元大台灣50 (0050)-國票-和平券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
180.00
漲跌
▲1.05
漲幅
+0.59%
成交量
6,468張
產業
上市
3705人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/06/14	0	0.00	1	179.55	180.00	-1	7,998	-0.01%
2024/06/13	12	178.00	2	179.25	178.95	10	8,188	0.12%
2024/06/12	0	0.00	4.1	174.86	176.40	-4.1	8,063	-0.05%
2024/06/11	0.2	173.52	2	173.79	173.30	-1.9	8,075	-0.02%
2024/06/07	1.6	172.93	0	0.00	172.85	1.6	8,108	0.02%
2024/06/06	2	173.65	1.3	173.00	174.20	0.7	8,239	0.01%
2024/06/05	1	166.30	0	0.00	168.45	1	8,172	0.01%
2024/06/04	0.1	167.58	0	0.00	166.85	0.1	8,578	0.00%
2024/06/03	1	169.70	1	169.70	169.55	0	8,939	0.00%
2024/05/31	0.1	166.80	0	168.50	166.00	0.1	9,065	0.00%
2024/05/30	1.1	168.14	0	0.00	167.90	1.1	9,200	0.01%
2024/05/29	2.2	170.89	0	0.00	170.85	2.2	9,451	0.02%
2024/05/28	0	172.85	0	0.00	173.20	0	9,482	0.00%
2024/05/27	1	172.21	0	173.25	172.95	1	9,504	0.01%
2024/05/24	1	169.80	0	0.00	170.60	1	9,509	0.01%
2024/05/23	0	170.40	1	170.95	171.30	-1	9,611	-0.01%
2024/05/22	0	0.00	0.6	168.43	170.00	-0.6	9,831	-0.01%
2024/05/21	0.1	166.32	0	166.55	167.00	0.1	9,929	0.00%
2024/05/20	1.4	166.70	0	0.00	167.20	1.4	10,029	0.01%
2024/05/17	0.1	167.12	0	0.00	167.25	0.1	10,138	0.00%
2024/05/16	0.2	169.26	1	167.72	167.45	-0.7	10,210	-0.01%
2024/05/15	0	0.00	0	167.20	166.65	0	10,302	0.00%
2024/05/14	0	163.10	0	163.50	164.40	0	10,754	0.00%
2024/05/13	1	163.50	1	163.35	163.30	0	10,911	0.00%
2024/05/08	0	0.00	1	160.69	160.70	-1	10,915	-0.01%
2024/05/07	0.1	159.85	1	160.25	160.10	-0.9	10,975	-0.01%
2024/05/06	0	0.00	0.2	159.85	159.20	-0.2	11,315	0.00%
2024/04/29	0.1	158.80	0	0.00	158.80	0.1	11,948	0.00%
2024/04/25	0.1	153.89	0	0.00	153.50	0.1	12,372	0.00%
2024/04/23	0	0.00	1	152.25	151.90	-1	12,890	-0.01%
2024/04/22	3.3	150.62	0	0.00	150.45	3.3	13,165	0.02%
2024/04/19	2.7	150.69	1	152.00	150.90	1.7	13,214	0.01%
2024/04/18	0.1	156.29	0.7	156.74	158.95	-0.6	12,816	0.00%
2024/04/17	11.1	156.94	10	156.77	157.40	1.1	12,800	0.01%
2024/04/16	0.3	156.02	2	155.55	155.65	-1.7	12,784	-0.01%
2024/04/15	0.1	160.30	0.4	160.20	160.00	-0.3	12,601	0.00%
2024/04/12	0.4	162.32	0	0.00	162.10	0.4	12,626	0.00%
2024/04/11	0.1	162.10	0	0.00	162.50	0.1	12,596	0.00%
2024/04/10	0.1	163.07	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	0.2	161.60	1.7	160.91	163.25	-1.5	12,737	-0.01%
2024/04/08	0	0.00	1	159.55	159.45	-1	12,701	-0.01%
2024/04/03	1.1	158.62	0	0.00	158.55	1.1	12,825	0.01%
2024/04/02	0	0.00	0.2	159.23	159.65	-0.2	12,995	0.00%
2024/04/01	0	0.00	2	157.98	157.40	-2	13,372	-0.01%
2024/03/29	0	0.00	0	158.10	157.90	0	13,564	0.00%
2024/03/28	1.1	156.51	0	0.00	156.90	1.1	13,567	0.01%
2024/03/26	0	0.00	3	159.00	157.60	-3	13,634	-0.02%
2024/03/25	0	0.00	1	157.60	157.50	-1	13,636	-0.01%
2024/03/22	0	156.90	3	158.00	157.20	-3	13,586	-0.02%
2024/03/21	1	156.25	20.3	156.70	157.40	-19.3	13,584	-0.14%
2024/03/20	1.1	154.03	5	154.55	153.20	-4	13,558	-0.03%
2024/03/19	0	0.00	3	154.45	154.05	-3	13,924	-0.02%
2024/03/18	0	0.00	0	154.25	154.40	0	13,830	0.00%
2024/03/15	2.1	154.00	1	153.80	153.00	1.1	13,623	0.01%
2024/03/14	1.1	155.02	0	155.30	155.10	1	13,532	0.01%
2024/03/13	0.1	155.20	0	0.00	155.25	0.1	13,611	0.00%
2024/03/12	0	153.00	2	154.03	154.50	-2	13,443	-0.01%
2024/03/11	1.3	153.03	2	153.75	152.90	-0.7	13,318	0.00%
2024/03/08	0	153.60	9.7	154.65	154.45	-9.7	13,181	-0.07%
2024/03/07	0	0.00	13	152.12	152.30	-13	12,772	-0.10%
2024/03/06	0.5	148.20	0	148.90	148.85	0.5	12,366	0.00%
2024/03/05	0	148.05	4	148.14	148.15	-4	12,273	-0.03%
2024/03/04	0	0.00	25.1	146.50	146.95	-25.1	12,111	-0.21%
2024/02/29	0	142.90	0	0.00	143.30	0	11,877	0.00%
2024/02/27	0.1	143.18	0	143.84	143.35	0.1	11,985	0.00%
2024/02/26	0	143.80	0.3	143.95	143.95	-0.3	11,990	0.00%
2024/02/23	0	0.00	4.2	143.57	143.75	-4.2	11,929	-0.04%
2024/02/21	0	0.00	0.1	141.30	141.20	-0.1	12,022	0.00%
2024/02/16	1	141.50	0	141.50	141.30	1	12,615	0.01%
2024/02/15	1.1	142.44	5.3	142.03	142.35	-4.2	12,656	-0.03%
2024/02/05	0.1	135.95	1	135.80	135.95	-0.9	12,384	-0.01%
2024/02/01	0.1	134.00	1	133.90	134.35	-0.9	12,124	-0.01%
2024/01/31	0.2	134.50	245	134.78	134.35	-244.8	12,169	-2.01%	大賣/鉅額交易
2024/01/30	0	136.35	0	0.00	136.15	0	12,165	0.00%
2024/01/26	0	0.00	81	135.85	135.65	-81	11,972	-0.68%
2024/01/25	0	0.00	2	135.35	135.65	-2	11,872	-0.02%
2024/01/23	0	133.80	0	0.00	134.05	0	11,454	0.00%
2024/01/22	0	0.00	60	133.95	133.80	-60	11,491	-0.52%
2024/01/19	150	132.10	1	132.80	132.90	149	11,344	1.31%	大買/鉅額交易
2024/01/18	236.2	128.35	1	128.05	128.30	235.2	11,276	2.09%	大買/鉅額交易
2024/01/17	4.1	127.78	0	0.00	127.45	4.1	11,225	0.04%
2024/01/16	4.1	131.58	0	0.00	131.65	4.1	10,739	0.04%
2024/01/15	1	133.45	0	0.00	133.00	1	10,507	0.01%
2024/01/12	1	132.20	0	0.00	132.65	1	10,378	0.01%
2024/01/10	1	132.30	0	0.00	132.30	1	10,466	0.01%
2024/01/09	1	133.00	1	132.95	133.00	0	10,467	0.00%
2024/01/08	0	132.90	0.9	133.15	132.75	-0.8	10,501	-0.01%
2024/01/05	1.1	132.38	0	0.00	132.15	1.1	10,451	0.01%
2024/01/04	0	0.00	1	132.45	132.50	-1	10,623	-0.01%
2024/01/03	3.3	133.29	0	0.00	132.55	3.3	10,771	0.03%
2024/01/02	0	0.00	1	135.00	134.90	-1	10,627	-0.01%
2023/12/29	0	0.00	2	136.00	135.45	-2	10,597	-0.02%
2023/12/28	0.1	135.80	0	0.00	135.75	0.1	10,564	0.00%
2023/12/27	0	0.00	5	135.40	135.75	-5	10,401	-0.05%
2023/12/21	0	132.45	0	0.00	132.60	0	9,860	0.00%
2023/12/19	3	133.00	0	0.00	133.40	3	9,885	0.03%
2023/12/18	4	133.65	0	0.00	133.90	4	10,144	0.04%
2023/12/14	0	0.00	2	132.95	133.15	-2	9,893	-0.02%
2023/12/12	0	0.00	0.1	131.50	131.50	-0.1	9,524	0.00%
2023/12/11	0	0.00	1	131.00	131.20	-1	9,552	-0.01%
2023/12/08	0	0.00	0.1	131.40	131.05	-0.1	9,554	0.00%
2023/12/07	4	130.00	0	0.00	130.00	4	9,380	0.04%
2023/12/06	0	0.00	1	131.15	130.80	-1	9,471	-0.01%
2023/12/05	1	130.00	0	0.00	130.35	1	9,445	0.01%
2023/12/04	2	131.28	0	0.00	131.30	2	9,459	0.02%
2023/11/28	0	0.00	2	131.00	131.25	-2	9,295	-0.02%
2023/11/24	0	0.00	2	131.30	131.20	-2	9,147	-0.02%
2023/11/22	1	131.45	0	0.00	131.35	1	9,002	0.01%
2023/11/21	0	0.00	0	132.60	132.55	0	9,018	0.00%
2023/11/20	0	0.00	1	130.70	130.95	-1	8,657	-0.01%
2023/11/16	0	0.00	1.4	130.46	130.60	-1.4	8,234	-0.02%
2023/11/14	0	0.00	3.2	129.35	129.00	-3.2	7,843	-0.04%
2023/11/10	0	0.00	4.4	126.70	126.75	-4.4	7,548	-0.06%
2023/11/09	0	0.00	2	127.05	127.25	-2	7,601	-0.03%
2023/11/06	0	0.00	5.5	126.59	126.55	-5.5	7,888	-0.07%
2023/11/03	0	0.00	0.3	125.00	125.45	-0.3	7,684	0.00%
2023/11/02	0	0.00	2.2	124.00	124.50	-2.2	7,713	-0.03%
2023/11/01	0.1	122.00	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	4.2	121.69	0	0.00	121.15	4.2	7,666	0.06%
2023/10/30	0.1	122.01	0	0.00	122.00	0.1	7,686	0.00%
2023/10/27	1.1	122.48	0	0.00	122.30	1.1	7,608	0.01%
2023/10/26	1.7	121.93	0	0.00	121.75	1.7	7,661	0.02%
2023/10/25	1	124.75	0	0.00	124.20	1	7,340	0.01%
2023/10/24	0	123.50	0	0.00	123.95	0	7,340	0.00%
2023/10/23	0.2	123.77	0	0.00	123.85	0.2	7,293	0.00%
2023/10/19	0	124.85	0	0.00	124.85	0	7,364	0.00%
2023/10/18	0.1	125.38	0	0.00	124.80	0.1	7,447	0.00%
2023/10/16	0.1	126.00	0	0.00	126.25	0.1	7,474	0.00%
2023/10/12	0	0.00	3.6	127.00	127.30	-3.6	7,674	-0.05%
2023/10/11	0	0.00	0.5	126.05	126.25	-0.5	7,681	-0.01%
2023/10/06	0	0.00	0.4	124.15	124.10	-0.4	7,718	-0.01%
2023/10/04	3.4	121.67	0	0.00	121.90	3.4	7,701	0.04%
2023/10/03	0	123.90	0	0.00	123.50	0	7,645	0.00%
2023/09/27	0.2	122.03	0	0.00	122.15	0.2	7,849	0.00%
2023/09/26	0.4	122.44	0	0.00	122.10	0.4	7,835	0.00%
2023/09/25	0.1	123.15	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	1.2	122.35	0	0.00	122.65	1.2	7,829	0.01%
2023/09/21	0.5	122.97	0	0.00	122.75	0.5	7,765	0.01%
2023/09/20	0.2	124.98	0	0.00	124.75	0.2	7,507	0.00%
