中裕 (4147)-統一-彰化券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
90.9
漲跌
▼0.1
漲幅
-0.11%
成交量
528張
產業
上櫃生技醫療類股
315人加入追蹤

立即追蹤
本地時間:13:30

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

中裕 (4147)籌碼相關－統一-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

統一-彰化券商分點個股進出
統一-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
2024/06/11	0	0.00	7	92.76	91.00	-7	1,182	-0.59%
2024/06/05	0	0.00	1	89.80	90.30	-1	1,237	-0.08%
2024/05/31	0	0.00	2	89.90	90.10	-2	1,420	-0.14%
2024/05/30	0	0.00	2	89.05	88.60	-2	1,475	-0.14%
2024/05/29	0	0.00	1	90.90	89.10	-1	1,511	-0.07%
2024/05/28	0	0.00	1	88.90	88.70	-1	1,555	-0.06%
2024/05/21	0	0.00	5	89.98	88.00	-5	2,123	-0.24%
2024/05/17	0	0.00	1	87.90	87.70	-1	2,170	-0.05%
2024/05/16	0	0.00	2	86.50	86.90	-2	2,189	-0.09%
2024/05/14	0	0.00	1	87.90	87.40	-1	2,250	-0.04%
2024/05/09	0.3	85.80	1	86.60	85.70	-0.7	2,337	-0.03%
2024/05/07	4	86.00	4	86.60	86.70	0	2,336	0.00%
2024/05/06	0	0.00	8	87.76	88.00	-8	2,331	-0.34%
2024/04/29	0	0.00	1	85.90	86.00	-1	2,338	-0.04%
2024/04/23	0	0.00	1	83.20	82.80	-1	2,328	-0.04%
2024/04/22	3	82.00	0	0.00	81.80	3	2,329	0.13%
2024/04/19	12	84.67	0	0.00	83.10	12	2,334	0.51%
2024/04/16	1	87.80	0	0.00	87.90	1	2,351	0.04%
2024/04/15	2	91.00	0	0.00	90.10	2	2,342	0.09%
2024/04/11	2	94.50	1	94.50	95.80	1	2,349	0.04%
2024/04/10	8	94.13	2.1	94.94	93.20	5.9	2,339	0.25%
2024/04/09	0	0.00	24	96.37	96.20	-24	2,301	-1.04%
2024/04/08	0.6	90.63	16	93.05	93.00	-15.4	2,236	-0.69%
2024/04/03	46.3	90.55	56	92.48	90.60	-9.7	2,195	-0.44%
2024/04/01	0	0.00	45	90.57	90.10	-45	2,074	-2.17%
2024/03/28	8	88.04	8	88.75	88.40	0	2,045	0.00%
2024/03/27	15	88.40	29	89.03	88.00	-14	2,040	-0.69%
2024/03/26	1	88.10	24	89.46	88.10	-23	2,033	-1.13%
2024/03/25	2	88.00	20	88.72	87.80	-18	2,027	-0.89%
2024/03/20	0	0.00	0.1	90.50	89.40	-0.1	2,002	0.00%
2024/03/15	11	90.20	0	0.00	90.10	11	1,970	0.56%
2024/03/14	1	91.00	1	91.70	91.70	0	1,960	0.00%
2024/03/13	2	90.75	2	91.30	90.90	0	1,947	0.00%
2024/03/12	74	92.30	8	93.85	91.90	66	1,944	3.39%
2024/03/11	4	93.50	0	0.00	94.10	4	1,907	0.21%
2024/03/08	247	98.59	0	0.00	96.80	247	1,865	13.24%	大買/鉅額交易
2024/03/07	4	104.00	50	106.74	107.50	-46	1,797	-2.56%
2024/03/05	151	104.21	0	0.00	102.50	151	1,704	8.86%	大買/鉅額交易
2024/03/04	33	108.36	4	110.50	109.00	29	1,641	1.77%
2024/03/01	58	108.10	0	0.00	109.00	58	1,602	3.62%
2024/02/29	301	108.60	311	109.44	110.50	-10	1,559	-0.64%	大買/大賣/
2024/02/27	40	112.85	73	114.71	114.00	-33	1,413	-2.33%
2024/02/26	133.3	106.13	348	108.15	108.00	-214.7	1,247	-17.21%	大買/大賣/鉅額交易
2024/02/23	0	0.00	29	102.48	102.50	-29	1,107	-2.62%
2024/02/22	1	94.30	1	95.70	96.30	0	1,019	0.00%
2024/02/21	2	94.50	2	94.90	94.80	0	1,005	0.00%
2024/02/20	0	0.00	15	96.05	96.30	-15	979	-1.53%
2024/02/19	0	0.00	35	93.13	93.00	-35	952	-3.67%
2024/02/16	0	0.00	1	93.40	91.60	-1	952	-0.10%
2024/02/15	0	0.00	22.1	92.53	91.10	-22.1	963	-2.29%
2024/02/05	0	0.00	4	91.90	88.70	-4	978	-0.41%
2024/02/02	0	0.00	10.2	91.59	89.80	-10.2	993	-1.03%
2024/02/01	1	91.60	17	91.40	91.50	-16	985	-1.62%
2024/01/31	0	85.80	0	0.00	86.00	0	949	0.01%
2024/01/30	0.1	86.00	0	0.00	86.20	0.1	961	0.01%
2024/01/29	0.1	86.50	0	0.00	87.00	0.1	971	0.01%
2024/01/26	0.1	87.50	0	0.00	87.00	0.1	976	0.01%
2024/01/24	0	0.00	12	87.93	88.90	-12	991	-1.21%
2024/01/23	0	0.00	1	86.60	86.60	-1	1,004	-0.10%
2024/01/17	29	86.34	0	0.00	85.80	29	1,066	2.72%
2024/01/15	2	90.75	2	90.90	90.80	0	1,072	0.00%
2024/01/12	0	0.00	7	90.73	89.10	-7	1,055	-0.66%
2024/01/11	0	0.00	2	88.10	88.00	-2	1,018	-0.20%
2024/01/10	0	0.00	2	86.70	87.00	-2	1,020	-0.20%
2024/01/05	0	0.00	22	87.66	87.10	-22	996	-2.21%
2024/01/04	0	0.00	2	85.90	85.20	-2	956	-0.21%
2023/12/29	2	81.00	2	81.30	82.00	0	971	0.00%
2023/12/22	2	81.90	0	0.00	80.90	2	1,004	0.20%
2023/12/19	7	81.16	0	0.00	80.70	7	1,078	0.65%
2023/12/11	2	81.80	0	0.00	81.80	2	1,287	0.16%
2023/12/07	24	81.98	0	0.00	82.50	24	1,349	1.78%
2023/11/27	79	85.15	32	85.98	83.90	47	2,134	2.20%
2023/11/21	0	0.00	6	82.97	82.70	-6	2,373	-0.25%
2023/11/16	2	81.45	1	81.30	82.50	1	2,595	0.04%
2023/11/15	0	0.00	5	83.16	81.90	-5	2,750	-0.18%
2023/11/14	2	77.00	2	78.00	79.70	0	2,808	0.00%
2023/11/13	133	78.32	1	77.40	77.70	132	2,793	4.72%	大買/鉅額交易
2023/11/10	125	82.16	0	0.00	81.70	125	2,757	4.53%	大買/鉅額交易
2023/11/09	29	84.18	0	0.00	84.00	29	2,740	1.06%
2023/11/08	2	85.50	2	86.50	85.80	0	2,748	0.00%
2023/11/01	0	0.00	1	87.90	86.70	-1	2,855	-0.04%
2023/10/30	12	87.10	12	87.50	87.50	0	2,847	0.00%
2023/10/27	0	0.00	13	88.16	87.40	-13	2,846	-0.46%
2023/10/26	8	84.49	0	0.00	84.00	8	2,806	0.29%
2023/10/25	0	85.80	0	0.00	85.90	0	2,821	0.00%
2023/10/24	1	86.10	3	86.87	86.80	-2	2,831	-0.07%
2023/10/23	0	0.00	2	83.50	84.30	-2	2,848	-0.07%
2023/10/20	2	82.00	3	81.40	82.00	-1	2,875	-0.03%
2023/10/19	4	83.35	1	85.90	83.00	3	2,918	0.10%
2023/10/18	28	82.09	0	0.00	81.50	28	2,951	0.95%
2023/10/17	4	84.20	0	0.00	84.00	4	2,987	0.13%
2023/10/16	5	84.70	2	84.85	84.90	3	3,052	0.10%
2023/10/13	1	85.30	0	0.00	85.40	1	3,075	0.03%
2023/10/06	0	0.00	1	88.00	87.80	-1	3,166	-0.03%
2023/10/05	20	85.74	0	0.00	85.60	20	3,175	0.63%
2023/09/28	0	0.00	5	88.48	88.30	-5	3,275	-0.15%
2023/09/27	0	0.00	1	87.00	88.00	-1	3,286	-0.03%
2023/09/26	7	87.80	0	0.00	87.40	7	3,311	0.21%
2023/09/25	2	89.30	13	89.59	89.40	-11	3,380	-0.33%
2023/09/22	0	0.00	9	86.58	87.20	-9	3,550	-0.25%
2023/09/21	85	83.50	0	0.00	83.30	85	3,565	2.38%
2023/09/20	40	85.52	0	0.00	85.10	40	3,591	1.11%
2023/09/19	110	87.69	0	0.00	87.00	110	3,627	3.03%	大買/鉅額交易
2023/09/18	2	91.00	0	0.00	89.70	2	3,609	0.06%
2023/09/15	13	90.68	9	91.00	90.50	4	3,607	0.11%
2023/09/14	7	91.47	2	91.60	91.80	5	3,600	0.14%
2023/09/13	12	91.22	1	92.70	90.80	11	3,573	0.31%
2023/09/12	4	91.65	2	92.40	92.20	2	3,582	0.06%
2023/09/11	9	92.46	4	95.40	92.10	5	3,593	0.14%
2023/09/08	85	92.66	0	0.00	93.70	85	3,549	2.39%
2023/09/07	266	97.63	0	0.00	96.80	266	3,455	7.70%	大買/鉅額交易
2023/09/05	212	108.27	1	118.50	106.50	211	3,251	6.49%	大買/鉅額交易
2023/09/01	1	117.00	1	119.50	118.00	0	3,149	0.00%
2023/08/31	3	118.50	5	118.20	118.50	-2	3,182	-0.06%
2023/08/30	3	116.83	96	116.60	116.50	-93	3,136	-2.97%
2023/08/29	0	0.00	23	110.22	109.50	-23	3,056	-0.75%
2023/08/28	2	106.00	4	109.00	107.50	-2	3,146	-0.06%
2023/08/25	0	0.00	2	109.50	108.50	-2	3,199	-0.06%
2023/08/24	12	106.58	12	106.00	107.50	0	3,174	0.00%
2023/08/23	11	107.59	0	0.00	107.50	11	3,150	0.35%
2023/08/22	0	0.00	7	113.14	111.50	-7	3,106	-0.23%
2023/08/21	3	108.67	17	110.09	112.50	-14	3,027	-0.46%
2023/08/18	0	0.00	18	103.06	103.00	-18	2,908	-0.62%
2023/08/17	0	0.00	8	98.85	99.60	-8	2,859	-0.28%
2023/08/16	0	0.00	14	95.51	96.20	-14	2,885	-0.49%
2023/08/15	0	0.00	1	93.50	93.80	-1	2,934	-0.03%
2023/08/14	68	91.61	0	0.00	93.50	68	2,973	2.29%
2023/08/11	0	0.00	10	97.38	96.70	-10	3,065	-0.33%
2023/08/10	52	96.08	41	96.72	95.90	11	3,158	0.35%
2023/08/09	5	97.08	15	99.91	99.20	-10	3,272	-0.31%
2023/08/08	4	95.03	0	0.00	95.00	4	3,565	0.11%
2023/08/07	2	94.70	2	94.80	94.40	0	3,649	0.00%
2023/08/04	1	95.00	4	94.03	95.00	-3	3,651	-0.08%
2023/08/02	3	92.00	0	0.00	92.20	3	3,684	0.08%
2023/08/01	1	96.40	0	0.00	94.80	1	3,688	0.03%
2023/07/28	5	94.46	0	0.00	94.50	5	3,797	0.13%
2023/07/27	1	96.50	0	0.00	96.40	1	3,829	0.03%
2023/07/26	53	98.12	17	100.32	97.10	36	3,865	0.93%
2023/07/25	8	102.38	12	102.50	102.00	-4	3,886	-0.10%
2023/07/24	1	100.00	6	100.80	100.00	-5	3,867	-0.13%
2023/07/21	19	97.93	6	100.83	96.80	13	4,133	0.31%
2023/07/20	53	99.19	35	99.93	98.50	18	4,489	0.40%
2023/07/19	11	100.09	20	101.04	100.00	-9	4,546	-0.20%
2023/07/17	6	95.00	9	97.14	97.90	-3	5,012	-0.06%
2023/07/14	0	0.00	7	95.99	97.10	-7	5,242	-0.13%
