93.03	32	93.09	92.70	-28	3,381	-0.83%
2020/05/28	34	96.66	1	95.00	94.70	33	3,352	0.98%
2020/05/27	2	95.50	24	95.58	95.00	-22	3,353	-0.66%
2020/05/26	15	96.54	1	95.90	95.80	14	3,374	0.41%
2020/05/25	4	94.95	0	0.00	95.00	4	3,377	0.12%
2020/05/22	0	0.00	17	97.48	95.60	-17	3,380	-0.50%
2020/05/21	60	98.63	146	98.77	98.90	-86	3,388	-2.54%	大賣/
2020/05/20	142.5	97.21	63	95.15	98.50	79.5	3,367	2.36%	大買/
2020/05/19	68	94.40	9	93.36	95.50	59	3,376	1.75%
2020/05/18	3	92.67	1	92.00	92.00	2	3,419	0.06%
2020/05/15	3	93.70	5	92.52	92.10	-2	3,405	-0.06%
2020/05/14	2	96.45	26	95.88	93.90	-24	3,387	-0.71%
2020/05/13	12	96.73	96	95.89	97.00	-84	3,393	-2.48%
2020/05/12	140	98.02	22	97.66	97.20	118	3,378	3.49%	大買/鉅額交易
2020/05/11	0	0.00	12	96.30	95.20	-12	3,320	-0.36%
2020/05/08	8	96.55	7	97.64	96.20	1	3,287	0.03%
2020/05/07	28	97.39	86	96.91	97.40	-58	3,279	-1.77%
2020/05/06	80	95.50	36	94.91	95.00	44	3,281	1.34%
2020/05/05	47	94.90	185	95.66	92.80	-138	3,261	-4.23%	大賣/鉅額交易
2020/05/04	20	92.23	225	92.26	92.40	-205	3,284	-6.24%	大賣/鉅額交易
2020/04/30	737	94.34	37	92.54	95.40	700	3,293	21.25%	大買/鉅額交易
2020/04/29	16	87.49	8	87.29	86.80	8	3,189	0.25%
2020/04/28	17	87.49	4	87.15	86.80	13	3,204	0.41%
2020/04/27	2	85.40	0	0.00	85.20	2	3,226	0.06%
2020/04/24	1	84.60	1	84.20	83.70	0	3,222	0.00%
2020/04/23	15	86.00	15	85.53	85.00	0	3,233	0.00%
2020/04/22	0	0.00	9	81.24	82.50	-9	3,208	-0.28%
2020/04/21	0	0.00	82	83.42	82.30	-82	3,252	-2.52%
2020/04/20	1	86.30	61	86.18	85.80	-60	3,259	-1.84%
2020/04/17	192	87.10	19	87.06	86.70	173	3,273	5.28%	大買/鉅額交易
2020/04/16	9	86.57	37	86.52	86.50	-28	3,287	-0.85%
2020/04/15	284	87.54	12	87.68	89.00	272	3,298	8.25%	大買/鉅額交易
2020/04/14	33	83.36	6	82.28	83.90	27	3,343	0.81%
2020/04/13	7	80.43	9	80.51	79.80	-2	3,389	-0.06%
2020/04/10	9	81.50	0	0.00	81.90	9	3,519	0.26%
2020/04/09	12	82.73	3	83.80	81.40	9	3,612	0.25%
2020/04/08	7	81.93	9	81.21	83.00	-2	3,560	-0.06%
2020/04/07	3	77.60	3	77.73	78.00	0	3,487	0.00%
2020/04/06	3	75.30	1	75.80	75.40	2	3,430	0.06%
2020/04/01	1	76.90	0	0.00	76.50	1	3,404	0.03%
2020/03/31	0	0.00	1	78.00	76.10	-1	3,388	-0.03%
2020/03/30	8	77.18	406	77.20	77.90	-398	3,371	-11.80%	大賣/鉅額交易
2020/03/27	43	80.67	46	80.80	79.30	-3	3,367	-0.09%
2020/03/26	94	74.96	72	75.19	75.50	22	3,198	0.69%
2020/03/25	21	71.02	42	71.82	71.20	-21	3,033	-0.69%
2020/03/24	38	67.70	129	67.29	68.80	-91	2,935	-3.10%	大賣/
2020/03/23	8	73.33	3.7	73.01	72.90	4.3	2,812	0.15%
2020/03/20	4	82.07	8	81.00	81.00	-4	2,809	-0.14%
2020/03/19	1	80.10	157	80.46	80.10	-156	2,751	-5.67%	大賣/鉅額交易
2020/03/18	4	88.00	43	88.25	88.90	-39	2,707	-1.44%
2020/03/17	1	87.00	1	87.90	88.10	0	2,690	0.00%
2020/03/16	2	90.00	1	90.50	90.60	1	2,664	0.04%
2020/03/13	0	0.00	420	90.73	93.00	-420	2,640	-15.91%	大賣/鉅額交易
2020/03/12	2	97.59	84	97.53	96.30	-82	2,564	-3.20%
2020/03/11	1	104.97	11	103.14	101.50	-10	2,509	-0.40%
2020/03/10	6	102.50	13	100.62	103.50	-7	2,490	-0.28%
2020/03/09	2	106.00	34	105.66	104.50	-32	2,443	-1.31%
2020/03/06	2	111.50	29	109.97	110.00	-27	2,387	-1.13%
2020/03/05	0	0.00	4	113.00	113.50	-4	2,358	-0.17%
2020/03/04	3	112.00	33	112.56	112.00	-30	2,348	-1.28%
2020/03/03	7	118.21	18	116.97	116.00	-11	2,303	-0.48%
2020/03/02	29	115.53	13	114.58	115.00	16	2,310	0.69%
2020/02/27	0	0.00	20	118.28	115.50	-20	2,285	-0.88%
2020/02/26	7	120.79	40	120.83	120.00	-33	2,245	-1.47%
2020/02/25	14	121.14	1	121.00	121.50	13	2,228	0.58%
2020/02/24	4	121.00	105	121.02	120.50	-101	2,212	-4.57%	大賣/鉅額交易
2020/02/21	7	124.00	14	123.14	124.00	-7	2,187	-0.32%
2020/02/20	16	124.22	89	124.13	125.00	-73	2,169	-3.36%
2020/02/19	153	122.25	7	122.64	123.50	146	2,107	6.93%	大買/鉅額交易
2020/02/18	1.6	117.95	2	118.25	117.00	-0.4	2,042	-0.02%
2020/02/17	2.1	118.24	39	118.27	118.00	-36.9	2,041	-1.81%
