台化 (1326)-凱基-彰化券商分點個股進出

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

台化

(1326)

可現股當沖

股價
29.55
漲跌
▼0.35
漲幅
-1.17%
成交量
18,903張
產業
上市塑膠類股
1002人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6	30.01	0	0.00	29.55	6	9,628	0.06%
2024/12/16	3.6	30.20	11.2	30.13	29.90	-7.6	9,511	-0.08%
2024/12/13	6	30.56	12.2	30.68	30.45	-6.2	9,526	-0.07%
2024/12/12	14.9	31.49	90	31.26	31.20	-75.1	9,488	-0.79%
2024/12/11	1	32.35	0	0.00	32.35	1	9,348	0.01%
2024/12/10	0.1	33.20	3	33.30	33.15	-3	9,324	-0.03%
2024/12/09	1.6	33.25	0	0.00	33.15	1.6	9,428	0.02%
2024/12/06	6.1	33.67	1	33.30	33.30	5.1	9,510	0.05%
2024/12/05	5	33.73	47	33.95	33.50	-42	9,481	-0.44%
2024/12/04	1	34.35	0	0.00	34.10	1	9,590	0.01%
2024/12/03	46	34.65	2	34.25	34.65	44	9,864	0.45%
2024/12/02	1.8	33.67	3	33.74	33.70	-1.2	9,810	-0.01%
2024/11/29	5	33.95	2	34.03	33.85	3	9,792	0.03%
2024/11/28	1.5	34.72	0	0.00	34.80	1.5	9,767	0.02%
2024/11/27	4	34.94	0	0.00	34.80	4	9,654	0.04%
2024/11/26	11	35.72	3	36.33	35.65	8	9,580	0.08%
2024/11/25	2	35.95	11	36.18	36.20	-9	9,556	-0.09%
2024/11/22	10.7	35.21	0	0.00	35.20	10.7	9,469	0.11%
2024/11/21	1	35.05	3	35.05	35.20	-2	9,568	-0.02%
2024/11/20	0	0.00	6	35.75	35.65	-6	9,571	-0.06%
2024/11/19	0.3	35.90	0	0.00	36.45	0.3	9,584	0.00%
2024/11/18	0	0.00	1	36.55	36.25	-1	9,716	-0.01%
2024/11/15	20.2	35.20	0	0.00	35.40	20.2	9,514	0.21%
2024/11/14	16.5	35.29	1	34.75	34.80	15.5	9,487	0.16%
2024/11/13	23	35.55	2	35.45	35.55	21	9,413	0.22%
2024/11/12	24.5	36.39	0	0.00	36.10	24.5	9,327	0.26%
2024/11/11	25.1	37.10	6	37.15	37.15	19.1	9,295	0.20%
2024/11/08	26	38.40	1	38.75	38.30	25	9,195	0.27%
2024/11/07	0.1	39.20	3	39.30	39.35	-3	9,184	-0.03%
2024/11/06	1	38.70	6	38.47	38.35	-5	9,199	-0.05%
2024/11/05	6.1	38.19	3	38.10	38.40	3.1	9,175	0.03%
2024/11/04	0.5	38.50	0	0.00	38.40	0.5	9,245	0.01%
2024/11/01	5.2	38.07	2	38.23	38.40	3.2	9,407	0.03%
2024/10/30	10	38.60	0	0.00	38.70	10	9,392	0.11%
2024/10/29	2.1	38.73	0	0.00	38.90	2.1	9,417	0.02%
2024/10/28	5	39.40	26	39.38	39.65	-21	9,376	-0.22%
2024/10/25	5	38.50	0	0.00	38.50	5	9,336	0.05%
2024/10/24	11	38.53	5	38.70	38.55	6	9,408	0.06%
2024/10/23	11	38.36	0	0.00	38.30	11	9,411	0.12%
2024/10/22	4.2	38.57	1	38.70	38.65	3.2	9,424	0.03%
2024/10/21	12	39.24	12	39.36	38.90	0	9,522	0.00%
2024/10/18	2	40.05	22	40.25	40.10	-20	9,543	-0.21%
2024/10/17	3	40.20	11	39.78	40.30	-8	9,830	-0.08%
2024/10/16	11	38.88	3	39.25	39.00	8	9,919	0.08%
2024/10/15	9	39.79	8	39.97	39.80	1	9,896	0.01%
2024/10/14	30	39.75	0	0.00	39.95	30	9,897	0.30%
2024/10/11	1.1	41.61	0	0.00	41.20	1.1	9,988	0.01%
2024/10/09	8.2	41.48	3	41.35	41.25	5.2	10,118	0.05%
2024/10/08	12	42.22	1	42.15	42.10	11	10,219	0.11%
2024/10/07	9	42.96	6.2	43.33	43.30	2.8	10,263	0.03%
2024/10/04	27	43.80	21	44.75	43.35	6	10,248	0.06%
2024/09/30	8	43.63	9	44.50	43.45	-1	10,284	-0.01%
2024/09/27	0.1	43.20	54	43.60	44.30	-53.9	10,244	-0.53%
2024/09/26	26	41.66	27	41.82	41.85	-1	10,116	-0.01%
2024/09/25	1	41.55	2	41.85	41.95	-1	10,149	-0.01%
2024/09/24	1	40.25	10	40.93	41.00	-9	10,061	-0.09%
2024/09/23	11	40.76	5	40.70	40.80	6	10,109	0.06%
2024/09/20	13	40.88	38	41.13	41.20	-25	10,187	-0.25%
2024/09/19	6	40.63	16	40.61	41.00	-10	10,086	-0.10%
2024/09/18	8	40.74	11.1	41.02	40.65	-3.1	10,085	-0.03%
2024/09/16	27	40.30	23	40.48	40.65	4	10,041	0.04%
2024/09/13	11	39.03	10	39.18	39.40	1	9,897	0.01%
2024/09/12	17	37.91	1.2	37.92	37.90	15.8	9,851	0.16%
2024/09/11	13	37.13	7	37.34	37.50	6	9,808	0.06%
2024/09/10	9.1	37.15	12	36.90	36.75	-2.9	9,711	-0.03%
2024/09/09	27.5	37.48	8	37.61	37.35	19.5	9,463	0.21%
2024/09/06	20.2	38.87	8	38.76	38.85	12.2	9,228	0.13%
2024/09/05	13	38.84	0	0.00	38.70	13	9,154	0.14%
2024/09/04	47.4	39.87	1	40.15	39.40	46.4	9,016	0.51%
2024/09/03	39	42.07	0.4	42.15	41.90	38.6	8,688	0.44%
2024/09/02	90.4	42.85	5	42.90	42.65	85.4	8,629	0.99%
2024/08/30	26	43.79	4	44.04	43.80	22	8,567	0.26%
2024/08/29	27	43.70	0.1	44.00	43.70	26.9	8,530	0.32%
2024/08/28	11.6	43.76	0	0.00	43.95	11.6	8,528	0.14%
2024/08/27	2.1	43.61	12	44.10	44.05	-9.9	8,705	-0.11%
2024/08/26	38	43.63	3	43.52	44.05	35	8,704	0.40%
2024/08/23	5.2	43.27	4	43.35	43.20	1.2	8,607	0.01%
2024/08/22	10	44.19	2	44.33	44.30	8	8,483	0.09%
2024/08/21	142.6	43.84	8	43.93	43.95	134.6	8,451	1.59%	大買/鉅額交易
2024/08/20	133.6	44.05	2	44.55	44.00	131.6	8,386	1.57%	大買/鉅額交易
2024/08/19	66	44.90	0	0.00	44.90	66	8,239	0.80%
2024/08/16	1	45.15	5	45.53	45.05	-4	8,210	-0.05%
2024/08/15	10.1	45.12	1	45.05	45.05	9.1	8,156	0.11%
2024/08/14	2.1	45.70	3	45.95	45.45	-0.9	8,101	-0.01%
2024/08/13	29.1	45.27	0	0.00	45.05	29.1	8,053	0.36%
2024/08/12	13	46.17	4	46.68	46.30	9	8,006	0.11%
2024/08/09	0	0.00	3.1	46.64	46.70	-3.1	8,017	-0.04%
2024/08/08	14.1	45.88	0	0.00	45.85	14.1	7,963	0.18%
2024/08/07	4	47.46	2	47.50	47.70	2	7,877	0.03%
2024/08/06	3.2	46.39	22	47.07	47.40	-18.8	7,843	-0.24%
2024/08/05	22.3	46.10	27	46.77	46.00	-4.7	7,725	-0.06%
2024/08/02	46	48.77	0	0.00	49.10	46	7,593	0.61%
2024/08/01	15	49.78	0	0.00	49.85	15	7,515	0.20%
2024/07/31	14	49.83	0	0.00	49.85	14	7,491	0.19%
2024/07/30	5.1	49.66	1	49.15	49.85	4.1	7,526	0.05%
2024/07/29	81.1	49.95	2	50.10	49.90	79.1	7,489	1.06%
2024/07/26	51	50.06	35.1	50.00	50.00	15.9	7,483	0.21%
2024/07/23	12.5	50.15	15	50.30	50.50	-2.5	7,505	-0.03%
2024/07/22	5	50.02	153	50.47	50.50	-148	7,462	-1.98%	大賣/鉅額交易
2024/07/19	8.8	50.39	93	50.45	50.50	-84.2	7,368	-1.14%
2024/07/18	62	50.16	19.1	50.58	51.20	42.9	7,215	0.59%
2024/07/17	4.1	49.55	96	49.61	49.75	-91.9	6,919	-1.33%
2024/07/16	6.2	48.35	13	48.43	48.40	-6.8	6,825	-0.10%
2024/07/15	28.2	48.17	0	0.00	48.30	28.2	6,912	0.41%
2024/07/12	14.5	48.77	24	48.72	48.65	-9.5	6,878	-0.14%
2024/07/11	5.2	47.20	41.2	47.42	47.70	-36	6,713	-0.54%
2024/07/10	6	47.10	22	47.01	47.05	-16	6,639	-0.24%
2024/07/09	8.2	48.75	289	48.53	48.50	-280.8	6,468	-4.34%	大賣/鉅額交易
2024/07/08	27.3	49.19	110	49.21	49.15	-82.7	6,355	-1.30%	大賣/
2024/07/05	9.8	49.03	87	49.09	49.20	-77.2	6,295	-1.23%
2024/07/04	6.2	49.36	26	49.37	49.40	-19.8	6,223	-0.32%
2024/07/03	5.1	48.30	2	48.43	48.55	3.1	6,070	0.05%
2024/07/02	43.6	48.63	0	0.00	48.55	43.6	5,944	0.73%
2024/07/01	32.3	49.69	0	0.00	49.75	32.3	5,811	0.56%
2024/06/28	2.3	50.17	1	50.70	50.40	1.3	5,736	0.02%
2024/06/27	36.3	49.64	0	0.00	49.65	36.3	5,737	0.63%
2024/06/26	24.4	50.55	1	50.20	50.10	23.4	5,645	0.41%
2024/06/25	25	51.12	1	51.10	51.20	24	5,497	0.44%
2024/06/24	5.2	52.00	22	51.49	51.50	-16.8	5,418	-0.31%
2024/06/21	3.1	52.54	1	52.50	52.40	2.1	5,418	0.04%
2024/06/20	5	52.02	38	52.32	52.40	-33	5,301	-0.62%
2024/06/19	22	51.40	1	51.60	51.40	21	5,203	0.40%
2024/06/18	3.2	51.03	105	51.53	51.60	-101.8	5,134	-1.98%	大賣/鉅額交易
2024/06/17	0.1	52.10	50	51.70	51.60	-49.9	5,151	-0.97%
2024/06/14	5	51.86	0	0.00	52.10	5	5,151	0.10%
2024/06/13	2	51.90	0	0.00	51.70	2	5,130	0.04%
2024/06/12	1.1	51.91	1	52.10	51.80	0.1	5,123	0.00%
2024/06/11	1	52.70	3	52.33	52.10	-2	5,139	-0.04%
2024/06/07	2.2	51.84	6	51.85	52.00	-3.8	5,111	-0.08%
2024/06/06	5.1	51.04	1.1	51.29	50.90	4	5,080	0.08%
2024/06/05	6.1	51.36	0	0.00	51.20	6.1	5,037	0.12%
2024/06/04	124.2	51.93	0	0.00	51.70	124.2	5,039	2.46%	大買/鉅額交易
2024/06/03	6.1	52.76	1	53.10	52.60	5.1	4,957	0.10%
2024/05/31	23	53.20	0	0.00	52.90	23	4,939	0.47%
2024/05/30	23	53.48	0	0.00	53.30	23	4,826	0.48%
2024/05/29	16	54.20	0	0.00	53.90	16	4,791	0.33%
2024/05/28	5	55.00	3	54.67	55.00	2	4,757	0.04%
2024/05/27	12	53.78	2	53.55	53.90	10	4,820	0.21%
2024/05/24	6.2	54.32	0	0.00	54.20	6.2	4,783	0.13%
2024/05/23	31.1	55.13	12	55.33	54.80	19.1	4,766	0.40%
2024/05/22	30	56.20	0.2	56.30	56.20	29.8	4,708	0.63%
2024/05/21	17	56.24	1	57.00	56.30	16	4,693	0.34%
2024/05/20	11	57.22	1	57.30	57.20	10	4,647	0.22%
2024/05/17	27	56.67	1.1	57.38	56.60	25.9	4,623	0.56%
2024/05/16	21	56.79	1	56.80	57.00	20	4,574	0.44%
2024/05/15	2	56.70	0	0.00	56.40	2	4,497	0.04%
2024/05/14	0	0.00	1	56.30	56.40	-1	4,527	-0.02%
2024/05/13	1	56.40	5	56.60	56.60	-4	4,519	-0.09%
2024/05/10	0	0.00	12.9	56.48	56.60	-12.9	4,502	-0.29%
2024/05/08	0	0.00	5	56.60	56.40	-5	4,498	-0.11%
2024/05/07	0	0.00	16	56.39	56.30	-16	4,477	-0.36%
2024/05/06	0	0.00	22	56.60	56.50	-22	4,489	-0.49%
2024/05/03	8	56.54	6	56.58	56.10	2	4,479	0.04%
2024/05/02	5	55.40	0.3	55.60	55.70	4.7	4,396	0.11%
2024/04/30	1	55.50	5	55.80	55.50	-4	4,408	-0.09%
2024/04/29	2	55.00	12	55.60	55.80	-10	4,363	-0.23%
2024/04/26	10	53.95	0	0.00	53.90	10	4,319	0.23%
2024/04/25	11	53.82	1	53.80	54.00	10	4,352	0.23%
2024/04/24	1	55.10	30	55.30	54.80	-29	4,354	-0.67%
2024/04/23	1	55.30	20	55.20	54.90	-19	4,502	-0.42%
2024/04/22	1	54.40	67	54.70	55.10	-66	4,746	-1.39%
2024/04/19	90.1	52.86	0	0.00	52.40	90.1	4,638	1.94%
2024/04/18	1	53.80	18	54.00	53.60	-17	4,458	-0.38%
2024/04/17	31	53.60	1	53.60	53.60	30	4,430	0.68%
2024/04/16	39.1	53.87	0	0.00	53.90	39.1	4,398	0.89%
2024/04/15	0	0.00	1	55.50	55.00	-1	4,305	-0.02%
2024/04/12	10	55.06	20	55.30	55.30	-10	4,279	-0.23%
2024/04/11	0	0.00	3	55.60	55.50	-3	4,223	-0.07%
2024/04/10	32	56.03	2	56.40	56.10	30	4,184	0.72%
2024/04/09	1	55.30	25	56.08	55.90	-24	4,209	-0.57%
2024/04/08	2.1	55.05	0	0.00	55.10	2.1	4,174	0.05%
2024/04/03	12	55.12	20	55.00	55.10	-8	4,177	-0.19%
2024/04/02	0	0.00	10	55.90	55.90	-10	4,157	-0.24%
2024/04/01	11	55.65	40	56.30	56.10	-29	4,189	-0.69%
2024/03/29	22.1	55.21	1	55.40	55.20	21.1	4,160	0.51%
2024/03/28	2	54.70	0	0.00	54.70	2	4,129	0.05%
2024/03/27	1	55.20	14	55.40	55.10	-13	4,193	-0.31%
2024/03/26	1	54.60	0	0.00	55.60	1	4,189	0.02%
2024/03/25	30	54.60	0	0.00	54.60	30	4,165	0.72%
2024/03/22	2.3	54.60	0	0.00	54.60	2.3	4,170	0.06%
2024/03/21	19	53.98	2	54.10	54.90	17	4,159	0.41%
2024/03/20	10	53.63	12	53.76	53.70	-2	4,202	-0.05%
