矽創 (8016)-華南永昌券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
275.0
漲跌
▼1.0
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
811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

矽創 (8016)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	8	276.44	0	0.00	275.00	8	1,542	0.52%
2024/05/02	0	0.00	1	276.00	276.00	-1	1,529	-0.07%
2024/04/30	0	0.00	0	278.00	280.00	0	1,524	0.00%
2024/04/29	1	276.00	1	277.49	277.50	0	1,524	0.00%
2024/04/26	23	276.00	0	273.67	276.00	23	1,526	1.51%
2024/04/25	39	272.00	1	271.00	272.00	38	1,527	2.49%
2024/04/24	10	274.00	0.1	271.06	274.00	10	1,536	0.65%
2024/04/23	0	0.00	0	264.00	267.50	0	1,548	0.00%
2024/04/22	1.1	264.01	1	260.54	263.00	0.1	1,549	0.00%
2024/04/19	0	0.00	4	273.50	270.50	-4	1,534	-0.26%
2024/04/18	3	279.01	39	278.85	278.50	-36	1,520	-2.37%
2024/04/17	0	283.81	1	283.50	283.00	-1	1,517	-0.06%
2024/04/16	0	283.50	1	284.00	283.50	-1	1,520	-0.07%
2024/04/15	0	289.33	13	286.00	286.50	-13	1,510	-0.86%
2024/04/12	1	290.03	0	0.00	289.00	1	1,506	0.07%
2024/04/11	0	0.00	6	291.25	291.50	-6	1,500	-0.40%
2024/04/10	1	288.50	28	289.91	288.50	-27	1,509	-1.79%
2024/04/09	10.2	287.92	28.4	285.96	285.50	-18.2	1,513	-1.20%
2024/04/08	5	296.50	0	0.00	296.50	5	1,489	0.34%
2024/04/03	0	0.00	2.4	294.49	295.50	-2.4	1,482	-0.16%
2024/04/02	1	294.00	1	294.50	293.50	0	1,475	0.00%
2024/04/01	3.1	291.13	1	289.00	290.50	2.1	1,492	0.14%
2024/03/29	1	296.50	16	291.78	291.50	-15	1,502	-1.00%
2024/03/28	17.2	301.84	99	308.29	300.00	-81.8	1,459	-5.60%
2024/03/27	49	300.30	45.1	301.36	303.50	3.9	1,440	0.27%
2024/03/26	7.2	292.48	0	0.00	290.00	7.2	1,430	0.50%
2024/03/25	3	302.33	5	298.40	296.50	-2	1,441	-0.14%
2024/03/22	16.1	303.62	6	301.52	300.00	10.1	1,441	0.70%
2024/03/21	110	313.00	25	316.58	314.50	85	1,415	6.00%	大買/
2024/03/20	17	317.76	27.6	316.87	317.00	-10.6	1,365	-0.78%
2024/03/19	23	302.46	22.2	300.84	300.00	0.8	1,245	0.06%
2024/03/18	15.1	291.92	3	298.50	299.00	12.1	1,224	0.99%
2024/03/15	9.1	283.86	21.2	282.67	282.00	-12.1	1,195	-1.01%
2024/03/14	1	280.00	7	284.36	278.00	-6	1,146	-0.52%
2024/03/13	29.1	291.16	19	290.47	287.50	10.1	1,129	0.89%
2024/03/12	33	288.18	0	0.00	287.50	33	1,109	2.97%
2024/03/11	0	283.50	0	0.00	282.00	0	1,114	0.00%
2024/03/08	1	283.50	60	284.56	283.50	-59	1,129	-5.23%
2024/03/07	2.1	295.62	5	293.10	292.50	-2.9	1,116	-0.26%
2024/03/06	4.1	297.07	1.1	298.95	296.50	3	1,118	0.27%
2024/03/05	8.1	306.28	2	306.75	305.50	6.1	1,126	0.54%
2024/03/04	8	304.44	5	305.10	308.00	3	1,105	0.27%
2024/03/01	1	298.50	4	298.00	296.50	-3	1,066	-0.28%
2024/02/29	0.1	291.50	1	290.00	290.00	-0.9	1,041	-0.09%
2024/02/27	2	296.50	5	293.50	293.00	-3	1,039	-0.29%
2024/02/26	5	289.70	1	291.00	291.00	4	1,060	0.38%
2024/02/22	4	289.50	0	0.00	292.50	4	1,086	0.37%
2024/02/21	2	292.50	1	296.50	290.50	1	1,097	0.09%
2024/02/20	9	293.22	16.1	296.37	295.00	-7	1,103	-0.64%
2024/02/19	1.1	282.98	2	282.75	282.00	-1	1,044	-0.09%
2024/02/16	0	278.00	0	0.00	278.00	0	1,049	0.00%
2024/02/15	0	276.50	1	272.50	277.00	-1	1,058	-0.09%
2024/02/05	0	273.50	0	0.00	272.00	0	1,053	0.00%
2024/02/02	2	273.00	0	0.00	275.00	2	1,063	0.19%
2024/02/01	2	272.50	4	272.25	271.50	-2	1,071	-0.19%
2024/01/31	0	0.00	1.1	272.64	272.50	-1.1	1,077	-0.10%
2024/01/26	22	273.50	0	0.00	273.50	22	1,147	1.92%
