同欣電 (6271)-玉山-新莊券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
152.0
漲跌
▼3.5
漲幅
-2.25%
成交量
2,560張
產業
上市半導體類股
939人加入追蹤

立即追蹤
本地時間:14:30

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

同欣電 (6271)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	8	153.19	4	155.13	152.00	4	1,870	0.21%
2024/05/30	20	156.00	2	155.75	155.50	18	1,870	0.96%
2024/05/29	83	158.59	5	158.00	158.00	78	1,903	4.10%
2024/05/28	100.1	160.17	4	159.50	159.50	96.1	1,983	4.85%
2024/05/27	32	156.58	5.7	157.21	156.00	26.4	1,872	1.41%
2024/05/24	23	152.09	3	152.33	153.00	20	1,845	1.08%
2024/05/23	116	151.95	6	152.25	151.00	110	1,902	5.78%	大買/鉅額交易
2024/05/22	101	150.47	0	151.00	150.50	101	1,867	5.41%	大買/
2024/05/21	40	148.59	0	0.00	149.50	40	1,859	2.15%
2024/05/20	6	148.01	10	148.00	147.50	-4	1,861	-0.21%
2024/05/17	4	148.75	0	0.00	149.50	4	1,869	0.21%
2024/05/16	17	149.21	0	0.00	149.00	17	1,879	0.90%
2024/05/15	10	148.00	0	0.00	149.00	10	1,870	0.53%
2024/05/09	0	0.00	2	147.00	147.00	-2	1,871	-0.11%
2024/05/08	0	0.00	0	148.00	150.00	0	1,893	0.00%
2024/05/07	1	148.00	0	0.00	148.00	1	1,901	0.05%
2024/05/06	2.1	149.03	0	0.00	149.00	2.1	1,931	0.11%
2024/05/03	2	151.50	6.3	152.26	151.50	-4.3	1,926	-0.22%
2024/05/02	0	0.00	0.1	147.00	147.00	-0.1	1,832	-0.01%
2024/04/30	0	0.00	5	146.90	147.50	-5	1,838	-0.27%
2024/04/29	3.1	145.66	0	0.00	146.50	3.1	1,836	0.17%
2024/04/26	1	142.53	0	0.00	143.50	1	1,846	0.06%
2024/04/25	0	144.00	1.2	144.43	143.50	-1.2	1,864	-0.06%
2024/04/24	3	144.66	13	144.85	149.50	-10	1,847	-0.54%
2024/04/22	12	139.96	6	139.50	139.00	6	1,818	0.33%
2024/04/19	9	141.88	1	146.00	142.00	8	1,803	0.44%
2024/04/17	0	0.00	0.3	149.50	151.50	-0.3	1,743	-0.02%
2024/04/16	1.1	141.14	1.5	141.87	141.00	-0.4	1,703	-0.02%
2024/04/12	1	150.50	1	150.00	150.50	0	1,729	0.00%
2024/04/09	0	0.00	2	151.00	151.50	-2	1,819	-0.11%
2024/04/08	0.2	151.74	0	0.00	150.00	0.2	1,815	0.01%
2024/04/03	2	152.25	1.3	153.00	153.00	0.7	1,817	0.04%
2024/04/02	1.2	151.92	9.3	151.98	152.00	-8.1	1,803	-0.45%
2024/04/01	0.4	148.51	2.3	150.00	150.50	-1.9	1,792	-0.11%
2024/03/29	1.2	146.07	0	0.00	145.50	1.2	1,794	0.06%
2024/03/28	0.2	147.61	0	0.00	147.00	0.2	1,795	0.01%
2024/03/27	2.1	143.02	0	0.00	144.50	2.1	1,771	0.12%
2024/03/26	4	142.75	0	0.00	142.00	4	1,780	0.23%
2024/03/25	5	145.10	0	0.00	144.50	5	1,797	0.28%
2024/03/20	0	142.50	0	0.00	141.50	0	1,893	0.00%
2024/03/19	1	142.51	0	0.00	142.50	1	1,922	0.05%
2024/03/18	2.2	140.60	0	0.00	141.50	2.2	1,941	0.11%
2024/03/15	5	142.90	1	143.00	142.50	4	1,946	0.21%
2024/03/14	0.1	143.83	0	0.00	143.00	0.1	1,977	0.01%
2024/03/13	1	145.00	0	0.00	143.50	1	2,079	0.05%
2024/03/12	0	146.53	0	0.00	147.00	0	2,126	0.00%
2024/03/11	0	145.50	0	0.00	144.50	0	2,183	0.00%
2024/03/08	1	143.57	0	0.00	143.50	1	2,251	0.05%
2024/03/07	1.2	147.96	1	147.50	147.50	0.2	2,322	0.01%
2024/03/06	11	147.55	11	149.59	149.50	0	2,404	0.00%
2024/03/05	0	152.36	0	0.00	150.00	0	2,654	0.00%
2024/03/04	2.1	153.09	3	155.50	153.00	-0.9	2,922	-0.03%
2024/03/01	2	157.43	20.6	155.40	154.50	-18.5	2,939	-0.63%
2024/02/29	3	151.17	2	151.50	151.50	1	2,862	0.04%
2024/02/27	4.1	152.42	3	150.67	150.50	1.1	2,928	0.04%
2024/02/26	0.1	154.00	8	153.62	154.00	-7.9	2,920	-0.27%
2024/02/23	2	146.00	3	145.83	145.00	-1	2,885	-0.03%
2024/02/21	1	147.00	0	0.00	145.50	1	2,950	0.03%
2024/02/20	1	145.55	0	0.00	145.50	1	3,081	0.03%
2024/02/19	1	148.50	0	0.00	147.50	1	3,091	0.03%
2024/02/16	0	0.00	2.5	146.80	148.00	-2.5	3,114	-0.08%
2024/02/15	0	144.50	0	0.00	143.50	0	3,122	0.00%
2024/02/05	1	143.50	1	143.50	143.50	0	3,144	0.00%
2024/02/01	2	144.00	0	0.00	144.50	2	3,293	0.06%
2024/01/30	1	147.00	1.2	147.93	146.00	-0.2	3,360	-0.01%
2024/01/29	1	148.00	0	0.00	148.50	1	3,390	0.03%
2024/01/25	0	143.50	0	0.00	143.50	0	3,439	0.00%
2024/01/24	2	144.50	0	0.00	143.00	2	3,478	0.06%
2024/01/22	0.2	143.93	1.4	143.18	144.00	-1.2	3,623	-0.03%
2024/01/19	12	143.96	0	0.00	143.50	12	3,683	0.33%
2024/01/18	0	0.00	1	144.00	145.50	-1	3,681	-0.03%
2024/01/17	3.4	148.84	0	0.00	145.00	3.4	3,687	0.09%
2024/01/16	1	148.50	0	0.00	149.00	1	3,688	0.03%
2024/01/15	2	149.25	0	0.00	150.00	2	3,765	0.05%
2024/01/12	0.4	148.50	0	0.00	149.00	0.4	3,790	0.01%
2024/01/11	0.3	148.00	1	147.00	148.50	-0.7	3,802	-0.02%
2024/01/09	3	147.00	2	147.00	148.00	1	3,851	0.03%
2024/01/08	12.1	151.82	0	0.00	148.50	12.1	3,858	0.31%
2024/01/05	2	154.00	0	0.00	152.00	2	3,840	0.05%
2024/01/04	2	157.49	3	155.67	153.00	-1	3,849	-0.03%
2024/01/03	1	155.50	1	155.00	156.00	0	3,805	0.00%
2024/01/02	5	156.60	0	0.00	155.00	5	3,837	0.13%
2023/12/28	2	157.00	0	0.00	156.50	2	3,866	0.05%
2023/12/26	1	157.00	1	157.50	158.00	0	3,953	0.00%
2023/12/25	0	155.00	0	0.00	153.50	0	4,007	0.00%
2023/12/22	0	155.50	0	0.00	154.50	0	4,044	0.00%
2023/12/21	1	154.00	0	0.00	154.00	1	4,116	0.02%
2023/12/20	2	155.00	1	155.00	155.00	1	4,291	0.02%
2023/12/19	1	153.50	2	154.50	155.00	-1	4,319	-0.02%
2023/12/18	1	155.00	1	155.50	155.50	0	4,306	0.00%
2023/12/15	2	159.25	0.3	159.00	159.00	1.7	4,316	0.04%
2023/12/14	5.1	159.61	4	159.00	158.50	1.1	4,322	0.03%
2023/12/13	2	156.00	3	155.67	157.00	-1	4,308	-0.02%
2023/12/12	1	159.00	0	0.00	158.00	1	4,313	0.02%
2023/12/11	3	159.17	0	0.00	159.50	3	4,353	0.07%
2023/12/08	6.4	158.87	6	159.33	158.50	0.4	4,326	0.01%
2023/12/07	2	156.25	0	0.00	155.50	2	4,247	0.05%
2023/12/06	3	159.33	1	161.00	157.50	2	4,252	0.05%
2023/12/05	4	158.50	2.1	159.02	157.50	1.9	4,230	0.04%
2023/12/04	5.1	162.75	4.1	161.36	161.00	1.1	4,224	0.02%
2023/12/01	6	164.67	0.2	165.09	164.50	5.8	4,187	0.14%
2023/11/30	12	167.96	9	168.39	168.00	3	4,137	0.07%
2023/11/29	10.2	159.75	16.3	159.97	164.50	-6.1	3,861	-0.16%
2023/11/28	2.1	147.62	3	152.83	153.50	-1	3,574	-0.03%
2023/11/27	1	148.00	8.2	148.49	146.50	-7.2	3,514	-0.20%
2023/11/24	0	0.00	2.1	153.46	151.00	-2.1	3,487	-0.06%
2023/11/23	2	152.00	4.5	151.60	151.50	-2.5	3,399	-0.07%
2023/11/22	2	150.00	0	0.00	149.00	2	3,335	0.06%
2023/11/21	1	147.50	0	0.00	148.00	1	3,303	0.03%
2023/11/20	3	147.50	1.1	148.41	148.00	1.9	3,290	0.06%
2023/11/17	5.1	147.48	0	0.00	148.00	5.1	3,238	0.16%
2023/11/15	0	0.00	1.5	138.00	137.00	-1.5	3,094	-0.05%
2023/11/14	2.5	137.10	0	0.00	136.50	2.5	3,060	0.08%
2023/11/13	1.1	138.64	1.5	138.34	138.00	-0.4	3,041	-0.01%
2023/11/10	4.1	140.49	5	140.20	138.50	-0.9	3,030	-0.03%
2023/11/08	4	149.00	0.6	148.00	149.00	3.4	2,892	0.12%
2023/11/07	0	0.00	0.1	148.00	148.50	-0.1	2,866	0.00%
2023/11/06	0	0.00	5.3	145.57	148.00	-5.3	2,840	-0.19%
2023/11/03	2.1	142.45	12	139.67	142.00	-9.9	2,868	-0.35%
2023/11/02	2	137.50	0	0.00	138.50	2	2,845	0.07%
2023/11/01	8.5	135.97	9	134.22	136.00	-0.5	2,811	-0.02%
2023/10/31	4.4	135.73	4.3	136.38	134.00	0.1	2,791	0.00%
2023/10/30	10	138.50	2	139.25	142.00	8	2,696	0.30%
2023/10/27	5.4	141.49	4.5	140.00	138.50	0.9	2,722	0.03%
2023/10/26	2.2	144.23	2.2	143.10	143.00	0	2,684	0.00%
2023/10/23	4	151.00	2.5	153.34	150.00	1.5	2,871	0.05%
2023/10/18	0	0.00	2	149.25	147.00	-2	2,814	-0.07%
2023/10/17	1	147.50	2.2	147.27	147.50	-1.2	2,783	-0.04%
2023/10/16	1	145.00	0	0.00	144.00	1	2,805	0.04%
2023/10/13	0	0.00	1	148.00	148.50	-1	2,798	-0.04%
2023/10/12	1	146.00	1	147.50	147.50	0	2,781	0.00%
2023/10/11	2.3	143.28	2	147.00	146.00	0.3	2,759	0.01%
2023/10/06	2	147.50	1	149.50	147.50	1	2,738	0.04%
2023/10/05	1	145.50	3	147.50	148.00	-2	2,717	-0.07%
2023/10/03	0	0.00	1	145.00	146.00	-1	2,694	-0.04%
2023/10/02	6	146.50	0	0.00	144.50	6	2,677	0.22%
2023/09/28	1	149.00	4.4	145.26	149.00	-3.4	2,600	-0.13%
2023/09/27	3	140.83	3	142.50	143.00	0	2,530	0.00%
2023/09/26	5	143.80	26	143.63	142.00	-21	2,540	-0.83%
2023/09/25	3	147.16	12.8	147.35	146.00	-9.8	2,491	-0.39%
2023/09/22	10	143.50	4	142.50	143.50	6	2,318	0.26%
2023/09/21	3	139.17	0	0.00	138.50	3	2,268	0.13%
2023/09/19	0.1	139.41	2.2	140.84	139.50	-2.1	2,216	-0.10%
2023/09/18	3.1	140.98	16	141.50	140.50	-12.9	2,219	-0.58%
2023/09/15	2.7	141.11	2	140.00	140.50	0.7	2,234	0.03%
2023/09/14	10.1	140.99	0.1	139.74	139.50	10	2,245	0.45%
2023/09/13	0.1	133.69	1	133.50	133.50	-0.9	2,237	-0.04%
2023/09/12	0.1	135.00	0	0.00	135.00	0.1	2,301	0.00%
2023/09/11	3	135.50	4.6	135.33	136.50	-1.6	2,342	-0.07%
2023/09/08	3.7	140.54	11.6	140.98	140.00	-7.9	2,304	-0.34%
2023/09/07	2	144.75	3	145.33	144.50	-1	2,333	-0.04%
2023/09/06	0	0.00	2	141.00	141.00	-2	2,297	-0.09%
2023/09/05	10	134.00	13.1	136.73	137.00	-3.1	2,263	-0.14%
2023/09/01	1	131.00	0	0.00	130.50	1	2,231	0.04%
2023/08/29	0	0.00	3	129.17	130.50	-3	2,301	-0.13%
2023/08/28	2	129.00	1	129.00	128.50	1	2,322	0.04%