2023/09/19	0	125.60	0	0.00	125.45	0	7,518	0.00%
2023/09/15	0	0.00	1	127.35	127.35	-1	7,899	-0.01%
2023/09/14	0	0.00	1	125.90	126.95	-1	7,912	-0.01%
2023/09/13	0	0.00	1	125.25	125.20	-1	7,892	-0.01%
2023/09/11	0.1	123.50	0	0.00	123.80	0.1	8,099	0.00%
2023/09/08	0.5	124.34	0	0.00	124.30	0.5	8,073	0.01%
2023/09/07	1.2	124.80	0	0.00	124.85	1.2	8,371	0.01%
2023/09/05	1	126.15	2	126.30	126.45	-1	8,477	-0.01%
2023/09/04	0	0.00	5	126.51	126.75	-5	8,502	-0.06%
2023/09/01	1	125.95	0	0.00	125.90	1	8,646	0.01%
2023/08/30	0	0.00	0.1	126.75	126.60	-0.1	8,738	0.00%
2023/08/29	0	0.00	2	125.83	126.05	-2	8,774	-0.02%
2023/08/25	8.2	125.23	0	0.00	124.55	8.2	8,806	0.09%
2023/08/24	0.1	126.50	1.3	126.43	127.00	-1.2	8,890	-0.01%
2023/08/22	0.4	124.10	0	0.00	124.00	0.4	9,303	0.00%
2023/08/21	2.2	123.34	0.1	124.35	123.00	2	9,433	0.02%
2023/08/18	1	123.75	0	0.00	123.85	1	9,447	0.01%
2023/08/16	0.9	123.90	0	0.00	124.05	0.9	9,664	0.01%
2023/08/15	3	124.75	0	0.00	124.70	3	9,931	0.03%
2023/08/14	1	124.75	0	0.00	124.50	1	10,173	0.01%
2023/08/11	0	126.55	0	0.00	126.30	0	10,232	0.00%
2023/08/10	5.1	126.49	0	0.00	126.40	5.1	10,235	0.05%
2023/08/09	0	0.00	0.1	127.10	127.20	-0.1	10,122	0.00%
2023/08/08	0.2	127.50	0	0.00	127.00	0.2	10,124	0.00%
2023/08/04	1.3	127.15	0.4	127.45	127.25	1	10,002	0.01%
2023/08/02	1.2	127.67	0	0.00	127.85	1.2	9,967	0.01%
2023/08/01	0	0.00	0.1	129.50	129.45	-0.1	9,867	0.00%
2023/07/31	4.1	128.45	0	0.00	128.80	4.1	9,830	0.04%
2023/07/28	1	129.25	0	0.00	129.50	1	9,771	0.01%
2023/07/25	1	128.20	0	0.00	128.85	1	9,835	0.01%
2023/07/24	0	127.30	0	0.00	127.25	0	9,877	0.00%
2023/07/21	1.1	126.67	50	127.15	127.20	-48.9	9,930	-0.49%
2023/07/20	0	0.00	100	129.35	129.35	-100	10,026	-1.00%
2023/07/19	10.1	128.91	316	129.66	128.75	-305.9	10,073	-3.04%	大賣/鉅額交易
2023/07/18	0.4	129.97	0.1	130.15	129.85	0.3	9,915	0.00%
2023/07/17	0.1	132.10	0	0.00	132.00	0.1	9,841	0.00%
2023/07/14	0	0.00	2	131.70	132.25	-2	9,716	-0.02%
2023/07/13	1	131.70	0	0.00	130.90	1	9,551	0.01%
2023/07/11	1	128.60	0	0.00	129.20	1	9,379	0.01%
2023/07/07	1.2	127.25	466	127.21	127.70	-464.8	9,330	-4.98%	大賣/鉅額交易
2023/07/06	6.3	128.63	0	0.00	127.90	6.3	9,296	0.07%
2023/07/05	0.1	130.75	0	0.00	130.80	0.1	9,086	0.00%
2023/07/03	0	0.00	90	130.42	130.70	-90	9,106	-0.99%
2023/06/30	1.2	128.45	0	0.00	129.10	1.2	9,245	0.01%
2023/06/29	0.3	129.01	0	0.00	129.05	0.3	9,318	0.00%
2023/06/27	1.2	128.92	1	128.85	128.90	0.2	9,342	0.00%
2023/06/26	1.1	129.98	2	129.78	129.75	-0.9	9,410	-0.01%
2023/06/21	1.2	130.32	0	0.00	130.55	1.2	9,511	0.01%
2023/06/19	0	0.00	0.7	131.00	131.25	-0.7	9,455	-0.01%
2023/06/15	3	131.75	0	0.00	131.90	3	9,414	0.03%
2023/06/14	0	0.00	0.1	131.20	131.50	-0.1	9,411	0.00%
2023/06/13	7	131.34	1.5	130.99	131.55	5.5	9,559	0.06%
2023/06/12	0	0.00	500	129.05	129.00	-500	9,371	-5.34%	大賣/鉅額交易
2023/06/09	0.5	127.84	0	0.00	127.80	0.5	9,326	0.01%
2023/06/08	0	127.90	2	127.60	126.85	-2	9,545	-0.02%
2023/06/07	0.2	127.30	0	0.00	128.10	0.2	9,679	0.00%
2023/06/05	0.1	126.55	0	0.00	126.35	0.1	9,525	0.00%
2023/06/02	2.1	126.80	0.5	126.85	126.75	1.5	9,543	0.02%
2023/06/01	0	0.00	3	125.12	125.15	-3	9,567	-0.03%
2023/05/29	1.1	127.11	0.3	126.82	126.75	0.8	9,386	0.01%
2023/05/26	1	125.65	8	125.81	125.95	-7	9,236	-0.08%
2023/05/24	0	121.35	0	0.00	121.60	0	8,934	0.00%
2023/05/23	0	0.00	4	122.15	122.20	-4	8,826	-0.05%
2023/05/22	0	0.00	0.3	122.20	122.30	-0.3	8,718	0.00%
2023/05/18	0	0.00	9.4	122.13	122.15	-9.4	8,164	-0.11%
2023/05/17	0	0.00	4	120.20	120.55	-4	8,002	-0.05%
2023/05/16	0	0.00	2	118.25	118.60	-2	7,695	-0.03%
2023/05/15	31	116.81	0	0.00	117.20	31	7,628	0.41%
2023/05/12	0.1	117.15	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0	117.75	5	117.80	117.55	-5	7,680	-0.06%
2023/05/10	2.3	117.82	0	0.00	117.80	2.3	7,768	0.03%
2023/05/08	0.2	118.45	2	118.70	118.55	-1.8	7,983	-0.02%
2023/05/05	0	117.80	0	0.00	117.80	0	8,041	0.00%
2023/05/04	61	116.83	0	0.00	117.50	61	8,263	0.74%
2023/05/03	0.6	117.03	0	0.00	117.20	0.6	8,310	0.01%
2023/05/02	0	0.00	5	117.52	117.70	-5	8,600	-0.06%
2023/04/28	1	116.85	0	0.00	117.40	1	9,236	0.01%
2023/04/27	5.2	116.30	0	0.00	116.00	5.2	9,376	0.06%
2023/04/26	44.1	115.66	0	0.00	116.10	44.1	9,678	0.46%
2023/04/25	612.3	117.37	0	0.00	116.60	612.3	9,938	6.16%	大買/鉅額交易
2023/04/24	87	117.97	0	0.00	118.15	87	9,795	0.89%
2023/04/21	235.3	118.82	0.2	119.20	118.60	235.1	9,946	2.36%	大買/鉅額交易
2023/04/20	31.2	118.90	0	0.00	118.90	31.2	10,065	0.31%
2023/04/19	60.2	119.05	0	0.00	119.05	60.2	10,208	0.59%
2023/04/18	2.1	119.88	0	0.00	119.95	2.1	10,272	0.02%
2023/04/17	197.2	119.85	0	0.00	120.35	197.2	10,392	1.90%	大買/鉅額交易
2023/04/14	0	0.00	3	120.20	120.65	-3	10,526	-0.03%
2023/04/13	0.2	119.86	0	0.00	119.50	0.2	10,722	0.00%
2023/04/12	0.1	120.44	0.1	120.60	120.55	0	10,756	0.00%
2023/04/11	50.2	120.45	1	120.85	120.85	49.2	10,939	0.45%
2023/04/10	0.1	121.10	0	0.00	121.00	0.1	11,043	0.00%
2023/03/31	1	121.60	1.5	121.70	121.60	-0.5	11,018	0.00%
2023/03/30	1	121.25	0	0.00	121.20	1	10,853	0.01%
2023/03/29	1.1	120.63	0.1	120.40	120.60	0.9	10,861	0.01%
2023/03/28	1	120.40	0	0.00	120.40	1	11,017	0.01%
2023/03/27	0.1	121.55	3	121.35	121.45	-3	10,957	-0.03%
2023/03/24	0	0.00	1	122.15	122.20	-1	10,978	-0.01%
2023/03/23	0	0.00	1	121.95	121.85	-1	10,884	-0.01%
2023/03/22	0	0.00	1	120.25	120.90	-1	10,757	-0.01%
2023/03/21	0	118.50	2	118.60	118.65	-2	10,628	-0.02%
2023/03/20	0	117.90	0	0.00	118.10	0	10,708	0.00%
2023/03/17	0.1	118.55	2	118.10	118.95	-1.9	10,693	-0.02%
2023/03/16	51.3	116.76	0	0.00	117.05	51.3	10,665	0.48%
2023/03/15	2	118.13	0	0.00	117.60	2	10,542	0.02%
2023/03/14	10.1	117.40	0	0.00	117.50	10.1	10,505	0.10%
2023/03/13	0.1	117.70	0	0.00	118.80	0.1	10,522	0.00%
2023/03/10	15.4	118.17	9	118.10	118.30	6.4	10,334	0.06%
2023/03/09	40.2	120.46	0	0.00	120.20	40.2	10,527	0.38%
2023/03/08	30	120.10	0	0.00	120.30	30	10,627	0.28%
2023/03/07	0	121.30	0	0.00	121.30	0	10,702	0.00%
2023/03/06	0	0.00	3	120.73	120.50	-3	10,828	-0.03%
2023/03/03	1	119.40	1	120.10	119.35	0	10,939	0.00%
2023/03/02	0	119.00	0	0.00	119.25	0	11,141	0.00%
2023/03/01	1	117.33	2	119.10	119.35	-1	11,216	-0.01%
2023/02/23	0	0.00	4	119.51	119.40	-4	11,237	-0.04%
2023/02/22	0.5	117.35	0	0.00	117.65	0.5	11,312	0.00%
2023/02/21	1	118.90	0	0.00	118.95	1	11,354	0.01%
2023/02/20	2	118.46	0	0.00	119.00	2	11,674	0.02%
2023/02/17	0.2	118.93	0	0.00	118.75	0.2	12,141	0.00%
2023/02/16	6.1	119.56	0	0.00	120.30	6.1	12,312	0.05%
2023/02/15	2.5	119.36	0	0.00	118.85	2.5	12,701	0.02%
2023/02/13	0	0.00	0.1	120.30	120.75	-0.1	12,930	0.00%
2023/02/10	0	0.00	1	121.00	121.00	-1	13,040	-0.01%
2023/02/08	0	0.00	1.2	120.73	120.85	-1.2	13,164	-0.01%
2023/02/07	0.3	118.70	0	0.00	119.00	0.3	13,240	0.00%
2023/02/06	0	0.00	20	119.65	119.25	-20	13,219	-0.15%
2023/02/03	1.5	121.00	2	120.70	121.00	-0.5	13,134	0.00%
2023/02/02	0	0.00	1	120.90	121.00	-1	13,144	-0.01%
2023/02/01	10	118.85	4	118.93	119.00	6	13,076	0.05%
2023/01/31	3	119.50	4	120.30	118.30	-1	13,101	-0.01%
2023/01/30	12.1	120.25	5	120.55	120.70	7.1	12,923	0.05%
2023/01/17	2.2	118.16	1	118.25	118.10	1.2	12,536	0.01%
2023/01/16	1	118.10	0	0.00	118.10	1	12,585	0.01%
2023/01/13	0	0.00	1	118.50	117.20	-1	12,328	-0.01%
2023/01/12	0.1	116.00	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	0.1	116.07	2.5	116.03	116.35	-2.4	12,263	-0.02%
2023/01/10	0	116.00	0	0.00	116.25	0	12,110	0.00%
2023/01/09	0	0.00	0.1	115.05	115.80	-0.1	12,237	0.00%
2023/01/06	0.2	111.45	0	0.00	111.80	0.2	12,178	0.00%
2023/01/05	1	111.20	0	0.00	111.30	1	12,332	0.01%
2023/01/03	0	0.00	0.1	108.70	110.75	-0.1	12,647	0.00%
2022/12/30	1	110.40	0	0.00	110.20	1	12,544	0.01%