2023/07/13	37	92.18	35	92.73	92.50	2	5,379	0.04%
2023/07/12	25	93.80	14	95.69	93.40	11	5,425	0.20%
2023/07/11	75	95.23	0	0.00	95.00	75	5,542	1.35%
2023/07/10	31	95.73	31	97.15	96.40	0	5,838	0.00%
2023/07/06	6	102.50	3	104.83	100.50	3	6,066	0.05%
2023/07/04	5	103.80	3	104.50	102.50	2	6,199	0.03%
2023/07/03	128	100.96	126	101.55	102.50	2	6,203	0.03%	大買/大賣/
2023/06/30	60.2	104.03	59	104.91	106.00	1.2	6,188	0.02%
2023/06/29	0	0.00	53	105.37	108.00	-53	6,063	-0.87%
2023/06/28	54.2	97.69	29	98.83	98.60	25.2	6,094	0.41%
2023/06/27	19.1	95.99	14	98.03	98.00	5.1	6,211	0.08%
2023/06/26	15	94.45	4	95.48	94.20	11	6,377	0.17%
2023/06/21	36.2	94.42	27	95.55	94.90	9.2	6,618	0.14%
2023/06/20	61.2	97.11	0	0.00	96.00	61.2	6,814	0.90%
2023/06/19	22.1	95.82	6	97.43	97.60	16.1	6,817	0.24%
2023/06/16	30	97.27	0	0.00	96.60	30	6,819	0.44%
2023/06/15	38.1	98.08	0	0.00	98.50	38.1	6,795	0.56%
2023/06/14	67.1	100.87	1	101.00	100.50	66.1	6,756	0.98%
2023/06/13	6	102.33	5	103.90	102.50	1	6,746	0.01%
2023/06/12	67	101.26	50	102.86	102.50	17	6,731	0.25%
2023/06/09	4.1	106.00	0	0.00	105.50	4.1	6,687	0.06%
2023/06/08	12	105.67	7	107.07	107.50	5	6,692	0.07%
2023/06/07	27	107.65	21	108.48	107.50	6	6,670	0.09%
2023/06/06	100	110.06	2	112.00	108.50	98	6,644	1.47%
2023/06/05	27	116.93	16	118.56	116.50	11	6,555	0.17%
2023/06/02	23	116.91	18	119.75	115.50	5	6,513	0.08%
2023/06/01	56	117.14	59	118.13	117.00	-3	6,449	-0.05%
2023/05/31	15	112.53	20	114.40	112.50	-5	6,368	-0.08%
2023/05/30	13	110.35	4	111.63	109.50	9	6,324	0.14%
2023/05/29	0	0.00	14	109.43	109.50	-14	6,381	-0.22%
2023/05/26	42	106.57	0	0.00	106.50	42	6,536	0.64%
2023/05/25	11	110.09	0	0.00	109.50	11	6,625	0.17%
2023/05/24	9	109.44	20	112.00	113.00	-11	6,603	-0.17%
2023/05/23	21	112.21	29	113.22	112.50	-8	6,558	-0.12%
2023/05/22	8	110.00	23	110.96	111.50	-15	6,525	-0.23%
2023/05/19	17	107.24	0	0.00	107.00	17	6,476	0.26%
2023/05/18	9	112.22	8	113.44	112.50	1	6,413	0.02%
2023/05/17	34	111.78	44	113.74	112.00	-10	6,364	-0.16%
2023/05/16	10	106.35	97	110.18	111.00	-87	6,254	-1.39%
2023/05/15	48	102.60	102	105.58	106.50	-54	6,148	-0.88%	大賣/
2023/05/12	379	104.77	105	107.07	105.00	274	5,991	4.57%	大買/大賣/鉅額交易
2023/05/11	273	114.85	0	0.00	113.50	273	5,643	4.84%	大買/鉅額交易
2023/05/10	5	123.00	64	125.95	126.00	-59	5,561	-1.06%
2023/05/09	153	124.77	2	128.25	124.00	151	5,545	2.72%	大買/鉅額交易
2023/05/08	5	132.20	78	132.47	132.00	-73	5,500	-1.33%
2023/05/05	75	130.25	9	133.39	130.50	66	5,485	1.20%
2023/05/04	8	127.31	88	128.86	132.00	-80	5,446	-1.47%
2023/05/03	75	124.83	62	127.06	121.50	13	5,357	0.24%
2023/05/02	0	0.00	192.6	121.78	123.00	-192.6	5,308	-3.63%	大賣/鉅額交易
2023/04/28	10.6	116.55	15	118.07	118.50	-4.4	5,257	-0.08%
2023/04/27	2	109.25	2	111.00	111.00	0	5,201	0.00%
2023/04/26	65	109.48	47	112.80	112.50	18	5,183	0.35%
2023/04/25	36	113.72	46	116.38	112.00	-10	4,868	-0.21%
2023/04/24	14	111.86	7	114.14	111.50	7	4,469	0.16%
2023/04/21	150	111.28	174	112.95	112.50	-24	4,367	-0.55%	大買/大賣/
2023/04/20	110	113.78	53	116.24	112.50	57	4,139	1.38%	大買/
2023/04/19	11	106.86	267	113.65	118.00	-256	3,813	-6.71%	大賣/鉅額交易
2023/04/18	109	106.00	39	108.71	107.50	70	3,548	1.97%	大買/
2023/04/17	25	104.48	22	106.59	104.00	3	3,383	0.09%
2023/04/14	22	103.32	110	108.25	103.00	-88	3,305	-2.66%	大賣/
2023/04/13	67	107.17	67	108.73	108.00	0	3,180	0.00%
2023/04/12	12	103.44	80	102.87	104.50	-68	2,866	-2.37%
2023/04/11	7	93.51	64	93.92	95.00	-57	2,683	-2.12%
2023/04/10	84	90.37	66	91.12	90.70	18	2,597	0.69%
2023/04/07	172	92.73	114	93.96	92.60	58	2,553	2.27%	大買/大賣/
2023/04/06	58	91.68	18	92.49	91.90	40	2,439	1.64%
2023/03/31	14	89.66	3	92.57	92.10	11	2,414	0.46%
2023/03/30	41	89.08	40	89.90	91.20	1	2,366	0.04%
2023/03/29	57	91.44	13	92.80	92.20	44	2,298	1.91%
2023/03/28	348	91.77	312	91.98	92.70	36	2,232	1.61%	大買/大賣/
2023/03/27	42	96.40	42	97.06	96.70	0	2,073	0.00%
2023/03/24	4	87.50	192	93.13	95.70	-188	1,851	-10.16%	大賣/鉅額交易
2023/03/23	10	83.00	154	85.86	87.00	-144	1,598	-9.01%	大賣/鉅額交易
2023/03/22	27	78.74	21	79.33	79.50	6	1,422	0.42%
2023/03/21	48	76.41	59	76.83	77.90	-11	1,465	-0.75%
2023/03/20	63	73.66	63	74.47	75.20	0	1,534	0.00%
2023/03/17	0	0.00	15	73.13	73.00	-15	1,588	-0.94%
2023/03/16	10	72.00	0	0.00	72.10	10	1,591	0.63%
2023/03/15	11	71.60	24	72.41	72.80	-13	1,623	-0.80%
2023/03/14	13	71.48	13	72.04	71.50	0	1,616	0.00%
2023/03/13	49	70.76	49	71.46	71.20	0	1,609	0.00%
2023/03/10	92	73.13	2	74.80	72.60	90	1,595	5.64%
2023/03/09	84	75.96	1	75.70	75.30	83	1,599	5.19%
2023/03/08	60	77.94	0	0.00	77.30	60	1,571	3.82%
2023/03/07	15	78.65	13	79.03	78.60	2	1,550	0.13%
2023/03/06	34	80.03	5	81.70	79.20	29	1,537	1.89%
2023/03/03	31	80.80	27	81.43	80.70	4	1,513	0.26%
2023/03/02	1	79.60	1	79.50	80.90	0	1,477	0.00%
2023/03/01	82	78.87	66	79.73	79.20	16	1,450	1.10%
2023/02/24	114	78.41	88	78.82	79.60	26	1,374	1.89%	大買/
2023/02/23	33	74.60	127	74.69	77.80	-94	1,204	-7.80%	大賣/
2023/02/22	5	69.30	11	70.39	70.80	-6	1,077	-0.56%
2023/02/21	0	0.00	9	69.84	70.10	-9	1,072	-0.84%
2023/02/20	3	68.47	16	68.85	68.70	-13	1,069	-1.22%
2023/02/17	10	68.30	0	0.00	68.40	10	1,067	0.94%
2023/02/16	10	68.20	10	68.95	68.80	0	1,072	0.00%
2023/02/15	39	68.48	14	69.00	68.80	25	1,080	2.31%
2023/02/14	61	69.73	0	0.00	69.80	61	1,082	5.64%
2023/02/13	0	0.00	1	70.10	70.20	-1	1,083	-0.09%
2023/02/10	65	70.65	3	71.40	69.50	62	1,095	5.66%
2023/02/09	27	71.33	16	71.36	70.80	11	1,084	1.01%
2023/02/08	17	71.11	7	71.81	71.00	10	1,076	0.93%
2023/02/07	4	70.75	0	0.00	71.10	4	1,067	0.37%
2023/02/03	89	69.94	11	70.62	70.30	78	1,053	7.40%
2023/02/02	9	68.67	41	69.52	69.60	-32	1,047	-3.05%
2023/02/01	37	68.30	0	0.00	68.60	37	1,041	3.55%
2023/01/31	4	67.20	6	67.93	68.20	-2	1,039	-0.19%
2023/01/30	6	66.00	0	0.00	66.90	6	1,037	0.58%
2023/01/17	15	65.88	0	0.00	66.00	15	1,039	1.44%
2023/01/16	4	65.00	13	66.00	66.50	-9	1,039	-0.87%
2023/01/13	0	0.00	17	65.44	65.30	-17	1,038	-1.64%
2023/01/12	40	65.30	0	0.00	64.90	40	1,043	3.83%
2023/01/11	10	66.20	0	0.00	66.20	10	1,038	0.96%
2023/01/10	20	67.15	0	0.00	66.60	20	1,035	1.93%
2023/01/05	36	68.56	2	69.80	67.40	34	1,049	3.24%
2023/01/03	6	70.00	1	71.50	69.70	5	1,066	0.47%
2022/12/30	35	71.21	0	0.00	70.70	35	1,071	3.27%
2022/12/29	2	70.50	16	71.71	71.90	-14	1,095	-1.28%
2022/12/28	40	71.24	11	72.15	71.20	29	1,159	2.50%
2022/12/27	14	71.00	17	71.60	71.60	-3	1,207	-0.25%
2022/12/26	180	71.47	0	0.00	70.90	180	1,224	14.71%	大買/鉅額交易
2022/12/23	0	0.00	2	70.40	70.70	-2	1,217	-0.16%
2022/12/22	34	69.05	13	70.27	70.10	21	1,243	1.69%
2022/12/21	25	68.69	4	69.18	69.10	21	1,245	1.69%
2022/12/20	40	68.48	0	0.00	67.80	40	1,258	3.18%
2022/12/19	54	70.70	21	71.83	70.00	33	1,296	2.55%
2022/12/16	49	69.37	24	70.19	69.30	25	1,431	1.75%
2022/12/15	89	71.03	0	0.00	70.80	89	1,461	6.09%
2022/12/14	39	70.88	62	71.91	72.00	-23	1,453	-1.58%
2022/12/13	26	71.70	13	72.22	71.70	13	1,416	0.92%
2022/12/12	70	70.89	27	71.31	70.30	43	1,355	3.17%
2022/12/09	5	70.32	109	69.60	70.20	-104	1,270	-8.19%	大賣/鉅額交易
2022/12/08	0	0.00	41	65.50	65.70	-41	1,237	-3.31%
2022/12/07	43	65.48	2	67.90	63.90	41	1,244	3.30%
2022/12/06	72	65.06	0	0.00	64.50	72	1,218	5.91%
2022/12/05	13	65.82	0	0.00	65.90	13	1,237	1.05%
2022/11/24	9	63.69	0	0.00	63.70	9	1,810	0.50%
2022/11/23	0	0.00	9	64.87	64.80	-9	1,852	-0.49%
2022/11/22	12	63.54	4	63.18	63.20	8	1,848	0.43%
2022/11/21	0	0.00	6	63.98	64.00	-6	1,852	-0.32%
2022/11/15	5	62.00	0	0.00	62.10	5	1,865	0.27%
2022/11/14	0	0.00	3	61.70	62.10	-3	1,863	-0.16%
2022/11/09	0	0.00	3	60.50	60.60	-3	1,843	-0.16%
2022/11/08	1	60.20	0	0.00	59.50	1	1,838	0.05%
2022/10/31	0	0.00	1	55.20	56.30	-1	1,816	-0.06%