2020/02/14	14	119.21	10	118.60	120.00	4	2,030	0.20%
2020/02/13	10.3	116.98	3	117.33	116.00	7.3	2,001	0.36%
2020/02/12	6	117.75	9	116.50	118.00	-3	1,995	-0.15%
2020/02/11	11	117.82	4	117.50	118.00	7	1,974	0.35%
2020/02/10	3	116.00	8	114.00	117.00	-5	1,971	-0.25%
2020/02/07	13	118.12	374	117.75	117.00	-361	1,956	-18.45%	大賣/鉅額交易
2020/02/06	18	121.92	37	122.22	122.00	-19	1,914	-0.99%
2020/02/05	163	125.25	51	124.86	123.00	112	1,891	5.92%	大買/鉅額交易
2020/02/04	123	123.15	61	123.52	123.00	62	1,812	3.42%	大買/
2020/02/03	14	117.86	14	116.39	116.00	0	1,746	0.00%
2020/01/31	111	118.64	11	118.64	120.00	100	1,716	5.83%	大買/
2020/01/30	11	116.00	44	116.49	117.00	-33	1,713	-1.93%
2020/01/20	13	122.50	61	122.62	122.50	-48	1,692	-2.84%
2020/01/17	16	124.59	12	123.75	123.00	4	1,725	0.23%
2020/01/16	1	123.00	14	123.00	122.50	-13	1,854	-0.70%
2020/01/15	126	123.79	1	124.00	122.50	125	1,848	6.76%	大買/鉅額交易
2020/01/14	107	122.32	6	122.00	122.00	101	1,798	5.62%	大買/鉅額交易
2020/01/13	3	121.00	44	120.86	121.00	-41	1,754	-2.34%
2020/01/10	35	121.00	1,233	121.05	121.50	-1,198	1,726	-69.38%	大賣/鉅額交易
2020/01/09	10	126.25	99	127.46	124.00	-89	1,658	-5.37%
2020/01/08	202	127.83	196	126.81	125.50	6	1,591	0.38%	大買/大賣/
2020/01/07	151	125.11	62	124.69	126.00	89	1,438	6.19%	大買/
2020/01/06	135	124.74	70	124.60	123.00	65	1,351	4.81%	大買/
2020/01/03	256	120.02	19.1	119.56	121.00	236.9	1,218	19.44%	大買/鉅額交易
2020/01/02	78	116.97	16	116.50	116.50	62	1,125	5.51%
2019/12/31	1	114.50	6	115.00	115.00	-5	1,140	-0.44%
2019/12/30	7	116.64	11	115.82	115.50	-4	1,191	-0.34%
2019/12/27	16	114.66	35	114.53	114.50	-19	1,189	-1.60%
2019/12/26	2	117.00	16	116.47	114.50	-14	1,186	-1.18%
2019/12/25	4	118.38	73	117.87	116.50	-69	1,182	-5.83%
2019/12/24	106	119.08	39	118.60	116.50	67	1,172	5.71%	大買/
2019/12/23	9	114.67	12	114.67	114.50	-3	1,115	-0.27%
2019/12/20	21	116.81	18	116.08	115.00	3	1,115	0.27%
2019/12/19	140	116.33	33	116.67	116.50	107	1,117	9.58%	大買/鉅額交易
2019/12/18	302	115.93	41	116.37	116.00	261	1,113	23.43%	大買/鉅額交易
2019/12/17	399	115.33	12.1	116.17	117.00	386.9	1,096	35.30%	大買/鉅額交易
2019/12/16	85	113.16	4	112.75	113.50	81	1,030	7.86%
2019/12/13	8	114.00	0	0.00	111.50	8	1,025	0.78%
2019/12/12	9	113.50	7	113.00	113.00	2	1,012	0.20%
2019/12/09	6	113.50	15	113.17	113.50	-9	1,002	-0.90%
2019/12/06	8	111.50	113	111.56	111.50	-105	998	-10.51%	大賣/鉅額交易
2019/12/05	7	112.21	0	0.00	112.00	7	1,003	0.70%
2019/12/04	3	112.00	3	111.50	112.00	0	1,012	0.00%
2019/12/03	0	0.00	6	112.00	112.50	-6	1,029	-0.58%
2019/12/02	11	112.14	7	112.29	111.50	4	1,033	0.39%
2019/11/28	0	0.00	26	113.38	113.00	-26	1,054	-2.47%
2019/11/27	59	114.12	1	115.00	114.00	58	1,112	5.21%
2019/11/26	3	111.00	22	111.00	111.50	-19	1,132	-1.68%
2019/11/25	0	0.00	1	110.50	110.50	-1	1,179	-0.08%
2019/11/22	6	110.67	0	0.00	110.50	6	1,188	0.50%
2019/11/21	3	111.00	0	0.00	110.50	3	1,195	0.25%
2019/11/20	19	112.00	4	112.00	111.50	15	1,198	1.25%
2019/11/19	0	0.00	50	110.77	111.00	-50	1,204	-4.15%
2019/11/18	3	111.83	0	0.00	110.50	3	1,218	0.25%
2019/11/15	16	111.06	1	110.50	110.50	15	1,220	1.23%
2019/11/14	0	0.00	7	110.86	110.50	-7	1,225	-0.57%
2019/11/12	5	113.40	13	112.92	113.00	-8	1,248	-0.64%
2019/11/11	8	113.50	19	112.39	112.50	-11	1,270	-0.87%
2019/11/08	1	114.00	13	113.50	114.50	-12	1,303	-0.92%
2019/11/07	3	113.67	0	0.00	113.00	3	1,302	0.23%
2019/11/06	1	113.00	9	113.22	112.50	-8	1,302	-0.61%
2019/11/05	4	114.75	1	114.50	114.00	3	1,308	0.23%
2019/11/04	6	114.50	0	0.00	114.00	6	1,327	0.45%
2019/10/31	1	113.00	10	113.00	113.00	-9	1,355	-0.66%
2019/10/30	1	114.00	30	114.10	113.50	-29	1,357	-2.14%
2019/10/29	7	114.43	8	114.19	114.50	-1	1,376	-0.07%
2019/10/28	31	116.13	135	116.63	112.00	-104	1,358	-7.65%	大賣/鉅額交易
2019/10/25	12	114.46	77	114.07	114.50	-65	1,325	-4.90%