2024/01/24	1	278.00	0	0.00	277.50	1	1,203	0.08%
2024/01/23	3	280.50	2	282.25	280.50	1	1,222	0.08%
2024/01/22	1	278.50	1	281.00	280.00	0	1,250	0.00%
2024/01/18	16	277.13	0	0.00	275.50	16	1,254	1.28%
2024/01/17	0	0.00	4	282.50	282.50	-4	1,250	-0.32%
2024/01/16	0	0.00	0.6	279.50	281.00	-0.6	1,251	-0.04%
2024/01/15	0	0.00	1	280.50	281.00	-1	1,275	-0.08%
2024/01/12	1	276.00	0.6	276.00	276.50	0.4	1,297	0.03%
2024/01/11	1	276.50	0	0.00	277.50	1	1,329	0.08%
2024/01/10	1	276.00	2	280.25	280.50	-1	1,361	-0.07%
2024/01/09	1	277.50	1	281.00	277.50	0	1,372	0.00%
2024/01/08	19	276.11	0	0.00	276.00	19	1,377	1.38%
2024/01/05	7	279.29	1	280.00	280.00	6	1,379	0.44%
2024/01/04	0	0.00	7	281.64	283.00	-7	1,382	-0.51%
2024/01/03	20	278.00	5	279.00	278.00	15	1,370	1.09%
2024/01/02	2	275.25	3	276.67	276.00	-1	1,361	-0.07%
2023/12/29	0	0.00	8	278.94	278.00	-8	1,358	-0.59%
2023/12/28	1	277.50	1	276.13	276.00	0	1,372	0.00%
2023/12/27	0	280.50	6.6	280.16	280.00	-6.5	1,400	-0.47%
2023/12/26	1	276.00	4	275.25	276.50	-3	1,398	-0.21%
2023/12/25	2	276.50	2.2	275.27	274.00	-0.2	1,379	-0.01%
2023/12/22	1	275.00	2	280.00	281.00	-1	1,400	-0.07%
2023/12/21	7	275.43	9	274.72	276.00	-2	1,410	-0.14%
2023/12/20	28	278.98	1	281.00	279.00	27	1,389	1.94%
2023/12/19	5	282.00	4	282.13	280.00	1	1,378	0.07%
2023/12/15	0	0.00	0	291.17	288.50	0	1,410	0.00%
2023/12/13	0	290.50	2	291.25	289.50	-2	1,526	-0.13%
2023/12/12	13	290.12	1	294.99	290.00	12	1,584	0.76%
2023/12/11	0	293.00	0	291.50	293.00	0	1,615	0.00%
2023/12/08	5	291.90	3.6	292.55	292.00	1.5	1,670	0.09%
2023/12/07	0	0.00	6.6	288.69	288.00	-6.6	1,747	-0.37%
2023/12/06	8	289.56	3	288.50	290.50	5	1,871	0.27%
2023/12/05	33	284.77	22	284.96	284.50	11	1,910	0.58%
2023/12/04	0	292.50	1	291.50	291.50	-1	1,937	-0.05%
2023/12/01	1	293.49	8	292.75	292.00	-7	2,018	-0.35%
2023/11/30	3	294.17	9	291.56	289.00	-6	2,143	-0.28%
2023/11/29	0	294.50	8	294.50	294.50	-8	2,153	-0.37%
2023/11/28	6	290.50	5	287.50	294.00	1	2,154	0.05%
2023/11/27	18.1	289.17	1	295.00	289.00	17.1	2,151	0.80%
2023/11/24	4	292.00	1	293.50	293.50	3	2,168	0.14%
2023/11/22	2	294.00	9.6	295.95	296.00	-7.6	2,179	-0.35%
2023/11/21	2	292.75	1	291.99	289.50	1	2,179	0.05%
2023/11/20	3	295.83	4	295.49	291.00	-1	2,196	-0.05%
2023/11/17	6	292.42	34.4	291.79	294.00	-28.4	2,182	-1.30%
2023/11/16	1	285.00	0	288.50	285.00	1	2,163	0.05%
2023/11/15	2.5	291.06	1	295.48	291.50	1.5	2,153	0.07%
2023/11/14	3	291.50	2	291.00	292.00	1	2,152	0.05%
2023/11/13	8.1	287.51	1	287.00	287.00	7.1	2,156	0.33%
2023/11/10	2	286.00	0	0.00	284.50	2	2,169	0.09%
2023/11/09	2	292.75	5	291.60	289.00	-3	2,192	-0.14%
2023/11/08	2	291.75	1	291.00	288.50	1	2,201	0.05%
2023/11/07	6	289.25	6	288.92	290.50	0	2,207	0.00%
2023/11/06	2	284.25	1	285.00	285.50	1	2,204	0.04%
2023/11/03	6	286.25	1	290.48	283.00	5	2,222	0.22%
2023/11/02	4	291.88	5.4	293.05	296.50	-1.4	2,199	-0.06%
2023/11/01	79	289.98	1.2	287.50	290.00	77.8	2,204	3.53%
2023/10/31	1	285.99	0	285.00	285.00	1	2,249	0.04%
2023/10/30	1	273.07	4	283.63	285.00	-3	2,303	-0.13%
2023/10/27	1	271.00	1	270.51	270.50	0	2,318	0.00%
2023/10/26	227	276.43	6	275.25	274.50	221	2,322	9.52%	大買/鉅額交易
2023/10/25	1	280.00	7	276.50	275.50	-6	2,322	-0.26%
2023/10/24	6	275.50	6	275.50	279.50	0	2,337	0.00%
2023/10/23	4	279.87	9	281.22	276.50	-5	2,340	-0.21%