2023/08/25	1	129.00	0	0.00	130.00	1	2,356	0.04%
2023/08/24	0	0.00	0.1	129.50	129.50	-0.1	2,373	0.00%
2023/08/22	4	127.50	0	0.00	126.50	4	2,377	0.17%
2023/08/21	0	0.00	2	125.50	126.50	-2	2,380	-0.08%
2023/08/17	1	125.50	30	125.00	125.00	-29	2,405	-1.21%
2023/08/15	1	124.00	1	124.50	124.50	0	2,447	0.00%
2023/08/14	0	0.00	5	123.50	123.50	-5	2,460	-0.20%
2023/08/10	0.2	125.00	0	0.00	125.00	0.2	2,447	0.01%
2023/08/09	12.1	126.70	0	0.00	124.50	12.1	2,429	0.50%
2023/08/07	0.1	167.00	0.2	166.33	166.00	-0.1	2,344	0.00%
2023/08/04	4.2	164.26	1.2	164.65	164.00	3	2,328	0.13%
2023/08/01	0	0.00	3	161.83	161.50	-3	2,311	-0.13%
2023/07/31	1	155.50	0	0.00	157.50	1	2,257	0.04%
2023/07/28	0	159.50	2	160.00	159.00	-2	2,221	-0.09%
2023/07/27	1	157.51	1	158.50	158.00	0	2,154	0.00%
2023/07/26	7.4	156.41	3	158.50	157.50	4.4	2,134	0.20%
2023/07/25	9.2	167.74	0	0.00	166.00	9.2	2,021	0.46%
2023/07/24	11	170.54	0	0.00	169.50	11	2,021	0.54%
2023/07/21	2	170.00	0	0.00	170.00	2	2,052	0.10%
2023/07/20	1	173.50	0	0.00	173.00	1	2,060	0.05%
2023/07/19	2	175.75	5.5	175.82	175.50	-3.5	2,100	-0.17%
2023/07/18	0	0.00	1	172.20	170.50	-1	2,219	-0.05%
2023/07/17	1	175.00	0	0.00	175.50	1	2,232	0.04%
2023/07/14	0	0.00	2	173.00	173.00	-2	2,291	-0.09%
2023/07/13	0.1	174.36	1	173.50	173.00	-0.9	2,317	-0.04%
2023/07/12	2	171.00	0	0.00	171.50	2	2,317	0.09%
2023/07/11	1	171.50	0	0.00	171.00	1	2,301	0.04%
2023/07/10	2.1	171.10	2	170.50	170.50	0.1	2,297	0.00%
2023/07/07	1.5	174.50	0	0.00	174.50	1.5	2,287	0.07%
2023/07/06	0	179.00	0	0.00	177.50	0	2,285	0.00%
2023/07/05	1.3	178.66	0	0.00	178.50	1.3	2,275	0.06%
2023/07/04	3	177.17	4	175.75	174.50	-1	2,255	-0.04%
2023/07/03	35	185.50	1	185.50	185.00	34	2,227	1.53%
2023/06/30	1	183.00	0.9	182.50	183.00	0.1	2,198	0.00%
2023/06/29	0	0.00	4	182.00	181.50	-4	2,195	-0.18%
2023/06/28	1	183.50	2	181.75	181.00	-1	2,227	-0.04%
2023/06/27	3	183.00	3	184.33	182.50	0	2,225	0.00%
2023/06/26	2	181.50	1.2	182.17	183.50	0.8	2,224	0.04%
2023/06/21	3	184.50	0.1	184.00	183.50	3	2,202	0.13%
2023/06/20	1	186.00	1	185.50	184.50	0	2,199	0.00%
2023/06/16	0.3	192.50	3	191.50	191.50	-2.7	2,184	-0.12%
2023/06/15	2	191.50	2	195.00	192.50	0	2,148	0.00%
2023/06/13	1	188.00	12.1	189.13	187.50	-11.1	2,238	-0.50%
2023/06/12	0	0.00	12	182.29	184.00	-12	2,216	-0.54%
2023/06/09	3.2	179.94	2.2	179.60	179.50	1.1	2,204	0.05%
2023/06/08	2	182.00	5.4	182.17	182.00	-3.4	2,185	-0.16%
2023/06/07	1	183.50	6.1	183.51	184.00	-5.1	2,185	-0.23%
2023/06/06	0	0.00	1.4	182.36	181.50	-1.4	2,171	-0.06%
2023/06/05	2.3	182.87	2.1	183.76	182.50	0.2	2,158	0.01%
2023/06/02	1	181.00	1.1	183.55	182.00	-0.1	2,120	0.00%
2023/06/01	4.1	181.16	0	0.00	181.00	4.1	2,090	0.19%
2023/05/31	14.1	183.36	3.2	182.88	183.50	10.9	2,071	0.52%
2023/05/30	5.2	178.81	2.3	177.83	179.00	2.9	2,051	0.14%
2023/05/29	0.2	179.75	3	178.00	179.50	-2.8	2,029	-0.14%
2023/05/26	1	175.50	2	175.00	175.00	-1	2,011	-0.05%
2023/05/25	0	175.00	0.1	176.00	174.50	-0.1	2,021	0.00%
2023/05/24	5.1	176.99	0	0.00	176.00	5.1	2,023	0.25%
2023/05/23	1	175.50	1	176.00	176.50	0	2,015	0.00%
2023/05/19	1.3	175.96	1	175.50	176.00	0.3	2,036	0.01%
2023/05/18	0	171.00	0	0.00	169.50	0	2,013	0.00%
2023/05/17	0.1	170.95	0	0.00	170.50	0.1	2,023	0.01%
2023/05/15	0	0.00	1	169.00	169.00	-1	2,055	-0.05%
2023/05/12	0.1	169.89	0	0.00	170.00	0.1	2,075	0.01%
2023/05/11	1	168.51	11	167.86	168.00	-10	2,084	-0.48%
2023/05/10	0	172.50	0	0.00	172.00	0	2,084	0.00%
2023/05/09	0	171.00	1	170.50	171.00	-1	2,104	-0.05%
2023/05/08	1	174.01	1	173.00	173.50	0	2,103	0.00%
2023/05/05	0.1	172.50	0	0.00	172.50	0.1	2,118	0.00%
2023/05/04	0	0.00	4	169.00	169.50	-4	2,147	-0.19%
2023/05/03	2	168.00	0	0.00	168.50	2	2,203	0.09%
2023/05/02	0.1	170.00	0	0.00	170.50	0.1	2,268	0.00%
2023/04/28	4.2	168.06	1	170.00	169.50	3.2	2,268	0.14%
2023/04/27	3	167.67	1	168.00	167.00	2	2,240	0.09%
2023/04/26	5.2	162.70	1	164.00	165.00	4.2	2,210	0.19%
2023/04/25	6	164.34	12	165.00	165.00	-6	2,175	-0.27%
2023/04/24	9	165.28	2	166.75	167.00	7	2,150	0.33%
2023/04/21	13.1	165.32	13	167.15	166.00	0.1	2,098	0.00%
2023/04/20	0	181.00	0	0.00	181.00	0	1,947	0.00%
2023/04/19	13.6	187.33	3.2	185.91	184.00	10.4	1,935	0.54%
2023/04/18	5.2	190.79	0	0.00	189.00	5.2	1,884	0.28%
2023/04/17	2	192.50	0	0.00	193.00	2	1,863	0.11%
2023/04/14	1	195.50	0.1	195.50	194.00	1	1,849	0.05%
2023/04/13	1.1	195.09	0	0.00	193.50	1.1	1,855	0.06%
2023/04/12	1	195.50	10	197.30	197.00	-9	1,852	-0.49%
2023/04/10	0.1	199.50	1	199.50	198.50	-0.9	1,857	-0.05%
2023/04/07	2	195.75	3	196.67	197.00	-1	1,853	-0.05%
2023/04/06	3	194.50	1	194.00	194.00	2	1,859	0.11%
2023/03/31	1.1	199.00	2.2	199.46	198.50	-1.1	1,861	-0.06%
2023/03/30	1	199.00	11	200.05	198.50	-10	1,933	-0.52%
2023/03/29	12.1	197.38	1	197.00	197.00	11.1	2,014	0.55%
2023/03/28	2.1	202.99	0	0.00	202.00	2.1	2,049	0.10%
2023/03/27	0.3	202.83	2.3	202.20	202.50	-2	2,101	-0.10%
2023/03/24	1.2	201.93	0	0.00	201.50	1.2	2,128	0.05%
2023/03/23	1	201.00	0	0.00	202.00	1	2,138	0.05%
2023/03/22	6.4	198.95	2	199.75	200.50	4.4	2,122	0.21%
2023/03/21	1	196.49	15	198.30	200.00	-14	2,117	-0.66%
2023/03/20	0.1	196.00	0	0.00	196.50	0.1	2,096	0.00%
2023/03/17	21.1	193.42	10	192.05	191.50	11.1	2,070	0.54%
2023/03/16	29.1	199.82	10	204.20	195.50	19.1	2,003	0.95%
2023/03/15	2	216.25	2	221.00	215.50	0	1,888	0.00%
2023/03/14	3	208.68	6	209.67	209.00	-3	1,843	-0.16%
2023/03/13	1	212.00	2.2	213.24	213.50	-1.2	1,828	-0.07%
2023/03/10	1.2	218.32	2	218.50	216.00	-0.8	1,825	-0.05%
2023/03/08	0	0.00	3	224.67	225.00	-3	1,829	-0.16%
2023/03/07	1	225.50	0	0.00	225.50	1	1,843	0.05%
2023/03/06	4	223.75	0	0.00	223.50	4	1,841	0.22%
2023/03/03	10	224.50	5	224.60	223.00	5	1,852	0.27%
2023/03/02	3	221.83	2	223.75	224.50	1	1,870	0.05%
2023/03/01	2	220.50	2	216.00	219.50	0	1,912	0.00%
2023/02/24	3.1	219.21	0	0.00	219.00	3.1	1,982	0.15%
2023/02/23	3	220.83	2	222.75	223.00	1	1,990	0.05%
2023/02/22	2	220.00	0	0.00	219.00	2	1,986	0.10%
2023/02/21	2	225.25	3	227.83	226.00	-1	1,996	-0.05%
2023/02/20	2	225.00	2	226.50	225.00	0	1,997	0.00%
2023/02/17	4	227.50	0	0.00	226.50	4	1,991	0.20%
2023/02/16	1	241.00	0	0.00	236.00	1	1,966	0.05%
2023/02/15	0	0.00	0.1	236.50	234.00	-0.1	1,978	0.00%
2023/02/13	0.1	234.50	2	233.75	236.00	-1.9	1,927	-0.10%
2023/02/09	3	232.17	3	233.33	232.00	0	1,964	0.00%
2023/02/08	0	0.00	0.5	234.00	235.00	-0.5	1,960	-0.03%
2023/02/07	1	232.50	0	0.00	233.50	1	1,962	0.05%
2023/02/06	1	231.50	11	232.91	233.50	-10	1,962	-0.51%
2023/02/02	0	0.00	0.5	241.03	242.50	-0.5	1,967	-0.02%
2023/02/01	1	237.00	12.8	238.37	236.00	-11.8	1,953	-0.60%
2023/01/31	8	218.94	107.5	218.79	228.00	-99.5	1,924	-5.17%	大賣/
2023/01/30	1	214.50	143.6	215.98	214.50	-142.6	1,884	-7.57%	大賣/鉅額交易
2023/01/17	2	209.50	43	209.72	209.50	-41	1,894	-2.16%
2023/01/16	0	0.00	40	209.75	208.50	-40	1,923	-2.08%
2023/01/13	0	0.00	96	210.97	208.50	-96	1,955	-4.91%
2023/01/12	1	210.00	70	210.18	208.50	-69	1,978	-3.49%
2023/01/11	0	0.00	62	209.54	208.50	-62	1,984	-3.12%
2023/01/10	0	0.00	88.4	208.83	209.00	-88.4	1,987	-4.45%
2023/01/09	1	204.00	1	206.50	206.00	0	1,999	0.00%
2023/01/06	0	0.00	1	207.00	205.00	-1	1,997	-0.05%
2023/01/05	2	200.25	2	200.50	202.00	0	1,998	0.00%
2023/01/04	0	197.50	0	0.00	197.50	0	2,018	0.00%
2023/01/03	0	198.50	0	0.00	198.50	0	2,060	0.00%
2022/12/30	33	193.86	0	0.00	191.00	33	2,092	1.58%
2022/12/29	0	0.00	50	191.05	192.00	-50	2,227	-2.25%
2022/12/28	11	193.68	20	196.50	193.00	-9	2,285	-0.39%
2022/12/26	2	199.50	0	0.00	200.00	2	2,343	0.09%
2022/12/23	12	198.79	1	201.50	201.00	11	2,392	0.46%
2022/12/22	3.4	197.82	4	201.63	210.00	-0.6	2,381	-0.03%
2022/12/21	36	192.78	23.5	194.63	195.00	12.5	2,332	0.54%
2022/12/20	46.2	198.13	73	203.69	201.00	-26.8	2,252	-1.19%
2022/12/19	24	214.21	1	210.50	210.00	23	2,207	1.04%
2022/12/16	9	222.72	0	0.00	222.00	9	2,167	0.42%
2022/12/15	0	0.00	10	226.30	226.50	-10	2,149	-0.47%
2022/12/14	4	215.00	2	216.50	218.50	2	2,159	0.09%
2022/12/13	10.3	215.00	0	0.00	209.50	10.3	2,159	0.48%
2022/12/12	5	225.20	3	225.83	220.00	2	2,144	0.09%
2022/11/25	0	0.00	3	197.50	196.50	-3	2,179	-0.14%
2022/11/24	1	196.00	3	194.67	196.50	-2	2,199	-0.09%
2022/11/23	8	196.38	4	196.63	195.50	4	2,231	0.18%
2022/11/22	0	0.00	2	194.75	196.50	-2	2,239	-0.09%
2022/11/21	5	193.00	0	0.00	194.00	5	2,278	0.22%
2022/11/18	5	191.50	0	0.00	194.00	5	2,291	0.22%
2022/11/17	1	191.50	0	0.00	191.50	1	2,304	0.04%
2022/11/16	6	190.50	1	191.00	191.00	5	2,308	0.22%
2022/11/15	0	0.00	2	192.00	191.00	-2	2,333	-0.09%