2022/10/28	0	0.00	4	54.83	54.60	-4	1,813	-0.22%
2022/10/26	0	0.00	40	54.00	54.10	-40	1,823	-2.19%
2022/10/20	3	56.50	0	0.00	56.40	3	1,817	0.17%
2022/10/19	0	0.00	15	57.80	57.80	-15	1,817	-0.83%
2022/10/18	1	58.10	0	0.00	58.50	1	1,830	0.05%
2022/10/17	2	56.80	2	57.70	57.90	0	1,829	0.00%
2022/10/13	5	54.80	5	55.10	55.10	0	1,822	0.00%
2022/10/12	0	0.00	8	58.95	59.20	-8	1,805	-0.44%
2022/10/11	10	58.52	2	57.20	57.20	8	1,793	0.45%
2022/10/06	6	62.60	5	61.70	61.60	1	1,751	0.06%
2022/10/05	6	64.83	69	66.93	63.50	-63	1,718	-3.67%
2022/10/04	68	65.74	0	0.00	63.50	68	1,641	4.14%
2022/10/03	1	66.60	1	66.70	66.60	0	1,581	0.00%
2022/09/28	0	0.00	2	61.50	61.70	-2	1,502	-0.13%
2022/09/26	25	62.46	22	62.93	62.50	3	1,513	0.20%
2022/09/23	10	67.89	3	72.17	67.80	7	1,479	0.47%
2022/09/22	2	68.25	7	68.84	70.30	-5	1,329	-0.38%
2022/09/20	0	0.00	10	66.70	67.20	-10	1,298	-0.77%
2022/09/19	19	66.36	6	66.17	66.00	13	1,313	0.99%
2022/09/16	0	0.00	2	68.70	68.50	-2	1,314	-0.15%
2022/09/15	7	72.20	5	70.00	68.70	2	1,309	0.15%
2022/09/14	2	69.60	0	0.00	69.60	2	1,279	0.16%
2022/09/13	0	0.00	1	69.80	69.90	-1	1,270	-0.08%
2022/09/12	4	69.40	0	0.00	69.40	4	1,269	0.32%
2022/09/08	1	68.40	2	67.90	68.40	-1	1,258	-0.08%
2022/09/07	2	66.00	14	67.26	66.60	-12	1,271	-0.94%
2022/09/06	14	66.01	0	0.00	65.50	14	1,243	1.13%
2022/09/05	3	71.73	8	71.33	71.30	-5	1,158	-0.43%
2022/09/02	2	67.50	74	68.79	68.40	-72	1,024	-7.03%
2022/09/01	88	66.77	3	68.97	65.90	85	936	9.08%
2022/08/31	1	72.80	1	72.80	72.80	0	816	0.00%
2022/08/30	1	64.10	3	64.40	66.20	-2	704	-0.28%
2022/08/24	1	59.60	1	60.40	59.30	0	643	0.00%
2022/07/25	1	60.20	0	0.00	59.20	1	721	0.14%
2022/07/19	1	56.80	0	0.00	56.90	1	805	0.12%
2022/07/15	0	0.00	4	56.20	56.30	-4	826	-0.48%
2022/07/13	4	57.60	0	0.00	57.10	4	832	0.48%
2022/07/11	0	0.00	4	57.80	58.60	-4	836	-0.48%
2022/07/07	4	57.10	0	0.00	56.90	4	835	0.48%
2022/07/06	0	0.00	1	57.40	56.20	-1	837	-0.12%
2022/07/05	1	55.60	2	56.10	57.20	-1	834	-0.12%
2022/07/04	1	53.80	0	0.00	52.60	1	811	0.12%
2022/07/01	0	0.00	4	61.00	58.00	-4	779	-0.51%
2022/06/29	1	63.20	0	0.00	63.50	1	766	0.13%
2022/06/21	1	61.00	1	61.30	62.00	0	690	0.00%
2022/06/16	1	63.50	43	63.61	63.60	-42	654	-6.41%
2022/06/15	31	63.06	1	62.40	62.00	30	617	4.86%
2022/06/13	10	61.60	0	0.00	61.10	10	599	1.67%
2022/06/01	1	62.60	0	0.00	62.50	1	640	0.16%
2022/05/26	0	0.00	4	61.30	65.40	-4	557	-0.72%
2022/05/20	2	59.20	0	0.00	59.30	2	593	0.34%
2022/05/18	2	59.30	0	0.00	60.00	2	607	0.33%
2022/05/16	0	0.00	1	59.00	59.00	-1	622	-0.16%
2022/05/12	5	58.98	0	0.00	58.70	5	639	0.78%
2022/05/11	0	0.00	3	60.90	59.80	-3	641	-0.47%
2022/04/27	0	0.00	2	65.70	65.80	-2	670	-0.30%
2022/04/26	1	70.40	10	69.50	67.70	-9	667	-1.35%
2022/04/25	10	67.20	68	70.11	67.20	-58	641	-9.04%
2022/04/20	0	0.00	1	65.00	65.00	-1	564	-0.18%
2022/04/15	0	0.00	1	64.40	63.80	-1	560	-0.18%
2022/04/14	0	0.00	5	64.02	63.20	-5	560	-0.89%
2022/04/08	2	62.60	0	0.00	62.80	2	561	0.36%
2022/04/07	0	0.00	3	63.30	62.80	-3	563	-0.53%
2022/04/01	0	0.00	1	64.70	64.80	-1	562	-0.18%
2022/03/16	0	0.00	1	61.40	60.90	-1	696	-0.14%
2022/03/14	2	62.50	0	0.00	62.30	2	723	0.28%
2022/03/10	2	63.20	0	0.00	63.30	2	754	0.27%
2022/03/09	1	63.00	0	0.00	62.80	1	757	0.13%
2022/03/07	27	65.01	0	0.00	64.60	27	749	3.60%
2022/03/01	0	0.00	1	69.20	69.20	-1	826	-0.12%
2022/02/25	1	69.10	0	0.00	69.10	1	826	0.12%
2022/02/24	44	70.52	1	71.80	69.10	43	824	5.21%
2022/02/23	0	0.00	12	71.98	72.50	-12	814	-1.47%
2022/02/22	12	70.70	0	0.00	70.90	12	802	1.49%
2022/02/21	0	0.00	46	72.72	72.30	-46	795	-5.78%
2022/02/17	0	0.00	49	72.53	70.60	-49	821	-5.97%
2022/02/16	60	72.13	0	0.00	72.50	60	818	7.33%
2022/02/15	2	71.30	6	73.00	72.30	-4	817	-0.49%
2022/02/14	1	71.00	0	0.00	70.20	1	807	0.12%
2022/02/11	40	72.34	1	71.90	71.90	39	807	4.83%
2022/02/09	0	0.00	6	71.40	71.90	-6	802	-0.75%
2022/02/08	1	71.20	6	72.02	71.90	-5	791	-0.63%
2022/02/07	0	0.00	11	71.21	69.70	-11	780	-1.41%
2022/01/25	0	0.00	2	66.10	66.00	-2	786	-0.25%
2022/01/21	0	0.00	1	69.10	67.70	-1	803	-0.12%
2022/01/20	3	69.70	0	0.00	68.70	3	819	0.37%
2022/01/19	0	0.00	4	69.15	69.60	-4	866	-0.46%
2022/01/18	0	0.00	4	67.90	68.00	-4	868	-0.46%
2022/01/17	0	0.00	20	67.47	67.20	-20	885	-2.26%
2022/01/14	1	66.90	0	0.00	66.80	1	902	0.11%
2022/01/13	0	0.00	2	67.50	67.10	-2	912	-0.22%
2022/01/12	0	0.00	3	67.00	67.10	-3	923	-0.32%
2022/01/11	0	0.00	1	67.30	67.10	-1	931	-0.11%
2022/01/10	4	67.80	0	0.00	67.50	4	943	0.42%
2022/01/07	8	67.46	0	0.00	67.20	8	953	0.84%
2022/01/06	2	68.45	0	0.00	68.60	2	959	0.21%
2022/01/05	8	69.30	0	0.00	68.40	8	977	0.82%
2022/01/03	4	70.00	1	69.90	69.80	3	1,046	0.29%
2021/12/29	0	0.00	1	70.80	70.90	-1	1,110	-0.09%
2021/12/28	0	0.00	1	70.10	70.20	-1	1,159	-0.09%
2021/12/27	5	70.28	1	70.30	70.10	4	1,270	0.31%
2021/12/24	8	70.50	1	70.50	70.40	7	1,509	0.46%
2021/12/17	1	72.30	0	0.00	72.40	1	1,940	0.05%
2021/12/14	4	74.20	2	72.35	72.50	2	1,976	0.10%
2021/12/13	39	75.31	37	75.98	75.80	2	1,950	0.10%
2021/12/10	0	0.00	6	73.30	73.60	-6	1,897	-0.32%
2021/12/09	4	72.30	2	71.80	71.70	2	1,889	0.11%
2021/12/08	1	72.20	6.2	72.78	72.50	-5.2	1,877	-0.28%
2021/12/07	5	70.38	1	71.00	70.90	4	1,852	0.22%
2021/12/06	4	72.45	1	72.90	71.80	3	1,838	0.16%
2021/12/03	0	0.00	2	71.10	71.20	-2	1,815	-0.11%
2021/11/30	2	68.45	1	68.50	69.50	1	1,804	0.06%
2021/11/29	1	69.70	1	69.50	69.20	0	1,796	0.00%
2021/11/26	1.2	72.98	1	71.30	71.30	0.2	1,776	0.01%
2021/11/25	4	71.50	4	72.20	72.10	0	1,740	0.00%
2021/11/23	4	69.50	1	68.50	68.50	3	1,698	0.18%
2021/11/22	0	0.00	4	69.10	68.60	-4	1,708	-0.23%
2021/11/19	1	67.80	0	0.00	67.80	1	1,697	0.06%
2021/11/18	1	67.40	1	67.20	67.70	0	1,695	0.00%
2021/11/17	2	68.50	0	0.00	68.00	2	1,692	0.12%
2021/11/16	1	67.90	8	68.03	68.30	-7	1,670	-0.42%
2021/11/15	2	66.65	1	66.30	66.10	1	1,661	0.06%
2021/11/12	2	66.90	0	0.00	66.60	2	1,663	0.12%
2021/11/11	0	0.00	2	66.10	65.60	-2	1,665	-0.12%
2021/11/10	2	66.60	0	0.00	65.90	2	1,673	0.12%
2021/11/09	0	0.00	2	66.10	66.10	-2	1,691	-0.12%
2021/11/08	4	66.85	1	67.20	66.70	3	1,714	0.17%
2021/11/04	2	67.15	2	66.85	66.40	0	1,725	0.00%
2021/11/02	6	66.40	3	65.47	65.50	3	1,723	0.17%
2021/10/29	2	67.10	1	67.30	66.80	1	1,702	0.06%
2021/10/28	1	68.40	0	0.00	68.00	1	1,688	0.06%
2021/10/27	0	0.00	11	69.37	69.60	-11	1,671	-0.66%
2021/10/26	1	65.40	0	0.00	65.60	1	1,624	0.06%
2021/10/25	4	65.60	0	0.00	65.50	4	1,627	0.25%
2021/10/22	3	67.10	3	67.37	66.80	0	1,611	0.00%
2021/10/20	3	68.07	0	0.00	67.80	3	1,587	0.19%
2021/10/18	2	69.90	0	0.00	69.80	2	1,570	0.13%
2021/10/15	5	69.00	1	68.90	69.00	4	1,560	0.26%
2021/10/13	6	69.13	4	70.10	69.30	2	1,550	0.13%
2021/10/08	2	72.60	0	0.00	72.20	2	1,493	0.13%
2021/10/07	1	74.40	0	0.00	74.20	1	1,459	0.07%
2021/10/06	0	0.00	3	76.93	75.20	-3	1,433	-0.21%
2021/10/05	4	76.08	1	78.80	76.70	3	1,398	0.21%
2021/10/04	30	80.41	33	80.45	78.00	-3	1,350	-0.22%
2021/10/01	36	80.42	31	81.34	80.90	5	1,238	0.40%
2021/09/30	7	77.80	47	77.68	79.40	-40	1,001	-3.99%
2021/09/29	7	72.39	2	73.10	72.20	5	898	0.56%
2021/09/28	15	74.59	4	74.45	74.00	11	880	1.25%
2021/09/27	2	74.10	3	74.93	73.50	-1	863	-0.12%
2021/09/24	6	77.17	15	77.72	77.00	-9	814	-1.11%
2021/09/23	1	73.90	554	73.90	73.90	-553	570	-96.89%	大賣/鉅額交易
2021/09/22	2	67.20	78	67.20	67.20	-76	533	-14.23%
2021/09/14	54	63.63	5	63.52	63.00	49	511	9.59%
2021/09/10	0	0.00	4	63.35	62.50	-4	512	-0.78%
2021/09/09	0	0.00	1	62.20	62.20	-1	513	-0.19%
2021/09/07	6	61.87	7	61.99	61.90	-1	516	-0.19%
2021/09/06	0	0.00	6	62.80	62.60	-6	514	-1.17%
2021/09/02	0	0.00	7	64.66	64.70	-7	522	-1.34%
2021/08/30	8	65.16	0	0.00	64.20	8	524	1.52%
2021/08/26	1	66.60	23	66.39	66.10	-22	524	-4.20%
2021/08/24	1	63.20	4	63.20	62.90	-3	541	-0.55%