2024/03/19	0.1	55.00	0	0.00	54.70	0.1	4,127	0.00%
2024/03/15	0.1	55.60	0	0.00	55.60	0.1	4,145	0.00%
2024/03/14	2	55.50	1	55.40	55.90	1	4,091	0.02%
2024/03/13	27	54.93	0	0.00	54.90	27	4,071	0.66%
2024/03/12	10	55.70	1	55.70	55.70	9	4,042	0.22%
2024/03/11	2.1	54.81	0	0.00	55.30	2.1	4,054	0.05%
2024/03/08	3	54.70	6	54.68	54.80	-3	4,076	-0.07%
2024/03/07	2	54.70	0	0.00	55.00	2	4,048	0.05%
2024/03/06	6	55.13	1	55.30	55.00	5	3,998	0.13%
2024/03/05	3.9	55.18	0	0.00	55.00	3.9	4,058	0.10%
2024/03/04	3	55.87	1	55.80	55.70	2	4,026	0.05%
2024/03/01	0.4	56.30	0	0.00	56.10	0.4	4,065	0.01%
2024/02/29	0	0.00	6	56.43	57.20	-6	4,049	-0.15%
2024/02/27	21.1	56.09	0	0.00	56.10	21.1	3,963	0.53%
2024/02/26	35	56.10	0	0.00	56.40	35	3,947	0.89%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	15	56.90	0	0.00	56.80	15	3,984	0.38%
2024/02/21	1	57.40	0	0.00	57.40	1	3,980	0.03%
2024/02/20	15	57.80	0.2	58.10	57.90	14.8	4,012	0.37%
2024/02/19	1	57.90	5	58.00	58.10	-4	4,096	-0.10%
2024/02/15	3	55.90	2	56.15	56.50	1	4,172	0.02%
2024/02/02	1	57.10	52	57.70	57.90	-51	4,041	-1.26%
2024/02/01	0	0.00	1	57.60	57.70	-1	4,046	-0.02%
2024/01/31	2	56.50	0	0.00	56.60	2	4,044	0.05%
2024/01/30	4	57.00	5	57.00	56.80	-1	4,045	-0.02%
2024/01/29	0	0.00	1	57.90	57.90	-1	4,067	-0.02%
2024/01/26	4	57.68	15	57.53	57.70	-11	4,057	-0.27%
2024/01/25	2	56.65	0	0.00	56.60	2	4,031	0.05%
2024/01/24	3	56.40	1.1	56.50	56.80	2	4,041	0.05%
2024/01/23	4.1	55.65	0	0.00	55.70	4.1	4,043	0.10%
2024/01/22	1.1	55.60	0	0.00	55.60	1.1	4,008	0.03%
2024/01/19	4	55.85	0	0.00	55.90	4	3,970	0.10%
2024/01/18	37.1	55.84	0	0.00	55.80	37.1	3,962	0.94%
2024/01/17	39.5	56.00	3	56.00	55.80	36.5	3,929	0.93%
2024/01/16	19.8	57.45	4	57.75	57.00	15.8	3,771	0.42%
2024/01/15	18	59.76	2	59.85	59.70	16	3,487	0.46%
2024/01/12	21	60.11	1	60.20	60.10	20	3,487	0.57%
2024/01/11	2	60.20	0	0.00	60.30	2	3,525	0.06%
2024/01/10	28.1	60.35	0	0.00	60.30	28.1	3,706	0.76%
2024/01/09	1	60.80	0	0.00	60.80	1	3,701	0.03%
2024/01/05	3	61.10	0	0.00	61.00	3	3,757	0.08%
2024/01/04	3	61.00	0	0.00	61.10	3	3,802	0.08%
2024/01/03	4	61.15	2	61.10	61.10	2	3,849	0.05%
2023/12/29	2	62.65	0	0.00	62.30	2	3,809	0.05%
2023/12/26	1	61.70	0	0.00	61.70	1	3,790	0.03%
2023/12/25	1	61.10	0	0.00	61.50	1	3,797	0.03%
2023/12/22	49	61.64	0	0.00	61.40	49	3,852	1.27%
2023/12/21	0	0.00	1	62.90	62.90	-1	3,782	-0.03%
2023/12/20	12	62.92	0	0.00	63.00	12	3,762	0.32%
2023/12/18	1	63.30	0	0.00	63.50	1	3,728	0.03%
2023/12/15	0	0.00	41	63.94	63.70	-41	3,746	-1.09%
2023/12/14	8	63.48	0	0.00	63.50	8	3,661	0.22%
2023/12/13	3	62.60	4	62.90	62.60	-1	3,642	-0.03%
2023/12/12	13	63.02	0	0.00	63.00	13	3,713	0.35%
2023/12/11	1	63.10	0	0.00	63.40	1	3,781	0.03%
2023/12/08	11	63.21	0	0.00	63.30	11	3,790	0.29%
2023/12/06	10	63.50	0	0.00	63.40	10	3,776	0.26%
2023/12/05	0	63.60	6	63.97	64.00	-6	3,758	-0.16%
2023/12/04	24	63.51	0	0.00	63.70	24	3,734	0.64%
2023/12/01	0	0.00	1	64.10	64.00	-1	3,729	-0.03%
2023/11/30	12	64.17	10.2	64.50	64.20	1.9	3,725	0.05%
2023/11/29	1	64.50	7	64.50	64.30	-6	3,663	-0.16%
2023/11/28	0	0.00	17	64.38	64.50	-17	3,670	-0.46%
2023/11/27	28	63.37	0	0.00	63.30	28	3,716	0.75%
2023/11/24	4	63.70	0	0.00	64.00	4	3,727	0.11%
2023/11/22	3	64.50	1	64.50	64.50	2	3,729	0.05%
2023/11/21	0	0.00	4	64.75	65.00	-4	3,766	-0.11%
2023/11/20	0	0.00	1	63.80	63.80	-1	3,747	-0.03%
2023/11/17	2	64.40	0	0.00	64.20	2	3,776	0.05%
2023/11/16	5	64.60	46	64.67	65.00	-41	3,822	-1.07%
2023/11/15	1	64.00	34	63.88	64.00	-33	3,789	-0.87%
2023/11/14	0	0.00	10	62.60	62.60	-10	3,811	-0.26%
2023/11/10	105	62.70	3	62.60	62.60	102	4,115	2.48%	大買/鉅額交易
2023/11/09	24	62.80	0	0.00	62.80	24	4,214	0.57%
2023/11/08	1	63.00	0	0.00	62.80	1	4,229	0.02%
2023/11/07	0	0.00	8	63.04	63.20	-8	4,223	-0.19%
2023/11/06	0	0.00	5	62.90	63.20	-5	4,222	-0.12%
2023/11/03	1	62.30	7.4	62.01	62.30	-6.4	4,165	-0.15%
2023/11/01	4	60.88	0	0.00	60.80	4	4,149	0.10%
2023/10/31	2	61.10	3	61.10	60.90	-1	4,207	-0.02%
2023/10/30	4	60.65	32	60.83	60.80	-28	4,231	-0.66%
2023/10/26	51	60.83	0	0.00	60.60	51	4,262	1.20%
2023/10/25	52	61.52	0	0.00	61.60	52	4,212	1.23%
2023/10/24	18	61.52	0	0.00	61.60	18	4,199	0.43%
2023/10/23	0	0.00	3	61.60	61.60	-3	4,212	-0.07%
2023/10/20	9.1	62.09	0	0.00	62.00	9.1	4,208	0.22%
2023/10/19	1	63.20	0	0.00	63.20	1	4,183	0.02%
2023/10/18	8	63.00	154	63.98	64.80	-146	4,174	-3.50%	大賣/鉅額交易
2023/10/17	0	0.00	2	63.80	63.70	-2	3,985	-0.05%
2023/10/16	1	63.51	24	63.81	63.80	-23	3,978	-0.58%
2023/10/13	28	62.40	10	62.60	62.80	18	3,954	0.46%
2023/10/12	0	0.00	4	63.00	63.00	-4	3,928	-0.10%
2023/10/11	1	61.40	0	61.90	61.90	1	3,928	0.02%
2023/10/06	0	0.00	1	61.20	61.20	-1	3,913	-0.03%
2023/10/05	6	61.10	0	0.00	60.90	6	3,922	0.15%
2023/10/04	62.1	60.26	0	0.00	60.20	62.1	3,916	1.58%
2023/10/03	5.1	61.08	0	0.00	61.00	5.1	3,892	0.13%
2023/10/02	56.3	61.43	0	0.00	61.40	56.3	3,937	1.43%
2023/09/28	6	61.75	0	0.00	61.50	6	4,040	0.15%
2023/09/27	24.1	61.83	0	0.00	61.70	24.1	4,062	0.59%
2023/09/26	77	63.33	7	63.64	63.20	70	4,044	1.73%
2023/09/25	2	64.05	25	64.40	64.10	-23	4,040	-0.57%
2023/09/22	0	0.00	1	64.00	64.10	-1	4,098	-0.02%
2023/09/21	5	64.34	35	64.16	63.90	-30	4,132	-0.73%
2023/09/20	1	65.10	49	65.12	64.80	-48	4,099	-1.17%
2023/09/19	4	63.80	70	64.04	64.10	-66	4,061	-1.63%
2023/09/18	9.1	64.40	35	64.17	64.30	-25.9	4,046	-0.64%
2023/09/15	7	65.59	9	65.83	65.80	-2	4,027	-0.05%
2023/09/14	0	0.00	50	65.99	66.00	-50	3,921	-1.28%
2023/09/13	2	65.05	2	65.00	65.10	0	3,854	0.00%
2023/09/12	0	0.00	3	64.57	64.70	-3	3,892	-0.08%
2023/09/11	2	64.30	30	64.20	64.20	-28	3,882	-0.72%
2023/09/08	4	63.43	13	63.48	63.50	-9	3,869	-0.23%
2023/09/07	6	63.10	6	63.40	63.40	0	3,904	0.00%
2023/09/06	20	63.20	10.1	63.40	63.00	9.9	3,883	0.25%
2023/09/05	10	63.80	0	0.00	63.80	10	3,869	0.26%
2023/09/04	0	0.00	134	64.14	64.40	-134	3,870	-3.46%	大賣/鉅額交易
2023/09/01	0	0.00	48	63.19	63.30	-48	3,851	-1.25%
2023/08/30	2	61.60	0	0.00	61.80	2	3,691	0.05%
2023/08/29	1	61.40	32	61.89	61.80	-31	3,678	-0.84%
2023/08/28	1	60.70	0	0.00	60.90	1	3,646	0.03%
2023/08/25	12	60.67	0	0.00	60.70	12	3,740	0.32%
2023/08/24	2.1	60.38	0	0.00	60.70	2.1	3,740	0.06%
2023/08/23	5	60.60	0	0.00	60.50	5	3,701	0.14%
2023/08/22	48	60.41	0	0.00	60.50	48	3,662	1.31%
2023/08/21	89	61.18	0.1	61.80	61.20	88.9	3,589	2.48%
2023/08/18	33.2	62.09	0	0.00	62.10	33.2	3,536	0.94%
2023/08/17	138.3	60.64	51	62.12	62.00	87.3	3,448	2.53%	大買/
2023/08/16	173	62.24	0	0.00	62.80	173	3,251	5.32%	大買/鉅額交易
2023/08/15	15.2	63.94	6	63.90	63.60	9.2	3,197	0.29%
2023/08/14	2	64.70	0.1	64.80	64.60	1.9	3,138	0.06%
2023/08/11	0	0.00	2	66.00	65.70	-2	3,178	-0.06%
2023/08/09	0	0.00	1.1	66.01	66.20	-1.1	3,171	-0.03%
2023/08/07	4	66.70	0	0.00	66.50	4	3,151	0.13%
2023/08/04	0.1	66.50	27	66.30	67.00	-26.9	3,164	-0.85%
2023/08/02	5	65.78	33	65.57	65.40	-28	3,104	-0.90%
2023/08/01	0	0.00	18	66.57	66.50	-18	3,078	-0.58%
2023/07/31	1	65.40	4	65.70	65.40	-3	3,033	-0.10%
2023/07/28	6	65.10	0	0.00	65.10	6	3,002	0.20%
2023/07/27	0.5	65.50	0.9	65.62	65.30	-0.4	2,997	-0.01%
2023/07/26	0	0.00	33	65.39	65.40	-33	3,002	-1.10%
2023/07/25	0	0.00	7	64.10	64.10	-7	2,982	-0.23%
2023/07/24	15	64.20	0	0.00	64.10	15	2,977	0.50%
2023/07/21	25.3	64.30	0	0.00	64.10	25.3	2,980	0.85%
2023/07/20	36	64.50	0	0.00	64.70	36	2,951	1.22%
2023/07/19	31	64.30	0	0.00	64.30	31	2,928	1.06%
2023/07/18	7	64.44	41	64.60	64.40	-34	2,912	-1.17%
2023/07/17	23	64.89	0	0.00	64.80	23	2,886	0.80%
2023/07/14	0.7	65.00	39	65.00	65.00	-38.3	2,892	-1.32%
2023/07/13	4.4	64.51	0	64.50	64.10	4.3	2,844	0.15%
2023/07/12	6	64.48	0	0.00	64.30	6	2,811	0.21%
2023/07/11	1	64.20	0	0.00	64.20	1	2,804	0.04%
2023/07/10	129	63.68	0	0.00	63.60	129	2,789	4.62%	大買/鉅額交易
2023/07/07	156	63.57	0	0.00	63.70	156	2,762	5.65%	大買/鉅額交易
2023/07/06	73.1	64.50	0	0.00	64.40	73.1	2,708	2.70%
2023/07/05	191	65.79	19	65.83	65.60	172	2,585	6.65%	大買/鉅額交易
2023/07/04	1	66.60	0	0.00	66.30	1	2,515	0.04%
2023/07/03	2	67.00	0	0.00	67.00	2	2,466	0.08%
2023/06/30	11	67.20	0	0.00	67.10	11	2,459	0.45%
2023/06/29	4	67.45	0	0.00	67.60	4	2,423	0.17%
2023/06/28	6.1	67.70	0	0.00	67.60	6.1	2,399	0.25%
2023/06/19	0	0.00	28	68.00	67.80	-28	2,403	-1.17%
2023/06/16	5.2	68.10	32	68.21	68.00	-26.8	2,375	-1.13%
2023/06/15	0	0.00	80	68.30	68.40	-80	2,327	-3.44%
2023/06/14	0	0.00	4	68.40	68.40	-4	2,396	-0.17%
2023/06/13	1	68.70	261	68.86	68.60	-260	2,435	-10.68%	大賣/鉅額交易
2023/06/12	30	69.00	161	68.92	68.80	-131	2,408	-5.44%	大賣/鉅額交易
2023/06/09	2	69.30	15	69.20	69.30	-13	2,434	-0.53%
2023/06/08	0	0.00	1	69.00	68.80	-1	2,438	-0.04%
2023/06/07	0	0.00	10	69.50	69.50	-10	2,496	-0.40%
2023/06/06	0	0.00	21	69.50	69.50	-21	2,507	-0.84%
2023/06/05	20	68.80	2	69.00	69.10	18	2,494	0.72%
2023/06/02	0	0.00	3	68.77	68.70	-3	2,499	-0.12%
2023/06/01	1	68.30	0	0.00	68.20	1	2,519	0.04%
2023/05/31	11	68.58	2	68.70	68.40	9	2,511	0.36%
2023/05/30	20	68.65	0	0.00	68.60	20	2,419	0.83%
2023/05/29	15	69.41	0	0.00	69.40	15	2,403	0.62%
2023/05/26	24	68.98	8	68.50	68.80	16	2,419	0.66%
2023/05/24	0	0.00	5	69.90	70.00	-5	2,425	-0.21%
2023/05/23	1	69.70	0	0.00	70.10	1	2,409	0.04%
2023/05/22	0	0.00	5	69.90	70.00	-5	2,364	-0.21%
2023/05/19	0	0.00	28	70.20	70.30	-28	2,342	-1.20%
2023/05/18	2	69.40	8	69.69	69.90	-6	2,285	-0.26%
2023/05/17	0	0.00	32.1	69.60	69.70	-32.1	2,266	-1.42%
2023/05/16	0	0.00	12	68.82	69.10	-12	2,201	-0.54%
2023/05/15	1	67.20	0	0.00	67.80	1	2,182	0.05%
2023/05/12	19	67.99	0	0.00	67.40	19	2,197	0.86%
2023/05/11	19	67.99	0	0.00	67.90	19	2,199	0.86%
2023/05/10	12	68.20	0	0.00	68.40	12	2,209	0.54%
2023/05/09	0	0.00	1	69.00	69.40	-1	2,200	-0.05%
2023/05/08	4	68.58	1	69.00	68.40	3	2,206	0.14%
2023/05/03	19	68.71	3	68.80	68.80	16	2,242	0.71%
2023/05/02	2	68.90	0	0.00	69.30	2	2,322	0.09%