2019/10/24	158	113.48	17	112.06	115.50	141	1,298	10.86%	大買/鉅額交易
2019/10/23	1	106.00	5	105.20	105.50	-4	1,174	-0.34%
2019/10/22	5	105.70	1	105.00	105.00	4	1,173	0.34%
2019/10/21	2	105.25	2	105.50	105.50	0	1,190	0.00%
2019/10/18	5	105.80	3	106.50	106.00	2	1,224	0.16%
2019/10/17	1.6	105.19	0	0.00	105.50	1.6	1,215	0.13%
2019/10/16	1	105.00	12	107.00	106.00	-11	1,213	-0.91%
2019/10/15	20	106.40	24	105.48	107.00	-4	1,205	-0.33%
2019/10/14	8	105.50	2	104.50	104.50	6	1,226	0.49%
2019/10/09	2	105.00	9	104.61	104.50	-7	1,232	-0.57%
2019/10/08	33	106.30	6	106.75	106.00	27	1,246	2.17%
2019/10/07	10	107.15	18	107.31	107.00	-8	1,256	-0.64%
2019/10/04	5	110.70	63	108.48	108.50	-58	1,272	-4.56%
2019/10/03	13	115.04	51	114.87	114.50	-38	1,220	-3.11%
2019/10/02	2	115.50	23	114.96	115.50	-21	1,222	-1.72%
2019/10/01	10	115.15	3	113.83	115.00	7	1,230	0.57%
2019/09/27	7	115.00	1	114.50	114.50	6	1,252	0.48%
2019/09/25	3	114.33	6	114.17	114.00	-3	1,322	-0.23%
2019/09/24	23	114.65	6	113.83	115.50	17	1,377	1.23%
2019/09/23	18	114.39	0	0.00	113.50	18	1,406	1.28%
2019/09/20	11	112.50	0	0.00	112.00	11	1,418	0.78%
2019/09/19	0	0.00	8	112.13	112.00	-8	1,422	-0.56%
2019/09/17	0	0.00	2	111.50	111.00	-2	1,445	-0.14%
2019/09/12	0	0.00	2	112.00	112.50	-2	1,501	-0.13%
2019/09/11	10	112.90	16	112.22	113.00	-6	1,531	-0.39%
2019/09/10	18	110.64	117	110.21	111.50	-99	1,558	-6.35%	大賣/
2019/09/05	1	114.00	2	113.00	112.00	-1	1,632	-0.06%
2019/09/04	3	115.00	4	114.50	114.50	-1	1,623	-0.06%
2019/09/03	4	116.00	8	114.75	114.00	-4	1,636	-0.24%
2019/09/02	182	116.58	6.1	116.66	116.50	175.9	1,637	10.74%	大買/鉅額交易
2019/08/30	38	117.34	18	116.08	116.00	20	1,625	1.23%
2019/08/29	10	115.00	6	114.17	114.50	4	1,570	0.25%
2019/08/28	21	112.60	3	111.67	114.00	18	1,542	1.17%
2019/08/26	50	106.17	10	106.00	106.50	40	1,511	2.65%
2019/08/23	38	108.47	0	0.00	108.00	38	1,517	2.50%
2019/08/21	50	108.73	0	0.00	110.00	50	1,537	3.25%
2019/08/20	3	106.33	3	107.00	106.50	0	1,525	0.00%
2019/08/16	5	105.00	2	105.50	105.00	3	1,537	0.20%
2019/08/15	12	105.00	3	104.00	105.00	9	1,560	0.58%
2019/08/14	5	107.00	16	107.19	106.00	-11	1,583	-0.69%
2019/08/13	42	105.60	12	107.75	108.00	30	1,591	1.89%
2019/08/12	1	109.50	53	108.42	108.00	-52	1,588	-3.27%
2019/08/08	0	0.00	4	110.00	110.50	-4	1,618	-0.25%
2019/08/07	0	0.00	8	109.00	109.00	-8	1,657	-0.48%
2019/08/06	70	105.71	9	108.50	110.50	61	1,717	3.55%
2019/08/02	5	108.10	5	108.40	111.00	0	1,808	0.00%
2019/08/01	2	109.50	1	109.00	109.50	1	1,950	0.05%
2019/07/31	1	109.50	8	109.50	109.50	-7	2,060	-0.34%
2019/07/30	3	109.67	56	109.66	108.50	-53	2,063	-2.57%
2019/07/29	3	110.00	1	110.50	110.00	2	2,056	0.10%
2019/07/26	53	109.95	4	111.00	112.50	49	2,054	2.39%
2019/07/25	1	108.00	24	111.42	112.00	-23	2,052	-1.12%
2019/07/23	20	112.98	19	111.47	110.50	1	2,028	0.05%
2019/07/22	64	114.30	6	113.75	114.00	58	2,008	2.89%
2019/07/19	1	112.50	0	0.00	111.50	1	1,977	0.05%
2019/07/18	3	111.50	13	111.92	111.00	-10	1,977	-0.51%
2019/07/17	1	113.00	2	113.50	112.00	-1	1,974	-0.05%
2019/07/16	3	113.17	9	114.00	114.00	-6	1,965	-0.31%
2019/07/15	93	112.72	3	112.83	113.50	90	1,936	4.65%
2019/07/12	0	0.00	15	110.67	113.00	-15	1,921	-0.78%
2019/07/11	182	112.89	14	112.39	112.00	168	1,894	8.87%	大買/鉅額交易
2019/07/10	212	109.76	12	109.50	112.00	200	1,870	10.69%	大買/鉅額交易
2019/07/09	53	107.48	5	107.20	107.50	48	1,863	2.58%
2019/07/08	83	107.01	20	107.15	108.50	63	1,860	3.39%
2019/07/05	2	106.50	16	106.38	107.00	-14	1,866	-0.75%
2019/07/04	1	108.00	24	107.48	107.00	-23	1,879	-1.22%
2019/07/03	198	109.69	27	110.06	108.50	171	1,855	9.21%	大買/鉅額交易
2019/07/02	0	0.00	51	106.31	107.00	-51	1,812	-2.81%
2019/07/01	100	105.92	22	104.86	107.50	78	1,819	4.29%
2019/06/28	17	99.78	11	98.43	101.50	6	1,774	0.34%