2022/12/29	0.1	109.42	0	0.00	109.50	0.1	12,541	0.00%
2022/12/28	1.2	109.73	0	0.00	110.00	1.2	12,488	0.01%
2022/12/27	0.1	111.60	0	0.00	111.60	0.1	12,410	0.00%
2022/12/26	0	110.80	0	0.00	111.10	0	12,525	0.00%
2022/12/23	4.3	110.60	0	0.00	110.70	4.3	12,668	0.03%
2022/12/20	1.1	111.93	0	0.00	110.30	1.1	12,922	0.01%
2022/12/19	0.1	112.50	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	2.2	112.90	0	0.00	113.00	2.2	13,186	0.02%
2022/12/15	5.1	114.36	7	114.83	114.90	-1.9	13,237	-0.01%
2022/12/14	0	0.00	0.3	114.00	114.80	-0.3	13,289	0.00%
2022/12/13	1.1	113.90	0	0.00	113.40	1.1	13,254	0.01%
2022/12/12	0.1	113.75	0	0.00	113.90	0.1	13,263	0.00%
2022/12/08	1.7	113.80	0	0.00	113.25	1.7	13,297	0.01%
2022/12/07	0	0.00	1	115.25	114.60	-1	13,326	-0.01%
2022/12/06	3.1	115.53	5	116.40	115.30	-1.9	13,265	-0.01%
2022/12/05	1	117.30	1	118.15	117.45	0	13,225	0.00%
2022/12/02	1	117.30	0	0.00	117.30	1	13,144	0.01%
2022/12/01	0.4	118.44	1	119.15	118.35	-0.6	13,277	0.00%
2022/11/30	0	0.00	0	116.25	116.35	0	12,974	0.00%
2022/11/28	1.3	114.53	0	0.00	114.35	1.3	13,021	0.01%
2022/11/25	0	0.00	1	116.70	116.70	-1	13,121	-0.01%
2022/11/24	0	0.00	3.5	116.40	116.70	-3.5	12,972	-0.03%
2022/11/23	1	115.55	0	0.00	115.60	1	12,920	0.01%
2022/11/18	2	114.80	5	115.10	114.25	-3	13,060	-0.02%
2022/11/17	2	113.97	1,299	113.37	114.55	-1,297	13,000	-9.98%	大賣/鉅額交易
2022/11/16	5.1	114.57	0	0.00	114.50	5.1	12,949	0.04%
2022/11/15	5.1	114.16	52	112.51	114.70	-46.9	12,689	-0.37%
2022/11/14	3	109.77	41	110.24	110.00	-38	12,193	-0.31%
2022/11/11	2	108.40	65.1	108.56	109.00	-63.1	11,979	-0.53%
2022/11/10	2	103.65	6	103.75	103.50	-4	11,638	-0.03%
2022/11/09	2	104.30	201.3	103.50	104.50	-199.3	11,557	-1.72%	大賣/鉅額交易
2022/11/08	0	0.00	71	101.70	101.60	-71	11,401	-0.62%
2022/11/07	2	100.45	65	100.50	100.55	-63	11,368	-0.55%
2022/11/04	1	98.15	0.1	98.30	98.85	0.9	11,346	0.01%
2022/11/01	0.5	99.90	0.1	99.40	99.60	0.4	11,293	0.00%
2022/10/31	0	0.00	0.3	98.98	99.05	-0.3	11,311	0.00%
2022/10/28	0.2	97.64	0	0.00	97.75	0.2	11,257	0.00%
2022/10/27	0	0.00	0.1	99.10	99.00	-0.1	11,196	0.00%
2022/10/25	1.8	96.75	2	97.25	96.70	-0.2	11,334	0.00%
2022/10/24	0.2	99.05	0	0.00	98.60	0.2	11,134	0.00%
2022/10/21	1.5	99.22	0	0.00	98.90	1.5	10,989	0.01%
2022/10/20	10	97.88	0	0.00	99.20	10	10,919	0.09%
2022/10/19	2.3	100.78	0	0.00	99.75	2.3	10,813	0.02%
2022/10/17	1	99.95	5	99.50	99.95	-4	10,883	-0.04%
2022/10/14	0	0.00	0.1	101.90	101.85	-0.1	10,703	0.00%
2022/10/13	7.1	99.39	0	0.00	99.00	7.1	10,793	0.07%
2022/10/12	0.1	99.93	0	0.00	100.20	0.1	10,666	0.00%
2022/10/11	136.3	100.97	0	0.00	100.70	136.3	10,814	1.26%	大買/鉅額交易
2022/10/07	160	106.55	0	0.00	106.20	160	10,601	1.51%	大買/鉅額交易
2022/10/06	3	107.80	0	0.00	108.00	3	10,703	0.03%
2022/10/05	220	107.31	3	107.33	107.25	217	10,975	1.98%	大買/鉅額交易
2022/10/04	0	0.00	0.1	104.75	104.80	-0.1	10,983	0.00%
2022/10/03	0.1	102.85	0	0.00	102.20	0.1	10,983	0.00%
2022/09/30	0.2	103.54	0	0.00	103.45	0.2	10,969	0.00%
2022/09/29	0.2	104.87	0.1	105.20	104.90	0.1	10,983	0.00%
2022/09/28	4.1	105.39	6	105.38	105.25	-1.9	11,069	-0.02%
2022/09/27	0.1	107.50	0	0.00	107.50	0.1	11,024	0.00%
2022/09/26	4.2	107.56	5	107.30	107.65	-0.8	11,316	-0.01%
2022/09/23	1.3	110.18	0	0.00	109.70	1.3	11,564	0.01%
2022/09/22	101.1	110.07	0	0.00	110.75	101.1	11,661	0.87%	大買/鉅額交易
2022/09/21	5.2	112.08	0	0.00	112.10	5.2	11,516	0.04%
2022/09/20	0	0.00	20	113.15	113.05	-20	11,514	-0.17%
2022/09/19	0.1	112.00	0	0.00	112.05	0.1	11,695	0.00%
2022/09/16	50.7	112.60	0	0.00	112.55	50.7	11,757	0.43%
2022/09/14	1	113.89	0	0.00	113.65	1	12,011	0.01%
2022/09/13	0	0.00	1	116.35	116.00	-1	11,937	-0.01%
2022/09/12	0	0.00	1	115.35	115.40	-1	12,037	-0.01%
2022/09/08	0	112.70	0	0.00	113.00	0	12,240	0.00%
2022/09/07	202.2	112.36	0	0.00	112.20	202.2	12,334	1.64%	大買/鉅額交易
2022/09/05	1	114.30	0	0.00	114.15	1	12,313	0.01%
2022/09/02	6.2	114.39	0	0.00	113.90	6.2	12,447	0.05%
2022/09/01	302.1	115.38	100	115.50	115.15	202.1	12,285	1.65%	大買/鉅額交易
2022/08/31	0	116.20	0	0.00	117.60	0	11,968	0.00%
2022/08/30	3.1	116.74	0	0.00	116.75	3.1	11,917	0.03%
2022/08/29	402	116.54	1	116.95	116.55	401	11,795	3.40%	大買/鉅額交易
2022/08/24	140.1	118.37	0	0.00	117.90	140.1	11,533	1.21%	大買/鉅額交易
2022/08/23	0	118.40	0	0.00	118.20	0	11,533	0.00%
2022/08/22	83.9	119.95	0	0.00	119.80	83.9	11,603	0.72%
2022/08/19	0	0.00	4	121.75	121.55	-4	11,663	-0.03%
2022/08/18	1.1	121.25	0	0.00	121.35	1.1	11,693	0.01%
2022/08/17	1	121.85	0	0.00	122.15	1	11,647	0.01%
2022/08/15	120	121.75	0	0.00	121.90	120	11,381	1.05%	大買/鉅額交易
2022/08/11	0	0.00	1.3	119.90	120.05	-1.3	11,262	-0.01%
2022/08/10	0.2	118.00	0	0.00	117.90	0.2	11,189	0.00%
2022/08/08	1	119.00	0	0.00	119.25	1	11,102	0.01%
2022/08/05	0.1	119.35	306.2	118.84	119.50	-306.2	11,075	-2.76%	大賣/鉅額交易
2022/08/02	2.1	115.47	0	0.00	115.55	2.1	11,237	0.02%
2022/07/29	0	0.00	100	118.33	118.00	-100	11,279	-0.89%
2022/07/28	0	0.00	37	116.93	116.90	-37	11,249	-0.33%
2022/07/27	0	0.00	200	116.08	116.70	-200	11,275	-1.77%	大賣/鉅額交易
2022/07/26	0.5	115.74	0	0.00	115.65	0.5	11,248	0.00%
2022/07/25	0.1	116.80	0	0.00	116.70	0.1	11,236	0.00%
2022/07/22	1	117.10	401	116.80	116.80	-400	11,253	-3.55%	大賣/鉅額交易
2022/07/21	0	0.00	3	115.95	116.35	-3	11,471	-0.03%
2022/07/20	0	115.90	155	115.81	115.05	-155	11,480	-1.35%	大賣/鉅額交易
2022/07/19	0.1	114.35	0	0.00	114.30	0.1	11,735	0.00%
2022/07/18	5.3	114.43	2	114.30	114.20	3.3	11,701	0.03%
2022/07/15	3.3	114.15	1	115.10	115.50	2.3	11,398	0.02%
2022/07/14	7	113.25	1	113.85	114.00	6	11,202	0.05%
2022/07/13	1.2	112.84	3.8	113.29	113.45	-2.7	11,107	-0.02%
2022/07/12	1.7	109.96	0.1	109.70	109.55	1.6	10,992	0.01%
2022/07/11	2.4	112.53	2.4	111.98	112.25	-0.1	11,151	0.00%
2022/07/08	0.2	112.80	45.2	113.80	113.25	-45	11,108	-0.41%
2022/07/07	1.1	112.00	9.2	109.24	112.10	-8.1	11,056	-0.07%
2022/07/06	1.3	110.37	6	111.05	108.85	-4.7	11,069	-0.04%
2022/07/05	1.5	109.90	1	110.80	111.00	0.5	11,088	0.00%
2022/07/04	0	110.80	0	0.00	110.45	0	10,967	0.00%
2022/07/01	2.2	112.67	0	0.00	111.55	2.2	10,771	0.02%
2022/06/30	101.4	115.81	0.1	116.90	115.80	101.3	10,386	0.98%	大買/鉅額交易
2022/06/29	0.6	118.83	0.2	119.00	118.80	0.4	10,175	0.00%
2022/06/28	0.3	120.00	0	0.00	119.80	0.3	10,130	0.00%
2022/06/27	0	0.00	0.2	121.30	120.95	-0.2	10,086	0.00%
2022/06/24	1	118.70	0	0.00	118.15	1	9,916	0.01%
2022/06/23	61.3	117.89	0	0.00	117.90	61.3	9,910	0.62%
2022/06/22	1.3	119.70	0	0.00	119.50	1.3	9,711	0.01%
2022/06/20	1.2	120.02	0	0.00	119.75	1.2	9,595	0.01%
2022/06/17	5.2	120.71	0	0.00	120.85	5.2	9,520	0.05%
2022/06/16	0	122.50	0	0.00	122.50	0	9,321	0.00%
2022/06/14	1.3	122.41	0	0.00	123.35	1.3	9,405	0.01%
2022/06/13	3.1	123.65	0	0.00	123.55	3.1	9,524	0.03%
2022/06/10	0.1	127.03	0	0.00	127.10	0.1	9,634	0.00%
2022/06/02	0	127.95	0	0.00	127.80	0	10,921	0.00%
2022/06/01	0.2	129.68	0.1	129.95	129.15	0	11,714	0.00%
2022/05/31	0.1	128.90	0	0.00	129.80	0.1	11,817	0.00%
2022/05/30	0	0.00	0.1	127.75	128.55	-0.1	11,774	0.00%
2022/05/27	0	0.00	0.1	125.70	125.50	-0.1	11,633	0.00%
2022/05/26	0.2	123.68	0	0.00	122.90	0.2	11,576	0.00%
2022/05/25	0	0.00	1.1	124.19	124.45	-1.1	11,855	-0.01%
2022/05/24	0.7	123.61	0	0.00	123.50	0.7	12,301	0.01%
2022/05/23	0	0.00	1	125.35	124.90	-1	12,291	-0.01%
2022/05/20	0	0.00	0.1	124.80	124.65	-0.1	12,557	0.00%
2022/05/19	2.2	123.22	0	0.00	123.30	2.2	12,570	0.02%
2022/05/18	3	125.40	4.2	125.54	125.70	-1.2	12,514	-0.01%
2022/05/17	0	0.00	0.2	124.28	124.35	-0.2	12,491	0.00%
2022/05/16	0.1	123.00	0.2	123.80	123.00	-0.1	12,534	0.00%
2022/05/13	0.1	122.25	0	0.00	122.35	0.1	12,561	0.00%
2022/05/12	0.4	122.66	0.4	122.55	121.25	0	12,641	0.00%
2022/05/10	0.1	123.28	0.3	123.45	124.00	-0.1	12,482	0.00%