2023/04/27	2	68.80	1	69.30	69.00	1	2,452	0.04%
2023/04/26	3	69.10	0	0.00	69.30	3	2,477	0.12%
2023/04/25	0	0.00	3	69.10	68.80	-3	2,467	-0.12%
2023/04/21	0	0.00	6	68.97	69.30	-6	2,496	-0.24%
2023/04/20	2	68.80	0	0.00	68.80	2	2,512	0.08%
2023/04/19	35	69.20	0	0.00	69.20	35	2,573	1.36%
2023/04/18	4	69.30	0	0.00	69.50	4	2,566	0.16%
2023/04/14	1	69.80	0.2	70.20	70.20	0.8	2,569	0.03%
2023/04/13	25	69.88	3.1	70.00	70.10	21.9	2,580	0.85%
2023/04/12	10	70.10	0	0.00	70.10	10	2,569	0.39%
2023/04/11	2	69.90	0	0.00	70.00	2	2,566	0.08%
2023/04/10	0.3	69.50	10	69.40	69.50	-9.7	2,547	-0.38%
2023/04/07	0	0.00	1	69.00	69.40	-1	2,544	-0.04%
2023/04/06	0	0.00	4	69.05	68.80	-4	2,544	-0.16%
2023/03/30	6	69.53	17	69.27	69.40	-11	2,522	-0.44%
2023/03/28	0	0.00	49	69.40	69.50	-49	2,507	-1.95%
2023/03/27	2	69.10	1	69.10	69.40	1	2,505	0.04%
2023/03/24	2	68.90	1	68.90	68.80	1	2,571	0.04%
2023/03/23	1	69.30	4	69.13	69.60	-3	2,560	-0.12%
2023/03/20	2	68.00	4	68.00	68.00	-2	2,584	-0.08%
2023/03/17	0.1	68.00	6	68.28	68.50	-5.9	2,604	-0.23%
2023/03/16	29	67.22	0	0.00	67.50	29	2,565	1.13%
2023/03/15	42	68.48	0	0.00	68.00	42	2,552	1.65%
2023/03/14	4	68.38	0	0.00	68.40	4	2,550	0.16%
2023/03/13	3	69.03	0	0.00	69.10	3	2,525	0.12%
2023/03/10	12	69.44	0	0.00	69.40	12	2,508	0.48%
2023/03/09	59	70.31	0	0.00	70.20	59	2,493	2.37%
2023/03/08	2	70.60	4	70.85	71.10	-2	2,544	-0.08%
2023/03/07	0.1	70.90	0	0.00	70.90	0.1	2,551	0.00%
2023/03/06	53	70.75	2.3	70.90	70.90	50.7	2,582	1.96%
2023/03/02	37	70.40	0	0.00	70.40	37	2,654	1.39%
2023/03/01	6.3	70.61	0	0.00	70.50	6.3	2,675	0.23%
2023/02/24	0	0.00	2	71.80	71.20	-2	2,682	-0.07%
2023/02/22	0	0.00	3	71.30	71.60	-3	2,671	-0.11%
2023/02/16	2	71.10	0	0.00	71.20	2	2,887	0.07%
2023/02/15	1	70.90	0	0.00	71.00	1	2,974	0.03%
2023/02/14	0.2	71.40	2	71.90	71.40	-1.9	2,974	-0.06%
2023/02/13	0	70.70	0	0.00	70.90	0	3,009	0.00%
2023/02/10	0	0.00	10	70.90	70.90	-10	3,019	-0.33%
2023/02/09	31	70.89	0	0.00	70.90	31	3,030	1.02%
2023/02/08	84	71.25	5	71.10	71.20	79	3,029	2.61%
2023/02/07	67	71.30	0	0.00	71.30	67	3,038	2.21%
2023/02/06	22	71.03	10	71.40	71.00	12	3,030	0.40%
2023/02/03	2	71.40	128	71.50	71.50	-126	3,035	-4.15%	大賣/鉅額交易
2023/02/02	2	71.80	1	72.20	72.00	1	3,065	0.03%
2023/02/01	0	0.00	15	72.60	72.60	-15	3,075	-0.49%
2023/01/31	12	72.62	0	0.00	72.20	12	3,119	0.38%
2023/01/30	0	0.00	1	74.20	74.00	-1	3,078	-0.03%
2023/01/17	2	72.20	0	0.00	72.60	2	3,002	0.07%
2023/01/16	2	72.60	4.1	72.98	72.90	-2.1	3,007	-0.07%
2023/01/13	0	0.00	15	72.22	72.40	-15	2,984	-0.50%
2023/01/12	50	71.50	1.2	71.70	71.20	48.8	3,083	1.58%
2023/01/11	8	71.74	4	72.00	71.20	4	3,105	0.13%
2023/01/10	1	72.20	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	22	72.85	73.50	-22	3,119	-0.71%
2023/01/05	0	0.00	11	71.15	70.90	-11	3,149	-0.35%
2023/01/03	17	70.14	2	70.65	70.50	15	3,257	0.46%
2022/12/30	0	0.00	2	70.50	70.50	-2	3,248	-0.06%
2022/12/29	31	69.50	0	0.00	69.80	31	3,277	0.95%
2022/12/28	5	70.18	4	70.38	70.00	1	3,279	0.03%
2022/12/26	0	0.00	14	70.46	70.50	-14	3,334	-0.42%
2022/12/22	0	0.00	1	70.20	69.90	-1	3,478	-0.03%
2022/12/21	31	69.42	0	0.00	69.40	31	3,515	0.88%
2022/12/20	3	69.94	2	69.50	69.20	1	3,547	0.03%
2022/12/16	5	70.86	0	0.00	70.80	5	3,580	0.14%
2022/12/15	0	0.00	3	71.87	71.60	-3	3,561	-0.08%
2022/12/14	5	71.24	9	71.86	71.50	-4	3,577	-0.11%
2022/12/13	5	70.42	0	0.00	70.40	5	3,554	0.14%
2022/12/12	0	0.00	3	71.00	71.00	-3	3,533	-0.08%
2022/12/09	5	71.10	5	71.10	70.90	0	3,604	0.00%
2022/12/08	3	71.87	0	0.00	71.10	3	3,599	0.08%
2022/12/07	5	73.26	4	73.20	72.70	1	3,588	0.03%
2022/12/06	0	0.00	1	73.20	73.90	-1	3,560	-0.03%
2022/12/05	2	74.00	1	74.50	74.10	1	3,565	0.03%
2022/12/02	7	74.80	2	74.30	74.50	5	3,566	0.14%
2022/12/01	11	75.46	6	75.50	75.40	5	3,609	0.14%
2022/11/30	4	73.93	12	75.19	76.10	-8	3,573	-0.22%
2022/11/29	4	73.25	3	73.90	74.00	1	3,500	0.03%
2022/11/28	3	72.77	18	73.60	73.40	-15	3,502	-0.43%
2022/11/25	1	73.30	93	73.92	74.00	-92	3,537	-2.60%
2022/11/24	0	0.00	17	73.65	73.80	-17	3,513	-0.48%
2022/11/23	20	72.00	27	72.49	72.50	-7	3,512	-0.20%
2022/11/22	7	72.11	6	72.10	72.50	1	3,524	0.03%
2022/11/21	0	0.00	3	72.80	72.80	-3	3,483	-0.09%
2022/11/18	34	71.97	5	72.06	72.00	29	3,473	0.83%
2022/11/17	2	73.10	15	72.80	72.90	-13	3,464	-0.38%
2022/11/16	28	72.96	2	73.80	73.30	26	3,473	0.75%
2022/11/15	6	73.20	48.1	74.03	74.40	-42.1	3,422	-1.23%
2022/11/14	0.1	73.10	6	73.75	74.00	-5.9	3,372	-0.17%
2022/11/11	4	71.63	33	72.19	72.50	-29	3,289	-0.88%
2022/11/10	0	0.00	8	70.50	70.80	-8	3,235	-0.25%
2022/11/08	0	0.00	2	69.90	70.10	-2	3,200	-0.06%
2022/11/07	1	69.10	0	0.00	69.80	1	3,210	0.03%
2022/11/04	2	68.50	1	68.50	69.10	1	3,209	0.03%
2022/11/02	4	69.30	5	69.50	69.60	-1	3,200	-0.03%
2022/11/01	2	68.25	52	69.35	69.60	-50	3,194	-1.57%
2022/10/28	10	67.90	5	68.20	67.70	5	3,223	0.16%
2022/10/27	2	68.50	1	69.40	69.00	1	3,216	0.03%
2022/10/26	2	68.00	27	68.70	69.00	-25	3,218	-0.78%
2022/10/25	0	0.00	21	68.24	68.60	-21	3,204	-0.66%
2022/10/24	1	68.00	0	0.00	68.10	1	3,197	0.03%
2022/10/20	7	66.71	23	67.30	67.90	-16	3,193	-0.50%
2022/10/18	0	0.00	65	67.88	68.10	-65	3,103	-2.09%
2022/10/17	5	66.30	27	66.31	66.50	-22	3,150	-0.70%
2022/10/14	2	65.90	2	66.65	65.80	0	3,216	0.00%
2022/10/13	53	65.55	0	0.00	65.40	53	3,295	1.61%
2022/10/12	1	67.00	0	0.00	66.70	1	3,340	0.03%
2022/10/11	3	67.33	2	67.80	67.30	1	3,394	0.03%
2022/10/06	0	0.00	4	68.77	68.80	-4	3,438	-0.12%
2022/10/05	1	68.00	0	0.00	69.00	1	3,552	0.03%
2022/10/04	4	68.93	0	0.00	68.80	4	3,777	0.11%
2022/10/03	7	68.46	23	69.08	68.80	-16	3,777	-0.42%
2022/09/30	6	68.28	62.1	68.88	69.10	-56.1	3,837	-1.46%
2022/09/29	10	67.48	6	68.30	68.80	4	3,826	0.10%
2022/09/28	5	67.40	51	67.10	67.20	-46	3,856	-1.19%
2022/09/27	1	67.90	0	0.00	67.60	1	3,893	0.03%
2022/09/26	2	67.30	3	67.77	67.80	-1	3,943	-0.03%
2022/09/23	1	68.00	6	68.05	68.00	-5	3,960	-0.13%
2022/09/22	3	67.10	2	67.70	67.70	1	4,047	0.02%
2022/09/21	21	67.52	4	67.63	67.70	17	4,087	0.42%
2022/09/20	1	67.90	1	68.00	68.00	0	4,238	0.00%
2022/09/19	3	67.53	2	67.40	67.40	1	4,402	0.02%
2022/09/16	1	68.00	0	0.00	67.80	1	4,474	0.02%
2022/09/15	5	67.80	0	0.00	68.70	5	4,474	0.11%
2022/09/14	5.3	68.42	1	68.30	68.10	4.3	4,484	0.10%
2022/09/13	1	69.70	0	0.00	69.50	1	4,516	0.02%
2022/09/12	4	68.65	2	69.10	69.30	2	4,541	0.04%
2022/09/08	0	0.00	3	67.90	68.10	-3	4,586	-0.07%
2022/09/07	21	67.11	2	67.10	67.00	19	4,643	0.41%
2022/09/06	1	68.10	0	0.00	68.20	1	4,676	0.02%
2022/09/05	1	67.60	1	67.50	67.70	0	4,717	0.00%
2022/09/02	91	67.20	0	0.00	67.00	91	4,785	1.90%
2022/09/01	4	67.33	2	67.30	67.50	2	4,805	0.04%
2022/08/31	1	68.20	0	0.00	68.70	1	4,821	0.02%
2022/08/30	10	68.70	0	0.00	68.40	10	4,812	0.21%
2022/08/29	86	68.57	0	0.00	68.60	86	4,797	1.79%
2022/08/26	2	69.95	0	0.00	69.90	2	4,776	0.04%
2022/08/25	0	0.00	2	70.40	70.20	-2	4,800	-0.04%
2022/08/23	6	69.70	0	0.00	69.50	6	5,138	0.12%
2022/08/22	0	0.00	2	70.50	70.50	-2	5,233	-0.04%
2022/08/19	2	70.00	0	0.00	70.30	2	5,316	0.04%
2022/08/18	26	70.11	1	70.30	70.10	25	5,361	0.47%
2022/08/17	15.2	70.21	0	0.00	70.60	15.2	5,428	0.28%
2022/08/16	1	70.00	0	0.00	70.00	1	5,402	0.02%
2022/08/15	0.1	70.70	0	0.00	70.50	0.1	5,438	0.00%
2022/08/12	0	0.00	2	70.00	70.00	-2	5,487	-0.04%
2022/08/11	0	69.40	1	69.00	69.30	-1	5,491	-0.02%
2022/08/10	5	68.04	1	68.20	68.30	4	5,530	0.07%
2022/08/09	0	0.00	2	68.70	68.60	-2	5,536	-0.04%
2022/08/05	1	69.30	51	69.31	69.10	-50	5,613	-0.89%
2022/08/04	2	68.50	50	69.00	69.00	-48	5,669	-0.85%
2022/08/03	0	0.00	50	68.90	69.30	-50	5,633	-0.89%
2022/08/02	3	68.73	71	68.73	68.90	-68	5,637	-1.21%
2022/08/01	3	70.37	4	70.43	70.10	-1	5,604	-0.02%
2022/07/29	0	0.00	2	69.90	70.00	-2	5,627	-0.04%
2022/07/28	1	68.40	50	68.50	68.80	-49	5,615	-0.87%
2022/07/27	1	68.40	1	69.00	68.70	0	5,588	0.00%
2022/07/26	52	68.49	3	68.80	68.40	49	5,569	0.88%
2022/07/25	3	68.77	2	69.00	68.90	1	5,547	0.02%
2022/07/22	5	68.10	0	0.00	67.80	5	5,591	0.09%
2022/07/21	3	66.97	4	67.40	67.70	-1	5,545	-0.02%
2022/07/20	88	66.74	23	67.24	66.80	65	5,537	1.17%
2022/07/19	56	66.20	6	66.78	66.50	50	5,517	0.91%
2022/07/18	30.5	65.62	1	65.30	65.80	29.5	5,492	0.54%
2022/07/15	4	65.65	0	0.00	65.60	4	5,469	0.07%
2022/07/14	3	65.90	1	65.80	66.10	2	5,564	0.04%
2022/07/13	107.2	66.21	3	66.70	66.30	104.2	5,517	1.89%	大買/鉅額交易
2022/07/12	34.2	65.38	1	66.10	64.60	33.2	5,386	0.62%
2022/07/11	1	69.51	3	69.63	69.50	-2	5,157	-0.04%
2022/07/08	29	70.48	0	0.00	70.10	29	5,154	0.56%
2022/07/07	2	70.65	2	71.20	70.70	0	5,095	0.00%
2022/07/06	29	71.27	3	71.33	71.20	26	5,061	0.51%
2022/07/05	64	72.81	1	75.00	72.80	63	4,998	1.26%
2022/07/04	6	74.55	2	73.60	73.80	4	4,933	0.08%
2022/07/01	22	73.78	60	74.70	73.70	-38	4,933	-0.77%
2022/06/30	24	75.01	60	75.60	74.70	-36	4,919	-0.73%
2022/06/29	2	76.80	60	76.63	76.30	-58	4,856	-1.19%
2022/06/28	4	76.85	111	77.24	76.80	-107	4,802	-2.23%	大賣/鉅額交易
2022/06/27	1	81.70	56	81.70	81.50	-55	4,712	-1.17%
2022/06/22	0	0.00	3	81.10	80.80	-3	4,557	-0.07%
2022/06/21	0	0.00	1	81.00	81.20	-1	4,575	-0.02%
2022/06/20	1	80.30	3	80.40	80.00	-2	4,572	-0.04%
2022/06/17	21	81.39	0	0.00	81.30	21	4,552	0.46%
2022/06/16	11	81.81	0	0.00	81.50	11	4,496	0.24%
2022/06/15	0	0.00	1	82.20	81.80	-1	4,522	-0.02%
2022/06/14	26	81.68	1	81.70	81.40	25	4,522	0.55%
2022/06/13	1	80.90	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	0.00	1	81.70	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	25	82.40	82.40	-25	4,497	-0.56%
2022/06/08	0	0.00	10	81.80	81.70	-10	4,502	-0.22%
2022/06/02	2	81.10	2.3	81.62	81.70	-0.3	4,594	-0.01%
2022/06/01	0	0.00	21	81.83	81.70	-21	4,675	-0.45%
2022/05/31	0	0.00	22	82.07	82.00	-22	4,704	-0.47%
2022/05/30	2	81.40	18	81.49	81.70	-16	4,399	-0.36%