2022/11/14	0	0.00	43	190.09	190.50	-43	2,405	-1.79%
2022/11/11	30	188.60	31	182.95	182.00	-1	2,361	-0.04%
2022/11/10	12	184.50	2	185.25	186.50	10	2,294	0.44%
2022/11/09	15	185.50	0	0.00	186.50	15	2,298	0.65%
2022/11/08	28	185.21	1	187.00	181.50	27	2,327	1.16%
2022/11/07	17	183.12	2	184.50	183.00	15	2,386	0.63%
2022/11/04	18	181.03	8	181.81	182.50	10	2,396	0.42%
2022/11/03	20	178.38	1	180.50	181.50	19	2,413	0.79%
2022/11/02	22	176.41	2	178.75	179.00	20	2,396	0.83%
2022/11/01	14	174.21	0	0.00	174.00	14	2,366	0.59%
2022/10/31	20	171.65	0	0.00	173.00	20	2,368	0.84%
2022/10/28	0	0.00	1	170.00	170.00	-1	2,369	-0.04%
2022/10/27	0	0.00	2	164.25	169.00	-2	2,348	-0.09%
2022/10/26	8	157.63	3	158.00	157.50	5	2,323	0.22%
2022/10/25	46	159.20	1	158.00	158.00	45	2,322	1.94%
2022/10/24	72	160.03	11	159.86	159.50	61	2,329	2.62%
2022/10/21	14	154.86	0	0.00	153.00	14	2,362	0.59%
2022/10/20	6	155.42	5	153.60	158.00	1	2,421	0.04%
2022/10/19	25	163.84	1	164.00	160.50	24	2,407	1.00%
2022/10/18	107	160.85	1	161.00	159.50	106	2,395	4.43%	大買/鉅額交易
2022/10/17	38	158.24	0	0.00	158.50	38	2,391	1.59%
2022/10/14	86	163.93	4	164.13	162.50	82	2,385	3.44%
2022/10/13	32	156.47	0	0.00	157.50	32	2,389	1.34%
2022/10/12	0	0.00	1	164.00	164.50	-1	2,367	-0.04%
2022/10/11	1	165.50	1	163.00	162.00	0	2,346	0.00%
2022/10/07	8	172.13	0	0.00	169.50	8	2,320	0.34%
2022/10/06	12	171.38	1	171.50	172.00	11	2,326	0.47%
2022/10/05	130	171.73	2	173.50	171.50	128	2,320	5.52%	大買/鉅額交易
2022/10/04	2	173.00	0	0.00	174.00	2	2,296	0.09%
2022/10/03	0	0.00	1	168.50	167.50	-1	2,285	-0.04%
2022/09/30	1	162.50	10	163.00	166.00	-9	2,288	-0.39%
2022/09/29	0	0.00	3	165.00	161.00	-3	2,270	-0.13%
2022/09/28	11	160.05	12	163.54	158.50	-1	2,245	-0.04%
2022/09/27	18	164.00	218	165.38	167.00	-200	2,231	-8.96%	大賣/鉅額交易
2022/09/26	69	177.62	271	171.46	171.50	-202	2,122	-9.52%	大賣/鉅額交易
2022/09/23	30	188.42	120	186.55	186.50	-90	2,089	-4.31%	大賣/
2022/09/22	2.2	194.00	1	195.00	194.50	1.2	2,076	0.06%
2022/09/21	24	199.08	1	197.00	196.00	23	2,063	1.11%
2022/09/20	8	208.63	0	0.00	207.50	8	2,010	0.40%
2022/09/19	7	208.64	1	210.00	208.50	6	2,015	0.30%
2022/09/16	7	211.29	0	0.00	211.50	7	2,019	0.35%
2022/09/15	15	213.23	3	215.00	212.50	12	2,037	0.59%
2022/09/14	3	208.83	2	211.50	211.00	1	2,051	0.05%
2022/09/13	18	212.08	1.1	212.45	211.50	16.9	2,048	0.82%
2022/09/12	20	210.50	7	212.14	211.50	13	2,060	0.63%
2022/09/08	42	201.33	4	205.13	204.00	38	2,043	1.86%
2022/09/07	20.1	192.54	3	199.00	198.50	17.1	2,042	0.84%
2022/09/06	42	196.80	0	0.00	195.50	42	2,054	2.04%
2022/09/05	42	198.06	0	0.00	197.50	42	2,055	2.04%
2022/09/02	2	204.25	0	0.00	204.50	2	2,044	0.10%
2022/09/01	47	203.88	0	0.00	204.50	47	2,030	2.31%
2022/08/31	0	0.00	55	213.23	213.50	-55	1,988	-2.77%
2022/08/30	0	0.00	111	213.45	215.50	-111	1,970	-5.63%	大賣/鉅額交易
2022/08/29	6	203.58	5	206.50	208.00	1	1,935	0.05%
2022/08/26	46	212.73	40	215.88	212.00	6	1,916	0.31%
2022/08/25	10	210.00	56	211.13	210.50	-46	1,875	-2.45%
2022/08/24	2	205.75	11	207.95	205.50	-9	1,849	-0.49%
2022/08/23	20	201.50	0	0.00	204.00	20	1,822	1.10%
2022/08/22	5	208.20	0	0.00	205.50	5	1,815	0.28%
2022/08/19	14	212.36	120	212.36	215.00	-106	1,773	-5.98%	大賣/鉅額交易
2022/08/18	1	197.00	10	199.45	199.50	-9	1,675	-0.54%
2022/08/17	0	0.00	1	202.50	200.00	-1	1,662	-0.06%
2022/08/16	2	201.00	0	0.00	201.00	2	1,660	0.12%
2022/08/15	0	0.00	1	203.00	204.00	-1	1,648	-0.06%
2022/08/12	2	200.50	6	202.33	202.50	-4	1,609	-0.25%
2022/08/11	4	194.50	7	191.93	193.50	-3	1,539	-0.19%
2022/08/10	3	188.67	10	187.50	188.00	-7	1,532	-0.46%
2022/08/08	0	0.00	3	197.83	196.50	-3	1,549	-0.19%
2022/08/05	0	0.00	2	194.00	195.00	-2	1,565	-0.13%
2022/08/04	1	185.50	0	0.00	187.50	1	1,569	0.06%
2022/08/03	2	190.50	2	189.75	190.00	0	1,560	0.00%
2022/08/01	3	192.00	0	0.00	194.50	3	1,551	0.19%
2022/07/28	8	188.56	0	0.00	194.00	8	1,545	0.52%
2022/07/27	31	187.03	1	187.00	188.00	30	1,498	2.00%
2022/07/26	8	196.31	37	193.82	194.50	-29	1,436	-2.02%
2022/07/25	24	204.02	1	204.00	204.00	23	1,430	1.61%
2022/07/22	11	210.50	4	211.24	209.00	7	1,473	0.47%
2022/07/21	19	201.13	6	201.34	209.00	13	1,484	0.88%
2022/07/20	34	202.50	0	0.00	199.00	34	1,474	2.31%
2022/07/19	6	199.17	1	201.00	198.00	5	1,502	0.33%
2022/07/18	45	197.22	10	202.20	202.50	35	1,524	2.30%
2022/07/15	44	192.86	0	0.00	195.00	44	1,518	2.90%
2022/07/14	33	188.88	1	191.00	191.00	32	1,527	2.09%
2022/07/13	49	186.00	1	188.50	186.50	48	1,519	3.16%
2022/07/12	10	183.70	0	0.00	180.00	10	1,519	0.66%
2022/07/11	40	190.38	0	0.00	187.50	40	1,523	2.63%
2022/07/08	0	0.00	33	193.02	191.00	-33	1,525	-2.16%
2022/07/07	1	185.50	12	187.63	185.50	-11	1,512	-0.73%
2022/07/05	56	181.64	56	187.19	181.00	0	1,512	0.00%
2022/07/04	0	0.00	48	182.34	177.50	-48	1,485	-3.23%
2022/07/01	0	189.00	192	194.54	188.00	-192	1,469	-13.07%	大賣/鉅額交易
2022/06/30	2	200.75	0	0.00	201.00	2	1,449	0.14%
2022/06/28	3	213.83	0	0.00	213.00	3	1,432	0.21%
2022/06/27	72	217.96	1	220.00	218.00	71	1,482	4.79%
2022/06/24	148	204.80	2	207.75	211.00	146	1,480	9.86%	大買/鉅額交易
2022/06/23	23	201.91	1	200.00	200.50	22	1,458	1.51%
2022/06/22	32	200.81	3	201.50	197.50	29	1,447	2.00%
2022/06/21	4	205.75	0	0.00	212.00	4	1,447	0.28%
2022/06/20	43	208.71	45	218.23	208.00	-2	1,537	-0.13%
2022/06/17	5	222.00	181	224.07	220.50	-176	1,509	-11.66%	大賣/鉅額交易
2022/06/16	46	237.55	29	244.88	230.00	17	1,499	1.13%
2022/06/15	2	240.76	75	239.47	237.50	-73	1,507	-4.84%
2022/06/14	6	245.00	0	0.00	244.50	6	1,528	0.39%
2022/06/13	6	243.83	0	0.00	250.00	6	1,566	0.38%
2022/06/10	2	251.50	16	251.31	251.00	-14	1,592	-0.88%
2022/06/08	0	0.00	1	254.00	254.50	-1	1,610	-0.06%
2022/06/07	1	250.00	0	0.00	249.50	1	1,644	0.06%
2022/06/01	0	0.00	2.1	258.90	258.50	-2.1	1,723	-0.12%
2022/05/30	0	0.00	3	254.67	253.50	-3	1,762	-0.17%
2022/05/27	0	0.00	1	244.50	245.00	-1	1,776	-0.06%
2022/05/26	1	240.00	0	0.00	240.00	1	1,844	0.05%
2022/05/25	2	239.50	1	244.00	242.00	1	1,916	0.05%
2022/05/24	2	247.00	0	0.00	241.50	2	1,940	0.10%
2022/05/19	0	0.00	9	252.11	255.00	-9	1,971	-0.46%
2022/05/18	7	250.93	5	256.20	250.00	2	1,957	0.10%
2022/05/17	6	249.50	9	251.83	253.00	-3	1,947	-0.15%
2022/05/16	19	252.61	0	0.00	250.00	19	1,953	0.97%
2022/05/13	5	242.00	13	245.65	248.00	-8	1,926	-0.42%
2022/05/12	4	235.50	11	241.86	236.00	-7	1,923	-0.36%
2022/05/11	22	239.61	6	240.33	239.00	16	1,923	0.83%
2022/05/10	0	0.00	2	241.50	242.00	-2	1,965	-0.10%
2022/05/09	7	234.86	0	0.00	234.50	7	1,996	0.35%
2022/05/06	7	238.93	2	240.00	239.00	5	2,047	0.24%
2022/05/05	17	242.91	1	245.00	241.50	16	2,054	0.78%
2022/05/04	1	235.00	2	236.25	236.50	-1	2,077	-0.05%
2022/05/03	4	232.50	1	231.50	231.00	3	2,155	0.14%
2022/04/29	4	232.00	0	0.00	234.00	4	2,209	0.18%
2022/04/28	20.1	229.85	4	231.75	229.50	16.1	2,213	0.73%
2022/04/27	16.2	232.63	0	0.00	237.50	16.2	2,161	0.75%
2022/04/26	6	237.76	0	0.00	237.00	6	2,131	0.28%
2022/04/25	39	239.47	2	237.25	237.50	37	2,127	1.74%
2022/04/22	23.1	250.28	1	251.50	248.50	22.1	2,083	1.06%
2022/04/21	0	0.00	1	258.50	258.50	-1	2,099	-0.05%
2022/04/20	27	259.37	0	0.00	256.50	27	2,119	1.27%
2022/04/19	22	259.05	4	261.13	259.50	18	2,117	0.85%
2022/04/18	32	251.94	0	0.00	255.00	32	2,132	1.50%
2022/04/15	89.4	257.94	0	0.00	252.50	89.4	2,193	4.08%
2022/04/14	13	265.96	3	271.33	268.00	10	2,205	0.45%
2022/04/13	23	265.72	0	0.00	265.50	23	2,255	1.02%
2022/04/12	23	260.70	0	0.00	266.50	23	2,266	1.01%
2022/04/11	136	266.56	0	0.00	263.00	136	2,307	5.89%	大買/鉅額交易
2022/04/08	19	274.89	3	276.00	274.50	16	2,316	0.69%
2022/04/07	58	275.44	0	0.00	273.00	58	2,354	2.46%
2022/04/06	4	282.50	1	283.00	282.50	3	2,361	0.13%
2022/04/01	1	289.50	0	0.00	289.00	1	2,412	0.04%
2022/03/31	0	0.00	72	292.26	290.00	-72	2,415	-2.98%
2022/03/30	1	294.50	177	293.35	293.50	-176	2,421	-7.27%	大賣/鉅額交易
2022/03/29	8	283.13	10	286.80	285.50	-2	2,415	-0.08%
2022/03/28	29	278.40	0	0.00	284.00	29	2,418	1.20%
2022/03/25	31	282.42	16	286.25	282.50	15	2,426	0.62%
2022/03/24	19	281.74	35	287.11	286.50	-16	2,425	-0.66%
2022/03/23	0	0.00	148.1	283.61	285.00	-148.1	2,405	-6.16%	大賣/鉅額交易
2022/03/22	27.1	262.19	0.4	261.50	266.50	26.7	2,322	1.15%
2022/03/21	33	260.89	0	0.00	261.50	33	2,355	1.40%
2022/03/18	11	253.86	1	255.00	257.50	10	2,387	0.42%
2022/03/17	40	251.06	1	254.50	253.50	39	2,383	1.64%
2022/03/16	155	248.17	1	256.00	244.50	154	2,359	6.53%	大買/鉅額交易
2022/03/15	45	256.06	0	0.00	253.50	45	2,336	1.93%
2022/03/14	4	264.00	1	265.50	265.00	3	2,342	0.13%
2022/03/11	9	269.94	1	269.00	269.00	8	2,360	0.34%