2022/05/09	2.3	124.65	0	0.00	124.55	2.3	12,386	0.02%
2022/05/06	1.5	126.17	0	0.00	126.65	1.5	12,357	0.01%
2022/05/05	0	129.15	2	129.48	129.25	-2	12,475	-0.02%
2022/05/04	1.5	127.59	0	0.00	127.80	1.5	12,667	0.01%
2022/05/03	2.1	127.91	0.1	128.25	127.80	2	12,902	0.02%
2022/04/29	1	129.00	2	128.70	128.75	-1	13,017	-0.01%
2022/04/28	2	126.63	1	127.35	127.10	1	13,316	0.01%
2022/04/27	5.7	126.53	0.1	126.50	126.55	5.6	13,394	0.04%
2022/04/26	4.7	129.29	0	0.00	129.25	4.7	13,160	0.04%
2022/04/25	6.4	129.01	0	0.00	129.25	6.4	13,244	0.05%
2022/04/22	2.9	131.16	0	0.00	131.60	2.9	12,823	0.02%
2022/04/21	0	0.00	3	133.40	132.75	-3	12,805	-0.02%
2022/04/20	153	132.55	0	0.00	132.65	153	12,863	1.19%	大買/鉅額交易
2022/04/19	0.1	132.35	0.3	132.45	132.00	-0.2	12,919	0.00%
2022/04/18	4.4	131.51	0	0.00	131.55	4.4	13,064	0.03%
2022/04/15	2.5	132.49	0	0.00	132.25	2.5	13,027	0.02%
2022/04/14	0.7	134.86	0	0.00	134.55	0.7	12,799	0.01%
2022/04/13	51	134.54	2	134.30	135.05	49	12,860	0.38%
2022/04/12	3.2	132.32	0	0.00	132.55	3.2	12,933	0.02%
2022/04/11	252.4	133.55	0	0.00	132.45	252.4	12,857	1.96%	大買/鉅額交易
2022/04/08	2	134.00	0	0.00	134.55	2	12,692	0.02%
2022/04/07	5.4	134.42	0	0.00	133.80	5.4	12,647	0.04%
2022/04/06	1	135.35	1	136.20	136.25	0	12,778	0.00%
2022/04/01	2.4	136.72	0	0.00	136.95	2.4	12,959	0.02%
2022/03/31	0.1	138.55	1	138.35	138.10	-0.9	12,939	-0.01%
2022/03/30	0.1	138.50	0.1	138.40	138.55	-0.1	13,089	0.00%
2022/03/29	0.1	136.95	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	2.1	136.23	0	0.00	136.70	2.1	13,145	0.02%
2022/03/25	0.1	138.10	0	0.00	138.20	0.1	13,081	0.00%
2022/03/24	0.1	137.60	0	137.90	138.00	0.1	13,072	0.00%
2022/03/23	0	0.00	4	138.18	138.10	-4	13,082	-0.03%
2022/03/22	0	136.80	3	136.60	136.80	-3	13,004	-0.02%
2022/03/21	1	137.10	1	137.30	137.00	0	13,069	0.00%
2022/03/18	0.1	135.85	0	0.00	136.10	0.1	13,019	0.00%
2022/03/17	3	136.20	5.3	135.84	136.40	-2.3	12,884	-0.02%
2022/03/16	1.4	131.57	0.3	132.20	132.20	1.1	12,706	0.01%
2022/03/15	7.8	131.82	0	0.00	131.65	7.8	12,465	0.06%
2022/03/14	0	134.40	0	0.00	134.40	0	12,255	0.00%
2022/03/11	2.4	134.73	0	0.00	134.40	2.4	12,162	0.02%
2022/03/10	1.3	136.46	3	136.13	136.35	-1.8	12,050	-0.01%
2022/03/09	3.1	132.69	1	132.80	132.50	2.1	11,890	0.02%
2022/03/08	14.3	132.03	0.1	131.45	131.15	14.2	11,690	0.12%
2022/03/07	12.4	134.49	10	134.47	134.00	2.4	11,064	0.02%
2022/03/04	5.4	138.30	1	138.40	138.45	4.4	10,368	0.04%
2022/03/03	0	0.00	0.1	140.05	139.95	-0.1	10,345	0.00%
2022/03/02	2.2	139.50	0	0.00	139.65	2.2	10,465	0.02%
2022/03/01	1.2	140.49	0	0.00	140.45	1.2	10,405	0.01%
2022/02/25	12.2	138.37	0	0.00	138.50	12.2	10,318	0.12%
2022/02/24	42.4	140.18	1.1	138.93	138.80	41.4	10,017	0.41%
2022/02/23	7.1	141.98	0	0.00	142.25	7.1	9,590	0.07%
2022/02/22	75.6	141.39	0	0.00	141.85	75.6	9,615	0.79%
2022/02/21	2.1	143.34	0	0.00	143.80	2.1	9,402	0.02%
2022/02/18	91	143.31	1	143.50	144.10	90	9,666	0.93%
2022/02/17	38	144.22	3.1	144.30	144.50	34.9	9,697	0.36%
2022/02/16	0.1	144.15	4	144.23	144.40	-3.9	9,723	-0.04%
2022/02/15	5.2	142.53	0	0.00	142.05	5.2	9,706	0.05%
2022/02/14	100.6	142.75	2	142.58	142.70	98.6	9,657	1.02%
2022/02/11	50	144.80	0	0.00	144.95	50	9,549	0.52%
2022/02/10	60	144.99	0	0.00	145.05	60	9,682	0.62%
2022/02/09	90.1	143.03	1	143.40	143.40	89.1	9,705	0.92%
2022/02/08	107	143.23	0.2	143.30	142.90	106.8	9,757	1.09%	大買/鉅額交易
2022/02/07	0	141.50	0.5	142.12	142.30	-0.5	9,615	-0.01%
2022/01/26	0.6	141.92	0	0.00	141.55	0.6	9,253	0.01%
2022/01/25	5.1	141.58	0	0.00	141.65	5.1	9,024	0.06%
2022/01/24	3	142.14	1.1	143.94	144.00	1.9	8,674	0.02%
2022/01/21	8.6	143.09	0	0.00	142.65	8.6	8,537	0.10%
2022/01/20	5	147.89	0	0.00	149.10	5	8,114	0.06%
2022/01/19	0.3	148.92	0	0.00	148.50	0.3	7,967	0.00%
2022/01/14	0.1	149.45	257	149.65	150.30	-256.9	7,751	-3.31%	大賣/鉅額交易
2022/01/13	62	150.30	0	0.00	150.30	62	7,800	0.79%
2022/01/12	50	149.45	2.1	149.53	149.55	47.9	7,918	0.60%
2022/01/11	30	148.00	0.1	147.40	148.30	29.9	7,890	0.38%
2022/01/10	40.1	146.45	0.1	147.45	147.55	40	7,682	0.52%
2022/01/07	1.3	146.63	0.5	147.28	146.60	0.8	7,644	0.01%
2022/01/06	3.1	147.47	0	0.00	147.90	3.1	7,582	0.04%
2022/01/05	3.1	149.25	0	0.00	149.30	3.1	7,528	0.04%
2022/01/04	0	0.00	0.1	148.80	149.60	-0.1	7,522	0.00%
2022/01/03	0	146.35	0	0.00	146.40	0	7,490	0.00%
2021/12/30	0	0.00	0.1	145.75	145.50	-0.1	7,603	0.00%
2021/12/29	1	145.55	0	0.00	145.95	1	7,866	0.01%
2021/12/28	0	0.00	2	144.90	145.30	-2	7,940	-0.03%
2021/12/27	0	0.00	1	144.20	144.15	-1	7,953	-0.01%
2021/12/23	0	0.00	1	143.00	142.65	-1	8,364	-0.01%
2021/12/20	0	140.85	0	0.00	140.65	0	8,940	0.00%
2021/12/17	0	0.00	5	141.60	141.90	-5	8,971	-0.06%
2021/12/15	0.1	140.05	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	0.1	140.15	0	0.00	140.10	0.1	9,187	0.00%
2021/12/10	0	0.00	0.1	142.00	141.95	-0.1	9,366	0.00%
2021/12/09	0.1	142.20	0	0.00	142.00	0.1	9,351	0.00%
2021/12/08	1	142.35	0.1	143.15	142.35	0.9	9,329	0.01%
2021/12/07	2	141.60	0	0.00	141.80	2	9,198	0.02%
2021/12/03	0	0.00	0.1	141.75	141.75	-0.1	9,251	0.00%
2021/12/02	0	141.60	0	0.00	141.80	0	9,307	0.00%
2021/11/30	70	138.99	0	0.00	138.00	70	9,504	0.74%
2021/11/29	0.1	138.02	0	0.00	138.15	0.1	9,449	0.00%
2021/11/26	3.2	138.94	0	0.00	138.15	3.2	9,567	0.03%
2021/11/25	0.1	140.15	0	0.00	140.45	0.1	9,641	0.00%
2021/11/23	0.1	141.35	0	0.00	141.10	0.1	10,179	0.00%
2021/11/22	0	0.00	5	142.60	142.45	-5	10,223	-0.05%
2021/11/19	0	0.00	7.3	143.10	142.80	-7.3	10,275	-0.07%
2021/11/18	0	0.00	9.2	141.99	142.45	-9.2	10,259	-0.09%
2021/11/17	0	0.00	1.1	141.59	141.65	-1.1	10,259	-0.01%
2021/11/16	0	0.00	1	141.40	141.20	-1	10,182	-0.01%
2021/11/15	0	0.00	13	140.86	140.95	-13	10,524	-0.12%
2021/11/11	0	0.00	10	139.12	139.25	-10	10,895	-0.09%
2021/11/10	1	140.50	0	0.00	140.50	1	11,000	0.01%
2021/11/05	0	0.00	415	137.20	138.10	-415	10,800	-3.84%	大賣/鉅額交易
2021/11/04	0	0.00	151	136.16	136.15	-151	10,654	-1.42%	大賣/鉅額交易
2021/10/29	0	135.95	0	0.00	135.80	0	10,790	0.00%
2021/10/28	0	0.00	1	137.55	137.15	-1	10,809	-0.01%
2021/10/27	0	0.00	0.3	137.10	137.55	-0.3	10,855	0.00%
2021/10/26	0	136.75	0	0.00	137.55	0	10,796	0.00%
2021/10/21	0	137.20	9	137.64	136.10	-9	11,263	-0.08%
2021/10/20	150	136.90	2	137.30	136.60	148	11,238	1.32%	大買/鉅額交易
2021/10/19	0	0.00	1	137.10	136.95	-1	11,047	-0.01%
2021/10/18	0.7	136.21	0	0.00	135.85	0.7	11,008	0.01%
2021/10/15	70	136.20	0	0.00	136.25	70	11,132	0.63%
2021/10/14	0.1	132.85	1	133.65	132.75	-1	11,039	-0.01%
2021/10/13	3	132.35	0	0.00	132.40	3	11,159	0.03%
2021/10/12	3.1	132.26	1	132.45	132.85	2.1	11,224	0.02%
2021/10/08	1	134.70	0	0.00	134.20	1	11,241	0.01%
2021/10/07	3	135.00	4	135.25	135.35	-1	11,270	-0.01%
2021/10/06	5.3	133.32	0	0.00	133.00	5.3	11,272	0.05%
2021/10/05	0.5	131.80	0	0.00	132.95	0.5	11,131	0.00%
2021/10/04	2	133.30	0	0.00	133.15	2	10,793	0.02%
2021/10/01	150.5	134.12	0	0.00	133.95	150.5	10,472	1.44%	大買/鉅額交易
2021/09/30	4	136.57	0	0.00	137.05	4	10,130	0.04%
2021/09/29	6.2	135.82	200	136.05	136.00	-193.8	9,960	-1.95%	大賣/鉅額交易
2021/09/28	105.1	138.75	0	0.00	139.00	105.1	9,592	1.10%	大買/鉅額交易
2021/09/24	150	139.25	1	139.55	139.65	149	9,255	1.61%	大買/鉅額交易
2021/09/23	155	138.00	0	0.00	138.00	155	9,309	1.67%	大買/鉅額交易
2021/09/22	1.2	137.11	0	0.00	137.20	1.2	9,363	0.01%
2021/09/17	0	139.80	0	0.00	140.50	0	9,031	0.00%
2021/09/16	0.2	140.00	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	0	140.80	0	0.00	140.75	0	9,046	0.00%
2021/09/13	0	141.25	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0	141.95	0	0.00	141.95	0	9,216	0.00%
2021/09/03	0	0.00	11.1	141.16	141.90	-11.1	8,961	-0.12%
2021/09/02	0	0.00	1	140.99	139.90	-1	8,889	-0.01%