2022/05/27	0	0.00	8	80.99	81.00	-8	4,339	-0.18%
2022/05/25	0	0.00	32	80.13	80.40	-32	4,348	-0.74%
2022/05/24	0	0.00	25	79.90	80.00	-25	4,370	-0.57%
2022/05/23	3	79.87	9	79.92	80.00	-6	4,368	-0.14%
2022/05/20	0	0.00	31	79.34	79.70	-31	4,387	-0.71%
2022/05/19	2	78.10	0	0.00	78.40	2	4,345	0.05%
2022/05/18	1	78.90	6	79.27	79.20	-5	4,320	-0.12%
2022/05/17	0	0.00	2	78.00	78.40	-2	4,302	-0.05%
2022/05/13	23	77.29	0	0.00	77.20	23	4,267	0.54%
2022/05/12	12.1	77.01	3	76.50	76.10	9.1	4,236	0.21%
2022/05/11	1	78.20	0	0.00	78.20	1	4,168	0.02%
2022/05/10	12	78.57	0	0.00	78.70	12	4,149	0.29%
2022/05/09	2	78.60	2	78.70	78.60	0	4,120	0.00%
2022/05/06	5	78.90	0	0.00	79.20	5	4,111	0.12%
2022/05/05	10	79.80	0	0.00	79.70	10	4,120	0.24%
2022/05/04	5	80.00	0	0.00	80.00	5	4,118	0.12%
2022/05/03	5	79.90	0	0.00	80.00	5	4,205	0.12%
2022/04/29	3	79.67	0	0.00	79.90	3	4,228	0.07%
2022/04/28	11	79.10	0	0.00	79.90	11	4,266	0.26%
2022/04/27	35	79.21	0	0.00	79.10	35	4,229	0.83%
2022/04/26	0	0.00	7	80.70	80.70	-7	4,223	-0.17%
2022/04/25	25	79.70	0	0.00	80.20	25	4,143	0.60%
2022/04/22	2	79.85	36	80.75	81.10	-34	4,059	-0.84%
2022/04/21	0.8	80.16	1	80.10	80.90	-0.2	3,986	-0.01%
2022/04/20	7	79.99	7	80.24	80.00	0	3,933	0.00%
2022/04/19	1	79.60	0	0.00	79.70	1	3,826	0.03%
2022/04/15	0	0.00	22	79.69	79.30	-22	3,837	-0.57%
2022/04/14	1	79.40	36	79.56	79.70	-35	3,845	-0.91%
2022/04/13	3	79.07	0	0.00	79.50	3	3,848	0.08%
2022/04/11	8	78.60	1	79.00	78.50	7	3,810	0.18%
2022/04/08	0	0.00	2	79.10	79.30	-2	3,790	-0.05%
2022/04/07	10.2	78.84	0	0.00	78.70	10.2	3,802	0.27%
2022/04/06	1	79.00	1	79.70	79.90	0	3,729	0.00%
2022/04/01	0	0.00	3	78.80	79.00	-3	3,690	-0.08%
2022/03/31	0	0.00	1	79.10	79.00	-1	3,652	-0.03%
2022/03/30	1	78.90	0	0.00	79.00	1	3,613	0.03%
2022/03/29	23	78.80	0	0.00	79.00	23	3,545	0.65%
2022/03/28	6	78.90	0	0.00	79.00	6	3,487	0.17%
2022/03/25	11	79.22	0	0.00	79.30	11	3,437	0.32%
2022/03/24	6	79.80	0	0.00	79.80	6	3,405	0.18%
2022/03/23	11	80.11	0	0.00	80.20	11	3,386	0.32%
2022/03/22	0	0.00	5	80.20	80.40	-5	3,343	-0.15%
2022/03/21	15	80.30	0	0.00	80.20	15	3,354	0.45%
2022/03/18	17	79.74	1	80.30	79.90	16	3,360	0.48%
2022/03/17	3	80.07	1	80.60	80.40	2	3,278	0.06%
2022/03/16	14.3	78.99	22	79.54	79.60	-7.8	3,199	-0.24%
2022/03/15	3.3	79.22	0	0.00	79.10	3.3	3,148	0.10%
2022/03/14	1	79.50	7	79.34	79.40	-6	3,156	-0.19%
2022/03/11	14.4	79.21	0	0.00	79.20	14.4	3,137	0.46%
2022/03/10	11	79.84	46	80.31	80.40	-35	3,057	-1.14%
2022/03/09	17	78.82	0	0.00	78.60	17	3,023	0.56%
2022/03/08	28	78.63	1	78.80	78.50	27	2,998	0.90%
2022/03/07	39	79.63	0	0.00	79.70	39	2,921	1.33%
2022/03/04	4	80.85	26	81.78	81.90	-22	2,972	-0.74%
2022/03/03	2	81.30	92	81.77	82.00	-90	2,961	-3.04%
2022/03/02	0	0.00	11	81.76	81.70	-11	2,999	-0.37%
2022/03/01	1	81.00	37	80.91	81.10	-36	2,958	-1.22%
2022/02/25	2	78.86	4	78.85	79.00	-2	2,895	-0.07%
2022/02/24	23	79.10	1	79.00	79.30	22	2,832	0.78%
2022/02/23	0	80.40	0	0.00	80.10	0	2,778	0.00%
2022/02/22	3	79.87	0	0.00	79.90	3	2,788	0.11%
2022/02/21	2	80.10	10	80.69	80.70	-8	2,749	-0.29%
2022/02/17	0	0.00	42	81.20	81.10	-42	2,808	-1.50%
2022/02/16	0	0.00	33	80.41	80.60	-33	2,788	-1.18%
2022/02/15	4	79.90	0	0.00	79.60	4	2,804	0.14%
2022/02/07	0	0.00	3	79.87	80.10	-3	2,928	-0.10%
2022/01/26	2	78.65	0	0.00	78.80	2	2,914	0.07%
2022/01/25	23	78.00	2	78.00	78.60	21	2,948	0.71%
2022/01/24	15	79.02	0	0.00	79.00	15	2,895	0.52%
2022/01/21	11	79.12	0	0.00	79.20	11	2,949	0.37%
2022/01/20	3	79.77	0	0.00	79.80	3	2,933	0.10%
2022/01/19	21	80.00	0	0.00	79.90	21	2,960	0.71%
2022/01/18	31	80.50	0	0.00	80.50	31	2,965	1.05%
2022/01/17	4	80.60	0	0.00	80.50	4	3,009	0.13%
2022/01/14	1	80.80	2	81.15	80.90	-1	3,052	-0.03%
2022/01/12	0	0.00	3	81.13	81.40	-3	3,247	-0.09%
2022/01/11	0	0.00	1	80.90	81.20	-1	3,264	-0.03%
2022/01/07	32	80.66	5	80.96	80.60	27	3,284	0.82%
2022/01/06	13	80.66	2	80.90	81.00	11	3,301	0.33%
2022/01/05	1	80.30	0	0.00	80.90	1	3,342	0.03%
2022/01/04	20	80.40	3	80.67	80.50	17	3,497	0.49%
2021/12/30	0	0.00	1	81.20	80.80	-1	3,609	-0.03%
2021/12/28	0	0.00	1	80.90	81.00	-1	3,757	-0.03%
2021/12/27	0.9	80.40	0	0.00	80.70	0.9	3,790	0.02%
2021/12/23	0	0.00	1	80.30	80.40	-1	3,950	-0.03%
2021/12/21	0	0.00	2	79.80	79.90	-2	4,074	-0.05%
2021/12/20	3	78.87	0	0.00	78.80	3	4,123	0.07%
2021/12/17	1	79.20	0	0.00	79.30	1	4,109	0.02%
2021/12/16	1	79.10	0	79.60	79.00	1	4,108	0.02%
2021/12/15	5	79.20	0	0.00	79.30	5	4,182	0.12%
2021/12/14	2	79.25	0	0.00	79.40	2	4,258	0.05%
2021/12/13	3	79.90	2	79.80	79.80	1	4,264	0.02%
2021/12/10	3	80.10	6	80.35	80.00	-3	4,289	-0.07%
2021/12/09	3	80.57	2	80.80	80.70	1	4,301	0.02%
2021/12/08	1	81.00	1	80.90	80.60	0	4,298	0.00%
2021/12/07	2	79.95	4	80.00	80.50	-2	4,267	-0.05%
2021/12/06	0	0.00	0	79.60	79.70	0	4,255	0.00%
2021/12/03	7	79.50	0	0.00	79.30	7	4,265	0.16%
2021/12/01	7.1	78.96	1	78.90	79.40	6.1	4,260	0.14%
2021/11/30	7.6	79.33	0	0.00	78.10	7.6	4,272	0.18%
2021/11/29	5.3	79.06	3	79.00	79.30	2.3	4,134	0.06%
2021/11/26	30	79.61	14	79.53	79.40	16	4,117	0.39%
2021/11/25	5	80.28	0	0.00	80.10	5	4,120	0.12%
2021/11/24	0	0.00	5	80.30	80.30	-5	4,148	-0.12%
2021/11/23	1.2	80.16	0	0.00	80.10	1.2	4,174	0.03%
2021/11/22	18	80.31	0	0.00	80.20	18	4,184	0.43%
2021/11/19	10	80.97	0	0.00	80.80	10	4,171	0.24%
2021/11/18	0	0.00	6	81.00	81.10	-6	4,187	-0.14%
2021/11/17	4	80.75	0	0.00	81.00	4	4,171	0.10%
2021/11/15	2	81.60	0	81.50	81.30	2	4,246	0.05%
2021/11/12	0	0.00	1	81.20	81.50	-1	4,249	-0.02%
2021/11/11	1	80.30	0	0.00	80.40	1	4,255	0.02%
2021/11/10	1	80.50	3	80.70	80.50	-2	4,245	-0.05%
2021/11/08	1	80.60	0	0.00	80.70	1	4,179	0.02%
2021/11/05	2	80.25	1	80.50	80.50	1	4,169	0.02%
2021/11/04	2	80.20	0	0.00	80.60	2	4,162	0.05%
2021/11/03	3	80.13	0	0.00	80.40	3	4,186	0.07%
2021/11/02	13.1	80.42	0	0.00	80.30	13.1	4,242	0.31%
2021/11/01	5	80.70	0	0.00	80.70	5	4,212	0.12%
2021/10/29	7	80.20	7	80.70	80.50	0	4,206	0.00%
2021/10/28	6	80.77	0	0.00	80.80	6	4,156	0.14%
2021/10/27	6	80.73	0	0.00	81.10	6	4,157	0.14%
2021/10/26	16	81.26	0	0.00	81.20	16	4,144	0.39%
2021/10/25	21	80.92	0	0.00	80.90	21	4,131	0.51%
2021/10/22	14.1	81.31	1	81.30	81.20	13.1	4,199	0.31%
2021/10/21	10	81.90	0	0.00	82.20	10	4,237	0.24%
2021/10/20	6	81.93	0	0.00	82.20	6	4,137	0.15%
2021/10/19	26	82.34	0	0.00	82.00	26	4,113	0.63%
2021/10/18	15	82.43	1	83.00	82.30	14	4,098	0.34%
2021/10/15	2	82.16	2	82.85	82.90	0	4,123	0.00%
2021/10/14	0	0.00	0.1	82.50	82.10	-0.1	4,171	0.00%
2021/10/13	18	82.59	0.1	83.70	82.40	18	4,189	0.43%
2021/10/12	10	82.42	7	83.01	83.10	3	4,141	0.07%
2021/10/08	0	0.00	13	84.51	84.40	-13	4,024	-0.32%
2021/10/07	1	84.20	17	84.42	84.20	-16	4,020	-0.40%
2021/10/06	0	0.00	19	83.42	83.50	-19	3,963	-0.48%
2021/10/05	5	82.00	1	82.10	82.20	4	3,899	0.10%
2021/10/04	0	0.00	11	82.50	82.50	-11	3,929	-0.28%
2021/10/01	31.2	81.93	0	0.00	82.00	31.2	3,923	0.80%
2021/09/30	2	82.80	7	83.73	83.90	-5	3,882	-0.13%
2021/09/29	6.1	83.65	0	0.00	83.50	6.1	3,875	0.16%
2021/09/28	1	82.50	18.1	84.16	84.40	-17.1	3,867	-0.44%
2021/09/27	0	0.00	23	83.52	83.70	-23	3,969	-0.58%
2021/09/24	1	82.00	12	82.20	82.20	-11	4,004	-0.27%
2021/09/23	10	80.70	0	0.00	81.30	10	4,011	0.25%
2021/09/22	46	80.57	0	0.00	80.50	46	4,018	1.14%
2021/09/17	1	82.70	3	83.40	82.30	-2	3,947	-0.05%
2021/09/16	123	83.35	1.4	83.40	83.50	121.6	3,894	3.12%	大買/鉅額交易
2021/09/15	0	0.00	20	83.25	83.30	-20	3,898	-0.51%
2021/09/14	0	0.00	12	83.25	83.20	-12	3,931	-0.31%
2021/09/13	0	0.00	4	82.70	82.80	-4	3,941	-0.10%
2021/09/10	1	81.60	1	82.40	82.10	0	3,995	0.00%
2021/09/09	12.4	81.75	0	0.00	81.50	12.4	4,164	0.30%
2021/09/08	0	0.00	100	82.24	82.20	-100	4,188	-2.39%
2021/09/07	15	82.20	15	82.47	82.70	0	4,220	0.00%
2021/09/06	2	82.20	0	0.00	82.20	2	4,240	0.05%
2021/09/03	0	0.00	20	82.74	83.00	-20	4,247	-0.47%
2021/09/02	1	82.20	120	82.71	81.90	-119	4,260	-2.79%	大賣/鉅額交易
2021/09/01	1	82.60	5	83.00	83.10	-4	4,298	-0.09%
2021/08/31	0	0.00	12	84.10	84.10	-12	4,317	-0.28%
2021/08/30	0	0.00	9.1	83.39	83.90	-9.1	4,287	-0.21%
2021/08/27	0	0.00	14	82.26	82.50	-14	4,292	-0.33%
2021/08/26	12	80.75	0	0.00	80.70	12	4,347	0.28%
2021/08/25	2	81.05	10	81.40	81.60	-8	4,448	-0.18%
2021/08/24	0	0.00	5	80.74	81.30	-5	4,496	-0.11%
2021/08/23	0.1	80.00	1	80.00	80.10	-0.9	4,522	-0.02%
2021/08/20	4	79.80	1	80.00	79.10	3	4,599	0.07%
2021/08/19	12	80.22	0	0.00	80.20	12	4,678	0.26%
2021/08/18	0	0.00	1	81.10	81.70	-1	4,660	-0.02%
2021/08/13	4.1	81.66	1	81.70	81.70	3.1	4,798	0.06%
2021/08/12	0	0.00	2.1	82.70	82.70	-2.1	4,840	-0.04%
2021/08/11	1	82.20	0	0.00	82.70	1	4,900	0.02%
2021/08/09	3	82.67	7	83.40	83.00	-4	5,062	-0.08%
2021/08/06	2	82.50	2	83.40	83.70	0	5,090	0.00%
2021/08/05	1	82.90	0	0.00	83.10	1	5,154	0.02%
2021/08/04	0	0.00	15	83.30	83.10	-15	5,345	-0.28%
2021/08/03	1	82.90	0	0.00	83.10	1	5,428	0.02%
2021/08/02	0	0.00	7	83.31	83.30	-7	5,497	-0.13%
2021/07/30	0	0.00	17	82.51	82.20	-17	5,650	-0.30%
2021/07/29	0	0.00	5	82.00	81.90	-5	5,738	-0.09%
2021/07/28	93	80.60	35	81.07	81.20	58	5,801	1.00%
2021/07/27	43.6	80.81	0	0.00	80.60	43.6	5,853	0.74%
2021/07/26	14	83.61	178	83.25	83.20	-164	5,844	-2.81%	大賣/鉅額交易
2021/07/23	1	84.20	39	84.35	84.20	-38	5,819	-0.65%
2021/07/22	2	83.90	4	83.95	84.20	-2	5,862	-0.03%
2021/07/21	15	82.76	0	0.00	82.90	15	5,936	0.25%
2021/07/20	30	83.40	5	83.50	83.30	25	5,925	0.42%
2021/07/19	4	84.60	0	0.00	85.00	4	5,918	0.07%
2021/07/16	0	0.00	20	85.20	85.70	-20	6,017	-0.33%
2021/07/15	2	85.30	2	85.40	85.30	0	6,114	0.00%
2021/07/14	0	0.00	2	85.60	85.90	-2	6,211	-0.03%
2021/07/13	20	85.23	4	85.38	85.40	16	6,460	0.25%
2021/07/12	5	84.94	0	0.00	85.00	5	6,581	0.08%
2021/07/09	4	84.63	2	84.55	85.10	2	6,707	0.03%
2021/07/08	12	85.54	0	0.00	85.60	12	6,717	0.18%