2023/10/20	12.6	281.84	22	283.34	287.00	-9.4	2,323	-0.41%
2023/10/19	12	287.08	8	289.00	284.50	4	2,309	0.17%
2023/10/18	2	283.74	3	284.17	282.50	-1	2,282	-0.04%
2023/10/17	3	280.17	2	279.00	278.50	1	2,255	0.04%
2023/10/16	1	272.00	3	271.67	272.00	-2	2,263	-0.09%
2023/10/13	1	271.50	7.2	272.08	271.50	-6.2	2,265	-0.27%
2023/10/12	1.5	270.34	0	271.86	272.00	1.5	2,276	0.07%
2023/10/11	2	274.75	3	276.17	274.50	-1	2,273	-0.04%
2023/10/06	0	276.00	6.1	276.84	276.00	-6.1	2,340	-0.26%
2023/10/05	2.1	281.49	0	280.50	278.50	2	2,386	0.09%
2023/10/04	8	282.06	0	0.00	281.50	8	2,406	0.33%
2023/10/03	21	281.57	19	280.40	280.00	2	2,411	0.08%
2023/10/02	4	278.25	0	276.71	277.50	4	2,399	0.17%
2023/09/28	1	276.50	30	278.25	278.50	-29	2,394	-1.21%
2023/09/27	0	274.89	1.4	274.82	278.50	-1.4	2,398	-0.06%
2023/09/26	1	279.49	0	281.11	278.50	1	2,380	0.04%
2023/09/25	0	282.57	21	283.45	282.50	-21	2,371	-0.89%
2023/09/22	5	283.50	0	281.50	285.00	5	2,370	0.21%
2023/09/21	1	283.02	5	285.60	284.50	-4	2,371	-0.17%
2023/09/20	1	288.47	3.1	287.65	286.50	-2.1	2,359	-0.09%
2023/09/19	7	294.49	13.3	288.49	295.50	-6.3	2,340	-0.27%
2023/09/18	4.1	298.56	24.1	298.55	293.00	-20	2,278	-0.88%
2023/09/15	27.2	307.43	7.1	308.44	302.50	20.1	2,202	0.91%
2023/09/14	5.4	300.64	19.3	299.37	300.00	-13.9	2,129	-0.65%
2023/09/13	2.2	296.12	10	296.05	295.00	-7.8	2,083	-0.38%
2023/09/12	16	293.50	68	293.23	292.00	-52	2,032	-2.56%
2023/09/11	7	292.15	17	290.65	291.50	-10	1,953	-0.51%
2023/09/08	11	275.64	1.2	278.20	277.50	9.9	1,835	0.54%
2023/09/07	0	276.00	0	276.00	271.50	0	1,800	0.00%
2023/09/06	10.1	272.74	8.1	272.97	273.50	1.9	1,764	0.11%
2023/09/05	24	267.36	27	271.12	279.00	-3	1,684	-0.18%
2023/09/04	73.2	254.16	7	253.71	255.00	66.1	1,563	4.23%
2023/09/01	2	249.50	3	250.17	250.50	-1	1,544	-0.06%
2023/08/31	64.4	248.75	1	248.49	250.00	63.4	1,542	4.11%
2023/08/30	1	248.50	3	247.67	248.50	-2	1,553	-0.13%
2023/08/29	1	245.49	5.2	243.84	244.00	-4.2	1,535	-0.27%
2023/08/28	6	243.50	5	243.20	243.50	1	1,513	0.06%
2023/08/25	119	237.70	4	237.13	236.00	115	1,490	7.71%	大買/鉅額交易
2023/08/24	1.2	238.67	3	241.33	242.00	-1.8	1,466	-0.12%
2023/08/23	1	236.00	0	0.00	236.00	1	1,447	0.07%
2023/08/21	44	236.98	0	0.00	237.00	44	1,453	3.03%
2023/08/18	0	234.50	6	235.00	233.50	-6	1,448	-0.41%
2023/08/17	1.4	241.72	4	240.25	239.00	-2.6	1,437	-0.18%
2023/08/16	93	239.57	4	239.00	239.50	89	1,423	6.25%
2023/08/15	6	238.50	7	240.71	239.50	-1	1,409	-0.07%
2023/08/14	1	233.00	1.3	235.31	237.00	-0.3	1,379	-0.02%
2023/08/11	0	236.50	3	236.33	236.50	-3	1,375	-0.22%
2023/08/10	0	235.50	1.5	235.17	235.50	-1.5	1,374	-0.11%
2023/08/09	0	0.00	9	234.11	236.50	-9	1,376	-0.65%
2023/08/08	14.6	235.26	1	234.50	236.50	13.6	1,347	1.01%
2023/08/07	10.4	235.28	4	237.25	235.50	6.4	1,334	0.48%
2023/08/04	5	235.50	3.3	237.11	234.00	1.7	1,299	0.13%
2023/08/02	8.9	233.96	13	234.19	230.00	-4.1	1,240	-0.33%
2023/08/01	0.1	223.89	4	228.50	230.50	-3.9	1,170	-0.34%
2023/07/31	0	0.00	4.4	219.96	220.00	-4.4	1,128	-0.39%
2023/07/28	0	219.50	0.6	219.79	219.00	-0.5	1,128	-0.05%
2023/07/27	7	219.64	3	219.67	219.50	4	1,122	0.36%
2023/07/26	0.2	209.71	1	208.50	207.50	-0.8	1,104	-0.07%
2023/07/25	0	0.00	0.2	215.00	213.00	-0.2	1,092	-0.02%
2023/07/24	1	216.50	30.2	216.26	214.50	-29.2	1,087	-2.69%