2022/03/10	3	273.00	5	276.50	272.00	-2	2,403	-0.08%
2022/03/09	3	262.00	0	0.00	262.00	3	2,424	0.12%
2022/03/08	24	262.73	1	263.50	260.00	23	2,485	0.93%
2022/03/07	22	267.70	1	277.00	266.00	21	2,712	0.77%
2022/03/04	2	288.00	1	293.50	284.50	1	2,758	0.04%
2022/03/03	2	289.00	5	294.10	289.50	-3	2,814	-0.11%
2022/03/02	0	0.00	2	291.00	290.50	-2	2,868	-0.07%
2022/03/01	11	291.18	7.2	292.64	291.50	3.8	2,894	0.13%
2022/02/25	5	274.60	27	281.80	288.00	-22	2,891	-0.76%
2022/02/24	9	268.94	0	0.00	268.00	9	2,918	0.31%
2022/02/23	2	275.25	3	279.83	278.00	-1	3,064	-0.03%
2022/02/21	2	275.50	0	0.00	280.00	2	3,248	0.06%
2022/02/18	4	279.88	3	279.33	279.50	1	3,374	0.03%
2022/02/17	1	280.50	2.1	278.02	278.00	-1.1	3,519	-0.03%
2022/02/16	0	0.00	1	284.00	281.00	-1	3,841	-0.03%
2022/02/14	3	277.00	2.1	277.79	279.00	0.9	4,239	0.02%
2022/02/11	3	275.83	6	281.25	283.00	-3	4,426	-0.07%
2022/02/10	3	280.50	5	284.60	279.00	-2	4,520	-0.04%
2022/02/09	26	282.90	30	279.65	283.50	-4	4,533	-0.09%
2022/02/08	4	271.25	36	276.54	281.00	-32	4,580	-0.70%
2022/02/07	23	263.39	0	0.00	266.00	23	4,713	0.49%
2022/01/26	6	264.42	1.8	265.00	264.50	4.2	4,779	0.09%
2022/01/25	12.2	266.40	1	273.00	259.50	11.2	4,934	0.23%
2022/01/24	0	0.00	3.1	266.06	268.50	-3.1	5,033	-0.06%
2022/01/21	4	257.75	0	0.00	256.50	4	5,107	0.08%
2022/01/19	1	265.00	0	0.00	265.00	1	5,229	0.02%
2022/01/18	1	270.00	0	0.00	269.00	1	5,457	0.02%
2022/01/17	2	265.50	5	270.40	273.00	-3	5,501	-0.05%
2022/01/14	2	259.25	0	0.00	264.00	2	5,616	0.04%
2022/01/13	11	266.59	6	266.75	265.50	5	5,660	0.09%
2022/01/12	0.2	274.00	1	272.50	274.00	-0.8	5,759	-0.01%
2022/01/11	1	270.50	1	269.50	269.50	0	5,901	0.00%
2022/01/10	3	270.83	6	271.17	276.50	-3	5,915	-0.05%
2022/01/07	2	280.00	5.1	281.76	281.00	-3.1	5,965	-0.05%
2022/01/06	5.1	285.07	1	289.00	285.00	4.1	6,030	0.07%
2022/01/05	1	298.00	0	0.00	296.50	1	6,039	0.02%
2022/01/04	0.2	298.50	0	0.00	298.50	0.2	6,111	0.00%
2022/01/03	0	300.00	4	297.75	294.00	-4	6,111	-0.06%
2021/12/30	1	297.50	1	300.50	297.50	0	6,176	0.00%
2021/12/29	11	299.59	8	299.56	300.00	3	6,175	0.05%
2021/12/28	0	0.00	4.1	299.10	297.00	-4.1	6,228	-0.07%
2021/12/27	0	0.00	3	294.00	296.50	-3	6,232	-0.05%
2021/12/24	22	293.73	20	293.98	293.50	2	6,274	0.03%
2021/12/23	5	292.60	5	292.30	294.00	0	6,304	0.00%
2021/12/22	0	0.00	2	289.25	285.00	-2	6,312	-0.03%
2021/12/21	0.1	279.00	0	0.00	283.50	0.1	6,374	0.00%
2021/12/20	22	281.05	20	283.10	280.50	2	6,413	0.03%
2021/12/17	5	281.00	4	283.00	285.00	1	6,473	0.02%
2021/12/16	2	285.75	3	287.67	285.50	-1	6,544	-0.02%
2021/12/15	4	281.75	0	0.00	281.50	4	6,577	0.06%
2021/12/14	5	284.20	0	0.00	283.00	5	6,594	0.08%
2021/12/10	1	293.00	7.3	292.26	291.50	-6.3	6,761	-0.09%
2021/12/09	2	294.75	1	292.50	288.50	1	6,813	0.01%
2021/12/08	3	295.00	4	295.50	293.00	-1	6,919	-0.01%
2021/12/06	5.1	288.22	2	289.00	291.50	3.1	7,444	0.04%
2021/12/03	2	294.25	3	295.83	295.50	-1	7,753	-0.01%
2021/12/02	2	296.50	7	296.71	291.50	-5	7,848	-0.06%
2021/12/01	27.1	289.52	12	289.13	297.00	15.1	7,857	0.19%
2021/11/30	6	312.92	7	313.07	306.50	-1	7,757	-0.01%
2021/11/29	8	297.19	0.2	303.16	302.00	7.8	7,854	0.10%
2021/11/26	4	302.00	4.1	308.24	306.50	-0.1	7,989	0.00%
2021/11/24	3	312.17	0.1	317.50	315.00	2.9	8,178	0.04%
2021/11/23	31	317.03	32	313.69	313.50	-1	8,277	-0.01%
2021/11/22	8	310.75	10	312.70	323.00	-2	8,428	-0.02%
2021/11/19	17	304.88	18.1	306.79	306.50	-1.1	8,463	-0.01%
2021/11/18	3	297.67	1	300.15	298.50	2	8,604	0.02%
2021/11/17	1	297.59	1.3	300.79	304.50	-0.3	8,901	0.00%
2021/11/16	5.1	298.08	6	295.93	300.50	-0.9	8,996	-0.01%
2021/11/15	21	292.98	45.2	294.66	302.50	-24.2	9,033	-0.27%
2021/11/12	31.3	280.21	22	278.25	275.00	9.3	8,926	0.10%
2021/11/11	40.6	287.80	285	291.70	286.00	-244.4	8,873	-2.75%	大賣/鉅額交易
2021/11/10	29	281.47	205	284.70	288.00	-176	8,889	-1.98%	大賣/鉅額交易
2021/11/09	0	0.00	52	277.26	277.00	-52	8,941	-0.58%
2021/11/08	13	268.96	2	271.50	266.00	11	9,127	0.12%
2021/11/05	67	272.01	0	271.50	270.00	67	9,152	0.73%
2021/11/04	22	273.50	64	281.31	271.50	-42	9,275	-0.45%
2021/11/03	43	268.26	6	267.83	267.00	37	9,174	0.40%
2021/11/02	116	269.90	151.1	284.45	270.00	-35.1	9,145	-0.38%	大買/大賣/
2021/11/01	45	274.77	108.1	272.92	276.00	-63.1	9,022	-0.70%	大賣/
2021/10/29	35	257.81	16	262.25	264.00	19	8,938	0.21%
2021/10/28	24	255.60	11	253.82	252.50	13	8,909	0.15%
2021/10/27	8	260.00	8	257.50	260.00	0	8,955	0.00%
2021/10/26	15	260.00	86.1	266.04	259.00	-71.1	8,970	-0.79%
2021/10/25	1	251.50	5.1	245.63	250.50	-4.1	8,862	-0.05%
2021/10/22	8	243.25	20.2	249.26	249.00	-12.2	8,995	-0.14%
2021/10/21	58.2	246.90	32	247.00	246.00	26.2	8,999	0.29%
2021/10/20	3	250.67	2	253.99	251.50	1	9,041	0.01%
2021/10/19	3	240.00	13	247.08	247.50	-10	9,118	-0.11%
2021/10/18	3	234.17	15	236.87	235.00	-12	9,355	-0.13%
2021/10/15	1	230.00	4.2	236.12	235.00	-3.2	9,550	-0.03%
2021/10/14	11	225.77	4	226.25	226.50	7	9,546	0.07%
2021/10/13	5	217.20	2	220.25	216.00	3	9,555	0.03%
2021/10/12	27.3	226.63	4	224.25	220.00	23.3	9,590	0.24%
2021/10/08	30	236.00	38	232.41	236.00	-8	9,633	-0.08%
2021/10/07	12	226.38	21	230.38	233.50	-9	9,710	-0.09%
2021/10/06	36	222.51	34	224.43	222.50	2	9,904	0.02%
2021/10/05	27	223.02	26	214.69	225.00	1	10,189	0.01%
2021/10/04	3	215.67	2	218.75	215.00	1	10,192	0.01%
2021/10/01	4	218.62	14	220.79	216.00	-10	10,334	-0.10%
2021/09/30	4	224.25	7	225.79	226.00	-3	10,537	-0.03%
2021/09/28	26	230.10	2	229.50	229.50	24	10,623	0.23%
2021/09/27	0	0.00	6	245.00	237.00	-6	10,617	-0.06%
2021/09/24	9	240.50	4.3	243.19	241.50	4.7	10,641	0.04%
2021/09/23	17	239.50	1	244.50	237.00	16	10,615	0.15%
2021/09/22	12	231.75	4	237.75	237.50	8	10,577	0.08%
2021/09/17	38	236.74	40.1	230.65	237.00	-2.1	10,574	-0.02%
2021/09/16	41	233.78	38	235.92	233.50	3	10,590	0.03%
2021/09/15	42	233.55	83	229.74	234.50	-41	10,587	-0.39%
2021/09/14	1	225.00	4.2	227.38	227.50	-3.2	10,745	-0.03%
2021/09/13	58	225.84	47	227.10	223.50	11	10,911	0.10%
2021/09/10	8	227.06	4	228.38	230.50	4	10,903	0.04%
2021/09/09	32.2	217.37	13	223.09	228.00	19.2	10,983	0.17%
2021/09/08	84.5	220.67	15	223.27	215.50	69.5	10,680	0.65%
2021/09/07	126.1	244.24	5	244.30	239.00	121.1	10,331	1.17%	大買/鉅額交易
2021/09/06	142.1	254.85	126.1	258.69	253.00	16	10,184	0.16%	大買/大賣/
2021/09/03	75	251.92	27	260.33	261.00	48	10,110	0.48%
2021/09/02	158	251.90	24	258.23	254.50	134	9,979	1.34%	大買/鉅額交易
2021/09/01	113.1	250.35	11	251.23	248.00	102.1	9,789	1.04%	大買/鉅額交易
2021/08/31	19	256.21	5	259.32	262.00	14	9,579	0.15%
2021/08/30	3	261.50	0	0.00	267.50	3	9,415	0.03%
2021/08/27	13	268.65	7	266.14	264.50	6	9,273	0.06%
2021/08/26	9	273.50	11.2	274.02	274.00	-2.2	9,120	-0.02%
2021/08/25	7.1	271.46	8	272.31	268.00	-0.9	8,880	-0.01%
2021/08/24	19	278.89	21	276.47	278.50	-2	8,681	-0.02%
2021/08/23	13.1	268.34	14.1	270.61	279.50	-0.9	8,439	-0.01%
2021/08/20	13	247.35	31	254.60	259.50	-18	8,088	-0.22%
2021/08/19	24	244.13	63	247.38	239.00	-39	7,898	-0.49%
2021/08/18	47	230.75	52	243.46	253.50	-5	7,730	-0.06%
2021/08/17	13	240.81	13	246.23	238.00	0	7,538	0.00%
2021/08/16	15	242.23	12	242.92	239.00	3	7,366	0.04%
2021/08/13	49	253.74	45	255.06	253.00	4	7,175	0.06%
2021/08/12	4	251.25	31.3	254.83	257.00	-27.3	6,933	-0.39%
2021/08/11	9	239.94	3	240.33	237.00	6	6,664	0.09%
2021/08/10	0	0.00	20	241.65	242.00	-20	6,603	-0.30%
2021/08/09	55	234.29	33	239.86	232.00	22	6,442	0.34%
2021/08/06	28	240.41	0	0.00	243.50	28	6,396	0.44%
2021/08/05	28	241.07	6	243.33	240.50	22	6,385	0.34%
2021/08/04	6	237.50	0	0.00	238.50	6	6,402	0.09%
2021/08/03	6	241.67	9	244.44	242.50	-3	6,357	-0.05%
2021/08/02	7	236.79	3	247.49	239.50	4	6,277	0.06%
2021/07/30	9	245.33	5	242.40	244.00	4	6,199	0.07%
2021/07/29	10	244.65	9	250.72	252.00	1	6,118	0.02%
2021/07/28	6.1	236.09	4	232.88	240.50	2.1	6,025	0.03%
2021/07/27	5	253.22	1	252.51	250.50	4	5,884	0.07%
2021/07/26	4.1	269.05	1	272.50	266.00	3.1	5,800	0.05%
2021/07/23	30	261.83	29	266.90	262.50	1	5,686	0.02%
2021/07/22	23.1	255.73	28.2	263.76	269.50	-5.1	5,490	-0.09%
2021/07/21	4	247.75	14.6	247.17	246.00	-10.6	5,113	-0.21%
2021/07/20	6.1	237.21	4.1	243.20	237.00	2	4,917	0.04%
2021/07/19	3	243.68	1	250.00	243.50	2	4,819	0.04%
2021/07/16	2	251.50	2.4	254.50	252.00	-0.4	4,748	-0.01%
2021/07/15	5	245.00	19	250.87	256.00	-14	4,668	-0.30%
2021/07/14	12	242.13	32	241.70	246.00	-20	4,553	-0.44%
2021/07/13	23	237.04	4	235.75	239.50	19	4,438	0.43%
2021/07/12	5	236.50	16	234.70	245.00	-11	4,184	-0.26%
2021/07/09	3	222.50	4	222.13	223.00	-1	3,883	-0.03%