2019/06/27	24	97.58	0	0.00	98.20	24	1,743	1.38%
2019/06/26	0	0.00	5	96.60	95.60	-5	1,726	-0.29%
2019/06/25	1	95.10	2	95.10	95.00	-1	1,719	-0.06%
2019/06/24	1	97.60	17.2	97.68	97.60	-16.2	1,706	-0.95%
2019/06/21	3	99.30	52	97.71	97.00	-49	1,717	-2.85%
2019/06/20	0	0.00	80	96.09	96.40	-80	1,717	-4.66%
2019/06/19	67	96.16	42	96.10	96.00	25	1,748	1.43%
2019/06/18	66	94.97	36	94.62	94.60	30	1,740	1.72%
2019/06/17	10	93.48	11	93.25	93.60	-1	1,732	-0.06%
2019/06/14	8	94.26	55	93.77	93.00	-47	1,733	-2.71%
2019/06/13	129	94.86	8	94.26	93.60	121	1,734	6.97%	大買/鉅額交易
2019/06/12	2	91.75	11	92.00	91.60	-9	1,713	-0.53%
2019/06/11	19	91.57	0	0.00	91.90	19	1,741	1.09%
2019/06/10	4	91.18	7	90.37	90.20	-3	1,784	-0.17%
2019/06/06	6	91.67	2	92.00	91.70	4	1,805	0.22%
2019/06/05	5	92.86	12	92.80	91.50	-7	1,832	-0.38%
2019/06/04	12	91.76	2	91.45	92.20	10	1,865	0.54%
2019/06/03	5	90.76	43	90.94	91.00	-38	1,861	-2.04%
2019/05/31	42	93.12	10	92.74	92.00	32	1,867	1.71%
2019/05/30	9	92.28	22	91.96	91.20	-13	1,877	-0.69%
2019/05/29	16	93.43	42	93.01	93.20	-26	1,890	-1.38%
2019/05/28	48	94.11	6	93.95	93.60	42	1,896	2.21%
2019/05/27	0	0.00	11	91.27	91.50	-11	1,886	-0.58%
2019/05/24	7	91.44	29	91.18	91.50	-22	1,888	-1.16%
2019/05/23	25	91.32	7	90.26	91.90	18	1,890	0.95%
2019/05/22	5	92.66	77	92.60	91.60	-72	1,904	-3.78%
2019/05/21	100	92.20	47	91.11	93.70	53	1,891	2.80%
2019/05/20	29	87.60	4	85.93	88.70	25	1,859	1.34%
2019/05/17	4	88.00	30	86.93	86.20	-26	1,840	-1.41%
2019/05/16	0	0.00	17	91.43	90.10	-17	1,812	-0.94%
2019/05/15	13	90.52	51	90.84	91.30	-38	1,806	-2.10%
2019/05/14	24	86.42	5	86.16	87.20	19	1,811	1.05%
2019/05/13	13	90.37	10	90.28	88.60	3	1,760	0.17%
2019/05/10	47	92.81	81	92.05	92.10	-34	1,722	-1.97%
2019/05/09	93	97.87	45	97.85	93.80	48	1,658	2.90%
2019/05/08	27	102.57	20	103.55	102.00	7	1,497	0.47%
2019/05/07	4.1	110.61	17	109.85	109.50	-12.9	1,399	-0.92%
2019/05/06	207	111.48	5	111.60	111.50	202	1,383	14.61%	大買/鉅額交易
2019/05/03	4	113.50	11	112.95	113.00	-7	1,387	-0.50%
2019/05/02	2	112.75	11	112.05	112.50	-9	1,389	-0.65%
2019/04/30	3	113.00	11	112.32	112.50	-8	1,390	-0.58%
2019/04/29	13	113.46	16	112.94	113.00	-3	1,413	-0.21%
2019/04/26	4	113.87	39	112.97	112.50	-35	1,419	-2.46%
2019/04/25	1	115.00	5	114.30	113.50	-4	1,427	-0.28%
2019/04/24	8	115.88	12	114.79	114.50	-4	1,419	-0.28%
2019/04/23	12	115.63	2	114.50	115.50	10	1,419	0.70%
2019/04/22	7	115.43	5	114.90	115.00	2	1,420	0.14%
2019/04/19	4	114.63	2	114.00	114.50	2	1,434	0.14%
2019/04/18	3	115.00	4	114.50	114.00	-1	1,445	-0.07%
2019/04/17	4	116.00	10	115.45	115.00	-6	1,449	-0.41%
2019/04/16	11	115.64	3	114.50	115.50	8	1,447	0.55%
2019/04/15	18	115.75	7	115.00	114.50	11	1,449	0.76%
2019/04/12	5	117.20	4	116.50	116.50	1	1,440	0.07%
2019/04/11	5	119.10	38.1	118.24	118.00	-33.1	1,448	-2.28%
2019/04/10	23	117.65	3	115.67	118.50	20	1,434	1.39%
2019/04/09	0	0.00	18	116.28	116.00	-18	1,410	-1.28%
2019/04/08	21	117.71	14	116.89	117.00	7	1,412	0.50%
2019/04/03	10	115.55	2	114.50	115.50	8	1,385	0.58%
2019/04/02	3	114.50	6	114.00	114.00	-3	1,371	-0.22%
2019/04/01	13	113.92	0.1	114.50	114.00	12.9	1,354	0.95%
2019/03/29	1	113.00	1	113.00	113.50	0	1,343	0.00%
2019/03/28	7	113.57	3	113.00	113.50	4	1,339	0.30%
2019/03/27	5	113.80	1	113.50	113.00	4	1,341	0.30%
2019/03/26	43	113.10	8	112.88	113.00	35	1,338	2.61%
2019/03/25	31	113.06	35	112.73	113.00	-4	1,330	-0.30%
2019/03/22	26	115.15	30	114.57	116.00	-4	1,313	-0.30%
2019/03/21	3	115.50	11	115.05	115.00	-8	1,264	-0.63%
2019/03/20	144	114.93	8	114.81	116.00	136	1,249	10.89%	大買/鉅額交易
2019/03/19	10	116.65	6	116.00	115.50	4	1,238	0.32%
2019/03/18	6	116.17	18	115.83	115.50	-12	1,248	-0.96%
2019/03/15	18	116.58	3	115.33	117.50	15	1,293	1.16%