2021/09/01	0	0.00	15	141.03	141.00	-15	8,873	-0.17%
2021/08/30	0	0.00	2.2	139.27	139.50	-2.2	8,528	-0.03%
2021/08/27	0	0.00	3	137.28	138.15	-3	8,225	-0.04%
2021/08/26	2	136.65	0	0.00	137.00	2	8,032	0.02%
2021/08/23	3	134.20	0	0.00	134.35	3	8,065	0.04%
2021/08/20	0.2	130.84	0	0.00	130.75	0.2	8,127	0.00%
2021/08/19	2.9	132.29	360	131.70	131.80	-357.1	7,960	-4.49%	大賣/鉅額交易
2021/08/18	1.2	134.64	0	0.00	134.90	1.2	7,607	0.02%
2021/08/17	2.1	134.59	0	0.00	134.35	2.1	7,401	0.03%
2021/08/13	7.3	135.75	0	0.00	135.65	7.3	7,346	0.10%
2021/08/12	0	0.00	1	137.00	136.95	-1	7,386	-0.01%
2021/08/11	0.1	136.85	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0	137.75	0	0.00	137.65	0	7,841	0.00%
2021/08/06	0	0.00	0.2	138.55	138.80	-0.2	8,495	0.00%
2021/08/05	0	0.00	1	139.35	139.00	-1	8,882	-0.01%
2021/08/04	0	0.00	0	139.10	139.25	0	9,429	0.00%
2021/08/03	0	0.00	0	138.10	138.45	0	9,761	0.00%
2021/08/02	360	137.38	0	0.00	137.90	360	9,731	3.70%	大買/鉅額交易
2021/07/30	0.1	136.50	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	0.1	135.95	0.3	136.21	136.50	-0.2	9,795	0.00%
2021/07/28	5.6	134.18	0	0.00	134.25	5.6	9,762	0.06%
2021/07/27	3	136.38	0	0.00	136.40	3	9,483	0.03%
2021/07/26	1.4	136.72	0	0.00	136.45	1.4	9,424	0.01%
2021/07/23	3	137.48	0	0.00	137.65	3	9,379	0.03%
2021/07/21	0.4	137.60	0	0.00	136.70	0.4	9,385	0.00%
2021/07/20	7.4	137.70	0	0.00	137.20	7.4	9,371	0.08%
2021/07/19	0.2	138.35	10	137.80	138.30	-9.8	9,339	-0.10%
2021/07/15	0	0.00	2	141.48	141.80	-2	9,206	-0.02%
2021/07/14	11	140.59	2.2	140.73	140.50	8.8	9,085	0.10%
2021/07/13	0	0.00	360	140.05	140.15	-360	9,060	-3.97%	大賣/鉅額交易
2021/07/09	1.2	137.28	0	0.00	137.75	1.2	8,918	0.01%
2021/07/08	10.2	139.34	0	0.00	138.85	10.2	8,912	0.11%
2021/07/07	0.2	139.18	0	0.00	139.00	0.2	8,939	0.00%
2021/07/06	0	0.00	1	139.80	139.75	-1	8,927	-0.01%
2021/07/05	360	139.90	0.3	139.50	139.60	359.7	8,881	4.05%	大買/鉅額交易
2021/07/01	0	0.00	700	138.30	138.30	-700	8,850	-7.91%	大賣/鉅額交易
2021/06/30	0.8	138.95	0	0.00	138.95	0.8	8,929	0.01%
2021/06/29	340	138.30	1	138.00	137.60	339	8,892	3.81%	大買/鉅額交易
2021/06/25	0	137.45	5	137.80	136.95	-5	8,881	-0.06%
2021/06/24	360	137.12	0	0.00	136.70	360	8,908	4.04%	大買/鉅額交易
2021/06/22	5	135.24	0	0.00	134.85	5	8,912	0.06%
2021/06/21	1.4	135.25	300	135.33	134.70	-298.6	8,987	-3.32%	大賣/鉅額交易
2021/06/18	5	138.30	0	0.00	138.00	5	8,840	0.06%
2021/06/17	0	137.60	0	0.00	138.30	0	8,893	0.00%
2021/06/11	303	138.25	0.1	138.05	138.10	302.9	9,044	3.35%	大買/鉅額交易
2021/06/09	5.1	135.60	0	0.00	135.50	5.1	9,050	0.06%
2021/06/08	0	137.30	0.1	137.10	136.50	0	9,042	0.00%
2021/06/07	0.1	135.70	0.1	137.00	137.30	0	9,146	0.00%
2021/06/04	0	0.00	6	136.72	136.95	-6	9,056	-0.07%
2021/06/01	8	137.69	1	137.90	137.70	7	9,497	0.07%
2021/05/31	2	136.70	0	0.00	137.10	2	9,680	0.02%
2021/05/28	0	0.00	1	135.85	135.80	-1	9,647	-0.01%
2021/05/27	0.1	132.75	0	0.00	133.55	0.1	9,607	0.00%
2021/05/26	0	0.00	0.1	134.50	134.50	-0.1	9,951	0.00%
2021/05/25	0	0.00	477	133.88	134.40	-477	10,035	-4.75%	大賣/鉅額交易
2021/05/24	169	131.85	0	0.00	132.15	169	10,058	1.68%	大買/鉅額交易
2021/05/20	308	130.96	0	0.00	130.50	308	9,961	3.09%	大買/鉅額交易
2021/05/17	0.2	127.30	0	0.00	126.50	0.2	9,884	0.00%
2021/05/14	1.5	128.32	1.4	129.20	128.95	0.1	9,504	0.00%
2021/05/13	1.1	129.35	2	127.85	127.50	-0.9	9,360	-0.01%
2021/05/12	202.5	127.29	200.3	122.76	129.40	2.2	9,026	0.02%	大買/大賣/
2021/05/11	2.4	133.71	0	0.00	133.25	2.4	8,567	0.03%
2021/05/06	0	0.00	1	136.50	136.95	-1	8,667	-0.01%
2021/05/05	1.1	136.02	0	0.00	135.75	1.1	8,665	0.01%
2021/05/04	1.1	137.09	1.1	137.68	137.05	0	8,758	0.00%
2021/05/03	1.1	138.62	0.2	138.55	138.25	0.9	8,766	0.01%
2021/04/29	0	0.00	0.1	141.60	140.60	-0.1	9,050	0.00%
2021/04/28	0.1	140.65	0	0.00	140.40	0.1	9,130	0.00%
2021/04/27	0	0.00	0.2	141.13	141.25	-0.2	9,580	0.00%
2021/04/26	0	0.00	1.7	140.29	141.20	-1.7	9,671	-0.02%
2021/04/23	0	0.00	0.1	138.55	139.15	-0.1	9,710	0.00%
2021/04/22	0.2	138.00	0	0.00	137.90	0.2	9,969	0.00%
2021/04/21	0.2	138.32	0	0.00	138.00	0.2	10,103	0.00%
2021/04/20	0	0.00	0.1	139.05	139.25	-0.1	10,151	0.00%
2021/04/16	0.4	138.78	0	0.00	139.25	0.4	10,289	0.00%
2021/04/15	1	138.70	0	0.00	139.05	1	10,319	0.01%
2021/04/14	0.2	136.97	0.6	137.25	137.90	-0.4	10,305	0.00%
2021/04/13	0	0.00	91	137.05	137.15	-91	10,375	-0.88%
2021/04/09	0	0.00	0.4	137.95	137.95	-0.4	10,365	0.00%
2021/04/08	0.1	137.30	0.1	137.70	138.25	0.1	10,401	0.00%
2021/04/06	0	0.00	1.1	137.98	137.65	-1.1	10,367	-0.01%
2021/04/01	0	0.00	1.3	135.84	135.75	-1.3	10,270	-0.01%
2021/03/31	0.1	135.00	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	0.4	135.84	0	0.00	135.90	0.4	10,111	0.00%
2021/03/29	0	0.00	1.1	135.37	135.45	-1.1	10,101	-0.01%
2021/03/25	91	132.37	0	0.00	131.95	91	10,001	0.91%
2021/03/24	2.2	131.66	0	0.00	131.50	2.2	9,961	0.02%
2021/03/19	0.2	132.75	0.1	133.20	132.80	0.1	10,014	0.00%
2021/03/17	0	134.50	0	0.00	134.20	0	9,850	0.00%
2021/03/16	0	0.00	1	135.15	135.35	-1	9,874	-0.01%
2021/03/15	0.4	135.04	0	0.00	134.90	0.4	9,864	0.00%
2021/03/12	1	135.00	0	0.00	135.25	1	9,907	0.01%
2021/03/10	1	131.65	0	0.00	131.90	1	9,978	0.01%
2021/03/09	2.2	130.52	0	0.00	131.35	2.2	9,987	0.02%
2021/03/08	1.3	131.83	0	0.00	131.85	1.3	9,867	0.01%
2021/03/05	0.1	132.40	0	0.00	131.95	0.1	9,749	0.00%
2021/03/04	1.3	132.22	0	0.00	132.75	1.3	9,669	0.01%
2021/03/02	0.1	135.19	0	0.00	133.45	0.1	9,381	0.00%
2021/02/26	8.3	133.84	0.1	133.85	133.40	8.2	9,330	0.09%
2021/02/25	0	0.00	0.6	137.05	137.55	-0.6	8,991	-0.01%
2021/02/24	0.4	137.00	349	136.83	136.45	-348.6	8,916	-3.91%	大賣/鉅額交易
2021/02/23	153.1	137.95	0	0.00	138.50	153.1	8,820	1.74%	大買/鉅額交易
2021/02/22	0.3	139.25	1	139.15	138.80	-0.7	8,766	-0.01%
2021/02/19	0.3	138.24	2	137.93	138.85	-1.7	8,979	-0.02%
2021/02/18	1.2	140.15	0	0.00	140.35	1.2	8,968	0.01%
2021/02/17	0.1	139.00	0	0.00	140.55	0.1	8,948	0.00%
2021/02/05	0	134.83	1	135.15	134.80	-1	8,696	-0.01%
2021/02/04	196	134.08	0	0.00	133.55	196	8,613	2.28%	大買/鉅額交易
2021/02/03	0.1	134.50	0	0.00	134.35	0.1	8,645	0.00%
2021/02/01	1	127.80	2	129.63	130.75	-1	8,606	-0.01%
2021/01/29	0.1	129.65	0	0.00	128.20	0.1	8,474	0.00%
2021/01/28	1.3	129.70	1	129.85	130.35	0.3	8,312	0.00%
2021/01/27	0.2	132.76	0	0.00	133.05	0.2	8,153	0.00%
2021/01/26	1.2	135.59	0	0.00	132.85	1.2	8,096	0.01%
2021/01/25	0.2	135.83	10	135.35	135.60	-9.8	8,024	-0.12%
2021/01/22	0.8	138.69	0	0.00	137.45	0.8	7,902	0.01%
2021/01/21	0.8	139.71	0	0.00	143.00	0.8	7,622	0.01%
2021/01/20	2	138.20	0	0.00	138.20	2	7,472	0.03%
2021/01/19	0.1	137.15	0.6	137.70	137.95	-0.5	7,029	-0.01%
2021/01/18	2.1	133.46	0	0.00	134.40	2.1	6,876	0.03%
2021/01/13	0.1	134.90	0	0.00	135.30	0.1	6,291	0.00%
2021/01/12	0.1	132.05	0	0.00	132.10	0.1	6,137	0.00%
2021/01/11	0	0.00	0.1	131.05	132.30	-0.1	6,013	0.00%
2021/01/08	0.1	131.25	0	0.00	131.20	0.1	5,897	0.00%
2021/01/05	1.2	124.30	0	0.00	124.60	1.2	5,601	0.02%
2020/12/31	0	0.00	9	122.20	122.25	-9	5,807	-0.15%
2020/12/28	0	0.00	1	119.90	120.00	-1	5,849	-0.02%
2020/12/25	0.1	119.45	0	0.00	118.95	0.1	5,851	0.00%
2020/12/22	1	119.20	0	0.00	118.00	1	6,014	0.02%
2020/12/17	0	0.00	2.5	118.45	118.60	-2.5	6,268	-0.04%
2020/12/15	0.4	117.20	0	0.00	117.05	0.4	6,176	0.01%
2020/12/10	0	0.00	0.3	118.55	118.60	-0.3	6,385	0.00%
2020/12/08	0.1	119.80	0	0.00	120.05	0.1	6,292	0.00%
2020/12/07	0.1	118.50	1.1	118.04	118.40	-1	6,247	-0.02%
2020/12/02	0	0.00	24	114.85	115.40	-24	6,104	-0.39%
2020/12/01	1.1	113.94	1	114.05	114.30	0.1	6,101	0.00%
2020/11/30	1.4	114.40	0	0.00	113.30	1.4	6,103	0.02%
2020/11/27	1	114.20	0	0.00	114.65	1	6,017	0.02%
2020/11/25	4	114.30	1	115.05	113.95	3	6,079	0.05%
2020/11/24	4	115.00	100	115.00	114.90	-96	6,077	-1.58%