2021/08/23	0	0.00	1	64.30	63.50	-1	570	-0.18%
2021/08/18	1	62.90	1	64.00	64.00	0	575	0.00%
2021/08/17	0	0.00	1	66.20	64.10	-1	569	-0.18%
2021/08/16	49	65.57	46	66.37	65.80	3	565	0.53%
2021/08/13	40	66.59	42	68.06	65.60	-2	562	-0.36%
2021/08/12	14	67.54	67	68.52	68.10	-53	583	-9.08%
2021/08/11	1	66.00	63	66.14	66.00	-62	571	-10.85%
2021/08/10	0	0.00	1	64.10	63.40	-1	563	-0.18%
2021/08/06	6	64.83	6	65.13	65.00	0	575	0.00%
2021/08/04	0	0.00	40	63.18	64.00	-40	586	-6.82%
2021/07/30	1	64.50	14	62.74	62.90	-13	589	-2.20%
2021/07/29	0	0.00	64	63.72	63.70	-64	585	-10.92%
2021/07/28	0	0.00	31	61.45	61.10	-31	578	-5.36%
2021/07/27	0	0.00	3	62.40	62.10	-3	587	-0.51%
2021/07/21	0	0.00	3	63.00	62.90	-3	603	-0.50%
2021/07/20	0	0.00	2	66.60	64.60	-2	601	-0.33%
2021/07/19	0	0.00	3	64.63	65.30	-3	594	-0.50%
2021/07/15	0	0.00	2	64.50	64.30	-2	605	-0.33%
2021/07/14	2	63.00	20	63.00	62.80	-18	615	-2.92%
2021/07/13	0	0.00	10	63.80	63.80	-10	619	-1.61%
2021/07/05	3	64.40	0	0.00	64.60	3	629	0.48%
2021/07/02	6	65.47	0	0.00	65.40	6	630	0.95%
2021/07/01	1	66.30	0	0.00	66.60	1	626	0.16%
2021/06/30	8	66.38	0	0.00	66.30	8	626	1.28%
2021/06/29	0	0.00	20	67.04	66.70	-20	625	-3.20%
2021/06/21	2	67.70	0	0.00	67.60	2	630	0.32%
2021/06/16	2	69.70	29	69.97	69.60	-27	632	-4.27%
2021/06/15	0	0.00	2	70.60	70.40	-2	632	-0.32%
2021/06/10	0	0.00	20	71.84	71.90	-20	635	-3.15%
2021/06/08	1	71.00	16	71.03	70.80	-15	626	-2.39%
2021/06/04	0	0.00	2	70.50	70.50	-2	624	-0.32%
2021/06/03	0	0.00	2	71.35	71.00	-2	630	-0.32%
2021/06/02	1	70.40	1	71.20	70.50	0	633	0.00%
2021/06/01	2	72.60	39	73.56	72.80	-37	624	-5.92%
2021/05/31	57	73.64	10	75.70	76.00	47	608	7.72%
2021/05/26	0	0.00	3	71.80	72.60	-3	620	-0.48%
2021/05/24	19	71.17	0	0.00	70.80	19	618	3.07%
2021/05/20	12	72.83	16	74.11	72.10	-4	661	-0.60%
2021/05/19	2	67.15	27	67.53	68.50	-25	629	-3.97%
2021/05/18	34	61.17	74	61.21	62.30	-40	616	-6.49%
2021/05/17	5	60.00	1	60.70	59.30	4	609	0.66%
2021/05/14	0	0.00	18	63.94	63.40	-18	602	-2.99%
2021/05/12	0	0.00	25	63.98	64.30	-25	591	-4.23%
2021/05/04	2	65.50	2	67.40	67.60	0	597	0.00%
2021/04/29	4	72.15	0	0.00	72.10	4	599	0.67%
2021/04/28	2	73.00	1	73.00	72.90	1	600	0.17%
2021/04/26	1	73.70	0	0.00	73.60	1	598	0.17%
2021/04/22	4	75.40	2	75.00	74.00	2	606	0.33%
2021/04/21	0	0.00	2	77.45	76.60	-2	603	-0.33%
2021/04/20	8	76.28	8	76.56	76.60	0	599	0.00%
2021/04/15	1	73.30	0	0.00	74.00	1	589	0.17%
2021/04/14	1	74.10	1	73.80	73.60	0	590	0.00%
2021/04/13	4	75.85	0	0.00	75.00	4	589	0.68%
2021/04/12	0	0.00	5	76.58	77.00	-5	586	-0.85%
2021/04/09	12	75.83	0	0.00	75.40	12	580	2.07%
2021/04/08	4	75.95	0	0.00	76.10	4	572	0.70%
2021/04/01	20	77.83	3	78.00	77.90	17	565	3.01%
2021/03/31	2	77.90	0	0.00	77.70	2	564	0.35%
2021/03/30	1	78.30	7.3	78.10	77.80	-6.3	564	-1.12%
2021/03/29	2	76.70	0.2	77.85	76.80	1.8	573	0.32%
2021/03/26	0	0.00	0	76.93	75.90	0	574	-0.01%
2021/03/25	3	76.17	0.2	77.54	75.80	2.8	579	0.49%
2021/03/23	7	76.20	11.3	77.21	77.00	-4.3	587	-0.72%
2021/03/22	14	76.01	0.1	77.45	75.50	13.9	584	2.38%
2021/03/19	5	76.94	0	0.00	76.50	5	585	0.85%
2021/03/18	0	0.00	3	77.20	76.60	-3	585	-0.51%
2021/03/17	3	75.80	0	0.00	75.50	3	599	0.50%
2021/03/16	6	76.70	0	0.00	76.60	6	635	0.94%
2021/03/15	5	77.92	0	0.00	77.40	5	647	0.77%
2021/03/08	1	79.10	0	0.00	78.00	1	698	0.14%
2021/03/04	1	81.70	6	81.78	81.20	-5	693	-0.72%
2021/03/03	0	0.00	1	80.80	80.60	-1	688	-0.15%
2021/03/02	81	82.49	13	83.35	81.80	68	681	9.97%
2021/02/26	0	0.00	52	80.19	80.60	-52	656	-7.92%
2021/02/25	5	78.20	1	78.30	78.30	4	648	0.62%
2021/02/23	89	78.86	1	79.40	78.50	88	640	13.74%
2021/02/22	24	81.95	159.4	82.04	83.00	-135.4	621	-21.78%	大賣/鉅額交易
2021/02/19	0	0.00	83	75.19	76.30	-83	595	-13.93%
2021/02/18	0	0.00	20	73.36	73.00	-20	585	-3.42%
2021/02/17	2	73.10	4	73.30	72.40	-2	583	-0.34%
2021/02/05	18	72.64	5	73.00	72.00	13	579	2.24%
2021/02/04	5	71.12	19	72.45	72.30	-14	576	-2.43%
2021/02/03	5	69.90	0.1	71.40	70.20	4.9	571	0.86%
2021/02/01	11	69.07	9	70.06	69.70	2	572	0.35%
2021/01/29	27	70.10	0	0.00	69.90	27	573	4.71%
2021/01/28	25	70.40	0	0.00	70.30	25	571	4.38%
2021/01/25	7	72.61	0	0.00	73.00	7	548	1.28%
2021/01/22	132	73.84	0	0.00	73.60	132	556	23.73%	大買/鉅額交易
2021/01/20	21	76.50	0	0.00	75.10	21	543	3.87%
2021/01/19	2	78.10	0	0.00	78.00	2	535	0.37%
2021/01/18	70	78.13	0	0.00	78.50	70	534	13.09%
2021/01/15	1	79.00	3.9	79.18	78.60	-2.9	529	-0.54%
2021/01/14	4	79.85	1	79.80	80.00	3	527	0.57%
2021/01/13	2	80.25	0	0.00	80.80	2	522	0.38%
2021/01/12	2	82.10	0	0.00	80.70	2	517	0.39%
2021/01/11	105	82.31	0	0.00	81.60	105	513	20.44%	大買/鉅額交易
2021/01/08	30	82.40	0	0.00	82.10	30	511	5.87%
2021/01/06	20	82.00	0	0.00	81.70	20	510	3.92%
2021/01/04	0	0.00	10	84.10	84.50	-10	516	-1.94%
2020/12/31	15	84.43	5	84.28	84.10	10	521	1.92%
2020/12/30	0	0.00	1	84.30	84.10	-1	543	-0.18%
2020/12/28	3	85.57	0	0.00	85.00	3	547	0.55%
2020/12/25	10	86.00	0	0.00	85.30	10	548	1.82%
2020/12/24	10	85.90	10	86.50	86.00	0	559	0.00%
2020/12/23	17	86.28	6	87.67	86.30	11	564	1.95%
2020/12/21	1	85.50	1	85.70	85.10	0	590	0.00%
2020/12/18	5	82.30	37	86.68	86.50	-32	597	-5.36%
2020/12/16	5	83.50	0	0.00	83.60	5	610	0.82%
2020/12/15	5	83.50	0	0.00	83.40	5	615	0.81%
2020/12/11	28	86.15	0	0.00	84.70	28	630	4.44%
2020/12/10	10	88.37	37	87.74	88.20	-27	621	-4.34%
2020/12/09	18	80.89	13	81.86	82.30	5	592	0.84%
2020/12/08	5	80.74	11	80.30	79.40	-6	613	-0.98%
2020/12/07	11	84.34	1	84.80	82.20	10	597	1.67%
2020/12/04	5	86.06	2	85.80	85.90	3	581	0.52%
2020/12/03	1	86.70	0	0.00	86.50	1	592	0.17%
2020/11/30	3	86.53	1	86.40	86.50	2	694	0.29%
2020/11/27	0	0.00	1	86.70	86.60	-1	727	-0.14%
2020/11/25	2	86.80	0	0.00	87.00	2	849	0.24%
2020/11/24	1	86.80	0	0.00	86.70	1	1,013	0.10%
2020/11/20	0	0.00	1	88.30	88.80	-1	1,174	-0.09%
2020/11/19	5	88.00	1	88.20	88.10	4	1,209	0.33%
2020/11/18	8	88.00	23.6	88.60	89.00	-15.6	1,261	-1.24%
2020/11/13	0	0.00	1	86.71	87.40	-1	1,370	-0.07%
2020/11/12	2	86.85	0.2	87.72	86.70	1.9	1,414	0.13%
2020/11/11	5	87.20	0.2	87.80	87.10	4.8	1,477	0.33%
2020/11/10	7	88.16	2	88.30	87.50	5	1,489	0.34%
2020/11/09	30	86.96	0	0.00	87.00	30	1,489	2.01%
2020/11/06	10	86.34	0	0.00	86.50	10	1,490	0.67%
2020/11/05	6	87.27	0	0.00	87.10	6	1,491	0.40%
2020/11/03	1	88.30	0	0.00	88.10	1	1,494	0.07%
2020/11/02	7	87.91	2	87.61	88.00	5	1,498	0.33%
2020/10/30	3	88.93	7.5	89.40	89.00	-4.5	1,499	-0.30%
2020/10/29	1	85.80	0	0.00	86.20	1	1,489	0.07%
2020/10/27	0	0.00	0.2	89.90	86.80	-0.2	1,488	-0.01%
2020/10/22	4	87.75	0	0.00	87.50	4	1,499	0.27%
2020/10/21	3	88.40	0	0.00	88.50	3	1,502	0.20%
2020/10/16	2	88.50	1	89.40	88.50	1	1,524	0.07%
2020/10/15	2	88.40	0	0.00	88.40	2	1,530	0.13%
2020/10/14	5	89.98	0	0.00	89.70	5	1,538	0.33%
2020/10/13	8	87.98	6	89.00	89.30	2	1,558	0.13%
2020/10/12	8	88.86	0	0.00	88.50	8	1,556	0.51%
2020/10/08	8	90.23	0	0.00	90.10	8	1,559	0.51%
2020/10/07	13	90.27	0	0.00	90.20	13	1,572	0.83%
2020/10/06	2	93.90	0	0.00	93.70	2	1,586	0.13%
2020/09/30	1	92.00	0	0.00	92.00	1	1,757	0.06%
2020/09/29	0	0.00	13	94.01	92.00	-13	1,812	-0.72%
2020/09/28	2	91.70	0	0.00	91.10	2	1,812	0.11%
2020/09/25	24	91.61	0	0.00	91.00	24	1,816	1.32%
2020/09/24	14	96.43	0	0.00	95.00	14	1,813	0.77%
2020/09/23	16	99.34	14	100.11	99.10	2	1,813	0.11%
2020/09/22	22	100.86	0	0.00	101.00	22	1,809	1.22%
2020/09/21	13	105.00	3	108.00	104.50	10	1,802	0.55%
2020/09/18	2	105.00	0	0.00	106.50	2	1,805	0.11%
2020/09/17	0	0.00	3	105.50	104.50	-3	1,810	-0.17%
2020/09/16	9	106.00	14	107.43	106.50	-5	1,813	-0.28%
2020/09/15	0	0.00	2	107.50	105.50	-2	1,824	-0.11%
2020/09/11	9	107.94	20	108.35	106.50	-11	1,827	-0.60%
2020/09/10	1	105.00	2	106.25	103.50	-1	1,812	-0.06%