2021/07/08	9	228.22	5	230.50	229.50	4	3,876	0.10%
2021/07/07	7	227.36	15.6	226.84	225.50	-8.6	3,702	-0.23%
2021/07/06	5.2	223.90	12	222.53	220.00	-6.9	3,517	-0.20%
2021/07/05	9	219.39	16	221.53	222.00	-7	3,523	-0.20%
2021/07/02	7	213.55	34	205.82	215.00	-27	3,535	-0.76%
2021/07/01	10.1	210.18	60	205.17	204.00	-49.9	3,473	-1.44%
2021/06/30	2.1	210.01	16	211.00	212.50	-13.9	3,416	-0.41%
2021/06/29	20	213.75	0	216.00	213.50	20	3,385	0.59%
2021/06/28	33	216.79	4	219.00	215.50	29	3,357	0.86%
2021/06/25	25.3	217.40	0	0.00	219.50	25.3	3,383	0.75%
2021/06/24	0.4	218.75	1	220.00	220.00	-0.6	3,335	-0.02%
2021/06/23	17	214.53	77	217.77	220.00	-60	3,262	-1.84%
2021/06/22	3	210.50	194	212.17	210.50	-191	2,992	-6.38%	大賣/鉅額交易
2021/06/21	68	200.67	170	207.03	203.00	-102	2,768	-3.68%	大賣/鉅額交易
2021/06/18	6	202.08	323	206.17	207.00	-317	2,671	-11.87%	大賣/鉅額交易
2021/06/17	4	188.13	151.1	193.86	196.50	-147.1	2,443	-6.02%	大賣/鉅額交易
2021/06/16	9	180.44	0	0.00	179.00	9	2,387	0.38%
2021/06/15	4	181.38	0	0.00	184.00	4	2,396	0.17%
2021/06/11	2	182.25	0	0.00	181.00	2	2,414	0.08%
2021/06/10	21	182.31	11	182.18	182.00	10	2,443	0.41%
2021/06/09	0	0.00	2	179.00	178.50	-2	2,454	-0.08%
2021/06/08	9.1	180.39	1	180.50	180.00	8.1	2,512	0.32%
2021/06/07	12	178.63	1	181.00	181.00	11	2,564	0.43%
2021/06/04	4	180.88	2	182.00	179.50	2	2,600	0.08%
2021/06/03	1	183.50	0	0.00	183.50	1	2,663	0.04%
2021/06/02	0	0.00	0.2	182.00	180.00	-0.2	2,710	-0.01%
2021/06/01	0	0.00	1	183.50	182.00	-1	2,743	-0.04%
2021/05/31	1	184.50	0.2	182.58	183.00	0.8	2,805	0.03%
2021/05/28	2	183.00	12	181.92	183.00	-10	2,856	-0.35%
2021/05/27	22	172.82	2	173.77	173.50	20	2,850	0.70%
2021/05/26	9	172.28	1	177.00	176.00	8	2,873	0.28%
2021/05/25	18	171.50	3.2	172.07	172.50	14.9	2,906	0.51%
2021/05/24	11	167.68	0	0.00	168.50	11	2,996	0.37%
2021/05/21	8	165.63	1	167.50	167.50	7	3,066	0.23%
2021/05/20	9	161.28	1	161.50	161.00	8	3,181	0.25%
2021/05/19	28	159.93	2	157.75	159.50	26	3,253	0.80%
2021/05/18	35.1	156.14	0	0.00	162.50	35.1	3,401	1.03%
2021/05/17	22.1	150.12	3.3	152.09	151.00	18.9	3,518	0.54%
2021/05/14	4.2	163.21	1	166.00	160.00	3.2	3,516	0.09%
2021/05/13	6	160.92	0	0.00	161.50	6	3,520	0.17%
2021/05/12	2	168.50	6	158.58	158.50	-4	3,541	-0.11%
2021/05/11	10	168.80	0	0.00	167.50	10	3,532	0.28%
2021/05/10	13	182.15	0	0.00	177.00	13	3,576	0.36%
2021/05/07	5	176.00	0	0.00	185.00	5	3,649	0.14%
2021/05/06	9	176.50	0	0.00	175.00	9	3,700	0.24%
2021/05/05	18	179.31	0	0.00	176.00	18	3,783	0.48%
2021/05/04	14	180.89	0.2	182.50	183.00	13.8	3,905	0.35%
2021/05/03	42.1	187.05	3	190.00	186.00	39.1	4,011	0.97%
2021/04/29	2	194.50	1	195.00	193.00	1	4,091	0.02%
2021/04/28	10	197.00	0	0.00	196.00	10	4,274	0.23%
2021/04/27	0	196.50	1	197.50	195.50	-1	4,529	-0.02%
2021/04/23	1	196.00	0	0.00	197.50	1	5,072	0.02%
2021/04/22	2	194.75	0	0.00	193.00	2	5,407	0.04%
2021/04/21	0	0.00	1	197.00	197.00	-1	5,786	-0.02%
2021/04/20	0	0.00	0.1	201.00	200.00	-0.1	6,001	0.00%
2021/04/19	0	0.00	3.1	197.51	199.00	-3.1	6,171	-0.05%
2021/04/16	19	196.74	3	196.00	197.00	16	6,257	0.26%
2021/04/15	5	195.80	0	0.00	198.00	5	6,264	0.08%
2021/04/14	24.2	198.84	4.2	194.57	196.00	20	6,278	0.32%
2021/04/13	38	203.29	4	206.38	201.00	34	6,320	0.54%
2021/04/12	89.3	208.85	1.8	207.87	205.00	87.5	6,384	1.37%
2021/04/09	7	215.14	9	214.89	214.50	-2	6,409	-0.03%
2021/04/08	6.3	212.50	117	216.68	217.50	-110.8	6,403	-1.73%	大賣/鉅額交易
2021/04/07	1	206.00	5	205.50	206.00	-4	6,317	-0.06%
2021/04/06	20	204.85	10	205.50	204.00	10	6,357	0.16%
2021/04/01	32	202.84	0	0.00	202.50	32	6,401	0.50%
2021/03/31	4	204.00	0	0.00	204.50	4	6,404	0.06%
2021/03/30	4	204.13	7.8	205.75	205.00	-3.8	6,436	-0.06%
2021/03/29	20	199.35	0	0.00	198.00	20	6,391	0.31%
2021/03/26	5	198.00	4	199.13	200.00	1	6,417	0.02%
2021/03/25	6.1	195.42	5	195.70	195.00	1.1	6,445	0.02%
2021/03/24	13	198.85	4	200.25	198.00	9	6,484	0.14%
2021/03/23	16	200.44	6	201.58	199.00	10	6,493	0.15%
2021/03/22	39	198.52	3.2	199.59	197.50	35.8	6,494	0.55%
2021/03/19	66	200.73	5	201.80	201.00	61	6,481	0.94%
2021/03/18	21	204.50	2	205.50	205.00	19	6,476	0.29%
2021/03/17	14	203.54	3	205.67	203.00	11	6,561	0.17%
2021/03/16	40.1	205.29	0	0.00	203.00	40.1	6,628	0.60%
2021/03/15	12	206.67	1	208.50	206.50	11	6,673	0.16%
2021/03/12	9	207.72	17	207.62	208.00	-8	6,731	-0.12%
2021/03/11	2	202.01	9	201.83	202.00	-7	6,783	-0.10%
2021/03/10	40.1	198.33	1	199.00	195.00	39.1	6,958	0.56%
2021/03/09	34	193.29	2	192.50	194.00	32	7,118	0.45%
2021/03/08	111	200.54	0	0.00	198.00	111	7,151	1.55%	大買/鉅額交易
2021/03/05	22.1	196.90	1	201.00	201.00	21.1	7,253	0.29%
2021/03/04	20	203.68	4	205.00	202.00	16	7,246	0.22%
2021/03/03	8	207.56	2	207.50	208.50	6	7,308	0.08%
2021/03/02	1	215.00	12.1	215.19	210.50	-11.1	7,379	-0.15%
2021/02/26	8.1	214.95	17	217.44	214.50	-9	7,419	-0.12%
2021/02/25	23	221.50	3	221.68	220.50	20	7,377	0.27%
2021/02/24	8.1	223.61	5.1	223.93	220.50	3	7,453	0.04%
2021/02/23	6	229.00	14	228.18	226.50	-8	7,382	-0.11%
2021/02/22	17.2	225.82	28.1	229.52	232.00	-10.9	7,325	-0.15%
2021/02/19	6.1	225.49	11	224.59	224.00	-4.9	7,237	-0.07%
2021/02/18	7.1	224.40	38	225.67	227.50	-30.9	7,186	-0.43%
2021/02/17	39.1	219.85	6	219.25	220.50	33.1	7,056	0.47%
2021/02/05	16	205.50	12	208.71	209.50	4	6,979	0.06%
2021/02/04	6	204.83	1	203.50	203.50	5	6,952	0.07%
2021/02/03	10	205.95	2	204.25	205.00	8	6,915	0.12%
2021/02/02	1	208.00	13	209.42	207.50	-12	6,886	-0.17%
2021/02/01	11	200.64	7	204.93	205.50	4	6,835	0.06%
2021/01/29	11	212.82	6	209.00	209.50	5	6,779	0.07%
2021/01/28	6	214.00	2	216.50	216.50	4	6,689	0.06%
2021/01/27	9	221.89	9	222.22	220.00	0	6,622	0.00%
2021/01/26	25.1	223.51	15	224.37	218.50	10.1	6,523	0.15%
2021/01/25	18	229.30	35	230.47	228.00	-17	6,393	-0.27%
2021/01/22	9	227.11	135.1	229.63	228.00	-126.1	6,256	-2.01%	大賣/鉅額交易
2021/01/21	27	225.70	69	229.21	222.50	-42	6,136	-0.68%
2021/01/20	147.2	224.19	8	225.63	218.00	139.2	5,959	2.34%	大買/鉅額交易
2021/01/19	11.1	237.19	58	240.78	238.00	-47	5,716	-0.82%
2021/01/18	12	216.97	162.3	233.55	238.00	-150.3	5,489	-2.74%	大賣/鉅額交易
2021/01/15	49	223.99	138	228.43	220.00	-89	5,175	-1.72%	大賣/
2021/01/14	27	212.83	162.5	219.53	224.00	-135.5	4,864	-2.79%	大賣/鉅額交易
2021/01/13	5.3	201.26	14.3	202.93	204.00	-9	4,479	-0.20%
2021/01/12	12	198.04	13	197.69	192.50	-1	4,302	-0.02%
2021/01/11	1	196.00	6.1	194.52	195.50	-5.1	4,147	-0.12%
2021/01/08	8	190.75	0	0.00	189.50	8	4,065	0.20%
2021/01/07	1.1	190.38	0	0.00	189.50	1.1	4,050	0.03%
2021/01/06	3	190.00	14	187.89	188.00	-11	4,039	-0.27%
2021/01/05	2	188.75	2	190.25	193.00	0	3,971	0.00%
2021/01/04	4	184.75	1	188.00	188.00	3	3,880	0.08%
2020/12/31	17	178.62	2	177.50	177.00	15	3,809	0.39%
2020/12/30	4	181.25	0	0.00	181.00	4	3,762	0.11%
2020/12/29	6	183.75	14	181.82	181.50	-8	3,724	-0.21%
2020/12/28	6	185.17	2	186.25	185.00	4	3,679	0.11%
2020/12/25	2	185.00	1	185.50	181.50	1	3,634	0.03%
2020/12/24	4	185.13	1	186.00	184.00	3	3,651	0.08%
2020/12/23	2	180.00	0	0.00	182.00	2	3,645	0.05%
2020/12/22	4.3	184.31	1	181.00	180.00	3.3	3,646	0.09%
2020/12/21	4.1	183.28	0	0.00	183.50	4.1	3,613	0.11%
2020/12/18	13	187.92	0.8	191.00	186.00	12.2	3,581	0.34%
2020/12/17	12.5	193.10	0	0.00	191.50	12.5	3,540	0.35%
2020/12/16	5	192.00	1	191.50	191.00	4	3,555	0.11%
2020/12/15	11.2	190.47	0	0.00	191.00	11.2	3,546	0.32%
2020/12/14	11.2	194.68	1	196.50	194.00	10.2	3,528	0.29%
2020/12/11	39	194.97	4.1	196.87	195.50	34.9	3,518	0.99%
2020/12/10	23.1	204.06	8.3	205.80	202.00	14.8	3,456	0.43%
2020/12/09	6	202.00	1	206.00	205.50	5	3,385	0.15%
2020/12/08	6	201.25	2	203.99	201.50	4	3,321	0.12%
2020/12/07	78.3	201.15	14	207.04	198.50	64.3	3,279	1.96%
2020/12/04	95	206.39	159	213.35	207.50	-64	3,214	-1.99%	大賣/
2020/12/03	8	193.94	67.3	203.86	205.00	-59.3	3,026	-1.96%
2020/12/02	9.1	192.22	3.8	194.63	190.50	5.4	2,897	0.19%
2020/12/01	10.3	195.31	24	197.04	196.50	-13.7	2,833	-0.48%
2020/11/30	0.2	198.50	22.4	198.50	198.50	-22.1	2,714	-0.81%
2020/11/18	21	141.74	13	139.08	139.00	8	2,712	0.29%
2020/11/17	2	141.75	16	141.84	141.00	-14	2,638	-0.53%
2020/11/16	1	139.50	5	139.60	139.50	-4	2,666	-0.15%
2020/11/13	0	0.00	3	135.50	135.50	-3	2,705	-0.11%
2020/11/12	0	0.00	4	139.63	137.00	-4	2,719	-0.15%
2020/11/11	1	135.50	3	135.00	136.00	-2	2,642	-0.08%
2020/11/10	1	135.00	4	134.25	134.00	-3	2,632	-0.11%
2020/11/09	0	0.00	9	135.56	135.50	-9	2,663	-0.34%
2020/11/06	0	0.00	3	133.83	133.00	-3	2,687	-0.11%
2020/11/05	1	132.50	0	0.00	132.00	1	2,681	0.04%
2020/11/04	12	131.08	3	133.33	134.00	9	2,716	0.33%