2020/11/23	6	114.96	100	115.03	115.45	-94	6,072	-1.55%
2020/11/20	5	114.00	0	0.00	114.00	5	6,021	0.08%
2020/11/19	7	114.11	0	0.00	114.15	7	6,002	0.12%
2020/11/16	1.1	111.78	271	112.59	112.80	-269.9	5,974	-4.52%	大賣/鉅額交易
2020/11/13	7.5	108.86	1	109.15	109.25	6.5	5,922	0.11%
2020/11/11	226	108.43	0	0.00	108.75	226	5,951	3.80%	大買/鉅額交易
2020/11/09	0	0.00	3	107.93	108.10	-3	5,890	-0.05%
2020/11/06	0.2	106.45	1	106.65	106.70	-0.8	5,800	-0.01%
2020/11/05	56	106.14	0	0.00	106.05	56	5,749	0.97%
2020/11/04	188.1	105.67	0	0.00	106.15	188.1	5,775	3.26%	大買/鉅額交易
2020/10/30	1	102.80	0	0.00	103.00	1	5,771	0.02%
2020/10/29	0.1	103.70	13	103.39	103.85	-12.9	5,742	-0.22%
2020/10/16	1	105.25	0	0.00	105.25	1	6,890	0.01%
2020/10/13	0	0.00	5	107.00	107.10	-5	7,587	-0.07%
2020/10/12	0	0.00	2	107.23	107.05	-2	7,623	-0.03%
2020/10/08	0	0.00	3	106.05	106.20	-3	7,814	-0.04%
2020/10/07	0	0.00	1	104.05	104.80	-1	7,814	-0.01%
2020/10/06	0	0.00	1	104.30	104.25	-1	7,948	-0.01%
2020/09/29	1	102.20	0	0.00	102.55	1	8,172	0.01%
2020/09/25	1	100.80	2	100.75	100.65	-1	8,481	-0.01%
2020/09/24	1	100.40	0	0.00	100.45	1	8,572	0.01%
2020/09/22	1	103.45	0	0.00	103.10	1	8,512	0.01%
2020/09/18	1	105.40	5.3	105.49	105.30	-4.3	8,603	-0.05%
2020/09/16	0	0.00	1	106.80	106.55	-1	8,687	-0.01%
2020/09/11	5	103.00	0	0.00	103.25	5	8,552	0.06%
2020/09/10	2	102.83	0	0.00	103.20	2	8,696	0.02%
2020/08/25	0	0.00	1	104.00	103.90	-1	10,336	-0.01%
2020/08/21	0	0.00	1	102.40	102.80	-1	10,427	-0.01%
2020/08/20	2.1	100.64	1	100.70	100.60	1.1	10,368	0.01%
2020/08/12	0.1	103.50	229	103.51	103.25	-228.9	10,596	-2.16%	大賣/鉅額交易
2020/08/11	0	0.00	172	105.05	104.80	-172	10,636	-1.62%	大賣/鉅額交易
2020/08/10	200	105.59	0	0.00	105.60	200	10,686	1.87%	大買/鉅額交易
2020/08/07	0.1	104.65	0	0.00	104.65	0.1	10,733	0.00%
2020/08/06	200	105.73	0	0.00	105.40	200	10,703	1.87%	大買/鉅額交易
2020/07/28	1	108.10	31	106.81	103.60	-30	10,938	-0.27%
2020/07/27	0	0.00	7	102.74	103.30	-7	10,878	-0.06%
2020/07/24	0	0.00	16	99.69	98.50	-16	10,696	-0.15%
2020/07/21	0	0.00	16	98.83	98.70	-16	10,641	-0.15%
2020/07/15	0	0.00	1	97.55	97.05	-1	10,605	-0.01%
2020/07/14	0	0.00	602	96.17	96.65	-602	10,825	-5.56%	大賣/鉅額交易
2020/07/13	0	0.00	13	95.63	96.05	-13	10,808	-0.12%
2020/07/10	300	95.09	2	95.15	94.65	298	10,897	2.73%	大買/鉅額交易
2020/07/09	1	95.60	0	0.00	95.45	1	10,924	0.01%
2020/07/08	300	95.10	1	95.25	95.15	299	10,927	2.74%	大買/鉅額交易
2020/07/07	0	0.00	271	94.60	94.50	-271	10,839	-2.50%	大賣/鉅額交易
2020/07/06	1	94.10	55.4	94.04	94.15	-54.4	10,868	-0.50%
2020/07/03	0	0.00	3	92.65	92.55	-3	10,881	-0.03%
2020/07/02	1.8	91.32	1	91.45	91.50	0.8	10,886	0.01%
2020/07/01	0	0.00	5	90.75	90.50	-5	10,964	-0.05%
2020/06/24	0	0.00	1	90.20	90.00	-1	11,055	-0.01%
2020/06/23	0	0.00	262	89.25	89.45	-262	11,253	-2.33%	大賣/鉅額交易
2020/06/22	0.1	89.10	0.3	89.10	89.05	-0.2	11,428	0.00%
2020/06/18	0	0.00	1	88.80	88.90	-1	12,203	-0.01%
2020/06/17	0	0.00	4	89.00	89.00	-4	12,493	-0.03%
2020/06/16	564	88.95	3	88.15	88.90	561	12,982	4.32%	大買/鉅額交易
2020/06/15	2	87.13	0	0.00	87.00	2	13,934	0.01%
2020/06/12	1	88.15	7	87.91	88.25	-6	14,552	-0.04%
2020/06/11	2	90.15	3	89.90	89.05	-1	15,044	-0.01%
2020/06/10	0	0.00	19	90.35	90.45	-19	15,370	-0.12%
2020/06/09	0	0.00	2	89.70	89.60	-2	16,081	-0.01%
2020/06/08	0	0.00	3	89.45	89.50	-3	16,639	-0.02%
2020/06/04	1.3	87.59	0	0.00	87.60	1.3	16,865	0.01%
2020/06/03	0	0.00	5	86.56	86.80	-5	17,076	-0.03%
2020/06/02	0	0.00	2	85.50	85.30	-2	17,058	-0.01%
2020/06/01	0	0.00	1	85.05	84.90	-1	17,022	-0.01%
2020/05/26	0	0.00	1	84.50	84.45	-1	17,792	-0.01%
2020/05/25	1	82.30	1	82.90	83.50	0	17,786	0.00%
2020/05/22	4	83.29	0	0.00	82.95	4	17,846	0.02%
2020/05/21	0	0.00	0.1	84.50	84.50	-0.1	17,849	0.00%
2020/05/20	0	0.00	1	84.00	83.80	-1	17,813	-0.01%
2020/05/14	2.1	83.26	0	0.00	83.30	2.1	17,870	0.01%
2020/05/12	4	84.08	0	0.00	84.05	4	17,821	0.02%
2020/05/11	0	0.00	1	85.25	85.05	-1	17,723	-0.01%
2020/05/08	0	0.00	1	84.35	84.35	-1	17,698	-0.01%
2020/05/07	0	0.00	1	84.00	83.85	-1	17,719	-0.01%
2020/05/05	0	0.00	1	83.45	83.40	-1	17,851	-0.01%
2020/05/04	4	82.75	0	0.00	83.00	4	17,833	0.02%
2020/04/30	1	85.50	13	84.71	85.50	-12	17,721	-0.07%
2020/04/29	0	0.00	4	83.63	83.70	-4	17,672	-0.02%
2020/04/28	2	82.25	1	82.05	82.55	1	17,849	0.01%
2020/04/27	2	82.50	0	0.00	82.55	2	18,260	0.01%
2020/04/22	2	80.10	1	80.10	80.60	1	18,107	0.01%
2020/04/21	5	81.07	0	0.00	80.60	5	18,096	0.03%
2020/04/20	2	83.15	2	83.00	83.00	0	17,938	0.00%
2020/04/17	0	0.00	7	83.74	83.25	-7	17,844	-0.04%
2020/04/16	1	80.90	1	80.35	80.80	0	17,420	0.00%
2020/04/15	3	81.30	1	81.30	81.20	2	17,333	0.01%
2020/04/14	0	0.00	6	80.69	80.95	-6	17,185	-0.03%
2020/04/13	5	78.95	0	0.00	78.80	5	17,072	0.03%
2020/04/10	4	79.05	0	0.00	79.30	4	17,104	0.02%
2020/04/09	3	80.00	5	79.00	79.25	-2	17,121	-0.01%
2020/04/08	3	78.77	4	79.36	79.60	-1	16,942	-0.01%
2020/04/07	1	78.25	2	78.40	78.50	-1	16,760	-0.01%
2020/04/06	7	75.96	0	0.00	77.05	7	16,558	0.04%
2020/04/01	7	76.03	1	76.45	75.90	6	16,404	0.04%
2020/03/31	2	76.73	0	0.00	76.15	2	16,291	0.01%
2020/03/30	26	75.19	0	0.00	75.85	26	16,158	0.16%
2020/03/27	1	77.10	1	77.80	76.60	0	15,956	0.00%
2020/03/26	0	0.00	12	76.93	77.20	-12	15,647	-0.08%
2020/03/25	2	76.95	2	77.08	76.85	0	15,383	0.00%
2020/03/24	0	0.00	2	74.63	74.25	-2	14,877	-0.01%
2020/03/23	4	69.98	1	71.80	70.80	3	14,493	0.02%
2020/03/20	12	72.27	1	73.10	74.00	11	14,198	0.08%
2020/03/19	17	69.68	1	70.20	68.55	16	13,591	0.12%
2020/03/18	24	74.15	1	74.65	72.80	23	12,556	0.18%
2020/03/17	8	75.25	6	75.15	74.85	2	11,920	0.02%
2020/03/16	19.1	78.42	1	79.15	77.30	18.1	11,101	0.16%
2020/03/13	19	77.27	0	0.00	81.00	19	10,628	0.18%
2020/03/12	15	82.71	0	0.00	82.15	15	9,783	0.15%
2020/03/10	2	85.95	1	85.00	86.30	1	8,896	0.01%
2020/03/09	6.2	86.13	0	0.00	85.85	6.2	8,539	0.07%
2020/03/06	3	88.53	0	0.00	88.35	3	8,102	0.04%
2020/03/05	0	0.00	1	89.95	90.20	-1	7,852	-0.01%
2020/03/03	2	88.75	0	0.00	88.60	2	7,661	0.03%
2020/03/02	13	86.97	2	87.05	87.35	11	7,510	0.15%
2020/02/27	16	89.07	0	0.00	88.65	16	7,110	0.23%
2020/02/26	8	89.50	1	89.20	89.45	7	6,741	0.10%
2020/02/25	5	90.00	0	0.00	90.35	5	6,515	0.08%
2020/02/24	8	89.92	0	0.00	90.10	8	6,423	0.12%
2020/02/21	0.3	91.40	0	0.00	91.25	0.3	6,330	0.00%
2020/02/19	0	0.00	3	91.22	92.10	-3	6,213	-0.05%
2020/02/18	3	91.17	0	0.00	91.05	3	6,122	0.05%
2020/02/17	1	92.10	0	0.00	92.30	1	5,950	0.02%
2020/02/13	0	0.00	2	93.05	92.80	-2	5,836	-0.03%
2020/02/12	0	0.00	1	92.80	92.65	-1	5,837	-0.02%
2020/02/10	3	90.10	5	90.95	91.00	-2	5,757	-0.03%
2020/02/07	6	91.33	5	91.00	91.20	1	5,710	0.02%
2020/02/05	2	90.88	0	0.00	90.85	2	5,550	0.04%
2020/02/03	1	88.50	0	0.00	89.05	1	5,494	0.02%
2020/01/31	2	90.51	0	0.00	89.95	2	5,321	0.04%
2020/01/30	8	93.53	1	92.75	92.15	7	5,069	0.14%
2020/01/20	1	97.65	0	0.00	97.70	1	4,616	0.02%
2020/01/15	1.2	98.20	0	0.00	97.60	1.2	4,438	0.03%
2020/01/14	0	0.00	3	98.60	98.60	-3	4,321	-0.07%
2020/01/08	2	95.28	0	0.00	95.65	2	3,921	0.05%
2020/01/07	2	95.50	0	0.00	96.10	2	3,852	0.05%
2020/01/03	1	97.45	0	0.00	97.65	1	3,865	0.03%
2019/12/19	0.2	97.65	0	0.00	97.65	0.2	4,321	0.00%
2019/12/17	0	0.00	2	97.23	98.15	-2	4,431	-0.05%
2019/12/13	0	0.00	2	96.80	96.90	-2	4,692	-0.04%
2019/12/12	0	0.00	3	95.40	95.85	-3	4,677	-0.06%
2019/11/26	5	93.00	0	0.00	92.85	5	6,183	0.08%
2019/11/20	1	93.20	0	0.00	93.25	1	6,354	0.02%
2019/11/18	1	92.70	0	0.00	92.90	1	6,432	0.02%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/13	10	91.30	1	91.45	91.45	9	6,600	0.14%
2019/11/12	0	0.00	1	91.80	92.00	-1	6,834	-0.01%
2019/11/11	1	91.45	12	91.34	91.15	-11	6,916	-0.16%
2019/11/08	0.4	92.55	1	92.60	92.55	-0.6	6,942	-0.01%
2019/11/06	0	0.00	3	93.10	93.35	-3	6,980	-0.04%