2020/09/09	0	0.00	1	105.50	105.00	-1	1,811	-0.06%
2020/09/08	0	0.00	3	105.50	107.00	-3	1,809	-0.17%
2020/09/07	26	105.38	12	103.83	103.50	14	1,808	0.77%
2020/09/04	29	107.38	20	108.65	108.00	9	1,799	0.50%
2020/09/03	21	106.62	52	110.41	112.50	-31	1,781	-1.74%
2020/09/02	12.1	106.88	7	107.79	106.50	5.1	1,742	0.29%
2020/09/01	52	111.13	18.1	114.73	110.00	33.9	1,715	1.98%
2020/08/31	175	117.75	22	117.02	115.00	153	1,669	9.16%	大買/鉅額交易
2020/08/28	112	118.18	124	122.99	123.00	-12	1,613	-0.74%	大買/大賣/
2020/08/27	2	122.50	86	122.50	122.50	-84	1,457	-5.76%
2020/08/26	147	107.37	138	109.13	111.50	9	1,434	0.63%	大買/大賣/
2020/08/25	15	102.20	8	105.13	101.50	7	1,327	0.53%
2020/08/24	27	101.35	31	102.95	102.00	-4	1,297	-0.31%
2020/08/21	0	0.00	115	97.69	98.90	-115	1,260	-9.12%	大賣/鉅額交易
2020/08/20	118	96.69	4	92.40	93.60	114	1,255	9.08%	大買/鉅額交易
2020/08/19	12	99.70	11	100.63	99.80	1	1,251	0.08%
2020/08/18	41	94.99	19	96.34	97.70	22	1,237	1.78%
2020/08/17	163	93.69	26	96.15	97.00	137	1,219	11.23%	大買/鉅額交易
2020/08/14	6	88.77	7	88.93	89.60	-1	1,176	-0.08%
2020/08/13	1	87.70	3	87.40	87.00	-2	1,173	-0.17%
2020/08/12	5	86.90	0	0.00	87.00	5	1,179	0.42%
2020/08/11	16	87.14	3	87.20	86.80	13	1,186	1.10%
2020/08/10	1	87.40	0	0.00	86.90	1	1,196	0.08%
2020/08/07	0	0.00	1	87.40	87.30	-1	1,204	-0.08%
2020/08/05	0	0.00	1	88.00	88.00	-1	1,211	-0.08%
2020/08/04	9	86.96	0	0.00	86.90	9	1,218	0.74%
2020/08/03	25	86.64	0	0.00	86.60	25	1,245	2.01%
2020/07/31	0	0.00	1	87.60	87.10	-1	1,287	-0.08%
2020/07/29	20	86.87	1	86.90	88.10	19	1,324	1.43%
2020/07/28	61	86.38	0	0.00	86.40	61	1,332	4.58%
2020/07/27	222	87.20	0	0.00	86.60	222	1,348	16.47%	大買/鉅額交易
2020/07/24	5	86.70	0	0.00	86.70	5	1,362	0.37%
2020/07/23	2	88.40	0	0.00	88.70	2	1,377	0.15%
2020/07/21	0	0.00	5	89.10	89.30	-5	1,397	-0.36%
2020/07/20	2	87.00	0	0.00	88.70	2	1,411	0.14%
2020/07/17	16	89.10	2	89.60	88.80	14	1,435	0.98%
2020/07/16	0	0.00	1	90.90	90.90	-1	1,438	-0.07%
2020/07/15	5	90.86	1	92.40	90.80	4	1,456	0.27%
2020/07/14	7	91.86	0	0.00	91.40	7	1,468	0.48%
2020/07/13	38	93.81	2	94.25	93.60	36	1,469	2.45%
2020/07/10	23	98.58	2	97.90	96.50	21	1,463	1.43%
2020/07/09	2	99.50	14	100.07	104.50	-12	1,431	-0.84%
2020/07/08	2	92.80	62	93.86	95.00	-60	1,387	-4.32%
2020/07/07	1	91.20	1	90.00	89.50	0	1,338	0.00%
2020/07/03	13	89.00	1	90.70	88.90	12	1,347	0.89%
2020/07/02	10	90.71	10	91.50	90.30	0	1,377	0.00%
2020/07/01	3	89.43	2	89.70	89.90	1	1,395	0.07%
2020/06/30	2	90.05	2	91.35	89.80	0	1,409	0.00%
2020/06/29	4	91.23	0	0.00	90.60	4	1,412	0.28%
2020/06/24	10	91.90	0	0.00	92.00	10	1,410	0.71%
2020/06/23	1	92.80	0	0.00	93.50	1	1,411	0.07%
2020/06/22	0	0.00	18	95.20	94.70	-18	1,412	-1.27%
2020/06/19	11	92.39	0	0.00	91.90	11	1,408	0.78%
2020/06/18	5	94.60	0	0.00	94.10	5	1,412	0.35%
2020/06/17	3	93.90	25	93.98	93.70	-22	1,409	-1.56%
2020/06/15	0	0.00	1	90.60	90.00	-1	1,445	-0.07%
2020/06/12	5	87.10	2	88.50	88.80	3	1,460	0.21%
2020/06/11	10	91.31	1	90.40	90.30	9	1,467	0.61%
2020/06/10	0	0.00	2	94.80	93.80	-2	1,483	-0.13%
2020/06/09	19	93.57	22	94.43	94.00	-3	1,507	-0.20%
2020/06/08	13	92.00	24	92.46	92.00	-11	1,524	-0.72%
2020/06/05	12	90.68	0	0.00	91.40	12	1,532	0.78%
2020/06/04	0	0.00	9	92.40	91.50	-9	1,545	-0.58%
2020/06/03	7	91.43	1	91.50	91.30	6	1,551	0.39%
2020/06/02	30	91.97	1	91.20	90.60	29	1,547	1.87%
2020/06/01	0	0.00	103	94.26	93.90	-103	1,535	-6.71%	大賣/鉅額交易
2020/05/29	1	94.40	11	94.52	94.50	-10	1,536	-0.65%
2020/05/28	18	94.43	0	0.00	93.50	18	1,538	1.17%
2020/05/27	35	96.41	19	97.26	95.70	16	1,540	1.04%
2020/05/26	12	98.01	5	101.20	96.60	7	1,534	0.46%
2020/05/25	5	95.78	21	97.55	97.80	-16	1,508	-1.06%
2020/05/22	23	93.73	21	94.98	93.70	2	1,487	0.13%
2020/05/21	5	93.30	8	94.21	93.30	-3	1,470	-0.20%
2020/05/20	10	90.32	0	0.00	90.00	10	1,454	0.69%
2020/05/19	0	0.00	15	91.68	91.60	-15	1,450	-1.03%
2020/05/18	0	0.00	22	90.09	89.60	-22	1,455	-1.51%
2020/05/15	0	0.00	3	91.40	89.00	-3	1,451	-0.21%
2020/05/14	2	92.90	2	93.65	91.10	0	1,445	0.00%
2020/05/13	0	0.00	1	92.90	93.50	-1	1,439	-0.07%
2020/05/12	0	0.00	3	92.50	92.60	-3	1,443	-0.21%
2020/05/11	3	92.23	3	93.67	93.10	0	1,447	0.00%
2020/05/08	26	95.28	2	95.05	94.10	24	1,441	1.67%
2020/05/07	55	96.89	81	97.71	97.90	-26	1,417	-1.83%
2020/05/06	24	92.92	47	94.31	93.00	-23	1,393	-1.65%
2020/05/05	22	92.12	85	92.72	92.50	-63	1,389	-4.54%
2020/05/04	2	95.30	52	95.31	94.20	-50	1,390	-3.59%
2020/04/30	1	97.00	2	98.70	96.90	-1	1,456	-0.07%
2020/04/29	0	0.00	4	97.40	97.50	-4	1,505	-0.27%
2020/04/28	2	95.20	11	95.82	95.20	-9	1,504	-0.60%
2020/04/27	0	0.00	2	93.55	94.40	-2	1,516	-0.13%
2020/04/24	1	93.00	1	93.90	92.50	0	1,508	0.00%
2020/04/23	18	92.90	8	93.85	92.50	10	1,501	0.67%
2020/04/22	13	85.75	59	90.16	92.00	-46	1,484	-3.10%
2020/04/21	15	88.43	11	90.32	86.80	4	1,457	0.27%
2020/04/20	96	92.79	15	94.43	91.50	81	1,443	5.61%
2020/04/17	3	91.07	8	91.39	91.10	-5	1,456	-0.34%
2020/04/16	2	91.10	33	92.82	92.00	-31	1,455	-2.13%
2020/04/15	10	91.54	14	93.21	90.30	-4	1,465	-0.27%
2020/04/14	1	92.50	48	94.06	92.20	-47	1,454	-3.23%
2020/04/13	1	88.90	135	87.64	89.10	-134	1,415	-9.47%	大賣/鉅額交易
2020/04/10	2	81.20	0	0.00	81.00	2	1,375	0.15%
2020/04/09	2	81.20	3	82.90	80.70	-1	1,394	-0.07%
2020/04/08	0	0.00	48	82.95	82.10	-48	1,390	-3.45%
2020/04/07	11	81.71	142	83.36	82.00	-131	1,377	-9.51%	大賣/鉅額交易
2020/04/06	20	75.74	62	77.79	78.30	-42	1,338	-3.14%
2020/04/01	3	69.10	13	70.62	71.20	-10	1,310	-0.76%
2020/03/31	3.8	68.02	8	67.64	67.60	-4.2	1,297	-0.32%
2020/03/30	0.3	64.70	4	64.80	64.50	-3.7	1,288	-0.29%
2020/03/27	1	63.00	4	64.78	63.00	-3	1,293	-0.23%
2020/03/26	1	62.30	0	0.00	62.90	1	1,300	0.08%
2020/03/25	12	63.61	13	64.15	64.00	-1	1,355	-0.07%
2020/03/24	0	0.00	0.1	60.50	59.80	-0.1	1,414	0.00%
2020/03/20	0	0.00	2	56.80	57.10	-2	1,466	-0.14%
2020/03/19	18	54.71	37	52.40	52.40	-19	1,522	-1.25%
2020/03/18	4	61.60	9	60.89	58.20	-5	1,598	-0.31%
2020/03/17	13.1	63.79	6	62.80	61.30	7.1	1,697	0.42%
2020/03/16	35	70.82	53	72.28	67.80	-18	1,678	-1.07%
2020/03/13	28	67.50	0.1	68.30	68.10	27.9	1,652	1.69%
2020/03/12	23.1	81.32	4	82.00	75.00	19.1	1,631	1.17%
2020/03/11	8.1	81.99	1	81.90	80.20	7.1	1,601	0.44%
2020/03/10	29	82.30	27	82.86	82.50	2	1,592	0.13%
2020/03/09	6	87.88	16	87.15	86.40	-10	1,571	-0.64%
2020/03/06	13	90.09	1	90.29	89.90	12	1,570	0.76%
2020/03/05	3	88.97	8	90.05	91.10	-5	1,579	-0.32%
2020/03/04	7	87.94	8	87.99	87.70	-1	1,582	-0.06%
2020/03/03	7	87.83	8	87.80	87.80	-1	1,625	-0.06%
2020/03/02	16	86.16	14	86.94	86.30	2	1,663	0.12%
2020/02/26	1	90.70	1	90.70	90.50	0	1,893	0.00%
2020/02/21	0	0.00	4	94.85	94.70	-4	1,930	-0.21%
2020/02/20	2	96.20	1	97.00	95.60	1	1,935	0.05%
2020/02/19	4	96.08	1	96.10	96.20	3	1,941	0.15%
2020/02/18	0	0.00	2	94.80	94.40	-2	1,941	-0.10%
2020/02/13	1	95.20	1	95.20	94.90	0	1,989	0.00%
2020/02/12	0	0.00	11.1	96.72	96.50	-11.1	2,003	-0.55%
2020/02/11	4.1	94.23	0	0.00	94.50	4.1	2,028	0.20%
2020/02/10	25	94.58	0	0.00	93.90	25	2,039	1.23%
2020/02/07	18	96.41	0	0.00	95.40	18	2,044	0.88%
2020/02/06	11	99.58	0	0.00	99.00	11	2,042	0.54%
2020/02/05	32	99.78	18	100.67	98.90	14	2,078	0.67%
2020/02/04	21	101.65	16	105.50	102.00	5	2,061	0.24%
2020/02/03	17	89.96	80	96.74	101.50	-63	1,991	-3.16%
2020/01/31	9	91.64	9	92.31	92.50	0	1,940	0.00%
2020/01/30	65	93.91	18	96.83	91.10	47	1,930	2.43%
2020/01/20	1	94.20	2	93.70	94.00	-1	1,914	-0.05%
2020/01/17	2	93.10	0	0.00	93.20	2	1,914	0.10%
2020/01/16	2	95.00	0	0.00	95.00	2	1,915	0.10%
2020/01/14	1	95.90	2	94.20	94.00	-1	1,927	-0.05%
2020/01/13	10	95.98	8	96.58	95.30	2	1,920	0.10%
2020/01/10	0	0.00	30	91.54	91.90	-30	1,891	-1.59%
2020/01/09	31	90.97	1	93.60	90.40	30	1,889	1.59%