2019/03/14	26	115.06	7	114.21	115.00	19	1,290	1.47%
2019/03/13	509	114.84	113	114.74	115.00	396	1,283	30.86%	大買/大賣/鉅額交易
2019/03/12	33	117.35	5	117.00	116.50	28	1,250	2.24%
2019/03/11	80	116.68	53	116.60	116.50	27	1,281	2.11%
2019/03/08	5	118.20	28	117.29	118.00	-23	1,368	-1.68%
2019/03/07	0	0.00	2	120.50	119.00	-2	1,378	-0.15%
2019/03/06	3	120.67	230	120.25	120.50	-227	1,385	-16.39%	大賣/鉅額交易
2019/03/05	1	121.00	1	120.00	119.50	0	1,385	0.00%
2019/03/04	29	122.00	3	121.83	121.50	26	1,375	1.89%
2019/02/27	26	120.23	2	119.75	120.00	24	1,372	1.75%
2019/02/26	2	122.00	102	121.00	120.50	-100	1,396	-7.16%	大賣/
2019/02/25	6	122.42	3	121.83	121.50	3	1,401	0.21%
2019/02/22	4	121.50	253	121.28	121.50	-249	1,408	-17.68%	大賣/鉅額交易
2019/02/21	21	123.21	4	123.25	123.00	17	1,413	1.20%
2019/02/20	6	121.33	5	120.50	121.50	1	1,412	0.07%
2019/02/19	10	120.40	0	0.00	120.50	10	1,404	0.71%
2019/02/18	10	120.20	11	119.77	120.00	-1	1,408	-0.07%
2019/02/15	0	0.00	15	119.17	120.00	-15	1,408	-1.07%
2019/02/14	13	120.35	4	119.50	120.00	9	1,433	0.63%
2019/02/13	5	120.20	17	118.85	118.50	-12	1,435	-0.84%
2019/02/12	17	120.85	6	120.08	119.50	11	1,414	0.78%
2019/02/11	0	0.00	16	120.00	120.00	-16	1,496	-1.07%
2019/01/30	1	119.50	0	0.00	120.00	1	1,506	0.07%
2019/01/29	160	119.41	3	119.17	119.50	157	1,521	10.32%	大買/鉅額交易
2019/01/25	13	120.27	2	120.00	120.00	11	1,619	0.68%
2019/01/24	1	119.00	7	120.14	119.00	-6	1,632	-0.37%
2019/01/23	5	121.00	0	0.00	121.00	5	1,681	0.30%
2019/01/22	3	119.50	111	118.61	119.00	-108	1,706	-6.33%	大賣/鉅額交易
2019/01/21	1	120.00	13	119.50	120.00	-12	1,732	-0.69%
2019/01/18	2	121.75	123	121.51	121.50	-121	1,764	-6.86%	大賣/鉅額交易
2019/01/17	1	122.50	306	121.68	121.50	-305	1,846	-16.52%	大賣/鉅額交易
2019/01/16	29	123.84	27	123.67	123.00	2	1,864	0.11%
2019/01/15	1	124.00	1	122.50	123.50	0	1,865	0.00%
2019/01/14	2	123.00	7	122.50	123.00	-5	1,870	-0.27%
2019/01/11	16	123.13	6	121.50	121.50	10	1,874	0.53%
2019/01/09	5	121.80	0	0.00	122.00	5	1,868	0.27%
2019/01/08	1	122.50	3	121.50	120.50	-2	1,867	-0.11%
2019/01/07	22	121.41	4	120.50	121.50	18	1,886	0.95%
2019/01/04	1	117.50	53	116.72	118.50	-52	1,911	-2.72%
2019/01/03	0	0.00	8	119.13	119.00	-8	1,962	-0.41%
2018/12/26	7	121.93	6	121.33	120.00	1	2,015	0.05%
2018/12/25	5	121.50	6	120.92	122.00	-1	2,030	-0.05%
2018/12/24	0	0.00	1	123.50	123.50	-1	2,052	-0.05%
2018/12/21	6	122.25	1	122.50	122.00	5	2,170	0.23%
2018/12/20	0	0.00	5	121.70	122.50	-5	2,176	-0.23%
2018/12/18	0	0.00	5	124.10	125.00	-5	2,225	-0.22%
2018/12/17	1	123.50	4	123.63	123.50	-3	2,267	-0.13%
2018/12/14	3	123.00	9	122.89	123.00	-6	2,326	-0.26%
2018/12/13	2	123.00	20	123.00	123.00	-18	2,383	-0.76%
2018/12/12	8	123.25	0	0.00	123.50	8	2,445	0.33%
2018/12/11	11	121.00	4	120.50	120.50	7	2,570	0.27%
2018/12/10	7	121.00	110	120.01	120.00	-103	2,583	-3.99%	大賣/鉅額交易
2018/12/07	6	127.33	6	125.33	125.00	0	2,522	0.00%
2018/12/06	1	126.00	20	127.38	125.50	-19	2,500	-0.76%
2018/12/05	42	130.26	18	129.36	130.00	24	2,487	0.96%
2018/12/04	33	135.70	9	134.67	132.00	24	2,481	0.97%
2018/12/03	91	132.41	129	132.37	135.00	-38	2,437	-1.56%	大賣/
2018/11/30	102	129.01	5	128.60	128.00	97	2,331	4.16%	大買/
2018/11/29	0	0.00	3	126.33	125.00	-3	2,290	-0.13%
2018/11/28	5	125.00	3	123.50	125.00	2	2,288	0.09%
2018/11/27	7	123.50	1	122.50	124.50	6	2,297	0.26%
2018/11/26	4	122.38	11	121.36	121.00	-7	2,288	-0.31%
2018/11/23	4	121.88	152	121.63	120.50	-148	2,267	-6.53%	大賣/鉅額交易
2018/11/22	0	0.00	64	124.69	123.50	-64	2,233	-2.87%
2018/11/21	2	127.50	0	0.00	127.50	2	2,223	0.09%
2018/11/20	15	127.60	78	128.26	129.00	-63	2,222	-2.84%
2018/11/19	11	128.50	1	129.00	130.00	10	2,261	0.44%
2018/11/16	0	0.00	16	125.94	127.00	-16	2,236	-0.72%
2018/11/15	102	125.83	3	125.33	126.50	99	2,236	4.43%	大買/