2021/07/07	3	86.13	0	0.00	85.80	3	6,778	0.04%
2021/07/06	0	0.00	6	86.72	86.80	-6	6,876	-0.09%
2021/07/05	2	86.45	8	86.48	86.50	-6	6,920	-0.09%
2021/07/02	15	86.11	4	86.70	85.10	11	6,888	0.16%
2021/07/01	2	84.90	12	85.45	85.00	-10	6,789	-0.15%
2021/06/30	0	0.00	43	84.72	84.70	-43	6,742	-0.64%
2021/06/29	3	84.30	16	84.71	84.60	-13	6,760	-0.19%
2021/06/28	11	84.90	20	84.90	85.00	-9	6,763	-0.13%
2021/06/25	72	84.36	2	85.10	84.60	70	6,794	1.03%
2021/06/24	3	83.97	0	0.00	84.40	3	6,788	0.04%
2021/06/23	0	0.00	5	84.38	84.50	-5	6,814	-0.07%
2021/06/22	5	83.40	31	83.98	83.30	-26	6,792	-0.38%
2021/06/21	2	82.31	3	82.70	82.80	-1	6,806	-0.01%
2021/06/18	22	83.90	0	0.00	83.30	22	6,803	0.32%
2021/06/17	39	85.24	6	85.30	85.30	33	6,680	0.49%
2021/06/16	0	0.00	4	86.08	86.10	-4	6,907	-0.06%
2021/06/15	5	85.20	0	0.00	85.20	5	6,967	0.07%
2021/06/11	10	85.95	3	86.10	85.80	7	7,030	0.10%
2021/06/09	11	85.61	4	86.13	85.60	7	7,140	0.10%
2021/06/08	11	86.86	2	87.00	86.40	9	7,132	0.13%
2021/06/07	1	87.10	3	87.30	87.60	-2	7,242	-0.03%
2021/06/04	5	87.62	5.1	87.50	87.70	-0.1	7,251	0.00%
2021/06/03	4	88.45	0	0.00	88.50	4	7,285	0.05%
2021/06/02	5	88.16	20	88.07	88.90	-15	7,395	-0.20%
2021/06/01	0	0.00	15	86.71	87.20	-15	7,390	-0.20%
2021/05/31	7	85.67	2	86.30	85.60	5	7,517	0.07%
2021/05/28	12	84.98	0	0.00	85.40	12	7,599	0.16%
2021/05/27	5	83.60	2	84.70	84.70	3	7,607	0.04%
2021/05/26	4.1	84.74	6	85.67	84.50	-1.9	7,760	-0.02%
2021/05/25	10	85.96	4	85.45	85.40	6	7,989	0.08%
2021/05/24	3.2	83.73	0	0.00	83.70	3.2	8,031	0.04%
2021/05/21	5	84.50	0	0.00	84.20	5	8,167	0.06%
2021/05/20	1	83.40	6	84.17	84.20	-5	8,134	-0.06%
2021/05/19	0	0.00	2	84.20	83.70	-2	8,130	-0.02%
2021/05/18	0	0.00	7	83.10	83.60	-7	8,139	-0.09%
2021/05/17	7	80.49	9	81.10	80.90	-2	8,238	-0.02%
2021/05/14	3	82.37	3	82.70	82.90	0	8,149	0.00%
2021/05/13	19	82.63	12	82.87	81.50	7	8,098	0.09%
2021/05/12	24	85.14	6.2	85.54	83.60	17.8	7,984	0.22%
2021/05/11	18	89.48	1	91.67	89.10	17	7,814	0.22%
2021/05/10	2	91.50	7	91.70	91.60	-5	7,731	-0.06%
2021/05/07	31	90.85	125.2	90.30	90.70	-94.2	7,767	-1.21%	大賣/
2021/05/06	18	92.12	18	92.69	94.00	0	7,655	0.00%
2021/05/05	3	91.10	17	92.13	91.10	-14	7,561	-0.19%
2021/05/04	128	90.90	12	91.07	89.60	116	7,555	1.54%	大買/鉅額交易
2021/05/03	2	90.35	1	91.70	90.30	1	7,443	0.01%
2021/04/29	27	91.26	0	0.00	90.90	27	7,436	0.36%
2021/04/28	0	0.00	0.1	92.40	91.90	-0.1	7,453	0.00%
2021/04/27	2	92.20	2	92.90	93.00	0	7,564	0.00%
2021/04/26	5	92.26	38.3	92.76	93.00	-33.3	7,511	-0.44%
2021/04/23	4	92.45	111	92.71	92.80	-107	7,549	-1.42%	大賣/鉅額交易
2021/04/22	1	93.00	6	94.63	93.20	-5	7,563	-0.07%
2021/04/21	2	93.05	26	93.22	93.00	-24	7,472	-0.32%
2021/04/20	0	0.00	12	94.76	94.80	-12	7,421	-0.16%
2021/04/19	1	95.10	30	94.96	95.20	-29	7,363	-0.39%
2021/04/16	5	90.72	23	91.78	92.00	-18	7,156	-0.25%
2021/04/15	0	0.00	22	89.92	90.10	-22	7,145	-0.31%
2021/04/14	105	88.36	15	88.35	88.30	90	7,133	1.26%	大買/
2021/04/13	2.1	88.71	12	89.19	88.40	-9.9	7,141	-0.14%
2021/04/12	19	89.07	33	88.55	88.60	-14	7,135	-0.20%
2021/04/09	0	0.00	32	88.52	88.50	-32	7,101	-0.45%
2021/04/08	4	87.10	5	87.30	87.30	-1	7,170	-0.01%
2021/04/07	16	87.09	6	87.72	87.50	10	7,388	0.14%
2021/04/06	0	0.00	20	87.80	87.80	-20	7,439	-0.27%
2021/04/01	5	87.30	3	87.10	87.00	2	7,467	0.03%
2021/03/31	0	0.00	3	87.40	87.60	-3	7,451	-0.04%
2021/03/30	3	87.30	105	87.46	87.70	-102	7,437	-1.37%	大賣/鉅額交易
2021/03/29	1	87.40	11	87.70	87.90	-10	7,428	-0.13%
2021/03/26	0	0.00	20	87.20	87.20	-20	7,501	-0.27%
2021/03/25	0	0.00	1	85.30	85.90	-1	7,615	-0.01%
2021/03/24	2.1	85.13	0	0.00	85.10	2.1	7,679	0.03%
2021/03/23	0	0.00	1	86.70	86.10	-1	7,694	-0.01%
2021/03/22	40	86.30	1	86.10	86.20	39	7,707	0.51%
2021/03/19	29	84.72	5	84.44	84.20	24	7,703	0.31%
2021/03/18	25	87.07	2.9	87.48	87.00	22.1	7,486	0.30%
2021/03/17	27	87.27	13	87.29	86.90	14	7,424	0.19%
2021/03/16	5	87.24	4	87.55	87.90	1	7,400	0.01%
2021/03/15	6	88.60	10	88.40	88.10	-4	7,381	-0.05%
2021/03/12	4	88.60	5	89.20	89.50	-1	7,371	-0.01%
2021/03/11	3	89.30	13	89.98	89.00	-10	7,410	-0.13%
2021/03/10	108	88.47	7	88.69	88.80	101	7,383	1.37%	大買/鉅額交易
2021/03/09	0	0.00	10	88.40	88.50	-10	7,416	-0.13%
2021/03/08	22	88.55	13	89.16	88.00	9	7,419	0.12%
2021/03/05	6	87.67	2	88.25	87.40	4	7,304	0.05%
2021/03/04	0	0.00	29	88.37	88.30	-29	7,470	-0.39%
2021/03/03	2	86.90	15	87.92	87.90	-13	7,377	-0.18%
2021/03/02	2	87.10	0.2	87.10	86.30	1.8	7,311	0.02%
2021/02/26	15.9	86.39	25	87.10	86.00	-9.1	7,282	-0.12%
2021/02/25	3	86.60	126	87.96	88.60	-123	7,071	-1.74%	大賣/鉅額交易
2021/02/24	3	86.27	17	85.90	85.90	-14	6,902	-0.20%
2021/02/23	105	85.20	67	85.04	85.40	38	6,857	0.55%	大買/
2021/02/22	5	83.72	2	84.30	83.30	3	6,808	0.04%
2021/02/18	4	83.38	0	0.00	83.30	4	7,111	0.06%
2021/02/17	4.4	83.18	22	82.92	83.50	-17.6	7,264	-0.24%
2021/02/05	4	79.90	0	0.00	79.90	4	7,200	0.06%
2021/02/04	3	80.30	6	80.55	80.50	-3	7,317	-0.04%
2021/02/03	1	80.10	9	80.73	80.90	-8	7,658	-0.10%
2021/02/02	1	79.60	1	79.70	79.40	0	7,894	0.00%
2021/02/01	14	77.94	3	78.70	78.10	11	7,932	0.14%
2021/01/29	17	77.83	12	78.38	77.40	5	7,936	0.06%
2021/01/28	12	79.50	1	79.10	79.50	11	7,859	0.14%
2021/01/27	5	80.76	1	80.90	80.10	4	7,863	0.05%
2021/01/26	5	81.22	3	81.10	80.50	2	7,891	0.03%
2021/01/25	0	0.00	8	81.63	82.10	-8	7,821	-0.10%
2021/01/22	1.1	80.79	9	80.90	80.70	-7.9	7,837	-0.10%
2021/01/21	29	81.25	2	82.10	80.90	27	7,803	0.35%
2021/01/20	7	81.83	85	81.57	81.00	-78	7,748	-1.01%
2021/01/19	0	0.00	27	83.17	83.10	-27	7,614	-0.35%
2021/01/18	19.1	82.16	1	82.00	82.10	18.1	7,650	0.24%
2021/01/15	30.3	84.19	10	84.62	83.90	20.3	7,588	0.27%
2021/01/14	1.1	85.50	1	85.60	85.40	0.1	7,572	0.00%
2021/01/13	19	85.85	5	86.00	85.90	14	7,556	0.19%
2021/01/12	0	0.00	13	85.46	85.50	-13	7,542	-0.17%
2021/01/11	8	85.61	8	85.84	86.30	0	7,482	0.00%
2021/01/08	4	85.20	8	85.71	86.30	-4	7,443	-0.05%
2021/01/07	2	83.60	10	84.67	85.80	-8	7,358	-0.11%
2021/01/06	6.1	83.94	26	83.81	83.30	-19.9	7,235	-0.28%
2021/01/05	14	83.55	0	0.00	83.30	14	7,177	0.20%
2021/01/04	3.3	84.49	2	84.90	84.60	1.3	7,178	0.02%
2020/12/31	11.1	84.52	5	84.70	84.70	6.1	7,087	0.09%
2020/12/30	2	83.50	22	82.92	84.50	-20	6,929	-0.29%
2020/12/29	20	80.80	4	81.33	81.40	16	6,700	0.24%
2020/12/28	1	80.60	16.2	80.20	80.80	-15.2	6,613	-0.23%
2020/12/25	3	79.30	3	79.40	79.60	0	6,579	0.00%
2020/12/24	1	79.30	0	0.00	79.10	1	6,570	0.02%
2020/12/23	2	79.40	17	79.19	79.10	-15	6,586	-0.23%
2020/12/22	8	80.51	7	81.40	79.70	1	6,595	0.02%
2020/12/21	3	79.23	24	79.94	81.00	-21	6,643	-0.32%
2020/12/18	0	0.00	20.3	79.00	78.30	-20.3	6,524	-0.31%
2020/12/17	7	79.14	0	0.00	79.30	7	6,513	0.11%
2020/12/16	0	0.00	12.2	79.59	79.80	-12.2	6,563	-0.19%
2020/12/15	3	78.50	4	78.40	78.30	-1	6,848	-0.01%
2020/12/11	0	0.00	31.1	79.00	79.00	-31.1	6,829	-0.46%
2020/12/10	0	0.00	4	79.23	79.30	-4	6,844	-0.06%
2020/12/09	4	78.45	4	79.35	79.30	0	6,887	0.00%
2020/12/08	11	79.11	0	0.00	79.00	11	6,885	0.16%
2020/12/07	8	79.86	0	0.00	79.70	8	6,861	0.12%
2020/12/04	0	0.00	21	80.20	80.10	-21	6,826	-0.31%
2020/12/03	9	78.90	6	79.55	79.60	3	6,858	0.04%
2020/12/02	7	78.03	12	78.92	78.90	-5	6,854	-0.07%
2020/12/01	0	0.00	5	78.36	78.90	-5	6,817	-0.07%
2020/11/30	8	77.68	3	79.07	77.00	5	6,774	0.07%
2020/11/27	34	79.18	4	79.05	79.00	30	6,534	0.46%
2020/11/26	2	78.90	4	79.55	79.70	-2	6,504	-0.03%
2020/11/25	3	79.30	11	79.57	79.30	-8	6,603	-0.12%
2020/11/24	5	79.80	9	78.86	78.90	-4	6,564	-0.06%
2020/11/23	26	79.95	3	80.00	80.00	23	6,491	0.35%
2020/11/20	0	0.00	6	79.70	79.80	-6	6,410	-0.09%
2020/11/19	0	0.00	130	79.64	79.80	-130	6,351	-2.05%	大賣/鉅額交易
2020/11/18	7.1	78.93	32	78.96	79.40	-24.9	6,255	-0.40%
2020/11/17	3	77.47	8	77.61	78.00	-5	6,029	-0.08%
2020/11/16	58	77.83	20	78.08	77.80	38	5,975	0.64%
2020/11/13	2	76.30	15	76.52	76.90	-13	5,785	-0.22%
2020/11/12	11	76.59	13	76.74	76.90	-2	5,729	-0.03%
2020/11/11	2	77.05	63.5	77.20	78.00	-61.5	5,629	-1.09%
2020/11/10	21	74.09	41	73.85	74.20	-20	5,280	-0.38%
2020/11/09	6	71.83	10	72.11	71.90	-4	5,044	-0.08%
2020/11/06	5	71.24	0.5	71.30	71.20	4.5	5,015	0.09%
2020/11/05	0	0.00	3	71.10	71.30	-3	5,065	-0.06%
2020/11/04	8	71.01	14	71.19	71.00	-6	5,072	-0.12%
2020/11/03	10	70.35	1	70.30	70.40	9	5,047	0.18%
2020/11/02	1	69.40	0	0.00	69.80	1	5,055	0.02%
2020/10/30	3	68.43	0	0.00	68.80	3	5,087	0.06%
2020/10/29	19	68.95	1	69.60	68.70	18	5,060	0.36%
2020/10/28	0	0.00	3	69.40	70.00	-3	5,133	-0.06%
2020/10/27	2	70.40	9	70.46	70.30	-7	5,170	-0.14%
2020/10/26	3	70.37	6	70.28	70.30	-3	5,183	-0.06%
2020/10/23	11	69.28	1	69.30	69.30	10	5,187	0.19%
2020/10/20	0	0.00	2	69.00	69.00	-2	5,410	-0.04%
2020/10/19	9	69.30	2	69.00	69.00	7	5,406	0.13%
2020/10/16	0	0.00	80	69.40	69.00	-80	5,415	-1.48%
2020/10/15	0	0.00	4	69.28	69.40	-4	5,422	-0.07%
2020/10/14	10	69.05	0	0.00	68.80	10	5,396	0.19%
2020/10/13	1	69.00	0	0.00	69.30	1	5,404	0.02%
2020/10/12	3	69.83	17	69.93	70.00	-14	5,398	-0.26%
2020/10/08	1	69.00	2	69.10	69.20	-1	5,371	-0.02%
2020/10/07	5	68.90	0	0.00	68.80	5	5,395	0.09%
2020/10/06	0	0.00	27	69.25	69.40	-27	5,437	-0.50%
2020/10/05	0	0.00	16	68.56	68.50	-16	5,517	-0.29%
2020/09/30	15	67.97	0	0.00	67.70	15	5,557	0.27%
2020/09/29	0	0.00	4	67.65	67.80	-4	5,596	-0.07%
2020/09/28	3	67.43	0	0.00	67.50	3	5,668	0.05%
2020/09/25	3	67.10	0	0.00	67.50	3	5,700	0.05%
2020/09/24	28	67.00	8	67.21	66.80	20	5,685	0.35%
2020/09/23	8	68.21	2	68.00	68.00	6	5,564	0.11%
2020/09/22	8	68.85	0	0.00	68.30	8	5,702	0.14%
2020/09/21	5.2	70.24	16	70.34	70.20	-10.8	5,821	-0.19%
2020/09/18	3	70.03	58	70.04	69.70	-55	5,952	-0.92%
2020/09/17	5	68.00	3	68.00	68.20	2	5,775	0.03%
2020/09/16	42	68.26	2	68.35	68.30	40	5,901	0.68%
2020/09/15	2	68.00	0	0.00	68.00	2	6,007	0.03%