2023/07/21	0	0.00	100.5	217.93	221.00	-100.5	1,087	-9.24%
2023/07/20	1	220.52	15.1	221.27	221.00	-14.1	1,103	-1.28%
2023/07/19	0	0.00	6	222.50	224.00	-6	1,105	-0.54%
2023/07/18	0	0.00	102.5	213.72	216.00	-102.5	1,106	-9.26%	大賣/鉅額交易
2023/07/17	2.1	217.82	5.9	219.04	216.50	-3.7	1,106	-0.34%
2023/07/14	0.1	223.00	0	0.00	220.00	0.1	1,107	0.00%
2023/07/13	2	221.75	3.3	224.81	219.00	-1.3	1,114	-0.12%
2023/07/12	154.3	246.69	0	0.00	246.50	154.3	1,077	14.32%	大買/鉅額交易
2023/07/11	79	247.49	0	0.00	246.00	79	1,053	7.50%
2023/07/10	0.4	248.05	3.3	248.15	248.00	-2.8	1,046	-0.27%
2023/07/07	4.8	245.88	2	245.75	248.50	2.8	1,060	0.26%
2023/07/06	1	247.53	3	249.50	250.50	-2	1,113	-0.18%
2023/07/05	146.4	247.37	1	246.50	246.50	145.4	1,110	13.09%	大買/鉅額交易
2023/07/04	5.2	246.53	8.4	248.12	250.00	-3.2	1,111	-0.29%
2023/07/03	2.7	241.18	5	242.30	244.50	-2.3	1,090	-0.21%
2023/06/30	105.2	234.71	6	234.17	234.50	99.2	1,080	9.18%	大買/
2023/06/29	11.5	241.68	4.2	242.24	239.00	7.3	1,076	0.68%
2023/06/28	479.3	238.09	1	239.00	238.00	478.3	1,076	44.44%	大買/鉅額交易
2023/06/27	1.4	235.03	132	233.46	233.00	-130.6	1,129	-11.56%	大賣/鉅額交易
2023/06/26	0.2	233.84	0	0.00	231.00	0.2	1,142	0.02%
2023/06/19	0	236.00	0	0.00	235.50	0	1,215	0.00%
2023/06/16	251.1	238.18	0	0.00	238.50	251.1	1,257	19.97%	大買/鉅額交易
2023/06/15	1.1	238.98	0.2	238.38	239.00	0.9	1,300	0.07%
2023/06/14	0.1	239.00	20.4	238.01	238.00	-20.3	1,413	-1.44%
2023/06/13	183.8	239.73	150.2	238.05	239.50	33.6	1,429	2.35%	大買/大賣/
2023/06/12	242	238.19	1	239.00	239.00	241	1,427	16.89%	大買/鉅額交易
2023/06/09	0	236.00	1.2	236.41	237.50	-1.2	1,418	-0.08%
2023/06/08	2	235.00	15.3	234.31	234.50	-13.3	1,430	-0.93%
2023/06/07	6.5	235.00	17	235.00	235.50	-10.5	1,454	-0.72%
2023/06/06	1.2	231.52	1	233.00	231.50	0.2	1,449	0.01%
2023/06/05	2.3	231.66	1.1	231.64	234.00	1.2	1,456	0.08%
2023/06/02	0.2	225.62	1	225.50	226.00	-0.8	1,451	-0.05%
2023/06/01	1	223.00	1	223.00	223.00	0	1,466	0.00%
2023/05/31	0.2	225.65	1	225.00	225.00	-0.8	1,488	-0.05%
2023/05/30	0.2	224.00	0	0.00	223.50	0.2	1,495	0.01%
2023/05/29	0.2	226.43	1	225.00	225.50	-0.8	1,518	-0.05%
2023/05/26	1	221.00	0.8	224.67	221.00	0.2	1,551	0.02%
2023/05/25	0	224.00	0	0.00	224.50	0	1,596	0.00%
2023/05/24	0.1	224.88	0	0.00	223.50	0.1	1,663	0.01%
2023/05/23	3	225.82	0	0.00	226.00	3	1,788	0.17%
2023/05/22	2.6	225.27	0	0.00	224.00	2.6	1,844	0.14%
2023/05/18	1	224.00	0.1	223.00	222.50	0.9	1,936	0.05%
2023/05/17	23	221.94	11	222.50	222.50	12	1,953	0.62%
2023/05/16	0	0.00	0	223.00	220.50	0	1,949	0.00%
2023/05/15	0	214.00	0	0.00	215.00	0	1,937	0.00%
2023/05/12	1	219.50	0	0.00	220.00	1	1,960	0.05%
2023/05/11	0	0.00	1	219.50	218.00	-1	1,984	-0.05%
2023/05/10	2.2	224.37	0	0.00	223.00	2.2	2,054	0.10%
2023/05/09	1	221.00	1	221.50	220.50	0	2,071	0.00%
2023/05/08	1	225.00	1.1	223.64	223.50	-0.1	2,088	0.00%
2023/05/04	1	223.00	0.1	225.00	222.50	0.9	2,137	0.04%
2023/05/03	0	227.00	0	226.00	226.50	0	2,191	0.00%
2023/05/02	5	229.00	1	229.49	228.50	4	2,313	0.17%
2023/04/28	1.2	226.00	1	227.50	227.50	0.2	2,365	0.01%
2023/04/27	3.5	221.15	0	223.00	221.50	3.5	2,360	0.15%
2023/04/26	2.1	219.44	3	219.83	221.50	-1	2,354	-0.04%
2023/04/25	1	225.96	3	222.50	219.50	-2	2,351	-0.08%
2023/04/24	14	229.00	0	230.67	229.00	14	2,330	0.60%