2018/11/14	0	0.00	48	124.53	125.00	-48	2,249	-2.13%
2018/11/13	4	123.25	6	120.50	126.50	-2	2,273	-0.09%
2018/11/12	0	0.00	49	125.26	124.50	-49	2,245	-2.18%
2018/11/09	10	124.40	3	124.83	126.50	7	2,221	0.32%
2018/11/08	20	125.85	55	126.86	125.00	-35	2,203	-1.59%
2018/11/07	61	130.89	2	129.00	131.00	59	2,114	2.79%
2018/11/06	27	129.22	70	127.56	126.00	-43	2,128	-2.02%
2018/11/05	15	132.67	49	129.82	129.00	-34	2,152	-1.58%
2018/11/02	21	132.81	44	132.38	134.50	-23	2,131	-1.08%
2018/11/01	52	131.03	50	130.03	131.00	2	2,083	0.10%
2018/10/31	83	130.90	380	131.02	129.50	-297	2,071	-14.34%	大賣/鉅額交易
2018/10/30	29	128.28	29	128.59	127.00	0	2,037	0.00%
2018/10/29	24	127.25	6	127.00	129.00	18	2,051	0.88%
2018/10/26	29	126.21	126	130.72	122.50	-97	2,058	-4.71%	大賣/
2018/10/25	71	127.68	39	126.26	128.00	32	2,008	1.59%
2018/10/24	23	125.80	35	124.84	125.50	-12	1,933	-0.62%
2018/10/23	11	122.55	30	120.68	122.50	-19	1,928	-0.99%
2018/10/22	29	122.60	0	0.00	122.00	29	1,936	1.50%
2018/10/19	20	119.53	5	120.70	122.50	15	1,945	0.77%
2018/10/18	7	121.64	19	121.11	121.50	-12	1,986	-0.60%
2018/10/17	13	123.65	17	122.50	122.00	-4	2,121	-0.19%
2018/10/16	27	120.00	33	119.59	119.50	-6	2,111	-0.28%
2018/10/15	32	121.92	8	120.44	119.50	24	2,129	1.13%
2018/10/12	6	121.58	2	120.25	121.00	4	2,121	0.19%
2018/10/11	11	118.32	30	116.75	121.00	-19	2,097	-0.91%
2018/10/09	15	126.53	8	125.94	126.50	7	2,026	0.35%
2018/10/08	12	130.67	4	127.50	127.50	8	2,021	0.40%
2018/10/05	3	128.50	19	130.74	130.00	-16	2,013	-0.79%
2018/10/04	18	134.11	2	134.00	135.00	16	1,982	0.81%
2018/10/03	4	133.63	9	135.11	132.00	-5	1,979	-0.25%
2018/10/02	22	135.84	31	136.97	134.00	-9	1,970	-0.46%
2018/10/01	29	135.19	15	134.77	135.50	14	1,948	0.72%
2018/09/28	22	132.86	258	131.97	132.00	-236	1,927	-12.24%	大賣/鉅額交易
2018/09/27	11	139.18	16	138.34	138.50	-5	1,867	-0.27%
2018/09/26	17	138.59	1	135.00	139.50	16	1,878	0.85%
2018/09/25	2	137.50	45	137.86	137.50	-43	1,890	-2.28%
2018/09/21	55	140.45	86	140.01	139.50	-31	1,932	-1.60%
2018/09/20	76	138.59	44	138.01	136.50	32	1,888	1.69%
2018/09/19	47	136.30	15	135.07	136.50	32	1,826	1.75%
2018/09/18	27	132.52	64	132.38	131.50	-37	1,773	-2.09%
2018/09/17	443	131.95	72	131.52	136.50	371	1,745	21.26%	大買/鉅額交易
2018/09/14	23	121.98	8	120.38	125.00	15	1,614	0.93%
2018/09/13	115	119.65	0	0.00	118.00	115	1,597	7.20%	大買/鉅額交易
2018/09/12	173	119.37	0	0.00	117.00	173	1,598	10.82%	大買/鉅額交易
2018/09/11	2	118.50	67	118.00	119.00	-65	1,638	-3.97%
2018/09/10	5	117.00	11	116.82	118.00	-6	1,666	-0.36%
2018/09/07	63	119.12	3	119.17	119.50	60	1,685	3.56%
2018/09/06	4	121.00	2	120.75	120.50	2	1,706	0.12%
2018/09/05	1	121.00	2	121.25	121.00	-1	1,746	-0.06%
2018/09/04	3	122.33	45	121.44	121.50	-42	1,791	-2.34%
2018/09/03	4	121.13	8	121.25	121.00	-4	1,819	-0.22%
2018/08/30	1	125.00	0	0.00	126.50	1	2,139	0.05%
2018/08/29	0	0.00	12	124.92	125.50	-12	2,177	-0.55%
2018/08/28	18	126.78	6	126.67	126.50	12	2,197	0.55%
2018/08/27	7	123.50	1	123.50	124.50	6	2,203	0.27%
2018/08/24	8	120.19	11	121.09	121.00	-3	2,224	-0.13%
2018/08/23	2	124.25	0	0.00	124.50	2	2,242	0.09%
2018/08/22	0	0.00	1	125.00	124.50	-1	2,271	-0.04%
2018/08/21	11	125.23	20	126.50	125.00	-9	2,279	-0.39%
2018/08/20	5	127.70	48	126.86	124.50	-43	2,284	-1.88%
2018/08/17	58	130.10	0	0.00	129.50	58	2,272	2.55%
2018/08/16	1	127.50	1	127.00	128.50	0	2,299	0.00%
2018/08/15	2	128.50	0	0.00	128.50	2	2,337	0.09%
2018/08/14	2	128.00	0	0.00	128.50	2	2,442	0.08%
2018/08/13	11	129.45	19	130.74	130.00	-8	2,447	-0.33%
2018/08/10	15	132.27	10	129.35	132.00	5	2,453	0.20%
2018/08/09	10	133.75	14	136.43	133.50	-4	2,416	-0.17%
2018/08/08	14	137.61	0	0.00	137.00	14	2,413	0.58%
2018/08/07	1	136.00	18	136.19	135.50	-17	2,528	-0.67%
2018/08/06	77	138.30	3	138.50	138.00	74	2,572	2.88%