2020/01/08	6	93.38	1	93.80	92.40	5	1,880	0.27%
2020/01/07	1	95.80	2	95.40	95.10	-1	1,881	-0.05%
2020/01/06	0	0.00	10	97.37	97.00	-10	1,903	-0.53%
2020/01/03	12	96.65	0	0.00	96.30	12	1,919	0.63%
2020/01/02	1	98.90	0	0.00	98.90	1	1,897	0.05%
2019/12/31	0	0.00	1	98.60	99.10	-1	1,891	-0.05%
2019/12/30	1	98.20	0	0.00	98.30	1	1,892	0.05%
2019/12/26	18	100.25	20	100.85	99.20	-2	1,917	-0.10%
2019/12/25	1	100.50	2	101.50	100.50	-1	1,919	-0.05%
2019/12/24	2	98.60	7.2	100.49	100.00	-5.2	1,964	-0.26%
2019/12/23	6	98.83	1.8	99.40	98.80	4.2	1,964	0.21%
2019/12/20	6	101.50	130	99.01	101.50	-124	1,946	-6.37%	大賣/鉅額交易
2019/12/19	55	96.38	18	96.24	94.60	37	1,880	1.97%
2019/12/18	15	99.95	5	100.50	99.80	10	1,808	0.55%
2019/12/17	6	102.83	6	102.58	102.50	0	1,770	0.00%
2019/12/16	87	101.22	124	104.00	104.00	-37	1,742	-2.12%	大賣/
2019/12/13	67	108.31	55	106.55	106.00	12	1,665	0.72%
2019/12/12	81	120.01	21	118.50	117.50	60	1,555	3.86%
2019/12/11	2	131.00	0	0.00	130.50	2	1,436	0.14%
2019/12/09	1	131.00	0	0.00	130.50	1	1,435	0.07%
2019/12/06	2	131.50	0	0.00	131.50	2	1,428	0.14%
2019/12/05	1	132.50	1	132.50	132.50	0	1,426	0.00%
2019/12/04	0	0.00	4	133.00	132.50	-4	1,425	-0.28%
2019/12/03	22	132.61	9	134.22	132.00	13	1,429	0.91%
2019/12/02	8	133.88	6	135.67	134.00	2	1,422	0.14%
2019/11/29	22	135.89	26	136.40	136.50	-4	1,428	-0.28%
2019/11/28	0	0.00	32	137.09	138.50	-32	1,426	-2.24%
2019/11/27	32	133.14	30	134.48	133.00	2	1,382	0.14%
2019/11/26	13	131.35	7	132.93	131.00	6	1,339	0.45%
2019/11/25	15	132.47	2	135.50	131.00	13	1,097	1.18%
2019/11/22	0	0.00	7	134.64	134.50	-7	1,091	-0.64%
2019/11/21	4	132.25	3	132.50	132.00	1	1,057	0.09%
2019/11/20	0	0.00	6	131.67	132.50	-6	1,044	-0.57%
2019/11/19	1	130.50	0	0.00	130.50	1	1,037	0.10%
2019/11/18	3	132.00	1	132.50	131.00	2	1,031	0.19%
2019/11/15	2	130.75	2	131.00	130.50	0	1,029	0.00%
2019/11/14	16	130.75	13	131.38	131.00	3	1,019	0.29%
2019/11/13	10	133.50	0	0.00	133.50	10	990	1.01%
2019/11/12	27	135.70	0	0.00	135.00	27	989	2.73%
2019/11/11	4	133.13	37	135.99	137.50	-33	983	-3.36%
2019/11/08	16	133.28	12	134.08	133.00	4	973	0.41%
2019/11/06	5	136.40	0	0.00	136.00	5	942	0.53%
2019/11/05	9	138.67	4	139.50	138.50	5	939	0.53%
2019/11/04	40	140.26	42	140.92	140.00	-2	946	-0.21%
2019/11/01	3	134.00	4	135.00	135.00	-1	925	-0.11%
2019/10/31	3	133.83	2	134.50	133.50	1	939	0.11%
2019/10/30	8	131.94	6	132.50	133.50	2	937	0.21%
2019/10/29	1	133.50	0	0.00	133.50	1	934	0.11%
2019/10/28	38	136.97	14	135.00	135.00	24	945	2.54%
2019/10/25	4	137.75	3	139.17	137.00	1	936	0.11%
2019/10/24	2	137.50	13	139.77	138.50	-11	937	-1.17%
2019/10/23	12	138.67	9	139.89	138.00	3	935	0.32%
2019/10/22	2	137.50	3	138.67	139.00	-1	925	-0.11%
2019/10/21	2	136.75	3	138.33	138.00	-1	925	-0.11%
2019/10/17	2	134.00	12	137.42	138.50	-10	939	-1.06%
2019/10/16	12	135.21	0	0.00	134.50	12	975	1.23%
2019/10/15	13	137.23	0	0.00	136.00	13	984	1.32%
2019/10/14	16	139.72	0	0.00	138.50	16	988	1.62%
2019/10/09	16	141.16	16	142.84	142.50	0	956	0.00%
2019/10/07	6	147.25	0	0.00	147.00	6	935	0.64%
2019/10/04	1	148.00	1	149.50	148.00	0	941	0.00%
2019/10/03	26	148.63	26	150.79	148.00	0	944	0.00%
2019/10/02	1	145.50	0	0.00	145.50	1	916	0.11%
2019/10/01	4	147.75	0	0.00	147.50	4	916	0.44%
2019/09/27	15	147.77	33	150.55	149.00	-18	908	-1.98%
2019/09/26	18	146.36	3	147.00	145.00	15	869	1.72%
2019/09/25	12	149.42	0	0.00	148.50	12	898	1.34%
2019/09/24	1	149.00	1	149.50	150.00	0	900	0.00%
2019/09/18	1	150.00	1	150.50	150.50	0	919	0.00%
2019/09/12	3	152.50	0	0.00	151.50	3	973	0.31%
2019/09/11	6	150.50	6	151.50	151.50	0	981	0.00%
2019/09/10	2	150.00	2	151.00	151.00	0	984	0.00%
2019/09/09	3	149.83	3	152.00	150.00	0	995	0.00%
2019/09/03	7	149.43	11	153.18	149.00	-4	1,049	-0.38%
2019/09/02	19	149.58	19	150.82	149.00	0	1,036	0.00%
2019/08/29	1	144.50	0	0.00	143.50	1	1,021	0.10%
2019/08/28	3	145.00	3	146.00	145.00	0	1,033	0.00%
2019/08/27	11	144.50	12	145.08	144.00	-1	1,037	-0.10%
2019/08/23	2	142.75	8	144.94	143.00	-6	1,033	-0.58%
2019/08/22	2	143.00	1	143.50	143.00	1	1,052	0.10%
2019/08/21	3	143.83	0	0.00	143.00	3	1,056	0.28%
2019/08/20	2	143.00	3	145.33	144.00	-1	1,059	-0.09%
2019/08/19	0	0.00	2	144.25	142.50	-2	1,056	-0.19%
2019/08/16	4	142.88	1	144.50	142.50	3	1,058	0.28%
2019/08/15	8	139.19	10	141.55	143.50	-2	1,063	-0.19%
2019/08/14	3	141.00	0	0.00	141.00	3	1,068	0.28%
2019/08/13	18	143.19	7	145.21	142.00	11	1,069	1.03%
2019/08/12	12	146.00	1	145.00	144.00	11	1,067	1.03%
2019/08/08	6	147.33	6	148.67	149.00	0	1,061	0.00%
2019/08/07	8	148.94	3	152.00	147.50	5	1,066	0.47%
2019/08/05	47	153.88	0	0.00	150.50	47	1,085	4.33%
2019/08/02	59	161.05	1	165.00	158.50	58	1,082	5.36%
2019/08/01	2	164.75	1	167.50	167.50	1	1,068	0.09%
2019/07/31	31	164.34	28	165.50	167.00	3	1,070	0.28%
2019/07/30	29	166.50	10	169.75	165.00	19	1,059	1.79%
2019/07/29	2	166.50	3	168.50	168.50	-1	1,047	-0.10%
2019/07/26	6	161.83	0	0.00	163.50	6	1,037	0.58%
2019/07/24	0	0.00	2	164.00	164.00	-2	1,039	-0.19%
2019/07/23	3	166.00	0	0.00	164.50	3	1,052	0.29%
2019/07/22	1	167.50	0	0.00	166.50	1	1,054	0.09%
2019/07/19	13	170.15	24	171.23	169.50	-11	1,048	-1.05%
2019/07/18	65	170.52	62	171.81	168.00	3	1,035	0.29%
2019/07/17	2	163.50	38	167.25	167.50	-36	991	-3.63%
2019/07/16	16	164.00	20	164.93	164.00	-4	965	-0.41%
2019/07/15	1	159.50	1	161.50	161.50	0	947	0.00%
2019/07/12	1	159.50	0	0.00	160.00	1	957	0.10%
2019/07/11	9	161.50	9	162.72	160.50	0	959	0.00%
2019/07/10	2	159.50	0	0.00	161.50	2	965	0.21%
2019/07/09	5	160.10	0	0.00	159.00	5	965	0.52%
2019/07/08	11	163.82	4	166.63	162.50	7	963	0.73%
2019/07/05	4	164.63	2	167.00	165.00	2	960	0.21%
2019/07/04	1	165.00	1	166.00	166.00	0	961	0.00%
2019/07/03	30	164.60	3	167.83	165.00	27	971	2.78%
2019/07/02	10	162.70	57	165.39	165.00	-47	970	-4.84%
2019/07/01	12	160.04	0	0.00	159.50	12	944	1.27%
2019/06/28	3	160.00	2	162.00	159.00	1	958	0.10%
2019/06/27	1	160.00	1	160.50	159.50	0	959	0.00%
2019/06/26	9	158.17	1	160.50	159.00	8	970	0.82%
2019/06/25	10	161.75	8	164.13	159.00	2	973	0.21%
2019/06/24	35	160.20	38	162.38	161.50	-3	962	-0.31%
2019/06/21	8	156.38	8	158.63	157.00	0	944	0.00%
2019/06/20	4	156.00	2	155.75	157.50	2	939	0.21%
2019/06/19	4	152.13	2	153.75	152.00	2	923	0.22%
2019/06/18	6	150.50	1	151.50	151.50	5	923	0.54%
2019/06/17	1	152.50	0	0.00	151.00	1	926	0.11%
2019/06/14	6	150.67	5	151.50	151.00	1	921	0.11%
2019/06/13	23	151.09	13	152.42	151.00	10	944	1.06%
2019/06/12	14	152.64	8	154.63	152.50	6	956	0.63%
2019/06/11	5	140.50	24	146.13	150.00	-19	960	-1.98%
2019/06/10	7	140.21	4	140.38	140.50	3	934	0.32%
2019/06/06	0	0.00	9	137.94	139.00	-9	936	-0.96%
2019/06/05	15	139.00	0	0.00	137.50	15	948	1.58%
2019/06/04	12	140.58	25	140.42	138.50	-13	956	-1.36%
2019/06/03	12	138.38	0	0.00	139.50	12	987	1.22%
2019/05/31	5	136.50	0	0.00	139.00	5	1,011	0.49%
2019/05/30	18	136.33	6	137.00	136.00	12	1,031	1.16%
2019/05/29	26	134.92	11	138.18	136.00	15	1,075	1.39%
2019/05/28	1	133.50	0	0.00	133.50	1	1,074	0.09%
2019/05/27	1	134.50	0	0.00	134.00	1	1,081	0.09%
2019/05/24	2	137.25	0	0.00	137.00	2	1,096	0.18%
2019/05/23	2	136.75	2	138.00	137.50	0	1,119	0.00%
2019/05/22	3	139.83	2	141.00	139.00	1	1,145	0.09%
2019/05/21	0	0.00	15	141.37	142.50	-15	1,168	-1.28%
2019/05/20	0	0.00	5	138.60	138.00	-5	1,230	-0.41%
2019/05/17	5	136.10	0	0.00	134.00	5	1,231	0.41%
2019/05/16	4	137.38	0	0.00	136.50	4	1,278	0.31%
2019/05/15	2	140.00	5	140.60	140.00	-3	1,307	-0.23%
2019/05/14	1	134.50	13	139.50	138.50	-12	1,307	-0.92%
2019/05/13	18	137.72	15	137.00	136.50	3	1,310	0.23%
2019/05/10	28	146.18	14	147.32	143.50	14	1,299	1.08%