2020/11/02	1	126.00	1	126.00	126.00	0	2,788	0.00%
2020/10/30	3	127.17	2	126.00	126.00	1	2,809	0.04%
2020/10/29	16	128.25	0	0.00	129.00	16	2,817	0.57%
2020/10/28	15	131.90	10	131.00	131.00	5	2,813	0.18%
2020/10/27	8	131.00	0	0.00	130.50	8	2,808	0.28%
2020/10/22	16	133.44	1	133.50	132.50	15	2,968	0.51%
2020/10/21	4	136.50	3	137.50	135.50	1	3,009	0.03%
2020/10/20	9	135.28	1	135.50	134.50	8	3,130	0.26%
2020/10/19	3	136.17	0	0.00	136.00	3	3,234	0.09%
2020/10/16	14	135.29	0	0.00	135.50	14	3,372	0.42%
2020/10/15	6	135.83	0	0.00	133.50	6	3,458	0.17%
2020/10/14	4	137.13	0	0.00	136.50	4	3,482	0.11%
2020/10/13	12	138.04	28	137.71	138.50	-16	3,596	-0.44%
2020/10/12	19	138.08	10	139.20	136.50	9	3,832	0.23%
2020/10/08	19	138.16	10	138.90	138.50	9	3,942	0.23%
2020/10/07	11	135.14	12	136.58	136.50	-1	3,991	-0.03%
2020/10/06	9	134.89	21	134.79	135.00	-12	4,036	-0.30%
2020/10/05	0	0.00	1	132.50	134.50	-1	4,114	-0.02%
2020/09/30	12	132.00	3	132.33	133.00	9	4,230	0.21%
2020/09/29	5	128.60	12	131.00	129.00	-7	4,286	-0.16%
2020/09/28	2	126.50	3	125.00	126.50	-1	4,380	-0.02%
2020/09/25	16	126.00	5	125.70	124.00	11	4,584	0.24%
2020/09/24	6	127.58	9	127.50	127.50	-3	4,650	-0.06%
2020/09/23	0	0.00	5	130.10	129.50	-5	4,677	-0.11%
2020/09/22	7	129.93	0	0.00	129.50	7	4,750	0.15%
2020/09/21	14	132.82	0	0.00	131.50	14	4,794	0.29%
2020/09/18	5	135.90	1	136.00	135.00	4	4,864	0.08%
2020/09/17	6	134.67	8	134.56	134.50	-2	4,988	-0.04%
2020/09/16	5	132.50	10	132.00	132.00	-5	5,056	-0.10%
2020/09/15	9	131.72	2	133.00	131.00	7	5,111	0.14%
2020/09/14	10	131.35	2	131.75	132.50	8	5,169	0.15%
2020/09/11	4	128.88	0	0.00	129.00	4	5,335	0.07%
2020/09/10	5	132.10	8	133.13	130.50	-3	5,415	-0.06%
2020/09/09	3	129.67	0	0.00	132.00	3	5,445	0.06%
2020/09/08	2	131.00	0	0.00	130.00	2	5,500	0.04%
2020/09/07	3	130.00	0	0.00	130.00	3	5,649	0.05%
2020/09/04	4	127.25	0	0.00	131.00	4	5,799	0.07%
2020/09/03	4	131.75	0	0.00	130.00	4	5,913	0.07%
2020/09/02	3	131.83	6	131.17	131.00	-3	6,184	-0.05%
2020/09/01	6	131.75	0	0.00	131.50	6	6,296	0.10%
2020/08/31	1	131.50	1	132.50	132.50	0	6,327	0.00%
2020/08/28	9	129.56	0	0.00	129.00	9	6,352	0.14%
2020/08/27	18	133.92	10	133.25	132.50	8	6,421	0.12%
2020/08/26	9	132.50	1	134.00	135.00	8	6,387	0.13%
2020/08/25	6	130.00	0	0.00	130.50	6	6,401	0.09%
2020/08/24	13	129.81	6	129.50	129.50	7	6,423	0.11%
2020/08/21	12	129.71	0	0.00	129.00	12	6,426	0.19%
2020/08/20	146	129.39	14	132.14	126.00	132	6,470	2.04%	大買/鉅額交易
2020/08/19	58	140.32	24	142.85	137.00	34	6,385	0.53%
2020/08/18	40	141.56	0	0.00	142.50	40	6,376	0.63%
2020/08/17	34	142.47	7	143.50	142.50	27	6,470	0.42%
2020/08/14	47	139.13	0	0.00	140.50	47	6,688	0.70%
2020/08/13	63	138.28	2	137.50	137.50	61	6,751	0.90%
2020/08/12	7	138.93	3	140.00	139.00	4	6,780	0.06%
2020/08/10	6.8	143.00	0	0.00	142.00	6.8	7,018	0.10%
2020/08/07	2	141.25	11	143.86	144.00	-9	7,056	-0.13%
2020/08/06	17	139.56	2.1	139.79	140.00	14.9	7,094	0.21%
2020/08/05	14	142.25	0	0.00	142.00	14	7,154	0.20%
2020/08/04	6	141.58	7.1	142.02	142.00	-1.1	7,253	-0.02%
2020/07/31	3	141.50	0	0.00	140.50	3	7,586	0.04%
2020/07/29	1	140.00	9	139.39	140.00	-8	7,670	-0.10%
2020/07/28	13	142.08	10	139.00	139.00	3	7,671	0.04%
2020/07/27	6	144.50	35	144.46	145.50	-29	7,674	-0.38%
2020/07/24	14	149.32	22	149.48	146.00	-8	7,644	-0.10%
2020/07/23	8	151.00	2	151.50	154.50	6	7,557	0.08%
2020/07/22	44	150.73	9	152.00	152.50	35	7,512	0.47%
2020/07/21	11	146.59	10	148.60	147.50	1	7,416	0.01%
2020/07/20	18	145.92	0	0.00	144.50	18	7,405	0.24%
2020/07/17	5	147.60	5	149.20	146.00	0	7,463	0.00%
2020/07/16	14	149.50	18	150.47	149.00	-4	7,417	-0.05%
2020/07/15	12	147.29	18	145.72	144.50	-6	7,196	-0.08%
2020/07/14	1	144.00	5	145.80	144.00	-4	7,200	-0.06%
2020/07/13	1	146.50	1	144.00	147.00	0	7,201	0.00%
2020/07/09	2	146.00	8	147.19	147.50	-6	7,151	-0.08%
2020/07/08	0	0.00	18	145.75	146.50	-18	7,032	-0.26%
2020/07/07	9	145.72	0	0.00	144.00	9	6,977	0.13%
2020/07/06	4	149.75	14.4	149.93	150.50	-10.4	6,886	-0.15%
2020/07/03	5	139.90	12	142.04	144.00	-7	6,708	-0.10%
2020/07/02	2	140.00	1	139.50	140.00	1	6,690	0.01%
2020/07/01	24	138.15	2	137.50	137.00	22	6,676	0.33%
2020/06/30	5	139.90	5	142.00	140.00	0	6,685	0.00%
2020/06/29	0	0.00	1	138.50	140.50	-1	6,669	-0.01%
2020/06/24	14	137.75	4	139.00	138.50	10	6,617	0.15%
2020/06/23	16.6	143.29	0	0.00	142.00	16.6	6,567	0.25%
2020/06/22	9	149.67	2	150.50	147.00	7	6,503	0.11%
2020/06/19	3.8	152.30	3	152.00	151.50	0.8	6,485	0.01%
2020/06/18	3	153.50	9	154.89	153.50	-6	6,453	-0.09%
2020/06/17	2	151.75	3	150.33	151.50	-1	6,288	-0.02%
2020/06/16	1	144.00	3	146.50	147.50	-2	6,253	-0.03%
2020/06/15	0	0.00	7	143.07	141.50	-7	6,256	-0.11%
2020/06/12	5	146.30	6	142.33	145.00	-1	6,235	-0.02%
2020/06/11	8	145.25	10	148.65	144.00	-2	6,147	-0.03%
2020/06/10	4	147.25	2.1	148.33	150.00	1.9	6,046	0.03%
2020/06/09	17	147.18	14	149.36	145.00	3	5,965	0.05%
2020/06/08	3	142.50	3	144.67	144.00	0	5,785	0.00%
2020/06/05	3	139.17	0	0.00	140.50	3	5,718	0.05%
2020/06/04	3	140.83	4	138.75	139.00	-1	5,730	-0.02%
2020/06/03	2	135.00	3.1	136.97	140.50	-1.1	5,767	-0.02%
2020/06/02	3	134.00	0	0.00	134.00	3	5,709	0.05%
2020/06/01	5	136.10	0	0.00	135.50	5	5,713	0.09%
2020/05/29	7	134.43	0	0.00	132.50	7	5,755	0.12%
2020/05/28	3	137.50	0	0.00	136.50	3	5,786	0.05%
2020/05/27	0	0.00	1	139.50	137.00	-1	5,782	-0.02%
2020/05/26	4.1	138.88	1	139.00	138.00	3.1	5,802	0.05%
2020/05/25	6	143.58	9	142.83	141.50	-3	5,776	-0.05%
2020/05/22	7	141.00	8	143.44	143.00	-1	5,698	-0.02%
2020/05/21	20	140.25	10.1	140.37	142.50	9.9	5,604	0.18%
2020/05/20	7	135.36	9	134.61	134.00	-2	5,377	-0.04%
2020/05/19	1	131.50	4	134.00	132.00	-3	5,343	-0.06%
2020/05/18	13.1	130.27	2	129.50	130.50	11.1	5,306	0.21%
2020/05/15	10	135.45	11	136.45	136.00	-1	5,242	-0.02%
2020/05/14	10	134.30	8	135.19	131.00	2	5,277	0.04%
2020/05/13	5	134.30	7.1	136.36	136.50	-2.1	5,210	-0.04%
2020/05/12	8	130.63	2	137.75	129.00	6	5,131	0.12%
2020/05/11	8	135.06	7	134.71	134.50	1	5,065	0.02%
2020/05/08	0	0.00	208.1	132.53	135.00	-208.1	4,977	-4.18%	大賣/鉅額交易
2020/05/07	12	121.67	79	123.74	124.00	-67	4,688	-1.43%
2020/05/06	1	118.50	6	123.00	119.00	-5	4,626	-0.11%
2020/05/05	2	122.50	30	122.92	121.00	-28	4,591	-0.61%
2020/05/04	0	0.00	20	120.13	119.50	-20	4,530	-0.44%
2020/04/30	21	120.33	11	122.23	122.50	10	4,515	0.22%
2020/04/29	2	118.00	0	0.00	116.00	2	4,438	0.05%
2020/04/28	3	116.50	5	117.00	117.50	-2	4,449	-0.04%
2020/04/27	12	114.33	0	0.00	115.50	12	4,441	0.27%
2020/04/24	15	109.00	16	110.75	112.50	-1	4,402	-0.02%
2020/04/23	15	108.33	0	0.00	107.50	15	4,371	0.34%
2020/04/22	47	104.78	0	0.00	106.50	47	4,328	1.09%
2020/04/21	75	109.23	1	109.00	107.50	74	4,361	1.70%
2020/04/17	2	117.50	14	117.61	117.50	-12	4,323	-0.28%
2020/04/16	7	112.71	1	113.00	113.50	6	4,223	0.14%
2020/04/15	1.1	117.50	0	0.00	117.50	1.1	4,215	0.02%
2020/04/14	5	119.00	0	0.00	119.50	5	4,254	0.12%
2020/04/13	1	118.50	1	117.50	118.50	0	4,251	0.00%
2020/04/10	0	0.00	16	120.25	119.00	-16	4,281	-0.37%
2020/04/09	0	0.00	10	123.50	119.00	-10	4,352	-0.23%
2020/04/08	0	123.00	23	121.91	122.00	-23	4,421	-0.52%
2020/04/07	2.2	118.68	21	120.05	119.50	-18.8	4,496	-0.42%
2020/04/06	4	115.13	1	115.50	116.50	3	4,604	0.07%
2020/04/01	2	110.50	1	111.50	113.00	1	4,628	0.02%
2020/03/31	2	111.00	6	110.25	108.50	-4	4,601	-0.09%
2020/03/30	8	107.44	6	108.33	109.00	2	4,586	0.04%
2020/03/27	3	112.00	13	114.23	111.00	-10	4,607	-0.22%
2020/03/26	4	105.00	0	0.00	108.50	4	4,526	0.09%
2020/03/25	5	105.00	7	105.50	105.50	-2	4,501	-0.04%
2020/03/24	19	96.99	9	99.04	99.80	10	4,467	0.22%
2020/03/23	6	92.67	0	0.00	91.50	6	4,474	0.13%
2020/03/20	13	93.06	1	95.50	96.20	12	4,487	0.27%
2020/03/19	25	91.24	6	90.32	89.10	19	4,494	0.42%
2020/03/18	14	104.00	8	102.06	99.00	6	4,627	0.13%
2020/03/17	11	99.73	10	102.64	101.00	1	4,614	0.02%
2020/03/16	18	111.72	0	0.00	107.50	18	4,573	0.39%
2020/03/13	67	112.16	2	111.75	116.00	65	4,653	1.40%
2020/03/12	95	120.97	11	120.32	121.00	84	4,627	1.82%
2020/03/11	2	133.50	0	0.00	131.00	2	4,587	0.04%
2020/03/10	27	130.41	1	134.00	134.00	26	4,539	0.57%
2020/03/09	15	134.37	2.1	137.12	133.00	12.9	4,470	0.29%
2020/03/06	7	147.00	0	0.00	147.00	7	4,389	0.16%
2020/03/05	0	0.00	1	151.00	152.00	-1	4,342	-0.02%
2020/03/04	1.1	151.14	0	0.00	150.50	1.1	4,310	0.03%
2020/03/03	8	158.81	8	158.44	155.50	0	4,222	0.00%
2020/03/02	2	148.75	6	150.33	154.00	-4	4,145	-0.10%
2020/02/27	4	158.25	11	156.59	151.50	-7	4,142	-0.17%