2018/08/03	18	137.17	32	137.47	137.50	-14	2,564	-0.55%
2018/08/02	43.9	138.46	36	136.85	133.00	7.9	2,551	0.31%
2018/08/01	6	132.50	6	131.83	133.00	0	2,512	0.00%
2018/07/31	5	130.50	0	0.00	130.00	5	2,524	0.20%
2018/07/30	1	130.50	14	131.71	130.00	-13	2,518	-0.52%
2018/07/27	11	134.14	6	133.33	135.00	5	2,524	0.20%
2018/07/26	16	132.75	53	132.99	132.50	-37	2,536	-1.46%
2018/07/25	44	132.16	45	131.69	133.00	-1	2,533	-0.04%
2018/07/24	56	129.30	27	129.83	129.00	29	2,531	1.15%
2018/07/23	0	0.00	5	136.70	138.00	-5	2,401	-0.21%
2018/07/20	0	0.00	13	139.85	137.50	-13	2,419	-0.54%
2018/07/19	27	142.15	6	142.58	141.00	21	2,422	0.87%
2018/07/18	13	143.92	27	142.54	143.00	-14	2,443	-0.57%
2018/07/17	0	0.00	22	142.00	141.00	-22	2,450	-0.90%
2018/07/16	10	143.00	1	141.50	141.00	9	2,461	0.37%
2018/07/13	7	143.57	14	143.25	144.00	-7	2,499	-0.28%
2018/07/12	11	143.00	63	141.02	143.00	-52	2,540	-2.05%
2018/07/11	8	141.94	0	0.00	140.50	8	2,564	0.31%
2018/07/10	1	142.50	3	142.00	141.00	-2	2,592	-0.08%
2018/07/09	69	140.82	15	140.23	141.00	54	2,594	2.08%
2018/07/06	15	140.83	6	140.75	142.00	9	2,602	0.35%
2018/07/05	0	0.00	11	138.68	138.00	-11	2,609	-0.42%
2018/07/04	18	140.50	7	140.00	140.50	11	2,620	0.42%
2018/07/03	21	145.21	46	147.62	143.00	-25	2,659	-0.94%
2018/07/02	69	151.16	18	150.08	152.50	51	2,632	1.94%
2018/06/29	16	148.25	14	147.04	148.00	2	2,591	0.08%
2018/06/28	14	147.14	0	0.00	147.00	14	2,591	0.54%
2018/06/27	0	0.00	3	145.83	146.00	-3	2,605	-0.12%
2018/06/26	8	143.19	14	143.93	144.00	-6	2,704	-0.22%
2018/06/25	5	148.20	5	147.30	147.00	0	2,725	0.00%
2018/06/22	1	148.50	17	147.38	147.50	-16	2,743	-0.58%
2018/06/21	10	150.50	13	149.58	149.00	-3	2,738	-0.11%
2018/06/20	176	149.02	44	148.22	149.00	132	2,777	4.75%	大買/鉅額交易
2018/06/19	15	151.47	4	150.00	150.00	11	2,773	0.40%
2018/06/15	13	153.38	36	152.46	154.50	-23	2,765	-0.83%
2018/06/14	6	151.92	9	150.28	152.00	-3	2,810	-0.11%
2018/06/13	7	152.07	12	152.29	150.00	-5	2,917	-0.17%
2018/06/12	26	152.29	5	151.90	148.00	21	2,897	0.72%
2018/06/11	32	148.27	47	148.20	150.50	-15	2,887	-0.52%
2018/06/08	53	152.59	274	149.13	149.00	-221	2,863	-7.72%	大賣/鉅額交易
2018/06/07	300	155.09	77	154.62	156.00	223	2,788	8.00%	大買/鉅額交易
2018/06/06	29	147.81	15	143.63	146.50	14	2,585	0.54%
2018/06/05	2	142.50	12	145.67	143.00	-10	2,557	-0.39%
2018/06/04	8	146.44	13	145.58	145.50	-5	2,554	-0.20%
2018/06/01	43	145.12	31	145.61	145.00	12	2,561	0.47%
2018/05/31	38	145.28	63	145.26	145.00	-25	2,532	-0.99%
2018/05/30	41	141.40	12	140.25	141.00	29	2,470	1.17%
2018/05/29	27	142.54	15	143.00	141.50	12	2,450	0.49%
2018/05/28	22	140.43	0	0.00	142.50	22	2,459	0.89%
2018/05/25	0	0.00	17	138.74	139.50	-17	2,470	-0.69%
2018/05/24	18	143.25	10	142.20	139.50	8	2,475	0.32%
2018/05/23	111	141.02	57	140.84	140.00	54	2,509	2.15%	大買/
2018/05/22	61	143.80	17	143.68	143.50	44	2,494	1.76%
2018/05/21	4	139.13	11	138.59	139.00	-7	2,437	-0.29%
2018/05/18	15	139.67	231	139.80	138.00	-216	2,441	-8.85%	大賣/鉅額交易
2018/05/17	12	137.92	5	137.30	137.50	7	2,431	0.29%
2018/05/16	6	137.92	26	137.42	137.50	-20	2,441	-0.82%
2018/05/15	76	139.34	34	139.01	139.50	42	2,461	1.71%
2018/05/14	21	133.95	3	134.33	134.50	18	2,424	0.74%
2018/05/11	1	132.00	5	132.40	132.00	-4	2,401	-0.17%
2018/05/10	6	132.00	2	131.50	132.00	4	2,397	0.17%
2018/05/09	0	0.00	1	129.50	131.00	-1	2,391	-0.04%
2018/05/08	4	130.38	0	0.00	130.00	4	2,402	0.17%
2018/05/07	4	132.00	0	0.00	131.00	4	2,418	0.17%
2018/05/04	0	0.00	4	129.88	129.00	-4	2,441	-0.16%
2018/05/03	3	132.00	2	130.00	132.50	1	2,528	0.04%
2018/05/02	63	132.41	7	132.43	131.50	56	2,543	2.20%
2018/04/30	9	131.94	13	132.58	132.00	-4	2,582	-0.15%
2018/04/27	9	128.28	7.2	127.18	129.50	1.8	2,604	0.07%