2019/05/09	4	150.13	1	153.50	150.00	3	1,296	0.23%
2019/05/08	4	152.38	6	154.42	154.00	-2	1,302	-0.15%
2019/05/07	5	154.20	3	155.50	154.00	2	1,305	0.15%
2019/05/06	9	153.00	0	0.00	153.00	9	1,320	0.68%
2019/05/03	0	0.00	7	159.36	158.00	-7	1,347	-0.52%
2019/05/02	0	0.00	4	158.75	158.50	-4	1,397	-0.29%
2019/04/30	10	156.55	16	158.28	157.00	-6	1,405	-0.43%
2019/04/29	21	156.38	0	0.00	155.50	21	1,401	1.50%
2019/04/26	12	161.75	0	0.00	161.50	12	1,393	0.86%
2019/04/23	1	167.00	9	167.83	166.50	-8	1,425	-0.56%
2019/04/18	8	165.75	0	0.00	164.00	8	1,574	0.51%
2019/04/17	1	168.00	2	168.00	168.50	-1	1,586	-0.06%
2019/04/12	2	169.00	5	171.00	169.00	-3	1,698	-0.18%
2019/04/11	1	171.50	1	173.00	170.50	0	1,762	0.00%
2019/04/10	0	0.00	2	172.50	172.50	-2	1,772	-0.11%
2019/04/09	0	0.00	3	172.83	170.50	-3	1,824	-0.16%
2019/04/08	14	170.43	0	0.00	170.00	14	1,823	0.77%
2019/04/03	16	172.34	1	173.00	170.00	15	1,822	0.82%
2019/04/02	17	169.50	16	171.19	171.00	1	1,821	0.05%
2019/03/26	1	169.00	0	0.00	169.00	1	1,833	0.05%
2019/03/25	1	169.00	1	169.00	169.50	0	1,859	0.00%
2019/03/22	4	172.88	3	174.17	172.00	1	1,901	0.05%
2019/03/21	8	173.31	7	174.71	175.00	1	1,948	0.05%
2019/03/18	7	170.86	1	171.00	170.50	6	2,014	0.30%
2019/03/15	1	176.00	0	0.00	174.50	1	1,999	0.05%
2019/03/14	5	175.70	5	177.70	175.00	0	2,011	0.00%
2019/03/13	3	179.00	2	180.00	179.00	1	2,051	0.05%
2019/03/12	0	0.00	1	181.00	181.00	-1	2,089	-0.05%
2019/03/11	1	179.00	0	0.00	178.00	1	2,136	0.05%
2019/03/08	1	180.00	1	180.00	180.00	0	2,151	0.00%
2019/03/07	9	183.22	9	187.28	181.50	0	2,200	0.00%
2019/03/06	4	181.63	17	183.88	184.00	-13	2,218	-0.59%
2019/03/05	4	182.13	3	183.17	183.00	1	2,203	0.05%
2019/03/04	21	181.98	15	184.47	179.00	6	2,190	0.27%
2019/02/27	5	177.30	7	179.57	181.50	-2	2,157	-0.09%
2019/02/26	4	177.25	4	179.00	177.00	0	2,146	0.00%
2019/02/25	9	179.44	0	0.00	177.00	9	2,158	0.42%
2019/02/22	10	182.60	7	183.93	181.50	3	2,161	0.14%
2019/02/21	3	179.67	4	181.75	180.00	-1	2,168	-0.05%
2019/02/20	2	179.50	1	179.00	179.00	1	2,152	0.05%
2019/02/19	18	177.78	16	179.72	177.50	2	2,182	0.09%
2019/02/15	17	174.38	18	173.56	170.50	-1	2,160	-0.05%
2019/02/14	5	171.00	2	171.75	172.00	3	2,127	0.14%
2019/02/12	3	167.17	15	167.00	167.50	-12	2,114	-0.57%
2019/02/11	1	169.00	0	0.00	166.50	1	2,151	0.05%
2019/01/30	2	168.50	0	0.00	168.50	2	2,220	0.09%
2019/01/28	0	0.00	6	173.50	172.50	-6	2,360	-0.25%
2019/01/25	2	172.25	1	173.50	172.00	1	2,390	0.04%
2019/01/24	20	175.60	18	177.28	175.00	2	2,389	0.08%
2019/01/23	14	174.21	15	176.20	173.50	-1	2,398	-0.04%
2019/01/22	2	171.00	2	173.25	171.00	0	2,363	0.00%
2019/01/21	2	172.00	0	0.00	170.50	2	2,395	0.08%
2019/01/17	3	168.67	3	171.50	170.50	0	2,451	0.00%
2019/01/16	1	167.00	2	169.00	168.00	-1	2,468	-0.04%
2019/01/15	1	171.50	1	173.00	170.00	0	2,460	0.00%
2019/01/14	2	172.25	3	174.00	171.50	-1	2,461	-0.04%
2019/01/11	8	172.81	6	175.00	172.00	2	2,461	0.08%
2019/01/10	46	181.84	35	183.61	175.50	11	2,440	0.45%
2019/01/09	2	174.50	2	175.25	175.00	0	2,332	0.00%
2019/01/08	2	172.50	17	174.97	172.50	-15	2,325	-0.65%
2019/01/07	3	170.33	2	173.25	169.50	1	2,290	0.04%
2019/01/04	7	170.64	10	175.70	168.50	-3	2,294	-0.13%
2019/01/03	19	169.42	38	170.22	173.00	-19	2,269	-0.84%
2019/01/02	2	165.00	1	168.50	163.50	1	2,226	0.04%
2018/12/28	19	165.29	21	167.50	165.50	-2	2,243	-0.09%
2018/12/27	1	161.50	1	161.50	161.00	0	2,290	0.00%
2018/12/26	2	163.50	2	162.00	158.00	0	2,372	0.00%
2018/12/25	7	158.14	7	158.43	160.50	0	2,405	0.00%
2018/12/21	3	159.33	4	162.13	160.50	-1	2,502	-0.04%
2018/12/20	1	159.00	1	162.50	159.50	0	2,521	0.00%
2018/12/19	4	159.00	3	163.67	160.00	1	2,508	0.04%
2018/12/18	10	161.30	9	164.22	161.00	1	2,505	0.04%
2018/12/17	4	161.88	6	163.17	163.50	-2	2,514	-0.08%
2018/12/14	16	159.59	17	160.97	160.00	-1	2,491	-0.04%
2018/12/13	2	156.25	7	155.86	156.00	-5	2,448	-0.20%
2018/12/12	1	148.50	0	0.00	148.50	1	2,406	0.04%
2018/12/11	0	0.00	6	149.75	148.00	-6	2,414	-0.25%
2018/12/10	1	149.00	0	0.00	148.50	1	2,411	0.04%
2018/12/07	11	151.73	9	151.89	151.50	2	2,435	0.08%
2018/12/06	43	157.34	2	166.00	152.50	41	2,413	1.70%
2018/12/04	0	0.00	2	172.75	173.50	-2	2,345	-0.09%
2018/12/03	5	166.50	7	168.00	166.50	-2	2,343	-0.09%
2018/11/30	8	160.31	7	161.07	161.00	1	2,356	0.04%
2018/11/29	17	147.03	24	153.35	158.50	-7	2,310	-0.30%
2018/11/28	1	144.00	3	144.67	144.50	-2	2,261	-0.09%
2018/11/27	4	144.63	0	0.00	144.00	4	2,269	0.18%
2018/11/23	0	0.00	10	147.60	145.00	-10	2,286	-0.44%
2018/11/20	0	0.00	4	149.38	149.50	-4	2,280	-0.18%
2018/11/19	4	145.88	0	0.00	144.50	4	2,253	0.18%
2018/11/16	1	145.50	0	0.00	144.00	1	2,244	0.04%
2018/11/15	46	141.62	34	141.57	140.50	12	2,191	0.55%
2018/11/14	1	151.00	0	0.00	149.50	1	2,161	0.05%
2018/11/13	1	148.00	0	0.00	151.00	1	2,151	0.05%
2018/11/09	0	0.00	20	157.00	158.00	-20	2,129	-0.94%
2018/11/08	15	160.13	10	162.70	157.50	5	2,114	0.24%
2018/11/07	42	154.49	31	156.03	157.50	11	2,061	0.53%
2018/11/06	88	168.95	1	168.50	163.50	87	1,984	4.38%
2018/11/05	26	183.29	0	0.00	181.00	26	1,886	1.38%
2018/11/02	5	200.00	1	198.00	199.50	4	1,819	0.22%
2018/11/01	3	193.17	3	194.33	196.00	0	1,787	0.00%
2018/10/31	4	195.75	0	0.00	193.00	4	1,783	0.22%
2018/10/29	3	197.83	2	200.50	193.00	1	1,766	0.06%
2018/10/26	1	193.00	1	196.00	190.50	0	1,743	0.00%
2018/10/24	3	195.00	21	192.74	194.00	-18	1,715	-1.05%
2018/10/23	1	190.00	4	189.63	187.00	-3	1,692	-0.18%
2018/10/22	2	191.50	3	192.83	191.00	-1	1,700	-0.06%
2018/10/18	5	191.60	1	196.50	191.00	4	1,736	0.23%
2018/10/16	6	194.58	5	196.80	192.50	1	1,778	0.06%
2018/10/12	2	184.00	12	189.13	190.50	-10	1,804	-0.55%
2018/10/11	34	185.91	7	190.79	183.50	27	1,825	1.48%
2018/10/09	11	202.09	5	203.30	203.50	6	1,808	0.33%
2018/10/08	1	206.00	0	0.00	206.00	1	1,802	0.06%
2018/10/05	8	212.63	18	216.64	213.50	-10	1,791	-0.56%
2018/10/04	15	217.03	13	221.73	213.00	2	1,726	0.12%
2018/10/03	20	202.88	34	205.57	206.50	-14	1,679	-0.83%
2018/10/02	18	203.42	26	206.79	201.00	-8	1,669	-0.48%
2018/10/01	1	194.50	5	194.00	194.00	-4	1,615	-0.25%
2018/09/28	8	189.00	4	190.50	188.50	4	1,622	0.25%
2018/09/27	8	187.25	3	191.83	192.00	5	1,614	0.31%
2018/09/25	3	180.83	5	184.40	183.50	-2	1,598	-0.13%
2018/09/21	10	181.40	3	183.00	182.00	7	1,622	0.43%
2018/09/20	13	189.58	8	195.50	184.00	5	1,590	0.31%
2018/09/19	3	190.00	0	0.00	189.50	3	1,574	0.19%
2018/09/18	6	192.83	2	196.50	189.00	4	1,575	0.25%
2018/09/17	2	199.25	2	202.25	197.00	0	1,581	0.00%
2018/09/14	1	197.00	0	0.00	196.00	1	1,583	0.06%
2018/09/13	16	193.81	22	195.55	196.50	-6	1,600	-0.37%
2018/09/12	2	188.00	2	191.00	185.50	0	1,584	0.00%
2018/09/11	31	184.82	30	185.13	187.50	1	1,580	0.06%
2018/09/10	12	190.75	11	194.14	190.50	1	1,571	0.06%
2018/09/07	67	196.25	11	194.82	191.00	56	1,574	3.56%
2018/09/06	67	206.10	14	205.89	203.50	53	1,541	3.44%
2018/09/05	11	215.95	0	0.00	215.00	11	1,505	0.73%
2018/09/04	0	0.00	1	221.50	222.00	-1	1,498	-0.07%
2018/09/03	36	220.85	1	223.00	215.00	35	1,491	2.35%
2018/08/31	11	227.36	10	230.45	228.50	1	1,481	0.07%
2018/08/30	19	223.08	17	226.88	226.00	2	1,483	0.13%
2018/08/29	96	225.72	0	0.00	221.00	96	1,503	6.38%
2018/08/28	34	231.13	0	0.00	229.00	34	1,484	2.29%
2018/08/27	1.1	236.07	1	239.00	236.50	0.1	1,477	0.00%
2018/08/24	6	237.92	0	0.00	237.00	6	1,490	0.40%
2018/08/23	1	247.00	0	0.00	244.00	1	1,517	0.07%
2018/08/21	10	246.50	9	248.61	245.50	1	1,546	0.06%
2018/08/20	1	240.00	1	243.00	240.00	0	1,578	0.00%
2018/08/17	2	241.50	3	241.83	238.50	-1	1,660	-0.06%
2018/08/15	1.1	240.43	0	0.00	238.00	1.1	1,798	0.06%
2018/08/13	8	239.38	5	239.00	240.50	3	1,824	0.16%
2018/08/10	0	0.00	3	247.50	244.50	-3	1,826	-0.16%