2023/04/21	15	233.00	2	229.50	229.50	13	2,327	0.56%
2023/04/20	0	0.00	3	238.00	236.50	-3	2,317	-0.13%
2023/04/19	3	243.50	0	0.00	240.50	3	2,331	0.13%
2023/04/18	1	248.50	38.1	248.05	245.00	-37.1	2,353	-1.57%
2023/04/17	2.8	255.36	14	251.21	250.00	-11.2	2,362	-0.48%
2023/04/14	50	252.60	37	252.01	253.00	13	2,356	0.55%
2023/04/13	21	247.69	2	247.00	245.50	19	2,364	0.80%
2023/04/12	123.9	251.36	4	251.25	252.50	119.9	2,351	5.10%	大買/鉅額交易
2023/04/11	129.3	245.84	55	249.51	250.50	74.3	2,318	3.21%	大買/
2023/04/10	21.3	241.55	4.1	242.11	240.50	17.2	2,250	0.76%
2023/04/07	0	0.00	1.3	239.10	239.50	-1.3	2,247	-0.06%
2023/04/06	1.1	236.05	0	0.00	235.00	1.1	2,228	0.05%
2023/03/31	0.1	237.51	12	238.63	237.50	-11.9	2,222	-0.54%
2023/03/30	3	234.00	0	0.00	234.50	3	2,202	0.14%
2023/03/29	102.1	234.35	1	233.00	233.00	101.1	2,195	4.60%	大買/鉅額交易
2023/03/28	8.1	240.72	8	242.69	235.50	0.1	2,189	0.01%
2023/03/27	6.1	241.75	6	242.33	243.00	0.1	2,127	0.00%
2023/03/24	4.2	240.32	5	240.10	240.00	-0.9	2,115	-0.04%
2023/03/23	1	237.50	2.1	238.45	239.50	-1.1	2,111	-0.05%
2023/03/22	4.3	240.11	17	240.06	241.00	-12.8	2,098	-0.61%
2023/03/21	3.5	239.43	24	236.65	237.50	-20.5	2,061	-0.99%
2023/03/20	15.1	232.13	5	233.60	233.00	10.1	2,014	0.50%
2023/03/17	5.2	230.88	3	229.83	224.50	2.2	1,973	0.11%
2023/03/16	0	0.00	12	227.58	227.50	-12	1,866	-0.64%
2023/03/15	1	227.00	89.3	226.34	225.00	-88.3	1,855	-4.76%
2023/03/14	0	222.00	1	221.00	221.00	-1	1,871	-0.05%
2023/03/10	1	230.50	1	223.50	223.50	0	1,881	0.00%
2023/03/09	0.2	234.00	3	234.83	233.00	-2.8	1,870	-0.15%
2023/03/08	0	0.00	5	234.50	234.50	-5	1,873	-0.27%
2023/03/07	23	231.20	4	231.63	231.50	19	1,861	1.02%
2023/03/06	2	232.75	2.1	233.95	233.00	-0.1	1,851	-0.01%
2023/03/03	5	232.80	4	232.00	229.50	1	1,840	0.05%
2023/03/02	1	231.00	4	231.00	232.50	-3	1,832	-0.16%
2023/03/01	2	232.00	1	230.00	230.00	1	1,824	0.05%
2023/02/24	9.2	229.61	1.1	239.50	228.00	8.2	1,806	0.45%
2023/02/23	8	238.19	5	237.80	236.50	3	1,774	0.17%
2023/02/22	11	237.91	5	234.91	233.00	6	1,743	0.34%
2023/02/21	17	238.92	7.1	241.96	243.00	10	1,700	0.59%
2023/02/20	4	225.13	8	225.13	226.00	-4	1,603	-0.25%
2023/02/17	5	219.30	17	219.21	217.50	-12	1,578	-0.76%
2023/02/16	10	213.85	39	213.87	214.50	-29	1,565	-1.85%
2023/02/15	1	208.01	225	207.85	208.50	-224	1,628	-13.75%	大賣/鉅額交易
2023/02/14	1	211.50	0	212.00	210.50	1	1,710	0.06%
2023/02/13	0	210.61	0	0.00	211.00	0	1,853	0.00%
2023/02/10	8	210.56	4.1	211.87	211.00	3.9	1,908	0.21%
2023/02/09	2	217.75	2	217.75	216.50	0	1,892	0.00%
2023/02/08	6	217.58	5	221.90	222.50	1	1,877	0.05%
2023/02/07	0	215.00	3	215.83	215.00	-3	1,805	-0.17%
2023/02/06	1	213.00	11	212.82	212.50	-10	1,788	-0.56%
2023/02/03	8.1	211.44	9	215.06	210.50	-0.9	1,777	-0.05%
2023/02/02	8	214.75	6	215.58	215.00	2	1,762	0.11%
2023/02/01	3	211.83	5	214.30	214.50	-2	1,751	-0.11%
2023/01/31	6.1	211.03	14	209.46	211.50	-7.9	1,696	-0.47%
2023/01/30	1	196.00	27.1	193.67	196.50	-26.1	1,583	-1.65%
2023/01/17	0	0.00	1	186.50	186.50	-1	1,537	-0.07%
2023/01/16	0.1	184.50	0.2	184.00	184.00	-0.1	1,548	-0.01%
2023/01/13	2.1	187.55	4	183.25	183.00	-1.9	1,563	-0.12%
2023/01/12	0	0.00	3	187.00	187.00	-3	1,572	-0.19%
2023/01/11	20	186.50	0	0.00	186.50	20	1,586	1.26%
2023/01/10	2	187.00	2	185.00	185.00	0	1,629	0.00%