2018/04/26	0	0.00	40	129.09	126.00	-40	2,718	-1.47%
2018/04/25	33	129.03	153	126.47	130.00	-120	2,720	-4.41%	大賣/鉅額交易
2018/04/24	0	0.00	14	126.86	125.00	-14	2,716	-0.52%
2018/04/23	2	129.25	2	130.50	128.00	0	2,710	0.00%
2018/04/20	0	0.00	21	130.33	131.00	-21	2,731	-0.77%
2018/04/19	12	134.08	18	133.47	131.00	-6	2,725	-0.22%
2018/04/18	39	130.90	13	130.31	133.00	26	2,710	0.96%
2018/04/17	11	126.95	30	127.65	126.50	-19	2,692	-0.71%
2018/04/16	40	129.94	439	130.08	130.00	-399	2,779	-14.35%	大賣/鉅額交易
2018/04/13	24	128.85	33	129.39	129.50	-9	2,768	-0.33%
2018/04/12	25	130.78	327	130.11	130.00	-302	2,784	-10.85%	大賣/鉅額交易
2018/04/11	22	131.00	18	130.64	129.50	4	2,829	0.14%
2018/04/10	19	128.95	15	128.10	129.00	4	2,890	0.14%
2018/04/09	37	128.91	7	128.29	127.00	30	2,885	1.04%
2018/04/03	2	122.00	12	120.63	122.50	-10	2,836	-0.35%
2018/04/02	0	0.00	1	125.00	123.00	-1	2,826	-0.04%
2018/03/31	1	124.00	0	0.00	124.00	1	2,821	0.04%
2018/03/30	0	0.00	4	124.00	123.50	-4	2,836	-0.14%
2018/03/29	348	124.02	11	122.91	124.00	337	2,855	11.80%	大買/鉅額交易
2018/03/28	2	130.00	56	128.44	127.00	-54	2,786	-1.94%
2018/03/27	6	132.50	8	132.31	132.00	-2	2,738	-0.07%
2018/03/26	1.1	132.75	7	132.93	134.00	-5.9	2,739	-0.22%
2018/03/23	112	132.58	2	131.50	134.50	110	2,767	3.98%	大買/鉅額交易
2018/03/22	1	135.00	106	134.32	134.50	-105	2,737	-3.84%	大賣/鉅額交易
2018/03/21	143	137.16	10	136.70	136.50	133	2,758	4.82%	大買/鉅額交易
2018/03/20	6	138.67	24	137.38	137.00	-18	2,768	-0.65%
2018/03/19	56	134.54	24	133.23	136.50	32	2,824	1.13%
2018/03/16	1	129.50	23	130.09	129.00	-22	2,723	-0.81%
2018/03/15	22	130.68	28	130.50	132.00	-6	2,724	-0.22%
2018/03/14	17.2	130.36	35	129.97	130.50	-17.8	2,699	-0.66%
2018/03/13	32	130.27	8	130.50	131.00	24	2,704	0.89%
2018/03/12	5	126.50	13	127.42	126.50	-8	2,667	-0.30%
2018/03/09	22	127.45	7	127.50	127.50	15	2,659	0.56%
2018/03/08	6	127.08	12	126.54	126.00	-6	2,651	-0.23%
2018/03/07	11	128.50	3	128.83	125.00	8	2,643	0.30%
2018/03/06	4	128.75	7	128.36	128.00	-3	2,633	-0.11%
2018/03/05	10	128.95	4	128.25	128.00	6	2,644	0.23%
2018/03/02	6	129.08	22	128.68	128.50	-16	2,642	-0.61%
2018/03/01	12	130.13	16	129.31	130.00	-4	2,640	-0.15%
2018/02/27	20	131.28	10	130.45	129.50	10	2,626	0.38%
2018/02/26	260	128.78	15	127.83	129.50	245	2,601	9.42%	大買/鉅額交易
2018/02/23	19	129.71	26	129.46	127.00	-7	2,586	-0.27%
2018/02/22	17	126.35	11	125.23	126.50	6	2,528	0.24%
2018/02/21	31	125.65	2	126.50	125.00	29	2,507	1.16%
2018/02/12	0	0.00	1	122.50	122.00	-1	2,458	-0.04%
2018/02/09	2	120.50	10	122.50	123.00	-8	2,459	-0.33%
2018/02/07	2	123.50	1	123.00	122.50	1	2,419	0.04%
2018/02/06	12	119.63	11	119.09	120.00	1	2,383	0.04%
2018/02/05	4	124.13	0	0.00	124.50	4	2,354	0.17%
2018/02/01	1	125.00	0	0.00	123.50	1	2,353	0.04%
2018/01/31	11	123.50	1	123.50	123.00	10	2,342	0.43%
2018/01/30	7	126.07	2	125.50	125.00	5	2,336	0.21%
2018/01/29	16	123.75	101	123.20	123.50	-85	2,331	-3.65%	大賣/
2018/01/26	8	122.75	5	121.00	122.50	3	2,359	0.13%
2018/01/25	4	126.88	9	126.94	126.00	-5	2,283	-0.22%
2018/01/24	7	127.64	4	127.63	128.50	3	2,264	0.13%
2018/01/23	18	128.00	0	0.00	128.00	18	2,229	0.81%
2018/01/22	112	128.69	7	127.00	129.50	105	2,200	4.77%	大買/鉅額交易
2018/01/19	2	132.00	0	0.00	131.50	2	2,229	0.09%
2018/01/18	4	131.88	26	131.62	131.00	-22	2,207	-1.00%
2018/01/17	2	131.75	11	131.05	131.00	-9	2,198	-0.41%
2018/01/16	14	132.39	0	0.00	131.00	14	2,187	0.64%
2018/01/11	2	130.00	1	130.50	130.50	1	2,206	0.05%
2018/01/10	6	129.08	658	130.30	131.00	-652	2,199	-29.65%	大賣/鉅額交易
2018/01/09	2	139.00	3	138.33	137.00	-1	2,112	-0.05%
2018/01/08	1	137.50	3	139.00	136.50	-2	2,122	-0.09%
2018/01/05	21	137.55	7	138.29	138.00	14	2,132	0.66%
2018/01/04	96	138.80	30.7	139.50	141.50	65.3	2,193	2.98%
2018/01/03	3	147.17	0	0.00	144.50	3	2,166	0.14%