2020/09/14	14	68.16	4	68.15	68.30	10	6,159	0.16%
2020/09/11	9	68.39	0	0.00	68.80	9	6,120	0.15%
2020/09/10	3	69.60	16	69.22	69.20	-13	6,133	-0.21%
2020/09/09	7	69.70	0	0.00	69.80	7	6,183	0.11%
2020/09/08	6	70.57	8	70.18	70.60	-2	6,248	-0.03%
2020/09/07	4	68.90	6.4	68.61	69.00	-2.4	6,211	-0.04%
2020/09/04	9	67.89	3	68.00	67.70	6	6,281	0.10%
2020/09/03	7	67.93	5	68.50	68.20	2	6,344	0.03%
2020/09/02	22	67.54	0	0.00	67.60	22	6,405	0.34%
2020/09/01	4	67.30	0.1	68.30	68.00	3.9	6,522	0.06%
2020/08/31	2	67.95	3	68.00	67.80	-1	6,544	-0.02%
2020/08/28	0	0.00	3	69.50	69.90	-3	6,465	-0.05%
2020/08/27	8	69.96	0	0.00	69.50	8	6,597	0.12%
2020/08/26	10	69.90	1	70.10	70.20	9	6,602	0.14%
2020/08/25	0	0.00	2	70.40	69.80	-2	6,630	-0.03%
2020/08/24	3	69.50	0	0.00	69.50	3	6,760	0.04%
2020/08/21	5	69.96	1	70.30	70.00	4	6,793	0.06%
2020/08/20	9	69.49	15	69.83	69.30	-6	6,776	-0.09%
2020/08/19	1	71.30	2	71.40	71.20	-1	6,763	-0.01%
2020/08/18	4	72.00	3	71.83	72.00	1	6,828	0.01%
2020/08/17	5.3	71.83	8	71.95	72.30	-2.7	6,891	-0.04%
2020/08/14	3	70.87	10	71.10	71.50	-7	6,878	-0.10%
2020/08/13	2	71.00	9	71.11	71.40	-7	6,919	-0.10%
2020/08/12	3	70.40	2	70.50	70.70	1	6,980	0.01%
2020/08/11	12	71.11	16	71.15	71.00	-4	6,991	-0.06%
2020/08/10	19	70.25	4	70.38	70.70	15	6,966	0.22%
2020/08/07	0	0.00	9	69.29	69.10	-9	6,985	-0.13%
2020/08/06	8	68.64	3	69.10	68.60	5	6,972	0.07%
2020/08/05	0	0.00	20	68.08	68.20	-20	7,000	-0.29%
2020/08/04	0	0.00	10	67.00	67.00	-10	7,059	-0.14%
2020/08/03	30	66.73	2	66.60	66.60	28	7,102	0.39%
2020/07/31	7.3	67.48	4	67.60	67.40	3.3	7,062	0.05%
2020/07/30	18	67.51	4	67.30	67.80	14	7,082	0.20%
2020/07/29	21	67.63	1	68.00	67.30	20	7,097	0.28%
2020/07/28	38	67.51	9	67.40	67.50	29	7,182	0.40%
2020/07/27	58	68.81	3	68.40	68.40	55	7,270	0.76%
2020/07/24	19.3	69.86	0	0.00	69.80	19.3	7,267	0.27%
2020/07/23	48	70.70	0	0.00	70.60	48	7,237	0.66%
2020/07/22	2	71.50	2	71.80	71.40	0	7,313	0.00%
2020/07/20	6	70.68	0.2	71.00	71.00	5.8	7,410	0.08%
2020/07/17	18	71.42	5	71.92	71.00	13	7,470	0.17%
2020/07/16	2	71.80	2	71.60	71.60	0	7,558	0.00%
2020/07/15	0	0.00	1	71.40	71.40	-1	7,591	-0.01%
2020/07/14	5	71.06	0	0.00	71.00	5	7,625	0.07%
2020/07/13	14	71.08	0	0.00	71.00	14	7,686	0.18%
2020/07/10	5	71.14	3	71.03	71.00	2	7,723	0.03%
2020/07/09	4	72.33	21	72.13	72.00	-17	7,708	-0.22%
2020/07/07	14	72.76	9	72.73	72.70	5	7,688	0.07%
2020/07/06	25	73.34	1	73.50	73.30	24	7,677	0.31%
2020/07/03	12	73.20	3	73.40	73.40	9	7,705	0.12%
2020/07/02	15	72.95	0	0.00	72.80	15	7,801	0.19%
2020/07/01	161	71.96	5	72.48	72.50	156	7,861	1.98%	大買/鉅額交易
2020/06/30	3	75.47	209	75.66	75.70	-206	7,763	-2.65%	大賣/鉅額交易
2020/06/29	2	74.95	37.1	75.00	75.00	-35.1	7,660	-0.46%
2020/06/24	2	75.50	6	75.65	75.50	-4	7,519	-0.05%
2020/06/23	2.2	74.75	29	75.21	75.00	-26.8	7,429	-0.36%
2020/06/22	8	74.16	8	74.40	74.10	0	7,347	0.00%
2020/06/19	7	73.39	0	0.00	73.10	7	7,323	0.10%
2020/06/18	13	73.82	5.1	73.81	73.80	7.9	7,230	0.11%
2020/06/17	2	73.60	8	74.23	73.90	-6	7,346	-0.08%
2020/06/16	1	74.20	1	73.82	73.90	0	7,547	0.00%
2020/06/15	7	73.56	4	73.45	73.20	3	7,730	0.04%
2020/06/12	11	73.93	8	73.95	74.20	3	7,939	0.04%
2020/06/11	27	75.80	4	75.18	75.30	23	8,074	0.28%
2020/06/10	10	77.10	7	76.86	77.10	3	8,114	0.04%
2020/06/09	6	76.22	16	76.86	77.00	-10	8,344	-0.12%
2020/06/08	11	76.38	7	76.50	76.80	4	8,429	0.05%
2020/06/05	13	75.18	6	75.20	75.60	7	8,369	0.08%
2020/06/04	14	74.68	9	74.89	75.10	5	8,403	0.06%
2020/06/03	2	74.10	17	74.34	74.90	-15	8,517	-0.18%
2020/06/02	3	72.80	2	72.90	73.20	1	8,431	0.01%
2020/06/01	2	73.05	3	73.17	72.50	-1	8,458	-0.01%
2020/05/29	8	71.75	1	72.50	72.00	7	8,442	0.08%
2020/05/28	7	72.31	13	72.30	72.00	-6	8,344	-0.07%
2020/05/27	0.1	73.00	0	0.00	72.60	0.1	8,388	0.00%
2020/05/26	8	72.94	3	72.90	72.70	5	8,444	0.06%
2020/05/25	8	71.08	3	71.40	71.90	5	8,529	0.06%
2020/05/22	6	72.50	3	72.50	72.20	3	8,514	0.04%
2020/05/21	7	73.47	11	73.56	73.70	-4	8,494	-0.05%
2020/05/20	3	73.23	2	73.10	73.20	1	8,456	0.01%
2020/05/19	2	72.95	9	73.46	73.20	-7	8,431	-0.08%
2020/05/18	2.4	72.34	0	0.00	72.10	2.4	8,353	0.03%
2020/05/15	4	72.35	2	72.10	72.30	2	8,326	0.02%
2020/05/14	8	72.66	0	0.00	72.60	8	8,281	0.10%
2020/05/13	8	73.28	13	73.44	73.90	-5	8,218	-0.06%
2020/05/12	12	73.59	3	73.40	73.40	9	8,200	0.11%
2020/05/11	10	75.09	0	0.00	74.70	10	8,123	0.12%
2020/05/08	13	73.61	9	73.68	73.70	4	8,029	0.05%
2020/05/07	1	72.60	0	0.00	72.80	1	7,971	0.01%
2020/05/06	15	72.74	9	72.99	72.60	6	7,925	0.08%
2020/05/05	13	73.05	2	72.90	72.80	11	7,947	0.14%
2020/05/04	13	72.62	17	73.20	72.90	-4	7,968	-0.05%
2020/04/30	7	74.99	9.2	74.95	75.90	-2.2	7,851	-0.03%
2020/04/29	3	71.57	10	71.67	71.80	-7	7,706	-0.09%
2020/04/28	5	70.16	0	0.00	70.40	5	7,663	0.07%
2020/04/27	4	70.30	28	70.06	70.20	-24	7,813	-0.31%
2020/04/24	9	68.38	0	0.00	68.30	9	7,728	0.12%
2020/04/23	11	68.50	2	69.50	68.70	9	7,685	0.12%
2020/04/22	14	68.26	1	68.20	68.30	13	7,579	0.17%
2020/04/21	9	68.98	16	69.27	68.90	-7	7,531	-0.09%
2020/04/20	6	70.38	3	70.40	70.30	3	7,435	0.04%
2020/04/17	18	71.31	6	71.85	71.10	12	7,388	0.16%
2020/04/16	8	70.93	13	70.62	70.80	-5	7,322	-0.07%
2020/04/15	11	71.64	3	71.87	72.00	8	7,231	0.11%
2020/04/14	80	71.37	10	71.28	71.40	70	7,200	0.97%
2020/04/13	2	70.20	3.3	70.13	70.00	-1.3	7,167	-0.02%
2020/04/10	13	70.81	0	0.00	71.00	13	7,172	0.18%
2020/04/09	9	70.94	5	70.78	70.60	4	7,144	0.06%
2020/04/08	14	70.64	1	69.90	70.90	13	7,095	0.18%
2020/04/07	4	69.60	0	0.00	69.90	4	7,022	0.06%
2020/04/06	8	67.44	13	68.18	68.00	-5	6,954	-0.07%
2020/04/01	3.1	66.50	0	0.00	66.20	3.1	6,876	0.05%
2020/03/31	10	67.83	6	68.10	67.00	4	6,789	0.06%
2020/03/30	6	65.60	4	66.93	67.70	2	6,689	0.03%
2020/03/27	8	69.20	0	0.00	68.00	8	6,622	0.12%
2020/03/26	13	67.85	12	67.86	68.50	1	6,591	0.02%
2020/03/25	10	68.08	7	67.77	68.50	3	6,632	0.05%
2020/03/24	3	65.27	16	65.45	65.20	-13	6,555	-0.20%
2020/03/23	17	62.36	133	62.21	62.00	-116	6,519	-1.78%	大賣/鉅額交易
2020/03/20	3	61.87	9	62.00	65.10	-6	6,384	-0.09%
2020/03/19	18	59.44	21	59.78	59.30	-3	6,141	-0.05%
2020/03/18	51	63.87	19	63.59	61.70	32	5,924	0.54%
2020/03/17	22	66.74	4	66.10	66.20	18	5,653	0.32%
2020/03/16	25	70.48	12	69.64	69.20	13	5,448	0.24%
2020/03/13	21	69.70	12	69.90	72.30	9	5,261	0.17%
2020/03/12	25.3	75.28	3	74.90	75.10	22.3	4,944	0.45%
2020/03/11	15	77.48	4	78.45	77.50	11	4,766	0.23%
2020/03/10	5	77.10	8	77.78	77.60	-3	4,705	-0.06%
2020/03/09	5	78.34	2.7	77.94	77.70	2.4	4,600	0.05%
2020/03/05	6	81.87	0	0.00	82.00	6	4,357	0.14%
2020/03/04	2	80.90	14	81.73	81.80	-12	4,328	-0.28%
2020/03/03	15	81.34	0	0.00	80.80	15	4,312	0.35%
2020/03/02	10	81.03	7	81.59	81.00	3	4,251	0.07%
2020/02/27	1	81.10	2	81.45	82.20	-1	4,352	-0.02%
2020/02/26	10	81.55	4	81.20	81.20	6	4,295	0.14%
2020/02/25	8	82.63	3	82.70	82.60	5	4,166	0.12%
2020/02/24	1	83.60	0	0.00	83.10	1	4,121	0.02%
2020/02/21	2.1	84.41	1	85.00	84.40	1.1	4,092	0.03%
2020/02/19	3	84.80	3	85.50	85.40	0	4,124	0.00%
2020/02/18	6	84.23	0	0.00	84.70	6	4,142	0.14%
2020/02/17	3	84.90	2	84.90	84.70	1	4,134	0.02%
2020/02/14	1	85.10	0	0.00	85.20	1	4,164	0.02%
2020/02/13	5	85.34	0	0.00	85.40	5	4,174	0.12%
2020/02/12	10	84.60	5	84.80	84.90	5	4,204	0.12%
2020/02/11	8	83.95	0	0.00	83.90	8	4,218	0.19%
2020/02/07	4	83.50	4	83.90	84.00	0	4,269	0.00%
2020/02/06	11	83.25	16	84.08	84.30	-5	4,328	-0.12%
2020/02/05	6	82.75	0	0.00	82.50	6	4,278	0.14%
2020/02/04	6	83.47	3	84.00	83.50	3	4,207	0.07%
2020/02/03	8	83.34	6	83.95	83.80	2	4,208	0.05%
2020/01/31	6	84.92	5	85.16	84.90	1	4,171	0.02%
2020/01/30	11	85.35	18.8	85.11	84.70	-7.7	4,124	-0.19%
2020/01/20	2.1	88.49	14.7	88.50	88.20	-12.6	3,939	-0.32%
2020/01/17	0	0.00	2	88.00	88.00	-2	3,937	-0.05%
2020/01/16	6	87.10	0	0.00	87.20	6	3,966	0.15%
2020/01/15	1	87.10	1	87.10	87.30	0	4,006	0.00%
2020/01/14	20.1	87.50	3	87.50	87.90	17.1	4,011	0.43%
2020/01/13	7.1	87.26	0	0.00	87.50	7.1	3,995	0.18%
2020/01/10	17.1	86.75	0	0.00	87.10	17.1	4,008	0.43%
2020/01/09	4	86.85	0	0.00	87.20	4	4,019	0.10%
2020/01/08	10	86.75	1	86.80	86.60	9	4,066	0.22%
2020/01/07	4.1	87.95	0	0.00	87.40	4.1	4,027	0.10%
2020/01/06	17	88.65	4	89.00	88.50	13	4,002	0.32%
2020/01/03	2.1	88.09	0	0.00	88.60	2.1	4,008	0.05%
2020/01/02	3.1	87.61	0	0.00	87.70	3.1	4,006	0.08%
2019/12/31	17	87.85	0	0.00	87.50	17	3,986	0.43%
2019/12/30	5	88.00	1	88.70	88.00	4	3,985	0.10%
2019/12/27	0	0.00	4	89.15	89.10	-4	3,972	-0.10%
2019/12/25	22	88.88	0.5	89.00	88.90	21.5	4,035	0.53%
2019/12/24	1	89.50	0	0.00	89.00	1	4,071	0.02%
2019/12/23	1	89.00	2	88.90	89.40	-1	4,086	-0.02%
2019/12/20	0	0.00	5	88.38	88.90	-5	4,095	-0.12%
2019/12/19	2	88.35	0	0.00	88.00	2	4,049	0.05%
2019/12/18	12	87.79	5	88.20	88.30	7	4,047	0.17%
2019/12/17	6	87.28	13	88.20	88.20	-7	4,054	-0.17%
2019/12/13	2	87.45	4	87.28	86.90	-2	4,059	-0.05%
2019/12/12	2	87.50	12	87.08	87.60	-10	4,072	-0.25%
2019/12/11	2	86.45	0	0.00	86.70	2	4,204	0.05%
2019/12/10	1	86.50	0	0.00	86.70	1	4,215	0.02%
2019/12/06	3	86.67	0	0.00	86.70	3	4,267	0.07%
2019/12/05	2	86.95	0	0.00	86.60	2	4,293	0.05%
2019/12/04	3	86.80	0	0.00	87.10	3	4,285	0.07%
2019/12/02	0	0.00	1	87.00	87.00	-1	4,392	-0.02%
2019/11/29	0	0.00	14	87.49	87.30	-14	4,415	-0.32%
2019/11/28	2	87.85	0	0.00	87.70	2	4,408	0.05%
2019/11/27	0	0.00	1	88.20	88.30	-1	4,457	-0.02%
2019/11/26	14	88.59	2	88.50	88.10	12	4,463	0.27%
2019/11/25	0	0.00	2	87.70	87.80	-2	4,310	-0.05%
2019/11/22	5	87.00	1	87.00	87.40	4	4,417	0.09%
2019/11/21	0	0.00	7	86.34	86.60	-7	4,477	-0.16%
2019/11/20	11	86.65	1	86.80	86.50	10	4,467	0.22%
2019/11/18	11	87.23	0	0.00	87.40	11	4,468	0.25%
2019/11/15	6	87.35	0	0.00	87.40	6	4,500	0.13%
2019/11/14	6	87.10	8	87.46	87.50	-2	4,508	-0.04%
2019/11/13	0	0.00	10	87.30	87.20	-10	4,575	-0.22%