2023/01/09	1	191.00	1	189.50	190.00	0	1,648	0.00%
2023/01/06	1	187.00	0	0.00	189.00	1	1,646	0.06%
2023/01/05	1	188.00	1	188.00	186.50	0	1,626	0.00%
2023/01/04	7	185.43	3	184.83	185.00	4	1,611	0.25%
2023/01/03	1	184.50	20	184.68	185.50	-19	1,604	-1.18%
2022/12/30	15	177.93	0	0.00	177.50	15	1,578	0.95%
2022/12/29	0	0.00	1	174.00	178.00	-1	1,591	-0.06%
2022/12/27	1	177.00	1	178.00	178.00	0	1,617	0.00%
2022/12/26	0	0.00	0.1	173.00	172.00	-0.1	1,614	0.00%
2022/12/20	1	176.50	1	172.50	172.50	0	1,668	0.00%
2022/12/19	2	183.99	0	0.00	179.50	2	1,677	0.12%
2022/12/16	10	185.00	1	184.00	185.00	9	1,675	0.54%
2022/12/15	0	0.00	1	181.02	183.00	-1	1,662	-0.06%
2022/12/14	0	0.00	4	177.50	181.00	-4	1,653	-0.24%
2022/12/13	1	177.00	0	0.00	176.50	1	1,651	0.06%
2022/12/12	2	178.50	0	0.00	179.00	2	1,659	0.12%
2022/12/09	1	181.00	0	0.00	179.50	1	1,675	0.06%
2022/12/08	0	0.00	0	179.50	181.00	0	1,673	0.00%
2022/12/07	3	181.83	5	181.40	180.50	-2	1,678	-0.12%
2022/12/06	2	185.02	0	0.00	184.50	2	1,684	0.12%
2022/12/05	0	0.00	0	195.00	192.00	0	1,665	0.00%
2022/12/02	1	192.00	0	0.00	192.00	1	1,657	0.06%
2022/12/01	1	194.50	2	194.75	194.00	-1	1,663	-0.06%
2022/11/30	1	191.00	1.3	189.62	190.50	-0.3	1,653	-0.02%
2022/11/29	1	187.00	1	187.00	188.00	0	1,675	0.00%
2022/11/28	0	0.00	23	188.50	188.00	-23	1,693	-1.36%
2022/11/25	2	190.50	1	188.00	188.50	1	1,711	0.06%
2022/11/24	1	190.50	1	190.02	192.00	0	1,717	0.00%
2022/11/22	0	187.00	0	0.00	186.50	0	1,735	0.00%
2022/11/21	0	190.00	0	0.00	187.00	0	1,762	0.00%
2022/11/18	2	191.51	1.1	194.05	189.50	0.9	1,780	0.05%
2022/11/16	1	191.50	161	191.93	192.00	-160	1,791	-8.93%	大賣/鉅額交易
2022/11/15	0	188.00	0	191.00	190.50	0	1,839	0.00%
2022/11/14	7	188.79	3	189.67	189.50	4	1,836	0.22%
2022/11/11	9	200.56	7	199.93	196.00	2	1,828	0.11%
2022/11/10	30	195.52	12.1	195.04	197.00	17.9	1,764	1.01%
2022/11/09	12.2	193.15	28.3	190.91	195.00	-16.1	1,682	-0.96%
2022/11/08	19	183.61	6.2	185.13	180.00	12.9	1,570	0.82%
2022/11/07	1	175.50	5.1	176.89	178.50	-4.1	1,581	-0.26%
2022/11/04	1	172.00	5	172.99	174.00	-4	1,580	-0.26%
2022/11/03	1	170.00	1.5	173.30	173.50	-0.5	1,581	-0.03%
2022/11/02	1	172.00	1.1	173.00	172.00	-0.1	1,590	0.00%
2022/11/01	1.2	169.00	2	169.25	169.50	-0.8	1,591	-0.05%
2022/10/31	1.1	166.95	0	0.00	165.50	1.1	1,598	0.07%
2022/10/27	0	0.00	3	169.00	171.50	-3	1,618	-0.19%
2022/10/26	5	167.50	2	168.00	166.50	3	1,634	0.18%
2022/10/25	3	170.67	1	171.00	168.00	2	1,633	0.12%
2022/10/24	1	175.00	11	176.09	173.50	-10	1,663	-0.60%
2022/10/21	8	172.94	5	171.50	170.50	3	1,664	0.18%
2022/10/20	3	174.83	0	0.00	175.00	3	1,663	0.18%
2022/10/19	44.3	178.60	0	0.00	176.50	44.3	1,662	2.66%
2022/10/18	50.1	179.23	6.1	179.42	180.00	44	1,674	2.62%
2022/10/17	2.1	169.85	5.1	173.50	178.00	-3	1,693	-0.18%
2022/10/14	1	169.50	2.1	168.43	169.50	-1.1	1,688	-0.06%
2022/10/13	1.1	156.57	2	157.00	156.00	-1	1,706	-0.06%
2022/10/12	1	166.38	2	164.50	165.00	-1	1,700	-0.06%
2022/10/11	2	167.75	15	166.70	166.00	-13	1,710	-0.76%
2022/10/07	2	173.75	0	0.00	174.50	2	1,712	0.12%
2022/10/06	1	174.00	17.1	175.41	175.50	-16.1	1,740	-0.92%
2022/10/05	3	171.83	1	173.00	170.50	2	1,768	0.11%
2022/10/04	3	169.50	0.1	168.50	170.50	3	1,794	0.16%
2022/10/03	1	165.50	0	0.00	164.50	1	1,787	0.06%
2022/09/30	0	0.00	1	162.50	164.50	-1	1,810	-0.06%