2020/02/26	12	155.50	0	0.00	153.00	12	4,027	0.30%
2020/02/25	7	152.43	3	154.17	154.50	4	3,976	0.10%
2020/02/24	5	155.60	1	154.00	155.50	4	3,950	0.10%
2020/02/21	2	158.00	1	158.00	158.50	1	3,936	0.03%
2020/02/20	1	162.00	1	159.00	157.00	0	3,935	0.00%
2020/02/19	1	158.50	2	157.50	157.50	-1	3,931	-0.03%
2020/02/18	7	156.93	2	156.00	157.00	5	3,921	0.13%
2020/02/17	13	160.92	10	160.50	163.00	3	3,885	0.08%
2020/02/14	4	151.38	0	0.00	153.00	4	3,708	0.11%
2020/02/13	2	149.00	1	151.50	147.50	1	3,669	0.03%
2020/02/12	4	152.13	2	152.50	150.50	2	3,646	0.05%
2020/02/11	1	150.00	1	148.50	151.00	0	3,595	0.00%
2020/02/10	1	145.50	0	0.00	145.00	1	3,588	0.03%
2020/02/06	2	151.00	0	0.00	153.00	2	3,563	0.06%
2020/02/05	2	150.75	2	151.00	149.50	0	3,572	0.00%
2020/02/04	3	149.17	3	150.67	152.00	0	3,574	0.00%
2020/02/03	4	144.63	2	144.50	149.00	2	3,560	0.06%
2020/01/31	4	151.50	4	152.50	151.50	0	3,551	0.00%
2020/01/30	4	156.00	6	158.50	153.00	-2	3,522	-0.06%
2020/01/16	0	0.00	11	163.55	165.00	-11	3,493	-0.31%
2020/01/15	8	160.69	20	161.90	160.00	-12	3,446	-0.35%
2020/01/14	1	156.00	2	153.00	156.00	-1	3,316	-0.03%
2020/01/13	2	149.50	2	151.00	150.00	0	3,281	0.00%
2020/01/10	3	152.00	3	150.00	150.00	0	3,275	0.00%
2020/01/09	0	0.00	2	155.00	149.50	-2	3,311	-0.06%
2020/01/08	4	147.50	3	148.50	149.00	1	3,236	0.03%
2020/01/07	3	146.33	1	147.50	144.50	2	3,186	0.06%
2020/01/06	3	150.83	0	0.00	150.50	3	3,184	0.09%
2020/01/03	8	157.06	0	0.00	154.50	8	3,219	0.25%
2020/01/02	5	152.90	1	155.50	155.00	4	3,263	0.12%
2019/12/31	4	157.50	2	156.00	156.50	2	3,192	0.06%
2019/12/30	7	159.14	2	164.25	163.50	5	3,180	0.16%
2019/12/26	11	150.68	14	154.00	151.00	-3	3,058	-0.10%
2019/12/25	1	151.00	10	146.50	149.50	-9	3,051	-0.29%
2019/12/24	0	0.00	3	145.17	146.00	-3	3,043	-0.10%
2019/12/23	17	143.21	15	142.87	143.00	2	3,084	0.06%
2019/12/20	0	0.00	1	143.00	141.50	-1	3,047	-0.03%
2019/12/19	0	0.00	10	140.00	140.50	-10	3,042	-0.33%
2019/12/18	1	140.00	1	142.00	138.50	0	3,017	0.00%
2019/12/17	1	140.50	1	144.00	140.00	0	2,982	0.00%
2019/12/16	5	142.50	5	142.00	142.00	0	2,960	0.00%
2019/12/13	2	143.00	1	142.50	142.50	1	2,936	0.03%
2019/12/12	12	142.33	15	143.57	142.00	-3	2,882	-0.10%
2019/12/11	10	139.50	62	141.00	141.00	-52	2,689	-1.93%
2019/12/10	1	137.50	0	0.00	137.50	1	2,656	0.04%
2019/12/09	13	141.69	103	141.02	140.50	-90	2,632	-3.42%	大賣/
2019/12/06	1	137.00	0	0.00	137.00	1	2,506	0.04%
2019/12/05	0	0.00	187	136.08	137.00	-187	2,466	-7.58%	大賣/鉅額交易
2019/12/04	0	0.00	50	132.80	132.00	-50	2,403	-2.08%
2019/12/03	1	129.00	195	130.23	132.00	-194	2,392	-8.11%	大賣/鉅額交易
2019/12/02	0	0.00	202	130.09	130.00	-202	2,376	-8.50%	大賣/鉅額交易
2019/11/29	1	127.00	0	0.00	127.00	1	2,376	0.04%
2019/11/28	0	0.00	10	130.50	128.50	-10	2,403	-0.42%
2019/11/27	0	0.00	22	131.77	132.00	-22	2,475	-0.89%
2019/11/25	1	130.00	1	131.50	131.00	0	2,493	0.00%
2019/11/22	1	127.00	0	0.00	127.00	1	2,490	0.04%
2019/11/21	2	128.00	0	0.00	127.50	2	2,590	0.08%
2019/11/18	2	130.50	0	0.00	130.00	2	2,776	0.07%
2019/11/15	10	130.50	4	131.75	131.50	6	2,830	0.21%
2019/11/14	14	129.43	0	0.00	128.50	14	2,807	0.50%
2019/11/13	2	125.00	6	130.92	131.00	-4	2,866	-0.14%
2019/11/12	172	125.52	1	127.00	127.50	171	2,846	6.01%	大買/鉅額交易
2019/11/11	2	128.25	0	0.00	128.00	2	2,844	0.07%
2019/11/08	2	129.00	1	129.00	129.00	1	2,859	0.03%
2019/11/07	7	127.50	0	0.00	129.50	7	2,863	0.24%
2019/11/06	0	0.00	1	131.50	132.50	-1	2,838	-0.04%
2019/11/05	0	0.00	1	133.00	134.00	-1	2,826	-0.04%
2019/11/01	5	130.40	0	0.00	133.50	5	2,850	0.18%
2019/10/31	5	137.00	1	136.50	135.50	4	2,841	0.14%
2019/10/30	1	135.00	3	134.83	137.00	-2	2,847	-0.07%
2019/10/29	12	132.58	0	0.00	134.50	12	2,860	0.42%
2019/10/28	1	135.50	0	0.00	136.50	1	2,870	0.03%
2019/10/25	1	135.00	0	0.00	134.00	1	2,865	0.03%
2019/10/24	0	0.00	10	137.00	137.50	-10	2,867	-0.35%
2019/10/23	5	131.50	0	0.00	131.50	5	2,849	0.18%
2019/10/22	11	132.05	0	0.00	132.00	11	2,877	0.38%
2019/10/18	2	136.50	0	0.00	134.50	2	2,946	0.07%
2019/10/16	16	131.56	2	134.25	131.50	14	2,996	0.47%
2019/10/15	4	136.63	1	137.50	138.00	3	2,943	0.10%
2019/10/14	1	137.00	32	139.03	137.00	-31	2,975	-1.04%
2019/10/09	1	136.50	3	135.00	134.00	-2	2,953	-0.07%
2019/10/08	2	141.75	5	144.00	137.50	-3	2,900	-0.10%
2019/10/07	7	142.43	218	138.76	140.50	-211	2,821	-7.48%	大賣/鉅額交易
2019/10/04	5	131.70	10	133.00	133.00	-5	2,692	-0.19%
2019/10/03	0	0.00	3	133.50	133.00	-3	2,649	-0.11%
2019/10/02	2	130.50	3	129.83	130.00	-1	2,558	-0.04%
2019/10/01	0	0.00	1	129.00	129.00	-1	2,498	-0.04%
2019/09/27	1	126.50	1	126.00	126.00	0	2,445	0.00%
2019/09/26	1	125.00	2	125.00	125.50	-1	2,393	-0.04%
2019/09/24	1	120.50	1	118.50	120.50	0	2,312	0.00%
2019/09/23	1	116.50	0	0.00	116.00	1	2,280	0.04%
2019/09/10	0	0.00	1	119.00	120.00	-1	2,196	-0.05%
2019/09/05	2	122.25	0	0.00	122.00	2	2,144	0.09%
2019/09/03	2	121.75	1	122.50	121.00	1	2,143	0.05%
2019/09/02	0	0.00	1	120.50	120.00	-1	2,117	-0.05%
2019/08/30	1	122.50	3	121.50	119.50	-2	2,081	-0.10%
2019/08/29	1	116.50	0	0.00	116.00	1	1,994	0.05%
2019/08/28	1	115.50	1	116.50	117.50	0	1,986	0.00%
2019/08/26	6	117.08	5	115.60	116.00	1	1,930	0.05%
2019/08/23	26	127.75	0	0.00	124.00	26	1,833	1.42%
2019/08/22	1	131.50	0	0.00	132.00	1	1,700	0.06%
2019/08/21	4	132.00	0	0.00	132.00	4	1,672	0.24%
2019/08/20	4	129.13	23	131.22	131.50	-19	1,625	-1.17%
2019/08/19	0	0.00	2	128.25	127.50	-2	1,543	-0.13%
2019/08/16	5	126.50	4	127.13	127.50	1	1,546	0.06%
2019/08/14	1	121.50	1	123.50	119.50	0	1,439	0.00%
2019/08/12	1	119.50	2	119.00	118.50	-1	1,399	-0.07%
2019/08/06	1	118.00	1	120.50	122.50	0	1,458	0.00%
2019/08/05	2	124.00	0	0.00	124.00	2	1,437	0.14%
2019/08/02	16	125.88	0	0.00	125.00	16	1,432	1.12%
2019/08/01	0	0.00	10	131.00	130.00	-10	1,436	-0.70%
2019/07/30	10	127.75	0	0.00	125.00	10	1,388	0.72%
2019/07/29	10	129.00	10	127.50	127.50	0	1,383	0.00%
2019/07/25	23	130.02	0	0.00	127.50	23	1,399	1.64%
2019/07/24	15	132.17	2	133.00	134.00	13	1,415	0.92%
2019/07/23	6	131.75	1	134.00	131.50	5	1,423	0.35%
2019/07/22	20	128.93	0	0.00	130.00	20	1,404	1.42%
2019/07/19	2	128.00	0	0.00	128.00	2	1,437	0.14%
2019/07/18	30	126.98	5	125.40	125.00	25	1,521	1.64%
2019/07/17	5	121.00	1	121.00	122.00	4	1,451	0.28%
2019/07/16	30	121.35	9	121.06	121.00	21	1,440	1.46%
2019/07/15	12	117.75	0	0.00	118.50	12	1,379	0.87%
2019/07/11	0	0.00	1	112.00	113.00	-1	1,344	-0.07%
2019/07/10	16	111.31	0	0.00	112.00	16	1,355	1.18%
2019/07/08	4	114.25	0	0.00	112.00	4	1,334	0.30%
2019/07/05	7	113.36	0	0.00	113.50	7	1,327	0.53%
2019/07/04	2	111.50	0	0.00	112.50	2	1,323	0.15%
2019/07/03	2	111.00	0	0.00	111.00	2	1,328	0.15%
2019/07/01	6	111.75	0	0.00	110.50	6	1,320	0.45%
2019/06/24	1	106.00	0	0.00	108.00	1	1,319	0.08%
2019/06/13	15	105.10	0	0.00	103.50	15	1,457	1.03%
2019/06/12	12	104.25	1	104.50	104.50	11	1,460	0.75%
2019/06/11	4	103.75	0	0.00	102.50	4	1,480	0.27%
2019/06/10	8	102.06	0	0.00	101.50	8	1,505	0.53%
2019/06/06	7	101.00	0	0.00	101.50	7	1,570	0.45%
2019/06/05	28	102.82	0	0.00	101.00	28	1,586	1.76%
2019/06/04	25	101.60	0	0.00	102.00	25	1,591	1.57%
2019/06/03	10	100.75	0	0.00	100.50	10	1,586	0.63%
2019/05/31	2	101.00	0	0.00	101.50	2	1,598	0.13%
2019/05/28	1	100.00	1	101.50	98.70	0	1,591	0.00%
2019/05/23	1	98.80	0	0.00	98.70	1	1,639	0.06%
2019/05/17	20	103.75	5	103.70	103.00	15	1,608	0.93%
2019/05/16	2	112.50	7	112.07	105.50	-5	1,588	-0.31%
2019/05/13	35	105.21	15	103.50	103.50	20	1,512	1.32%
2019/05/10	15	105.33	10	105.00	105.50	5	1,516	0.33%
2019/05/06	5	108.50	0	0.00	109.50	5	1,565	0.32%
2019/05/02	0	0.00	37	117.30	113.50	-37	1,543	-2.40%
2019/04/30	0	0.00	75	114.23	115.00	-75	1,495	-5.02%
2019/04/29	3	113.17	2	115.00	110.00	1	1,449	0.07%
2019/04/25	14	111.96	4	112.50	113.50	10	1,392	0.72%
2019/04/24	3	109.33	2	108.25	109.50	1	1,334	0.07%
2019/04/17	0	0.00	1	106.00	105.00	-1	1,206	-0.08%
2019/04/16	1	106.00	2	106.00	105.00	-1	1,214	-0.08%
2019/04/11	0	0.00	3	104.00	103.00	-3	1,248	-0.24%
2019/04/10	0	0.00	5	104.00	103.50	-5	1,247	-0.40%
2019/04/08	0	0.00	9	103.28	103.50	-9	1,253	-0.72%
2019/04/03	5	102.50	0	0.00	102.00	5	1,270	0.39%
2019/04/02	6	101.58	0	0.00	102.50	6	1,279	0.47%
2019/04/01	5	102.40	0	0.00	102.00	5	1,273	0.39%
2019/03/29	3	103.67	1	104.00	103.50	2	1,262	0.16%
2019/03/25	1	103.50	6	104.00	103.50	-5	1,473	-0.34%
2019/03/22	1	106.00	2	106.00	105.50	-1	1,565	-0.06%
2019/03/21	5	104.50	0	0.00	104.50	5	1,554	0.32%
2019/03/20	2	104.00	0	0.00	103.50	2	1,560	0.13%
2019/03/18	1	103.50	2	104.00	105.00	-1	1,548	-0.06%
2019/03/14	0	0.00	1	111.50	107.50	-1	1,498	-0.07%