2019/11/12	4	87.68	0	0.00	87.70	4	4,637	0.09%
2019/11/11	9	87.53	4	88.00	87.50	5	4,695	0.11%
2019/11/08	5	88.76	0	0.00	88.70	5	4,746	0.11%
2019/11/06	7	89.60	8	89.84	89.90	-1	4,961	-0.02%
2019/11/05	16	90.49	5	90.52	90.70	11	5,016	0.22%
2019/11/04	0	0.00	12	89.99	90.10	-12	5,109	-0.23%
2019/11/01	6	88.53	0	0.00	89.00	6	5,160	0.12%
2019/10/31	3	89.50	3	89.30	88.60	0	5,291	0.00%
2019/10/30	1	88.50	12	88.82	89.10	-11	5,318	-0.21%
2019/10/29	7	88.63	6	88.62	88.70	1	5,353	0.02%
2019/10/28	14	88.54	5	88.80	88.90	9	5,368	0.17%
2019/10/25	6	88.93	0	0.00	88.80	6	5,463	0.11%
2019/10/24	0	0.00	7	89.20	89.40	-7	5,507	-0.13%
2019/10/23	1	88.90	26	88.90	88.50	-25	5,500	-0.45%
2019/10/22	0	0.00	25	88.52	89.00	-25	5,521	-0.45%
2019/10/21	1	88.20	4	88.65	88.20	-3	5,502	-0.05%
2019/10/18	0	0.00	1.3	88.17	88.10	-1.3	5,514	-0.02%
2019/10/17	3	87.80	3	87.93	87.90	0	5,523	0.00%
2019/10/16	2	88.40	0	0.00	88.00	2	5,509	0.04%
2019/10/15	0	0.00	2	88.20	88.20	-2	5,509	-0.04%
2019/10/14	0	0.00	10	87.58	88.00	-10	5,531	-0.18%
2019/10/09	10	86.77	6	87.33	86.40	4	5,572	0.07%
2019/10/08	0	0.00	12	87.79	87.90	-12	5,587	-0.21%
2019/10/07	3	86.60	0	0.00	86.70	3	5,624	0.05%
2019/10/04	2	86.60	2	86.80	86.40	0	5,658	0.00%
2019/10/03	4	86.38	3	86.67	86.40	1	5,681	0.02%
2019/10/02	3	87.07	0	0.00	87.10	3	5,734	0.05%
2019/10/01	14	86.96	3	88.00	87.20	11	5,789	0.19%
2019/09/27	28	87.08	5	87.58	86.70	23	5,779	0.40%
2019/09/26	38	88.10	0	0.00	87.80	38	5,789	0.66%
2019/09/25	6	87.92	2	88.00	88.30	4	5,841	0.07%
2019/09/24	19	88.73	0	0.00	88.80	19	5,871	0.32%
2019/09/23	2	89.80	0	0.00	89.60	2	5,833	0.03%
2019/09/20	1	89.90	0	0.00	90.50	1	5,912	0.02%
2019/09/19	5	90.08	7	89.70	89.80	-2	6,077	-0.03%
2019/09/18	8	89.61	5	90.60	90.30	3	6,252	0.05%
2019/09/17	22	90.40	1	90.10	90.10	21	6,305	0.33%
2019/09/16	5	92.06	29.1	91.72	91.50	-24.1	6,405	-0.38%
2019/09/12	3	89.33	4	89.35	89.20	-1	6,316	-0.02%
2019/09/11	7	88.67	0	0.00	88.50	7	6,368	0.11%
2019/09/10	1	88.80	4	89.15	88.40	-3	6,358	-0.05%
2019/09/09	22	88.45	2	88.30	88.40	20	6,387	0.31%
2019/09/06	4	89.30	5	89.40	89.20	-1	6,398	-0.02%
2019/09/05	4	89.00	26	89.46	89.50	-22	6,414	-0.34%
2019/09/04	7	87.53	7	87.83	87.60	0	6,405	0.00%
2019/09/03	4	87.45	5	87.00	86.80	-1	6,397	-0.02%
2019/09/02	4	87.60	2	87.70	87.50	2	6,379	0.03%
2019/08/30	8	87.36	35.2	87.42	88.10	-27.2	6,415	-0.42%
2019/08/29	14	85.51	0	0.00	85.90	14	6,386	0.22%
2019/08/28	1	85.40	1	85.20	85.10	0	6,440	0.00%
2019/08/27	17	85.74	1	85.80	85.50	16	6,463	0.25%
2019/08/26	10	85.44	0	0.00	85.60	10	6,367	0.16%
2019/08/23	1	86.70	20	86.70	87.00	-19	6,314	-0.30%
2019/08/22	8	87.14	0	0.00	86.70	8	6,301	0.13%
2019/08/21	4	87.08	9	87.68	86.90	-5	6,410	-0.08%
2019/08/20	71	86.45	7	86.99	87.10	64	6,364	1.01%
2019/08/19	8.1	86.44	0	0.00	86.20	8.1	6,358	0.13%
2019/08/16	4	85.15	55	86.66	86.20	-51	6,343	-0.80%
2019/08/15	6	85.42	0	0.00	85.30	6	6,293	0.10%
2019/08/14	9.3	86.81	0	0.00	86.50	9.3	6,295	0.15%
2019/08/13	1	85.10	4	86.48	86.30	-3	6,275	-0.05%
2019/08/12	22	86.45	2	86.12	86.10	20	6,185	0.32%
2019/08/08	6	88.82	0	0.00	88.60	6	6,104	0.10%
2019/08/07	24	89.25	2	90.00	89.10	22	6,045	0.36%
2019/08/06	139.3	88.54	4	89.35	89.20	135.3	6,044	2.24%	大買/鉅額交易
2019/08/05	26	90.69	8	91.09	90.60	18	5,914	0.30%
2019/08/02	29.2	92.04	8	91.98	92.00	21.2	5,867	0.36%
2019/08/01	40	93.68	3	93.90	93.90	37	5,898	0.63%
2019/07/31	34	95.21	3	95.70	95.00	31	5,872	0.53%
2019/07/30	31	95.24	4	95.63	95.10	27	5,894	0.46%
2019/07/29	14	95.05	1	95.20	95.30	13	5,901	0.22%
2019/07/26	11.1	96.19	1	96.00	96.00	10.1	5,840	0.17%
2019/07/25	4	96.40	1	97.00	96.10	3	5,895	0.05%
2019/07/24	4	96.13	0.1	96.50	96.20	3.9	5,912	0.07%
2019/07/23	9	96.52	0	0.00	96.40	9	5,916	0.15%
2019/07/22	6	96.50	0	0.00	96.50	6	5,937	0.10%
2019/07/19	9	96.84	128	96.65	96.50	-119	5,955	-2.00%	大賣/鉅額交易
2019/07/18	4	96.95	0	0.00	96.80	4	5,985	0.07%
2019/07/17	2	97.30	0	0.00	97.10	2	6,011	0.03%
2019/07/16	135	97.81	3	97.70	97.90	132	5,962	2.21%	大買/鉅額交易
2019/07/15	2	97.85	0	0.00	97.80	2	5,970	0.03%
2019/07/12	7	98.49	0	0.00	98.40	7	5,959	0.12%
2019/07/11	6	98.30	0	0.00	98.30	6	5,994	0.10%
2019/07/10	7.5	98.70	0	99.50	98.70	7.5	5,992	0.12%
2019/07/09	0	0.00	7	98.40	98.50	-7	6,002	-0.12%
2019/07/08	8	98.80	0	0.00	99.00	8	6,010	0.13%
2019/07/05	2	100.00	0	0.00	100.00	2	5,972	0.03%
2019/07/04	1	100.00	133	100.50	100.00	-132	5,979	-2.21%	大賣/鉅額交易
2019/07/03	5	100.00	0	0.00	100.50	5	6,028	0.08%
2019/07/02	5	100.70	1	100.50	100.50	4	6,120	0.07%
2019/07/01	138	102.50	0	0.00	102.00	138	6,077	2.27%	大買/鉅額交易
2019/06/28	4	103.25	0	0.00	103.00	4	6,002	0.07%
2019/06/26	126	102.98	3	103.00	102.00	123	5,990	2.05%	大買/鉅額交易
2019/06/25	17.6	110.67	120	110.01	110.00	-102.4	5,780	-1.77%	大賣/鉅額交易
2019/06/24	5	111.50	2.1	111.48	111.00	2.9	5,627	0.05%
2019/06/21	6	110.33	0	0.00	110.00	6	5,539	0.11%
2019/06/18	0	0.00	4	111.00	111.50	-4	5,261	-0.08%
2019/06/17	1	110.50	0	0.00	110.50	1	5,289	0.02%
2019/06/14	3	110.00	2	110.00	110.50	1	5,284	0.02%
2019/06/12	3	108.00	3	109.50	109.50	0	5,282	0.00%
2019/06/11	1	107.50	0	0.00	108.00	1	5,227	0.02%
2019/06/10	1	107.50	0	0.00	107.50	1	5,203	0.02%
2019/05/30	7	106.50	0	0.00	107.00	7	5,227	0.13%
2019/05/28	4	107.00	1	106.50	106.50	3	5,386	0.06%
2019/05/27	2	106.50	0	0.00	106.50	2	5,312	0.04%
2019/05/24	2	105.25	0	0.00	106.00	2	5,380	0.04%
2019/05/21	1	107.00	0	0.00	107.50	1	5,525	0.02%
2019/05/17	0	0.00	3	106.50	106.00	-3	5,574	-0.05%
2019/05/15	1	106.50	0	0.00	106.00	1	5,676	0.02%
2019/05/14	5	106.40	0	0.00	106.00	5	5,765	0.09%
2019/05/09	5	107.20	0	0.00	106.00	5	5,809	0.09%
2019/05/07	5	109.40	0.1	109.50	109.50	4.9	5,690	0.09%
2019/05/06	0	0.00	1	111.00	111.00	-1	5,640	-0.02%
2019/05/03	2	112.00	0	0.00	112.00	2	5,640	0.04%
2019/04/30	55	111.00	0	0.00	111.00	55	5,499	1.00%
2019/04/29	82	110.50	0	0.00	111.00	82	5,484	1.50%
2019/04/26	0	0.00	2	110.50	110.50	-2	5,486	-0.04%
2019/04/25	0.1	109.50	2	109.50	109.50	-1.9	5,476	-0.03%
2019/04/18	1	108.00	3	109.00	109.00	-2	5,584	-0.04%
2019/04/17	0	0.00	0	108.50	108.50	0	5,755	0.00%
2019/04/16	1	108.50	0	0.00	108.50	1	5,816	0.02%
2019/04/11	0	0.00	5	109.00	110.00	-5	5,783	-0.09%
2019/04/09	2.2	108.77	0	0.00	109.00	2.2	5,818	0.04%
2019/04/08	2	108.50	3	109.50	109.00	-1	5,761	-0.02%
2019/04/02	1	110.00	0	110.00	110.00	1	5,621	0.02%
2019/04/01	6	110.33	0	0.00	110.00	6	5,701	0.11%
2019/03/29	0	0.00	4	111.00	112.00	-4	5,621	-0.07%
2019/03/28	102	109.50	0	0.00	109.50	102	5,587	1.83%	大買/鉅額交易
2019/03/27	0	0.00	1	110.00	110.00	-1	5,571	-0.02%
2019/03/26	0	0.00	1	109.50	109.00	-1	5,566	-0.02%
2019/03/20	100	109.50	0	0.00	108.50	100	5,556	1.80%
2019/03/19	0	0.00	3	110.00	109.50	-3	5,527	-0.05%
2019/03/18	0	0.00	2	109.50	109.50	-2	5,513	-0.04%
2019/03/14	4	108.38	0	0.00	107.50	4	5,478	0.07%
2019/03/12	3	108.50	0	0.00	108.50	3	5,571	0.05%
2019/03/11	4	108.38	2	108.50	108.00	2	5,615	0.04%
2019/03/08	1	107.50	0	0.00	108.50	1	5,630	0.02%
2019/03/07	0	0.00	3	108.67	108.50	-3	5,697	-0.05%
2019/03/06	0	0.00	12	107.50	107.50	-12	5,667	-0.21%
2019/03/04	0	0.00	2	106.50	106.50	-2	5,751	-0.03%
2019/02/26	2	106.00	6	106.00	106.00	-4	5,632	-0.07%
2019/02/25	0	0.00	2	107.00	107.00	-2	5,595	-0.04%
2019/02/22	0	0.00	4	106.38	106.00	-4	5,556	-0.07%
2019/02/21	0	0.00	2	106.00	105.50	-2	5,539	-0.04%
2019/02/20	0	0.00	2	105.50	105.50	-2	5,489	-0.04%
2019/02/19	2	104.25	0	0.00	104.50	2	5,400	0.04%
2019/02/18	2	104.00	0	0.00	104.00	2	5,382	0.04%
2019/02/15	1	104.00	2	104.00	104.00	-1	5,318	-0.02%
2019/02/14	2	104.50	0	0.00	104.00	2	5,278	0.04%
2019/02/13	168	103.50	3	104.50	103.50	165	5,214	3.16%	大買/鉅額交易
2019/02/12	3	104.50	0	0.00	104.50	3	5,184	0.06%
2019/02/11	6	104.83	0	0.00	103.50	6	5,174	0.12%
2019/01/30	2	106.00	4	107.00	106.50	-2	5,078	-0.04%
2019/01/29	3	105.83	0	0.00	106.00	3	5,050	0.06%
2019/01/28	0	0.00	1	107.50	107.50	-1	5,012	-0.02%
2019/01/25	5	106.70	4	106.75	107.50	1	5,091	0.02%
2019/01/24	11	105.14	0	0.00	105.00	11	5,109	0.22%
2019/01/23	5	106.60	0	0.00	106.50	5	5,141	0.10%
2019/01/22	0	0.00	1	108.50	108.00	-1	5,165	-0.02%
2019/01/21	0	0.00	2	108.00	108.00	-2	5,171	-0.04%
2019/01/17	0	0.00	4	106.75	106.50	-4	5,286	-0.08%
2019/01/16	1	105.50	0	0.00	105.50	1	5,351	0.02%
2019/01/11	2	106.00	0	0.00	106.00	2	5,423	0.04%
2019/01/10	6	106.67	1	107.00	107.00	5	5,412	0.09%
2019/01/09	5	105.20	9	107.44	108.50	-4	5,380	-0.07%
2019/01/08	1	107.00	4	106.00	107.00	-3	5,197	-0.06%
2019/01/07	0	0.00	7	103.07	104.50	-7	5,151	-0.14%
2019/01/04	5	99.62	4	99.75	99.80	1	5,262	0.02%
2019/01/03	3	99.37	2	100.50	100.00	1	5,549	0.02%
2019/01/02	10	100.45	0	0.00	99.70	10	5,581	0.18%
2018/12/28	114	102.50	2	105.00	105.00	112	5,584	2.01%	大買/鉅額交易
2018/12/27	4	101.13	3	102.50	102.50	1	5,677	0.02%
2018/12/26	4	101.00	11	100.50	100.00	-7	5,749	-0.12%
2018/12/25	5	100.32	11	100.18	101.50	-6	5,835	-0.10%
2018/12/24	10	102.55	4	102.50	103.00	6	5,903	0.10%
2018/12/21	3	106.00	0	0.00	105.00	3	6,115	0.05%
2018/12/20	0	0.00	4	106.00	106.00	-4	6,287	-0.06%
2018/12/19	2	105.00	2	106.00	106.00	0	6,381	0.00%
2018/12/17	0	0.00	2	105.50	105.50	-2	6,825	-0.03%
2018/12/12	0	0.00	2	106.00	105.50	-2	7,026	-0.03%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/10	5	105.30	0	0.00	105.00	5	7,112	0.07%
2018/12/07	2	106.00	0	106.00	105.50	2	7,206	0.03%
2018/12/06	0	0.00	6	106.00	105.50	-6	7,227	-0.08%
2018/12/04	3	107.00	0	0.00	107.00	3	7,263	0.04%
2018/12/03	0	0.00	3	108.17	107.50	-3	7,251	-0.04%
2018/11/30	0	0.00	3	106.17	106.50	-3	7,250	-0.04%
2018/11/28	7	102.71	4	104.50	104.50	3	7,174	0.04%
2018/11/27	5	104.90	0	0.00	104.50	5	7,105	0.07%
2018/11/26	5	106.60	0	0.00	106.50	5	7,115	0.07%
2018/11/22	0	0.00	3	107.50	107.50	-3	7,115	-0.04%