2018/08/09	2	244.50	1	247.50	244.50	1	1,847	0.05%
2018/08/08	49	248.64	6	252.00	247.00	43	1,900	2.26%
2018/08/07	9	248.17	4	249.00	248.00	5	1,974	0.25%
2018/08/06	6	254.83	32	257.66	250.50	-26	2,007	-1.30%
2018/08/03	3	269.00	5	268.90	266.00	-2	2,006	-0.10%
2018/08/02	6	265.83	2	271.00	263.00	4	2,037	0.20%
2018/08/01	10	267.20	90	267.95	270.00	-80	2,086	-3.83%
2018/07/30	1	258.00	0	0.00	256.00	1	2,167	0.05%
2018/07/27	3	258.00	27	261.22	262.00	-24	2,288	-1.05%
2018/07/26	34	258.85	32	261.48	255.00	2	2,433	0.08%
2018/07/25	28	253.96	51	254.85	255.50	-23	2,494	-0.92%
2018/07/24	15	243.00	26	246.48	248.50	-11	2,551	-0.43%
2018/07/23	92	250.20	12	259.42	240.50	80	2,626	3.05%
2018/07/20	33	256.48	13	257.50	257.00	20	2,754	0.73%
2018/07/19	16	253.63	5	258.50	251.00	11	2,801	0.39%
2018/07/18	97	261.26	10	271.25	253.00	87	2,871	3.03%
2018/07/17	35	269.64	14	273.82	268.00	21	2,955	0.71%
2018/07/16	23	268.98	7	271.79	267.50	16	3,005	0.53%
2018/07/13	0	0.00	24	272.00	272.00	-24	3,076	-0.78%
2018/07/12	42	267.30	22	271.64	266.50	20	3,144	0.64%
2018/07/11	160	271.12	71	275.06	268.50	89	3,127	2.85%	大買/
2018/07/10	52	283.84	3	296.50	281.00	49	3,096	1.58%
2018/07/09	66	288.48	47	292.36	292.50	19	3,072	0.62%
2018/07/06	94	288.59	62	290.76	292.00	32	3,126	1.02%
2018/07/05	24	296.79	0	0.00	295.00	24	3,108	0.77%
2018/07/04	2	301.50	12	305.00	302.00	-10	3,116	-0.32%
2018/07/03	40	305.95	0	0.00	302.00	40	3,133	1.28%
2018/07/02	23	321.22	23	323.78	315.00	0	3,124	0.00%
2018/06/29	5	313.00	23	312.65	312.00	-18	3,110	-0.58%
2018/06/28	70	308.75	40	310.60	306.00	30	3,150	0.95%
2018/06/27	83	313.10	43	316.90	310.50	40	3,149	1.27%
2018/06/26	75	312.47	51	313.60	313.50	24	3,153	0.76%
2018/06/25	28	314.16	108	315.52	316.00	-80	3,142	-2.55%	大賣/
2018/06/22	142	304.53	90	309.94	308.00	52	3,128	1.66%	大買/
2018/06/21	14	298.86	76	299.64	301.00	-62	3,113	-1.99%
2018/06/20	32	290.97	2	295.50	291.00	30	3,113	0.96%
2018/06/19	96	292.12	75	295.35	292.50	21	3,138	0.67%
2018/06/15	96	293.60	3	300.00	292.50	93	3,177	2.93%
2018/06/14	22	299.41	1	300.00	298.00	21	3,184	0.66%
2018/06/13	2	305.00	0	0.00	304.50	2	3,184	0.06%
2018/06/12	5	306.00	0	0.00	306.00	5	3,190	0.16%
2018/06/11	2	308.00	0	0.00	307.50	2	3,213	0.06%
2018/06/08	14	309.18	0	0.00	307.50	14	3,262	0.43%
2018/06/07	21	312.69	1	320.00	310.50	20	3,292	0.61%
2018/06/06	24	302.04	41	302.78	316.00	-17	3,338	-0.51%
2018/06/05	1	310.50	1	311.00	310.50	0	3,354	0.00%
2018/06/01	66	316.82	41	321.83	315.50	25	3,684	0.68%
2018/05/31	76	313.49	50	318.15	315.00	26	3,688	0.70%
2018/05/30	15	309.57	12	310.29	309.00	3	3,674	0.08%
2018/05/29	64	308.66	46	312.78	314.50	18	3,664	0.49%
2018/05/28	40	313.99	14	313.57	310.00	26	3,641	0.71%
2018/05/25	273	326.60	18	336.56	320.50	255	3,594	7.09%	大買/鉅額交易
2018/05/24	31	338.08	23	345.35	337.00	8	3,520	0.23%
2018/05/23	95	340.43	173	339.51	341.00	-78	3,473	-2.25%	大賣/
2018/05/22	0	0.00	114	329.11	330.00	-114	3,386	-3.37%	大賣/鉅額交易
2018/05/21	10	324.95	11	328.86	324.00	-1	3,366	-0.03%
2018/05/18	2	326.50	0	0.00	325.00	2	3,361	0.06%
2018/05/17	3	321.50	25	330.22	323.00	-22	3,352	-0.66%
2018/05/16	102	328.35	80	332.46	324.50	22	3,330	0.66%	大買/
2018/05/15	39	321.19	171	325.61	325.50	-132	3,288	-4.01%	大賣/鉅額交易
2018/05/14	100	312.21	16	313.78	310.00	84	3,232	2.60%
2018/05/11	11	318.18	18	326.81	317.00	-7	3,191	-0.22%
2018/05/10	51	319.43	60	322.05	319.50	-9	3,159	-0.28%
2018/05/09	122	311.43	88	313.47	316.00	34	3,116	1.09%	大買/
2018/05/08	89	317.53	39	324.32	314.00	50	3,052	1.64%
2018/05/07	180	317.63	80	322.97	319.00	100	3,013	3.32%	大買/
2018/05/04	145	326.55	21	336.40	322.00	124	2,939	4.22%	大買/鉅額交易
2018/05/03	177	335.25	266	337.30	338.00	-89	2,830	-3.14%	大買/大賣/
2018/05/02	8	316.13	131	319.61	325.00	-123	2,670	-4.61%	大賣/鉅額交易
2018/04/30	100	309.86	99	313.61	310.00	1	2,582	0.04%
2018/04/27	49	296.80	321	302.08	307.50	-272	2,501	-10.87%	大賣/鉅額交易
2018/04/26	299	295.83	197	306.02	288.00	102	2,400	4.25%	大買/大賣/鉅額交易
2018/04/25	57	287.08	138	293.08	298.00	-81	2,241	-3.61%	大賣/
2018/04/24	335	285.57	60	292.27	283.50	275	2,179	12.62%	大買/鉅額交易
2018/04/23	7	293.00	253	290.66	293.00	-246	2,106	-11.68%	大賣/鉅額交易
2018/04/20	1	260.50	116	271.84	273.50	-115	2,009	-5.72%	大賣/鉅額交易
2018/04/19	17	264.38	85	267.90	261.50	-68	1,966	-3.46%
2018/04/18	16	253.94	93	256.72	258.50	-77	1,874	-4.11%
2018/04/17	1	250.00	6	249.08	249.50	-5	1,785	-0.28%
2018/04/16	0	0.00	13	247.96	247.50	-13	1,772	-0.73%
2018/04/13	12	245.29	6	248.17	243.00	6	1,762	0.34%
2018/04/12	230	250.82	216	253.69	245.50	14	1,769	0.79%	大買/大賣/
2018/04/11	0	0.00	1	236.50	237.50	-1	1,685	-0.06%
2018/04/10	37	235.50	9	237.67	236.50	28	1,678	1.67%
2018/04/09	42	238.07	0	0.00	237.50	42	1,661	2.53%
2018/04/03	7	243.50	1	242.50	242.50	6	1,638	0.37%
2018/04/02	44	251.25	25	253.66	246.50	19	1,626	1.17%
2018/03/31	3	248.33	3	250.50	249.00	0	1,603	0.00%
2018/03/30	3	243.33	0	0.00	241.00	3	1,554	0.19%
2018/03/29	2	242.00	6	242.00	241.50	-4	1,547	-0.26%
2018/03/28	2	238.00	0	0.00	237.00	2	1,527	0.13%
2018/03/27	7	240.86	4	244.50	238.00	3	1,520	0.20%
2018/03/26	6	235.75	11	238.41	241.00	-5	1,512	-0.33%
2018/03/23	20	232.43	20	236.53	235.50	0	1,502	0.00%
2018/03/22	53	238.48	3	247.00	237.00	50	1,484	3.37%
2018/03/21	67	240.04	129	241.76	241.50	-62	1,453	-4.27%	大賣/
2018/03/20	100	232.28	30	233.90	231.50	70	1,400	5.00%
2018/03/19	16	237.84	0	0.00	238.00	16	1,375	1.16%
2018/03/16	4	243.00	4	245.13	242.50	0	1,374	0.00%
2018/03/15	46	241.37	63	243.40	243.00	-17	1,386	-1.23%
2018/03/14	180	241.67	25	241.42	240.00	155	1,357	11.42%	大買/鉅額交易
2018/03/13	60	248.49	0	0.00	245.50	60	1,310	4.58%
2018/03/12	18	248.56	19	249.61	255.00	-1	1,270	-0.08%
2018/03/09	49	247.69	48	250.51	247.50	1	1,213	0.08%
2018/03/08	184	246.79	297	251.62	246.50	-113	1,156	-9.77%	大買/大賣/鉅額交易
2018/03/07	24	231.50	92	234.00	234.00	-68	914	-7.44%
2018/03/06	7	212.00	10	212.40	213.00	-3	807	-0.37%
2018/03/05	4	205.75	9	209.33	207.50	-5	798	-0.63%
2018/03/01	0	0.00	1	201.50	203.00	-1	787	-0.13%
2018/02/27	3	203.33	2	207.50	202.00	1	794	0.13%
2018/02/26	31	203.47	28	204.71	203.50	3	802	0.37%
2018/02/23	2	198.75	0	0.00	198.50	2	793	0.25%
2018/02/22	2	198.00	12	199.08	197.50	-10	797	-1.25%
2018/02/21	11	194.73	5	197.30	195.50	6	791	0.76%
2018/02/12	1	186.50	23	187.41	188.00	-22	791	-2.78%
2018/02/09	30	177.25	30	180.75	182.00	0	791	0.00%
2018/02/08	26	182.46	0	0.00	183.00	26	792	3.28%
2018/02/07	50	185.19	35	187.44	184.00	15	798	1.88%
2018/02/06	90	182.61	0	0.00	181.00	90	824	10.91%
2018/02/05	21	193.50	0	0.00	194.00	21	802	2.62%
2018/02/01	1	201.00	1	203.00	200.00	0	811	0.00%
2018/01/31	5	198.50	0	0.00	200.50	5	815	0.61%
2018/01/30	30	201.72	0	0.00	200.50	30	815	3.68%
2018/01/29	6	206.00	4	208.00	206.00	2	810	0.25%
2018/01/26	26	205.77	24	208.33	205.50	2	813	0.25%
2018/01/25	0	0.00	11	204.14	204.00	-11	806	-1.36%
2018/01/23	18	202.92	10	205.10	203.00	8	849	0.94%
2018/01/22	10	200.00	0	0.00	201.00	10	884	1.13%
2018/01/19	35	203.10	7	206.29	202.00	28	914	3.06%
2018/01/18	2	202.00	20	202.98	202.50	-18	915	-1.97%
2018/01/17	42	197.77	0	0.00	198.00	42	922	4.55%
2018/01/16	32	202.33	13	206.88	201.00	19	941	2.02%
2018/01/15	0	0.00	36	202.15	200.00	-36	908	-3.96%
2018/01/12	8	190.25	0	0.00	190.00	8	877	0.91%
2018/01/11	22	191.50	0	0.00	192.50	22	877	2.51%
2018/01/10	1	190.50	6	193.25	194.00	-5	881	-0.57%
2018/01/09	29	189.93	1	191.50	189.50	28	876	3.20%
2018/01/08	5	192.50	37	191.28	191.50	-32	875	-3.65%
2018/01/05	1	186.00	0	0.00	186.50	1	860	0.12%
2018/01/04	5	186.00	1	187.00	186.00	4	864	0.46%
2018/01/03	15	185.67	0	0.00	185.50	15	869	1.73%
2018/01/02	0	0.00	7	187.36	187.50	-7	870	-0.80%