2019/11/04	0.1	92.00	1	91.80	92.20	-0.9	7,536	-0.01%
2019/10/31	1	90.55	2	90.13	90.10	-1	8,003	-0.01%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/24	0	0.00	2	88.75	88.80	-2	7,690	-0.03%
2019/10/22	0	0.00	1	88.60	88.70	-1	7,742	-0.01%
2019/10/17	0	0.00	17	88.05	88.15	-17	8,024	-0.21%
2019/10/14	0	0.00	3	87.17	87.55	-3	8,237	-0.04%
2019/10/09	1	85.80	0	0.00	85.80	1	8,235	0.01%
2019/10/08	0	0.00	9	86.33	86.50	-9	8,169	-0.11%
2019/10/02	0	0.00	2	85.78	85.65	-2	8,133	-0.02%
2019/10/01	0	0.00	1	85.80	85.95	-1	8,066	-0.01%
2019/09/27	1	84.55	0	0.00	84.60	1	8,011	0.01%
2019/09/25	3	83.98	0	0.00	84.10	3	8,007	0.04%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/18	0	0.00	5	84.80	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	2	84.20	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	1	84.10	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	1	83.95	83.90	-1	8,480	-0.01%
2019/09/10	0	0.00	3.1	83.40	83.40	-3.1	8,659	-0.04%
2019/09/06	0	0.00	1	83.50	83.50	-1	8,517	-0.01%
2019/09/05	0	0.00	1	83.05	83.00	-1	8,329	-0.01%
2019/09/04	0	0.00	7	81.96	82.15	-7	8,060	-0.09%
2019/09/02	0	0.00	2	81.90	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	21	81.18	81.85	-21	8,117	-0.26%
2019/08/28	0	0.00	1	80.40	80.40	-1	7,978	-0.01%
2019/08/27	2.1	79.95	0	0.00	79.85	2.1	8,023	0.03%
2019/08/26	22	79.79	0	0.00	79.65	22	8,107	0.27%
2019/08/23	1.1	81.00	0	0.00	81.00	1.1	8,030	0.01%
2019/08/22	1	81.30	6	81.42	80.90	-5	8,137	-0.06%
2019/08/21	0	0.00	6.3	81.07	81.10	-6.3	8,144	-0.08%
2019/08/20	0	0.00	29	80.91	81.00	-29	8,234	-0.35%
2019/08/19	3	80.40	0	0.00	80.80	3	8,265	0.04%
2019/08/16	0	0.00	2	80.10	80.35	-2	8,584	-0.02%
2019/08/15	4	79.33	0	0.00	79.40	4	8,658	0.05%
2019/08/13	18	79.88	0	0.00	79.70	18	8,837	0.20%
2019/08/12	0	0.00	2	80.38	80.60	-2	9,106	-0.02%
2019/08/07	5	79.90	0	0.00	79.70	5	9,541	0.05%
2019/08/06	6	78.95	1	80.35	80.10	5	9,598	0.05%
2019/08/05	22	80.10	0	0.00	80.15	22	9,494	0.23%
2019/08/02	4	80.98	0.1	81.20	80.95	4	9,347	0.04%
2019/08/01	0	0.00	1	82.20	82.30	-1	9,181	-0.01%
2019/07/29	0	83.45	0	0.00	83.45	0	9,595	0.00%
2019/07/25	0	0.00	1	83.80	83.80	-1	10,100	-0.01%
2019/07/23	0	0.00	2	83.60	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	1	83.50	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	5	83.40	83.00	-5	9,953	-0.05%
2019/07/16	0	0.00	4	83.41	83.35	-4	9,688	-0.04%
2019/07/15	0	0.00	4	83.00	83.20	-4	9,805	-0.04%
2019/07/12	0	0.00	2	82.90	82.75	-2	9,994	-0.02%
2019/07/11	1	82.90	3	82.98	82.85	-2	10,329	-0.02%
2019/07/10	1	82.10	0	0.00	82.20	1	10,286	0.01%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/03	5	81.40	2	81.63	81.50	3	10,782	0.03%
2019/07/02	0	0.00	4	82.60	82.45	-4	10,772	-0.04%
2019/07/01	0	0.00	1	82.70	82.65	-1	10,800	-0.01%
2019/06/27	0	0.00	3	81.48	81.50	-3	10,782	-0.03%
2019/06/26	1	80.60	0	0.00	80.35	1	10,621	0.01%
2019/06/21	0	0.00	23	81.01	80.85	-23	10,258	-0.22%
2019/06/20	0	0.00	8	80.82	80.85	-8	10,120	-0.08%
2019/06/19	0	0.00	3	80.55	80.75	-3	10,042	-0.03%
2019/06/12	0	0.00	3	79.58	79.70	-3	10,302	-0.03%
2019/06/11	0.1	79.55	9	79.31	79.40	-8.9	10,234	-0.09%
2019/06/10	0	0.00	6	78.70	79.05	-6	10,226	-0.06%
2019/06/06	6	77.60	0	0.00	77.70	6	10,329	0.06%
2019/06/04	0	0.00	72	78.23	78.05	-72	10,331	-0.70%
2019/06/03	0	0.00	60	78.45	78.55	-60	10,515	-0.57%
2019/05/31	90	77.50	61	78.19	78.45	29	10,741	0.27%
2019/05/30	4	77.21	5	77.40	77.40	-1	10,771	-0.01%
2019/05/29	2.5	76.66	0	0.00	76.75	2.5	10,785	0.02%
2019/05/28	4	76.95	110	77.10	77.10	-106	10,839	-0.98%	大賣/鉅額交易
2019/05/27	2	77.13	50	77.10	77.15	-48	10,940	-0.44%
2019/05/24	1	77.30	0	0.00	77.35	1	11,071	0.01%
2019/05/23	17	77.04	1	77.00	76.95	16	11,135	0.14%
2019/05/22	2	78.43	0	0.00	78.40	2	11,019	0.02%
2019/05/21	152.1	78.35	0	0.00	78.40	152.1	11,415	1.33%	大買/鉅額交易
2019/05/20	3	78.25	0	0.00	78.20	3	11,133	0.03%
2019/05/17	10	78.80	0	0.00	78.25	10	11,004	0.09%
2019/05/16	205	79.42	100	79.05	79.05	105	10,671	0.98%	大買/鉅額交易
2019/05/15	9	79.67	0	0.00	79.75	9	10,447	0.09%
2019/05/14	2	79.75	1	80.00	79.65	1	10,229	0.01%
2019/05/13	7	80.47	0	0.00	80.15	7	9,994	0.07%
2019/05/10	5	81.31	2	81.20	81.50	3	9,793	0.03%
2019/05/09	2	81.40	2	81.70	81.55	0	9,684	0.00%
2019/05/07	0	0.00	2	83.20	83.15	-2	9,480	-0.02%
2019/05/06	2	82.25	1	82.20	82.30	1	9,368	0.01%
2019/04/25	0	0.00	2	83.40	83.40	-2	9,254	-0.02%
2019/04/17	0	0.00	2	82.70	82.75	-2	9,394	-0.02%
2019/04/16	1	81.85	2	82.05	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	2	81.60	81.85	-2	9,306	-0.02%
2019/04/11	1	81.10	0	0.00	81.15	1	9,630	0.01%
2019/04/10	0	0.00	2	81.33	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	5	81.21	81.40	-5	9,531	-0.05%
2019/04/08	0	0.00	3	80.87	80.90	-3	9,436	-0.03%
2019/04/02	0	0.00	4	80.35	80.15	-4	9,539	-0.04%
2019/04/01	1	79.90	15	80.18	79.85	-14	9,544	-0.15%
2019/03/26	1	78.60	0	0.00	78.65	1	9,592	0.01%
2019/03/18	3	77.75	0	0.00	78.10	3	9,490	0.03%
2019/03/07	4	77.05	0	0.00	76.65	4	9,564	0.04%
2019/02/27	0	0.00	1	77.50	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	2	77.70	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	2	77.58	77.50	-2	8,829	-0.02%
2019/02/22	0	0.00	1	76.60	76.95	-1	8,759	-0.01%
2019/02/20	0	0.00	2	76.30	76.35	-2	8,545	-0.02%
2019/02/18	0	0.00	2	75.80	75.65	-2	8,168	-0.02%
2019/02/15	2	75.28	0	0.00	75.05	2	8,163	0.02%
2019/02/14	3	75.32	0	0.00	75.25	3	8,284	0.04%
2019/02/12	0	0.00	1	75.50	75.65	-1	8,870	-0.01%
2019/02/11	0.1	75.40	2	75.08	75.15	-2	8,939	-0.02%
2019/01/29	3	74.33	0	0.00	74.50	3	8,949	0.03%
2019/01/28	1	75.20	0	0.00	75.15	1	8,953	0.01%
2019/01/25	0	0.00	80	74.75	75.00	-80	9,001	-0.89%
2019/01/24	0	74.20	58	73.99	74.05	-58	8,992	-0.64%
2019/01/23	2	73.68	0	0.00	73.70	2	9,099	0.02%
2019/01/22	1	73.90	0	0.00	74.05	1	9,094	0.01%
2019/01/21	2	76.70	200	76.36	76.50	-198	9,112	-2.17%	大賣/鉅額交易
2019/01/18	0	0.00	82	76.03	75.95	-82	9,237	-0.89%
2019/01/15	416	75.74	1	75.75	75.65	415	9,789	4.24%	大買/鉅額交易
2019/01/11	100	75.30	206	75.50	75.50	-106	9,912	-1.07%	大賣/鉅額交易
2019/01/10	130	74.72	95	74.82	74.80	35	9,872	0.35%	大買/
2019/01/09	70	75.00	2	74.90	75.00	68	10,164	0.67%
2019/01/04	2	72.35	0	0.00	72.20	2	11,031	0.02%
2019/01/03	1	73.50	0	0.00	73.35	1	11,818	0.01%
2019/01/02	1	74.30	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	75.00	75.50	-1	12,571	-0.01%
2018/12/27	0	0.00	1	74.85	75.05	-1	12,940	-0.01%
2018/12/26	1	73.50	1	74.00	73.55	0	12,942	0.00%
2018/12/25	2	73.45	0	0.00	73.75	2	12,867	0.02%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/20	0	0.00	119	75.18	75.05	-119	13,248	-0.90%	大賣/鉅額交易
2018/12/19	0	0.00	32	75.76	75.90	-32	13,222	-0.24%
2018/12/18	151	75.23	0	0.00	75.30	151	13,273	1.14%	大買/鉅額交易
2018/12/12	0	0.00	2	75.90	76.20	-2	13,210	-0.02%
2018/12/10	5	74.55	0	0.00	74.45	5	13,270	0.04%
2018/12/06	3	75.32	0	0.00	75.10	3	13,600	0.02%
2018/12/05	1	76.70	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	5	78.54	78.80	-5	13,489	-0.04%
2018/11/29	0	0.00	3	77.75	77.05	-3	13,262	-0.02%
2018/11/26	10	76.35	0	0.00	76.15	10	13,032	0.08%
2018/11/23	1	75.10	0	0.00	75.35	1	13,091	0.01%
2018/11/20	2	76.45	0	0.00	76.00	2	13,118	0.02%
2018/11/16	1	77.25	0	0.00	76.95	1	12,964	0.01%
2018/11/15	0	0.00	1	77.50	77.60	-1	12,876	-0.01%
2018/11/14	2	77.30	0	0.00	77.35	2	12,865	0.02%
2018/11/13	1	75.75	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	2	78.10	78.00	-2	12,712	-0.02%
2018/11/09	3	77.92	0	0.00	77.80	3	12,685	0.02%
2018/11/08	0	0.00	3	79.10	78.85	-3	12,143	-0.02%
2018/11/06	1	77.90	0	0.00	78.00	1	12,027	0.01%
2018/11/02	0	0.00	14	78.42	78.65	-14	11,895	-0.12%
2018/11/01	0	0.00	105	78.21	78.40	-105	11,851	-0.89%	大賣/鉅額交易