2018/11/21	2	106.50	2	107.00	107.00	0	7,104	0.00%
2018/11/19	2	107.50	4	107.50	108.00	-2	7,201	-0.03%
2018/11/16	2	107.50	2	109.00	108.00	0	7,266	0.00%
2018/11/15	5	107.00	4	107.25	107.50	1	7,286	0.01%
2018/11/14	4	105.63	0	0.00	106.00	4	7,306	0.05%
2018/11/13	12	105.88	1	106.00	106.50	11	7,294	0.15%
2018/11/12	2	107.00	5	107.50	107.50	-3	7,245	-0.04%
2018/11/09	5	107.40	0	0.00	107.50	5	7,248	0.07%
2018/11/08	4	110.25	2	111.50	110.00	2	7,169	0.03%
2018/11/07	0	0.00	1	110.00	110.50	-1	7,183	-0.01%
2018/11/06	6	110.17	3	109.50	110.00	3	7,200	0.04%
2018/11/05	0	0.00	6	109.50	111.50	-6	7,170	-0.08%
2018/11/02	4	107.88	1	108.00	109.00	3	7,123	0.04%
2018/11/01	5	110.30	0	0.00	110.00	5	7,083	0.07%
2018/10/31	2.1	110.05	13	110.35	112.00	-10.9	7,132	-0.15%
2018/10/30	1	108.50	2	109.50	108.00	-1	7,088	-0.01%
2018/10/29	2	107.50	2	108.50	108.50	0	7,068	0.00%
2018/10/25	4	108.00	8	107.50	107.50	-4	7,129	-0.06%
2018/10/24	2	111.50	0	0.00	112.00	2	7,081	0.03%
2018/10/23	7	112.21	7	112.64	113.00	0	7,021	0.00%
2018/10/22	1	115.00	3	115.33	114.50	-2	6,983	-0.03%
2018/10/19	6	112.75	3	113.50	113.50	3	7,031	0.04%
2018/10/18	1	115.50	0	0.00	114.00	1	6,998	0.01%
2018/10/17	4	114.75	2	117.00	114.50	2	7,036	0.03%
2018/10/16	6	115.00	0	0.00	115.50	6	7,038	0.09%
2018/10/15	8	115.56	0	0.00	115.50	8	7,018	0.11%
2018/10/12	8	113.69	12	117.13	118.50	-4	6,930	-0.06%
2018/10/11	10	116.30	0	0.00	114.00	10	6,817	0.15%
2018/10/09	0	0.00	4	123.25	124.00	-4	6,592	-0.06%
2018/10/08	2	120.00	4	121.25	121.50	-2	6,555	-0.03%
2018/10/05	3	121.00	0	0.00	120.50	3	6,510	0.05%
2018/10/04	2	123.25	1	124.50	124.00	1	6,407	0.02%
2018/09/27	5	126.40	11	127.27	127.50	-6	6,435	-0.09%
2018/09/26	1	124.50	0	0.00	125.00	1	6,466	0.02%
2018/09/25	6	127.25	0	0.00	126.50	6	6,583	0.09%
2018/09/21	4	129.00	5	127.30	128.00	-1	6,626	-0.02%
2018/09/18	0	0.00	7	121.00	121.00	-7	6,614	-0.11%
2018/09/14	4	120.00	5	121.80	121.50	-1	6,739	-0.01%
2018/09/13	1	119.50	6	119.83	120.50	-5	6,742	-0.07%
2018/09/12	2	118.00	0	0.00	118.00	2	6,740	0.03%
2018/09/11	2	118.00	0	0.00	118.50	2	6,854	0.03%
2018/09/10	5	118.40	0.1	119.50	118.50	4.9	7,005	0.07%
2018/09/07	2	118.25	4	120.00	120.00	-2	7,272	-0.03%
2018/09/06	0	0.00	3	119.50	119.50	-3	7,315	-0.04%
2018/09/05	2	120.00	0	0.00	120.00	2	7,372	0.03%
2018/09/04	0	0.00	2	121.50	121.50	-2	7,404	-0.03%
2018/09/03	4	121.38	0	0.00	120.00	4	7,431	0.05%
2018/08/31	2	120.50	2	123.00	123.00	0	7,459	0.00%
2018/08/29	1	122.00	1	122.00	122.00	0	7,451	0.00%
2018/08/28	3	122.83	0	0.00	123.00	3	7,511	0.04%
2018/08/27	0	0.00	4	123.75	123.50	-4	7,587	-0.05%
2018/08/24	7	121.50	3	122.33	121.50	4	7,653	0.05%
2018/08/23	0	0.00	10	121.90	123.00	-10	8,385	-0.12%
2018/08/22	0	0.00	2	120.00	120.00	-2	8,445	-0.02%
2018/08/21	4	118.38	3	119.50	119.00	1	8,502	0.01%
2018/08/16	0	0.00	0.2	118.00	118.50	-0.2	8,693	0.00%
2018/08/14	0	0.00	5	118.50	118.00	-5	8,768	-0.06%
2018/08/13	6	117.00	3	118.50	117.00	3	8,774	0.03%
2018/08/10	2	118.50	1	119.00	119.00	1	8,810	0.01%
2018/08/09	2	120.00	0	0.00	119.50	2	8,982	0.02%
2018/08/08	3	120.00	2.1	120.48	121.00	0.9	9,091	0.01%
2018/08/07	0	0.00	6	120.00	120.00	-6	9,189	-0.07%
2018/08/03	5	118.00	2	119.00	118.50	3	9,339	0.03%
2018/08/02	4	118.50	0	0.00	118.00	4	9,444	0.04%
2018/08/01	6	119.33	0	0.00	120.00	6	9,409	0.06%
2018/07/31	0	0.00	3.1	119.67	120.50	-3.1	9,434	-0.03%
2018/07/27	0	0.00	3	118.33	118.50	-3	9,463	-0.03%
2018/07/26	0	0.00	5	117.30	118.00	-5	9,474	-0.05%
2018/07/25	2	115.50	0	0.00	115.50	2	9,456	0.02%
2018/07/24	1	115.00	8	115.50	116.00	-7	9,425	-0.07%
2018/07/23	0	0.00	3	113.83	114.00	-3	9,375	-0.03%
2018/07/20	2	112.50	3	113.00	113.00	-1	9,359	-0.01%
2018/07/18	3	112.50	4	113.13	113.50	-1	9,486	-0.01%
2018/07/17	8	112.50	4	112.50	112.50	4	9,511	0.04%
2018/07/16	4	114.25	0	0.00	114.50	4	9,494	0.04%
2018/07/13	0	0.00	4	115.50	115.50	-4	9,562	-0.04%
2018/07/12	30	113.75	0	0.00	114.00	30	9,584	0.31%
2018/07/11	13	113.92	2	114.00	114.00	11	9,635	0.11%
2018/07/10	10.1	114.85	0	0.00	114.50	10.1	9,629	0.10%
2018/07/09	2	115.00	5	115.40	115.50	-3	9,664	-0.03%
2018/07/06	14	114.64	3	113.00	113.00	11	9,584	0.11%
2018/07/05	37	116.74	7	116.57	116.50	30	9,554	0.31%
2018/07/04	2	123.00	94	126.40	127.00	-92	9,404	-0.98%
2018/07/03	4	124.25	1	125.00	124.00	3	9,268	0.03%
2018/07/02	0	0.00	6	122.67	123.50	-6	9,094	-0.07%
2018/06/29	0	0.00	52	119.99	121.50	-52	8,965	-0.58%
2018/06/28	3	117.00	0	0.00	117.50	3	8,658	0.03%
2018/06/27	3	118.50	5	119.00	118.00	-2	8,588	-0.02%
2018/06/26	3	117.50	7	118.57	118.00	-4	8,530	-0.05%
2018/06/25	3	117.50	2	117.25	118.00	1	8,443	0.01%
2018/06/22	0	0.00	4	116.88	117.50	-4	8,385	-0.05%
2018/06/21	0	0.00	1	115.50	115.50	-1	8,308	-0.01%
2018/06/20	0	0.00	7	114.07	114.50	-7	8,327	-0.08%
2018/06/19	4	109.63	9	111.17	111.00	-5	8,344	-0.06%
2018/06/15	10	111.70	2	112.50	112.50	8	8,192	0.10%
2018/06/14	2	114.50	6	113.50	113.50	-4	7,897	-0.05%
2018/06/13	4	114.75	1	115.50	115.50	3	7,828	0.04%
2018/06/11	0	0.00	3	116.17	116.00	-3	7,844	-0.04%
2018/06/06	3	115.00	0	0.00	115.50	3	7,864	0.04%
2018/06/05	6	116.00	0	0.00	115.50	6	7,859	0.08%
2018/06/04	0	0.00	6	116.50	117.00	-6	7,834	-0.08%
2018/06/01	10	114.65	0	0.00	115.00	10	7,813	0.13%
2018/05/31	5	116.80	8	118.56	115.00	-3	7,713	-0.04%
2018/05/30	3	115.67	3	116.83	116.50	0	6,985	0.00%
2018/05/29	1	117.00	2	117.50	117.50	-1	6,911	-0.01%
2018/05/28	0	0.00	2	116.50	117.00	-2	6,987	-0.03%
2018/05/25	2	115.74	0	0.00	115.00	2	6,962	0.03%
2018/05/24	0	0.00	1	117.00	117.00	-1	6,884	-0.01%
2018/05/23	2	116.50	0	0.00	116.50	2	6,865	0.03%
2018/05/22	7	117.43	0	116.50	116.50	7	6,912	0.10%
2018/05/21	0	0.00	2	119.00	118.00	-2	7,032	-0.03%
2018/05/18	4	117.50	18	118.00	117.50	-14	7,107	-0.20%
2018/05/17	2	115.50	125.1	118.36	117.50	-123.1	7,177	-1.72%	大賣/鉅額交易
2018/05/16	0	0.00	8	114.94	115.50	-8	7,113	-0.11%
2018/05/15	119	114.00	0	0.00	112.50	119	7,279	1.63%	大買/鉅額交易
2018/05/14	4	114.50	1	115.00	114.50	3	7,318	0.04%
2018/05/11	1	114.00	16	113.63	114.50	-15	7,367	-0.20%
2018/05/10	6	110.17	3	110.00	110.50	3	7,277	0.04%
2018/05/09	0	0.00	0.2	110.00	110.00	-0.2	7,237	0.00%
2018/05/08	0	110.50	154	111.00	111.00	-154	7,251	-2.12%	大賣/鉅額交易
2018/05/07	0	0.00	3	110.17	110.50	-3	7,317	-0.04%
2018/05/03	3	109.17	0	110.00	109.50	3	7,424	0.04%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/30	0	0.00	2	109.50	109.50	-2	7,476	-0.03%
2018/04/26	3	107.50	9	108.22	108.50	-6	7,538	-0.08%
2018/04/25	10	105.90	2	107.50	107.50	8	7,551	0.11%
2018/04/24	0	0.00	5	107.50	107.00	-5	7,502	-0.07%
2018/04/23	4	108.38	0	0.00	108.00	4	7,520	0.05%
2018/04/19	2	109.00	2	110.00	109.50	0	7,464	0.00%
2018/04/18	6	108.25	8	108.38	108.50	-2	7,499	-0.03%
2018/04/17	1	108.00	8	108.00	108.00	-7	7,577	-0.09%
2018/04/16	117	109.01	0	0.00	109.50	117	7,631	1.53%	大買/鉅額交易
2018/04/13	8	110.06	3	110.00	110.00	5	7,875	0.06%
2018/04/12	3	110.00	3	110.50	110.50	0	7,912	0.00%
2018/04/11	14	110.61	6	111.00	111.50	8	7,953	0.10%
2018/04/09	0	0.00	11	110.82	112.00	-11	8,083	-0.14%
2018/04/03	5	107.50	4	107.50	107.50	1	8,148	0.01%
2018/03/31	0	0.00	3	108.50	108.50	-3	8,354	-0.04%
2018/03/30	7	108.07	0	0.00	108.50	7	8,499	0.08%
2018/03/28	3	109.00	0	0.00	109.00	3	8,374	0.04%
2018/03/27	0	0.00	3	110.50	110.00	-3	8,386	-0.04%
2018/03/26	4	109.38	0	0.00	109.50	4	8,370	0.05%
2018/03/23	2	109.25	4	110.25	110.00	-2	8,368	-0.02%
2018/03/22	48	110.23	4	112.13	111.00	44	8,418	0.52%
2018/03/21	0	0.00	5	110.80	111.00	-5	8,354	-0.06%
2018/03/20	0	0.00	3	110.50	110.50	-3	8,425	-0.04%
2018/03/19	3	109.00	0	0.00	109.50	3	8,439	0.04%
2018/03/16	0	0.00	3	109.00	110.00	-3	8,428	-0.04%
2018/03/15	0.1	107.00	0	0.00	107.00	0.1	8,252	0.00%
2018/03/14	3	107.00	7	107.71	107.50	-4	8,258	-0.05%
2018/03/13	6	106.75	0	0.00	107.00	6	8,204	0.07%
2018/03/12	3	107.00	9	107.67	107.50	-6	8,214	-0.07%
2018/03/07	3	105.17	2	105.50	105.50	1	8,334	0.01%
2018/03/06	4	105.13	0	0.00	106.00	4	8,309	0.05%
2018/03/05	6	104.67	5	105.60	105.00	1	8,483	0.01%
2018/03/02	6	105.17	3	105.00	105.00	3	8,399	0.04%
2018/03/01	9	105.28	6	106.00	106.00	3	8,329	0.04%
2018/02/27	2	108.50	5	110.30	108.50	-3	8,188	-0.04%
2018/02/26	7	108.79	117	109.50	109.00	-110	8,078	-1.36%	大賣/鉅額交易
2018/02/23	0	0.00	31.5	108.12	109.00	-31.5	8,048	-0.39%
2018/02/22	15	107.20	3	107.00	106.50	12	8,038	0.15%
2018/02/21	2	108.00	14	109.07	109.50	-12	7,933	-0.15%
2018/02/12	129	105.97	3	106.50	105.50	126	7,765	1.62%	大買/鉅額交易
2018/02/09	10	105.40	8	106.38	105.50	2	7,663	0.03%
2018/02/08	2	107.00	2	108.50	108.50	0	7,513	0.00%
2018/02/07	5	108.80	16	108.78	107.50	-11	7,433	-0.15%
2018/02/06	11	103.91	9	103.56	103.00	2	7,156	0.03%
2018/02/05	5	104.70	28	106.77	107.50	-23	6,991	-0.33%
2018/02/02	10	108.20	0	0.00	107.00	10	6,830	0.15%
2018/02/01	2	109.00	6.4	110.31	110.50	-4.4	6,744	-0.07%
2018/01/31	6	108.08	0	0.00	109.00	6	6,662	0.09%
2018/01/30	11	111.86	7	110.71	109.50	4	6,615	0.06%
2018/01/29	0	0.00	5	113.20	114.50	-5	6,493	-0.08%
2018/01/26	0	0.00	8	109.56	111.00	-8	6,339	-0.13%
2018/01/25	3	108.00	4	109.50	109.00	-1	6,219	-0.02%
2018/01/22	4	106.50	4	107.50	109.00	0	6,004	0.00%
2018/01/19	3	107.50	0	0.00	107.50	3	5,923	0.05%
2018/01/18	3	108.50	2.1	108.49	109.00	0.9	5,876	0.02%
2018/01/16	3	108.00	0	0.00	108.50	3	5,752	0.05%
2018/01/15	0	0.00	1	109.00	109.00	-1	5,743	-0.02%
2018/01/11	3	108.50	1	109.00	109.00	2	5,631	0.04%
2018/01/10	4	110.13	2	108.00	108.00	2	5,523	0.04%
2018/01/09	4	107.50	15	108.03	110.00	-11	5,373	-0.20%
2018/01/05	3	104.00	0	0.00	104.00	3	5,000	0.06%
2018/01/04	0	0.00	6	104.50	104.50	-6	4,931	-0.12%
2018/01/03	2	103.50	2	104.50	103.50	0	4,853	0.00%
2018/01/02	0	0.00	3	103.50	103.50	-3	4,709	-0.06%