2022/09/29	2	160.00	162	158.57	159.00	-160	1,807	-8.85%	大賣/鉅額交易
2022/09/28	2	161.25	4	157.13	155.00	-2	1,810	-0.11%
2022/09/27	0	0.00	1	156.50	160.50	-1	1,812	-0.06%
2022/09/26	0	0.00	5	157.50	157.00	-5	1,815	-0.28%
2022/09/23	1	166.50	0	0.00	165.00	1	1,824	0.05%
2022/09/22	0	0.00	1	169.50	169.50	-1	1,832	-0.05%
2022/09/21	1	168.00	1	168.00	168.00	0	1,841	0.00%
2022/09/20	1	169.50	0	0.00	171.00	1	1,848	0.05%
2022/09/19	1	167.50	1	168.00	168.50	0	1,854	0.00%
2022/09/16	18	171.81	36	170.96	170.50	-18	1,856	-0.97%
2022/09/15	6	177.42	0	0.00	176.00	6	1,872	0.32%
2022/09/13	0	0.00	0.1	183.50	180.00	-0.1	1,889	0.00%
2022/09/12	1	179.50	0	0.00	180.00	1	1,886	0.05%
2022/09/07	1	176.00	1	173.50	172.50	0	1,899	0.00%
2022/09/06	1.1	176.00	1	174.00	174.00	0.1	1,888	0.00%
2022/09/05	5	180.78	0	0.00	178.00	5	1,884	0.27%
2022/09/02	5.1	188.10	12	190.96	187.50	-7	1,856	-0.37%
2022/09/01	5	188.79	7	188.21	187.50	-2	1,839	-0.11%
2022/08/31	0	0.00	2.1	192.00	190.50	-2.1	1,831	-0.12%
2022/08/30	55	187.82	51	189.25	190.50	4	1,852	0.22%
2022/08/29	3	182.67	1.1	185.98	185.50	2	1,841	0.11%
2022/08/26	1	192.50	22	192.61	189.50	-21	1,829	-1.15%
2022/08/25	2	188.75	1	189.00	188.50	1	1,811	0.06%
2022/08/24	4	187.00	0	0.00	186.00	4	1,821	0.22%
2022/08/23	8	187.19	3	187.00	188.50	5	1,810	0.28%
2022/08/22	81	189.72	15.1	188.77	188.00	66	1,794	3.67%
2022/08/19	2	180.00	1	181.00	179.50	1	1,730	0.06%
2022/08/18	2	174.01	6.1	175.58	180.50	-4	1,706	-0.24%
2022/08/17	2	172.75	1	173.50	172.50	1	1,667	0.06%
2022/08/16	1	177.50	1	177.50	176.00	0	1,652	0.00%
2022/08/15	4	179.75	3	178.67	180.00	1	1,643	0.06%
2022/08/12	27.1	176.40	6.1	176.31	179.50	21	1,602	1.31%
2022/08/11	0	0.00	1.1	167.05	168.50	-1.1	1,544	-0.07%
2022/08/10	1.1	165.45	0	0.00	163.00	1.1	1,531	0.07%
2022/08/09	1.1	165.65	1	167.99	167.00	0.1	1,526	0.00%
2022/08/08	2.2	164.86	2	165.75	166.50	0.2	1,521	0.01%
2022/08/05	0	0.00	1	164.50	166.00	-1	1,519	-0.07%
2022/08/04	1	156.00	2	157.50	160.00	-1	1,519	-0.07%
2022/08/03	2	159.00	1	158.00	159.00	1	1,510	0.07%
2022/08/02	1	162.01	0	0.00	161.00	1	1,492	0.07%
2022/08/01	3	167.83	1	167.00	167.00	2	1,478	0.14%
2022/07/29	3	170.00	16.1	167.44	167.50	-13.1	1,477	-0.89%
2022/07/28	3	160.67	2	164.75	160.00	1	1,453	0.07%
2022/07/27	0	0.00	4	158.75	163.50	-4	1,446	-0.28%
2022/07/26	3	160.50	3	159.33	160.00	0	1,438	0.00%
2022/07/25	7	162.71	7	163.36	164.00	0	1,440	0.00%
2022/07/22	7	169.86	4	169.50	169.00	3	1,432	0.21%
2022/07/21	2	160.25	1	155.50	162.00	1	1,391	0.07%
2022/07/20	14.1	157.22	4	152.63	155.50	10.1	1,379	0.73%
2022/07/19	6	147.08	2	148.00	148.00	4	1,361	0.29%
2022/07/18	2.2	148.01	5	147.70	148.00	-2.9	1,375	-0.21%
2022/07/15	1	141.01	2	141.50	142.00	-1	1,376	-0.07%
2022/07/14	3.2	138.43	8	140.25	142.50	-4.8	1,371	-0.35%
2022/07/13	7.2	170.73	5	170.80	170.00	2.2	1,340	0.16%
2022/07/12	4.2	172.13	3	171.00	170.50	1.2	1,298	0.09%
2022/07/11	1	185.00	1	186.00	186.00	0	1,270	0.00%
2022/07/08	3	187.84	0.1	182.50	189.00	2.9	1,267	0.23%
2022/07/07	22.1	183.20	9	184.17	185.50	13.1	1,242	1.05%
2022/07/06	5.1	187.81	0	0.00	181.50	5.1	1,239	0.41%
2022/07/05	10	187.95	1	186.00	190.00	9	1,251	0.72%
2022/07/04	2	188.25	1	187.50	187.00	1	1,244	0.08%
2022/07/01	11.2	190.97	5	191.30	188.00	6.2	1,253	0.49%