2019/03/12	1	109.50	1	110.50	108.00	0	1,473	0.00%
2019/03/11	1	107.50	4	108.00	108.00	-3	1,451	-0.21%
2019/03/04	0	0.00	1	106.00	105.50	-1	1,598	-0.06%
2019/02/26	12	105.42	0	0.00	105.50	12	1,626	0.74%
2019/02/25	6	106.00	0	0.00	105.00	6	1,637	0.37%
2019/02/22	2	108.50	2	108.50	109.00	0	1,647	0.00%
2019/02/20	2	105.50	5	106.50	105.50	-3	1,684	-0.18%
2019/02/19	2	105.00	0	0.00	105.50	2	1,702	0.12%
2019/02/18	0	0.00	1	104.50	104.50	-1	1,751	-0.06%
2019/02/15	3	104.50	0	0.00	104.50	3	1,801	0.17%
2019/02/14	19	105.03	0	0.00	105.00	19	1,860	1.02%
2019/02/13	2	107.00	0	0.00	107.50	2	1,912	0.10%
2019/02/11	4	107.50	0	0.00	107.50	4	1,959	0.20%
2019/01/30	1	111.50	0	0.00	110.50	1	1,988	0.05%
2019/01/29	0	0.00	1	110.50	110.00	-1	1,987	-0.05%
2019/01/28	6	114.00	43	113.12	112.50	-37	1,990	-1.86%
2019/01/25	3	110.33	21	111.05	109.00	-18	1,977	-0.91%
2019/01/24	0	0.00	6	107.42	108.00	-6	1,963	-0.31%
2019/01/23	1	103.50	0	0.00	103.00	1	1,961	0.05%
2019/01/17	10	104.75	13	109.73	103.50	-3	2,034	-0.15%
2019/01/16	0	0.00	21	107.31	108.00	-21	2,038	-1.03%
2019/01/15	5	102.50	2	102.50	102.50	3	2,027	0.15%
2019/01/14	0	0.00	1	103.00	103.00	-1	2,040	-0.05%
2019/01/10	3	103.50	28	103.20	103.00	-25	2,145	-1.17%
2019/01/08	0	0.00	6	108.75	108.00	-6	2,186	-0.27%
2019/01/04	5	101.50	0	0.00	101.50	5	2,173	0.23%
2018/12/27	1	107.00	0	0.00	106.00	1	2,185	0.05%
2018/12/26	10	106.50	20	108.00	107.00	-10	2,183	-0.46%
2018/12/24	1	107.00	1	107.50	107.00	0	2,189	0.00%
2018/12/21	10	106.00	10	105.00	105.00	0	2,302	0.00%
2018/12/20	6	105.33	4	105.75	105.50	2	2,326	0.09%
2018/12/19	2	108.75	2	108.75	107.50	0	2,314	0.00%
2018/12/18	13	104.77	28	106.93	105.50	-15	2,262	-0.66%
2018/12/17	21	100.00	27	100.89	101.50	-6	2,156	-0.28%
2018/12/13	5	110.00	0	0.00	110.00	5	2,047	0.24%
2018/12/06	1	108.50	2	106.00	104.00	-1	2,008	-0.05%
2018/12/04	6	110.50	0	0.00	109.50	6	2,003	0.30%
2018/12/03	8	116.00	13	118.23	116.00	-5	1,967	-0.25%
2018/11/28	10	112.50	0	0.00	111.00	10	1,864	0.54%
2018/11/23	0	0.00	1	106.00	105.50	-1	1,805	-0.06%
2018/11/22	6	107.25	0	0.00	105.00	6	1,783	0.34%
2018/11/21	9	106.50	11	104.59	104.50	-2	1,771	-0.11%
2018/11/20	3	109.50	2	108.00	107.50	1	1,734	0.06%
2018/11/19	0	0.00	2	107.50	109.00	-2	1,694	-0.12%
2018/11/16	8	106.88	12	106.17	106.00	-4	1,659	-0.24%
2018/11/15	5	104.50	5	106.00	106.00	0	1,629	0.00%
2018/11/14	1	104.50	2	104.00	105.00	-1	1,576	-0.06%
2018/11/13	6	97.77	7	97.31	103.00	-1	1,515	-0.07%
2018/11/12	6	99.00	20	96.87	98.10	-14	1,461	-0.96%
2018/11/09	2	101.45	5	101.50	102.50	-3	1,410	-0.21%
2018/11/08	17	100.82	16	97.49	98.10	1	1,421	0.07%
2018/11/07	2	98.70	1	97.30	99.60	1	1,451	0.07%
2018/11/06	13	94.56	4	94.98	94.10	9	1,462	0.62%
2018/11/02	0	0.00	11	95.01	94.00	-11	1,434	-0.77%
2018/11/01	3	94.40	5	94.08	93.20	-2	1,410	-0.14%
2018/10/31	7	91.54	5	89.18	92.00	2	1,380	0.14%
2018/10/29	0	0.00	12	87.81	86.30	-12	1,344	-0.89%
2018/10/26	10	85.00	2	85.50	86.30	8	1,334	0.60%
2018/10/25	1	87.10	1	87.00	87.00	0	1,322	0.00%
2018/10/24	2	88.50	0	0.00	92.10	2	1,292	0.15%
2018/10/23	12	93.94	8	92.20	91.20	4	1,269	0.32%
2018/10/22	5	94.40	3	94.40	94.50	2	1,256	0.16%
2018/10/19	5	96.46	0	0.00	94.30	5	1,246	0.40%
2018/10/18	1	95.20	11	94.41	95.00	-10	1,218	-0.82%
2018/10/17	0	0.00	2	87.55	89.80	-2	1,155	-0.17%
2018/10/16	1	81.50	0	0.00	81.90	1	1,109	0.09%
2018/10/12	5	82.82	2	84.25	83.90	3	1,074	0.28%
2018/10/11	2	81.90	15	81.33	81.20	-13	1,065	-1.22%
2018/10/09	0	0.00	3	89.93	88.80	-3	1,043	-0.29%
2018/10/08	2	90.95	1	89.80	91.10	1	1,043	0.10%
2018/10/05	1	91.00	4	90.18	91.00	-3	1,041	-0.29%
2018/10/04	14	94.09	1	93.70	93.50	13	1,025	1.27%
2018/10/03	13	93.52	0	0.00	92.90	13	1,008	1.29%
2018/09/28	0	0.00	3	96.13	96.50	-3	923	-0.32%
2018/09/27	3	91.20	36	90.86	91.00	-33	856	-3.85%
2018/09/26	0	0.00	1	86.90	86.60	-1	807	-0.12%
2018/09/17	0	0.00	1	85.00	84.20	-1	795	-0.13%
2018/09/10	1	77.70	0	0.00	78.00	1	789	0.13%
2018/09/07	0	0.00	2	82.20	82.00	-2	770	-0.26%
2018/09/04	0	0.00	1	85.50	85.30	-1	759	-0.13%
2018/08/30	1	85.50	0	0.00	84.30	1	765	0.13%
2018/08/22	0	0.00	1	82.90	82.70	-1	768	-0.13%
2018/08/15	2	81.90	1	80.80	80.50	1	746	0.13%
2018/08/14	52	83.54	0	0.00	82.80	52	718	7.23%
2018/08/13	45	90.85	12	91.35	89.90	33	658	5.01%
2018/08/10	8	100.56	0	0.00	99.40	8	606	1.32%
2018/08/09	0	0.00	26	100.58	100.50	-26	602	-4.31%
2018/08/08	12	102.92	0	0.00	103.00	12	610	1.96%
2018/08/06	15	102.00	0	0.00	102.00	15	642	2.33%
2018/08/03	25	100.80	0	0.00	102.50	25	663	3.77%
2018/07/30	1	101.00	0	0.00	101.50	1	653	0.15%
2018/07/25	0	0.00	20	106.00	105.50	-20	660	-3.03%
2018/07/18	0	0.00	1	107.00	107.50	-1	712	-0.14%
2018/07/16	0	0.00	11	107.00	107.00	-11	830	-1.32%
2018/07/13	0	0.00	1	102.50	104.00	-1	843	-0.12%
2018/07/11	12	101.46	0	0.00	101.50	12	869	1.38%
2018/07/06	1	102.50	0	0.00	103.50	1	890	0.11%
2018/07/02	0	0.00	10	106.00	106.00	-10	929	-1.08%
2018/06/28	0	0.00	45	103.83	107.00	-45	947	-4.75%
2018/06/27	2	107.00	20	108.75	105.50	-18	940	-1.91%
2018/06/25	10	110.00	10	110.00	110.00	0	1,002	0.00%
2018/06/20	1	104.00	0	0.00	105.50	1	1,018	0.10%
2018/06/15	10	109.50	10	108.00	108.00	0	1,044	0.00%
2018/06/14	0	0.00	1	108.50	107.50	-1	1,057	-0.09%
2018/06/12	10	112.00	0	0.00	112.00	10	1,116	0.90%
2018/06/07	1	113.00	2	113.00	113.00	-1	1,191	-0.08%
2018/05/30	11	117.45	10	115.50	115.00	1	1,177	0.08%
2018/05/11	0	0.00	1	110.50	111.00	-1	1,305	-0.08%
2018/05/10	0	0.00	1	106.00	107.00	-1	1,310	-0.08%
2018/05/03	0	0.00	1	105.00	104.00	-1	1,424	-0.07%
2018/04/30	0	0.00	2	104.75	105.00	-2	1,437	-0.14%
2018/04/26	2	101.50	1	105.00	100.50	1	1,470	0.07%
2018/04/23	59	109.01	0	0.00	106.50	59	1,485	3.97%
2018/04/19	0	0.00	2	124.50	124.00	-2	1,387	-0.14%
2018/04/18	0	0.00	20	122.00	122.00	-20	1,391	-1.44%
2018/04/17	1	124.00	36	122.51	122.50	-35	1,407	-2.49%
2018/04/16	0	0.00	135	122.56	122.50	-135	1,484	-9.09%	大賣/鉅額交易
2018/04/12	5	117.00	0	0.00	119.00	5	1,506	0.33%
2018/04/11	10	123.50	10	120.50	119.00	0	1,523	0.00%
2018/04/09	0	0.00	1	121.50	122.00	-1	1,542	-0.06%
2018/04/03	10	121.00	0	0.00	120.00	10	1,545	0.65%
2018/04/02	3	120.17	0	0.00	120.00	3	1,539	0.19%
2018/03/31	2	122.25	5	123.50	123.50	-3	1,533	-0.20%
2018/03/30	0	0.00	3	125.00	124.50	-3	1,537	-0.20%
2018/03/29	7	126.21	22	126.20	124.00	-15	1,552	-0.97%
2018/03/28	12	126.08	11	126.00	125.50	1	1,530	0.07%
2018/03/27	10	124.00	1	124.00	123.50	9	1,512	0.60%
2018/03/26	0	0.00	1	121.00	121.00	-1	1,524	-0.07%
2018/03/23	0	0.00	1	122.50	121.50	-1	1,527	-0.07%
2018/03/22	11	120.50	0	0.00	120.50	11	1,532	0.72%
2018/03/21	0	0.00	10	123.00	123.00	-10	1,521	-0.66%
2018/03/20	1	123.00	11	122.91	123.00	-10	1,539	-0.65%
2018/03/19	18	123.86	12	122.83	122.50	6	1,551	0.39%
2018/03/16	0	0.00	2	118.00	118.00	-2	1,514	-0.13%
2018/03/15	2	120.50	2	120.50	120.50	0	1,534	0.00%
2018/03/14	10	121.00	2	118.50	118.50	8	1,562	0.51%
2018/03/13	10	116.50	5	120.00	120.00	5	1,564	0.32%
2018/03/12	0	0.00	31	115.00	115.00	-31	1,573	-1.97%
2018/03/07	1	110.00	0	0.00	110.00	1	1,673	0.06%
2018/03/06	0	0.00	21	112.00	112.00	-21	1,747	-1.20%
2018/03/05	0	0.00	44	110.00	110.00	-44	1,848	-2.38%
2018/02/27	10	114.50	42	113.60	113.50	-32	2,051	-1.56%
2018/02/26	0	0.00	25	113.00	113.00	-25	2,172	-1.15%
2018/02/23	0	0.00	32	113.00	113.00	-32	2,266	-1.41%
2018/02/22	1	108.50	22	111.50	111.50	-21	2,318	-0.91%
2018/02/21	1	107.00	0	0.00	110.50	1	2,363	0.04%
2018/02/09	0	0.00	10	105.00	110.00	-10	2,501	-0.40%
2018/02/07	0	0.00	2	111.00	110.50	-2	2,617	-0.08%
2018/02/06	58	106.17	0	0.00	104.50	58	2,686	2.16%
2018/02/05	30	113.67	0	0.00	115.50	30	2,828	1.06%
2018/02/02	22	117.07	0	0.00	117.00	22	2,860	0.77%
2018/02/01	21	119.86	0	0.00	120.00	21	2,890	0.73%
2018/01/31	28	119.63	0	0.00	119.00	28	2,886	0.97%
2018/01/26	3	121.83	0	0.00	125.00	3	2,928	0.10%
2018/01/24	10	125.50	2	128.50	127.00	8	2,906	0.28%
2018/01/23	2	128.75	10	127.50	127.50	-8	2,897	-0.28%
2018/01/18	20	129.25	40	132.50	130.00	-20	2,896	-0.69%
2018/01/17	0	0.00	17	125.50	126.00	-17	2,845	-0.60%
2018/01/16	8	125.50	25	124.60	125.00	-17	2,853	-0.60%
2018/01/15	0	0.00	15	124.83	123.00	-15	2,841	-0.53%
2018/01/12	0	0.00	6	122.42	125.00	-6	2,831	-0.21%
2018/01/11	9	121.89	0	0.00	123.00	9	2,815	0.32%
2018/01/10	82	123.35	31	122.13	125.50	51	2,786	1.83%
2018/01/09	11	134.50	10	135.75	131.50	1	2,706	0.04%
2018/01/05	45	132.06	1	132.00	133.00	44	2,678	1.64%
2018/01/04	1	135.00	0	0.00	135.50	1	2,676	0.04%
2018/01/02	0	0.00	1	133.00	132.50	-1	2,663	-0.04%