2018/10/31	256	76.88	312	77.28	77.55	-56	11,758	-0.48%	大買/大賣/
2018/10/30	164	75.82	0	0.00	75.95	164	11,634	1.41%	大買/鉅額交易
2018/10/29	1	75.85	12	75.86	75.75	-11	11,553	-0.10%
2018/10/26	0	0.00	1	76.40	75.40	-1	11,468	-0.01%
2018/10/25	7	75.60	129	75.42	75.50	-122	11,239	-1.09%	大賣/鉅額交易
2018/10/24	133	77.53	1	77.70	77.40	132	10,803	1.22%	大買/鉅額交易
2018/10/23	6	78.11	275	78.24	77.75	-269	10,641	-2.53%	大賣/鉅額交易
2018/10/22	92	78.87	1	79.30	79.20	91	10,326	0.88%
2018/10/19	188	79.10	1	78.90	79.30	187	10,260	1.82%	大買/鉅額交易
2018/10/18	2	79.00	0	0.00	79.15	2	10,165	0.02%
2018/10/17	1	79.60	2	80.38	79.40	-1	10,117	-0.01%
2018/10/15	1	78.75	1	78.75	79.20	0	9,950	0.00%
2018/10/12	115	77.82	389	78.50	80.05	-274	9,350	-2.93%	大買/大賣/鉅額交易
2018/10/11	304	77.99	1	78.00	77.40	303	9,184	3.30%	大買/鉅額交易
2018/10/09	0	0.00	1	83.40	83.25	-1	8,092	-0.01%
2018/10/08	16	82.87	1	82.95	83.00	15	7,840	0.19%
2018/10/05	16	83.72	0	0.00	83.45	16	7,292	0.22%
2018/10/04	11	84.94	0	0.00	84.90	11	6,962	0.16%
2018/10/02	1	86.30	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	1	86.95	87.35	-1	6,934	-0.01%
2018/09/28	1	86.70	0	0.00	86.90	1	6,925	0.01%
2018/09/26	0	0.00	2	86.95	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	5	86.60	87.10	-5	6,273	-0.08%
2018/09/21	0	0.00	2	86.43	86.85	-2	6,218	-0.03%
2018/09/20	0	0.00	1	85.95	85.90	-1	6,205	-0.02%
2018/09/18	1	85.55	0	0.00	85.40	1	6,361	0.02%
2018/09/17	0	0.00	1	86.45	85.85	-1	6,533	-0.02%
2018/09/14	0	0.00	2	85.95	86.50	-2	6,517	-0.03%
2018/09/13	21	85.00	0	0.00	84.95	21	6,481	0.32%
2018/09/12	8	85.38	168	85.35	85.55	-160	6,167	-2.59%	大賣/鉅額交易
2018/09/11	170	85.79	0	0.00	85.65	170	5,989	2.84%	大買/鉅額交易
2018/09/04	0	0.00	2	86.95	87.00	-2	5,782	-0.03%
2018/08/31	0.2	86.95	0	0.00	86.95	0.2	5,795	0.00%
2018/08/30	0	0.00	120	87.88	87.55	-120	5,836	-2.06%	大賣/鉅額交易
2018/08/29	0	0.00	4	86.79	87.25	-4	5,778	-0.07%
2018/08/28	0	0.00	4	86.25	86.25	-4	5,600	-0.07%
2018/08/27	60	85.55	1	85.30	85.55	59	5,580	1.06%
2018/08/24	1	84.45	0	0.00	84.80	1	5,528	0.02%
2018/08/23	0	0.00	1	85.10	85.05	-1	5,512	-0.02%
2018/08/21	60	84.50	2	84.43	84.55	58	5,515	1.05%
2018/08/16	3	83.42	1	83.65	83.80	2	5,421	0.04%
2018/08/15	2	83.60	0	0.00	83.75	2	5,381	0.04%
2018/08/13	4	84.34	30	84.68	83.95	-26	5,368	-0.48%
2018/08/09	0	0.00	1	86.15	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	39	86.20	86.15	-39	5,408	-0.72%
2018/08/06	0	0.00	3	85.98	85.70	-3	5,727	-0.05%
2018/08/02	31	85.80	164	84.94	84.85	-133	6,060	-2.19%	大賣/鉅額交易
2018/08/01	202	86.02	2	86.00	86.15	200	6,036	3.31%	大買/鉅額交易
2018/07/30	0	0.00	140	85.68	85.55	-140	6,077	-2.30%	大賣/鉅額交易
2018/07/27	0	0.00	10	85.70	85.70	-10	6,081	-0.16%
2018/07/26	0	0.00	101	85.07	85.00	-101	6,129	-1.65%	大賣/鉅額交易
2018/07/24	240	84.56	1	84.65	84.70	239	6,082	3.93%	大買/鉅額交易
2018/07/20	0	0.00	15	84.57	84.65	-15	6,337	-0.24%
2018/07/19	0	0.00	21	83.74	83.30	-21	6,304	-0.33%
2018/07/18	0	0.00	2	83.33	83.05	-2	6,365	-0.03%
2018/07/16	0	0.00	2	83.20	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	7	83.14	83.35	-7	6,407	-0.11%
2018/07/12	0	0.00	4	82.46	82.65	-4	6,241	-0.06%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	7	82.02	82.25	-7	6,131	-0.11%
2018/07/06	0	0.00	1	81.10	80.95	-1	6,040	-0.02%
2018/07/05	1	80.65	0	0.00	80.75	1	5,994	0.02%
2018/07/03	123	81.84	123	81.02	81.15	0	6,033	0.00%	大買/大賣/
2018/07/02	3	81.37	0	0.00	81.05	3	6,052	0.05%
2018/06/29	0	0.00	4	81.06	81.45	-4	6,045	-0.07%
2018/06/28	6	79.98	0	0.00	80.05	6	5,950	0.10%
2018/06/27	2	80.35	0	0.00	80.40	2	5,831	0.03%
2018/06/26	40	80.40	1	80.65	80.70	39	5,761	0.68%
2018/06/25	5	80.88	0	0.00	80.90	5	5,556	0.09%
2018/06/22	2	80.50	0	0.00	81.15	2	5,478	0.04%
2018/06/20	0	0.00	1	81.35	81.50	-1	5,540	-0.02%
2018/06/19	1	80.95	227	80.79	80.60	-226	5,466	-4.13%	大賣/鉅額交易
2018/06/15	82	81.47	1	81.70	81.95	81	5,464	1.48%
2018/06/14	61	82.41	0	0.00	81.75	61	5,448	1.12%
2018/06/13	0	0.00	171	82.49	83.00	-171	5,422	-3.15%	大賣/鉅額交易
2018/06/12	105	82.34	1	82.40	82.50	104	5,436	1.91%	大買/鉅額交易
2018/06/11	1	82.45	50	82.60	82.65	-49	5,457	-0.90%
2018/06/08	1	82.95	2	83.05	82.55	-1	5,459	-0.02%
2018/06/07	53	83.40	2	83.50	83.45	51	5,565	0.92%
2018/06/06	90	82.70	14	83.21	83.30	76	5,598	1.36%
2018/06/05	64	82.42	0	0.00	82.50	64	5,538	1.16%
2018/06/04	0	0.00	2	82.08	82.60	-2	5,547	-0.04%
2018/06/01	0	0.00	1	81.15	81.35	-1	5,472	-0.02%
2018/05/30	4	80.69	0	0.00	80.40	4	5,568	0.07%
2018/05/25	0	0.00	1	81.95	81.85	-1	5,697	-0.02%
2018/05/23	1.1	81.36	0	0.00	81.35	1.1	5,743	0.02%
2018/05/22	0	0.00	1	82.20	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	3	81.85	82.05	-3	5,933	-0.05%
2018/05/18	0	0.00	13	81.10	80.95	-13	6,008	-0.22%
2018/05/17	11	81.44	0	0.00	81.20	11	6,238	0.18%
2018/05/15	0	0.00	6	81.96	81.65	-6	6,311	-0.10%
2018/05/14	5	82.20	9	82.07	82.50	-4	6,727	-0.06%
2018/05/11	0	0.00	24	81.40	81.60	-24	6,558	-0.37%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.45	80.45	-2	6,264	-0.03%
2018/05/08	5	80.00	2	79.73	80.00	3	6,278	0.05%
2018/05/04	0	0.00	1	78.95	78.95	-1	6,314	-0.02%
2018/05/03	4	78.66	0	0.00	78.55	4	6,384	0.06%
2018/05/02	0	0.00	1	79.60	79.40	-1	6,320	-0.02%
2018/04/30	2	79.50	1	79.60	80.00	1	6,313	0.02%
2018/04/27	18	78.94	0	0.00	79.20	18	6,300	0.29%
2018/04/26	4	79.01	0	0.00	79.05	4	6,167	0.06%
2018/04/25	10	79.12	0	0.00	79.30	10	5,981	0.17%
2018/04/24	13	79.58	1	79.75	79.55	12	5,821	0.21%
2018/04/23	8	80.04	0	0.00	79.95	8	5,635	0.14%
2018/04/20	18	80.62	0	0.00	80.75	18	5,524	0.33%
2018/04/19	0	0.00	1	82.30	82.65	-1	5,421	-0.02%
2018/04/17	3	81.68	0	0.00	81.40	3	5,375	0.06%
2018/04/16	1	82.10	3	82.15	82.30	-2	5,399	-0.04%
2018/04/11	0	0.00	1	83.00	82.85	-1	5,534	-0.02%
2018/04/09	0	82.65	1	82.10	82.20	-1	5,639	-0.02%
2018/04/03	3	81.42	0	0.00	81.50	3	5,642	0.05%
2018/04/02	2	82.23	2	82.20	82.25	0	5,617	0.00%
2018/03/31	2	82.90	0	0.00	82.95	2	5,607	0.04%
2018/03/30	0	0.00	16	82.89	82.85	-16	5,652	-0.28%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/27	3	83.05	16	83.09	83.40	-13	5,518	-0.24%
2018/03/26	0	0.00	45	82.00	82.20	-45	5,484	-0.82%
2018/03/23	2	81.93	0	0.00	82.10	2	5,489	0.04%
2018/03/22	1	83.50	1	84.20	83.55	0	5,423	0.00%
2018/03/16	1	83.50	0	0.00	83.90	1	5,399	0.02%
2018/03/15	2	84.13	1	84.20	84.25	1	5,373	0.02%
2018/03/14	0	0.00	1	84.10	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	12	84.47	84.95	-12	5,409	-0.22%
2018/03/12	0	0.00	3	84.08	84.15	-3	5,367	-0.06%
2018/03/09	0	0.00	1	83.00	82.85	-1	5,442	-0.02%
2018/03/06	0	0.00	2	81.93	82.15	-2	5,449	-0.04%
2018/03/05	1	81.20	0	0.00	80.75	1	5,491	0.02%
2018/03/02	16	80.80	1	80.55	81.15	15	5,452	0.28%
2018/03/01	1	81.40	0	0.00	81.75	1	5,382	0.02%
2018/02/22	31	81.12	1	81.05	81.00	30	5,225	0.57%
2018/02/21	30	81.45	2	81.40	81.50	28	5,238	0.53%
2018/02/12	0	0.00	2	79.68	79.70	-2	5,082	-0.04%
2018/02/09	10	78.38	0	0.00	79.05	10	5,062	0.20%
2018/02/07	0	0.00	2	81.00	80.65	-2	4,854	-0.04%
2018/02/06	17	80.11	1	79.75	79.65	16	4,702	0.34%
2018/02/05	1	83.30	30	83.09	83.60	-29	4,182	-0.69%
2018/02/01	0	0.00	20	85.40	85.25	-20	4,049	-0.49%
2018/01/31	0	0.00	50	84.27	84.65	-50	4,014	-1.25%
2018/01/30	1	85.20	0	0.00	84.55	1	3,980	0.03%
2018/01/25	0	0.00	30	87.50	87.45	-30	3,739	-0.80%
2018/01/24	0	0.00	20	87.60	87.20	-20	3,678	-0.54%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/18	0	0.00	52	86.47	86.30	-52	3,516	-1.48%
2018/01/17	0	0.00	65	85.16	85.15	-65	3,441	-1.89%
2018/01/15	0	0.00	101	84.45	84.65	-101	3,328	-3.03%	大賣/鉅額交易
2018/01/09	0	0.00	4	84.10	84.15	-4	3,292	-0.12%
2018/01/05	30	83.50	2	83.65	83.75	28	3,272	0.86%
2018/01/03	0	0.00	6	83.32	83.35	-6	3,464	-0.17%
2018/01/02	0	0.00	1	82.50	82.60	-1	3,412	-0.03%