2022/06/30	4	200.88	0	0.00	200.00	4	1,230	0.33%
2022/06/29	17	204.62	0	0.00	206.00	17	1,225	1.39%
2022/06/28	5	206.90	11	204.05	203.00	-6	1,225	-0.49%
2022/06/27	1	212.00	20	211.43	211.00	-19	1,240	-1.53%
2022/06/24	1	206.50	21	206.38	207.00	-20	1,247	-1.60%
2022/06/23	6	204.83	0	0.00	202.50	6	1,243	0.48%
2022/06/22	2.2	211.35	4	217.25	207.00	-1.8	1,226	-0.15%
2022/06/21	3	222.00	1	222.50	224.50	2	1,203	0.17%
2022/06/20	1	223.00	6	221.42	218.00	-5	1,211	-0.41%
2022/06/17	3.4	229.04	8	227.06	228.00	-4.7	1,219	-0.38%
2022/06/16	5	243.70	2	244.75	236.00	3	1,215	0.25%
2022/06/15	0.1	244.00	0	0.00	242.50	0.1	1,313	0.01%
2022/06/14	0.1	237.14	1	237.00	245.50	-0.9	1,364	-0.07%
2022/06/13	1.2	241.61	11	241.86	240.00	-9.9	1,374	-0.72%
2022/06/10	1.1	246.15	18	246.94	247.00	-16.9	1,416	-1.19%
2022/06/09	2.1	248.02	0	0.00	249.50	2.1	1,432	0.14%
2022/06/08	4.2	253.45	35	254.50	252.50	-30.9	1,441	-2.14%
2022/06/07	0.1	260.50	22	260.02	260.50	-22	1,487	-1.48%
2022/06/06	22	259.57	1	257.50	259.00	21	1,514	1.39%
2022/06/02	23	263.02	11	263.00	262.50	12	1,529	0.78%
2022/06/01	43	265.29	46.1	264.01	264.00	-3.1	1,542	-0.20%
2022/05/31	32	256.09	1.1	253.14	258.00	31	1,511	2.05%
2022/05/30	2.1	250.38	27	252.06	254.00	-24.9	1,517	-1.64%
2022/05/27	25	242.40	1	240.00	244.00	24	1,523	1.58%
2022/05/25	0	236.50	0	0.00	238.50	0	1,537	0.00%
2022/05/24	1.1	240.91	0	0.00	237.00	1.1	1,560	0.07%
2022/05/23	0	244.00	0	0.00	242.00	0	1,578	0.00%
2022/05/20	0	248.00	0	248.00	247.00	0	1,595	0.00%
2022/05/19	2	245.01	0	0.00	248.00	2	1,609	0.13%
2022/05/18	0	252.50	0	0.00	250.50	0	1,608	0.00%
2022/05/17	1	245.00	1	247.00	247.00	0	1,607	0.00%
2022/05/16	0	248.00	0	0.00	244.00	0	1,622	0.00%
2022/05/13	2.1	248.79	1	249.50	248.00	1.1	1,626	0.07%
2022/05/12	2	248.50	1	248.50	245.50	1	1,642	0.06%
2022/05/10	1	245.00	0	0.00	247.00	1	1,691	0.06%
2022/05/09	3	244.50	43	246.35	243.00	-40	1,689	-2.37%
2022/05/06	0	253.00	3.1	251.55	251.00	-3.1	1,693	-0.18%
2022/05/05	3	257.83	0	0.00	256.00	3	1,702	0.18%
2022/05/04	2	258.50	1	256.00	256.00	1	1,694	0.06%
2022/04/29	3.1	258.50	4	258.38	257.50	-1	1,708	-0.06%
2022/04/28	2	250.75	1.1	251.22	249.50	1	1,716	0.06%
2022/04/27	3.3	240.49	0	0.00	247.00	3.3	1,714	0.19%
2022/04/26	0	0.00	1	252.00	252.00	-1	1,712	-0.06%
2022/04/25	47	256.80	1	259.00	256.00	46	1,721	2.67%
2022/04/22	1	260.50	26	260.60	262.00	-25	1,732	-1.44%
2022/04/21	2.1	266.05	0	0.00	265.00	2.1	1,742	0.12%
2022/04/20	1	274.00	0	0.00	269.00	1	1,786	0.06%
2022/04/18	0	273.50	0	0.00	273.50	0	1,855	0.00%
2022/04/15	4.8	274.93	0	0.00	273.50	4.8	1,870	0.26%
2022/04/14	2	281.50	1	280.50	280.00	1	1,895	0.05%
2022/04/13	0	0.00	1	282.50	283.50	-1	1,912	-0.05%
2022/04/12	14	279.61	1	277.50	279.50	13	1,958	0.66%
2022/04/11	1.1	278.96	5	279.90	277.00	-3.9	1,983	-0.20%
2022/04/08	2.7	285.37	0	0.00	286.50	2.7	1,973	0.13%
2022/04/07	6.2	287.06	1	285.50	284.00	5.2	1,983	0.26%
2022/04/06	1	291.01	0	293.50	291.00	1	1,976	0.05%
2022/04/01	6.2	290.04	3	291.67	294.50	3.2	1,990	0.16%
2022/03/31	1.1	293.45	0	0.00	290.50	1.1	1,998	0.06%
2022/03/30	2.1	293.76	3	292.50	292.50	-0.9	2,015	-0.05%
2022/03/29	2.2	297.25	2	296.00	294.00	0.2	2,016	0.01%
2022/03/28	0.1	297.44	0	0.00	297.00	0.1	2,053	0.01%
2022/03/25	2.1	302.53	3	301.33	299.00	-0.9	2,090	-0.05%
2022/03/24	1.1	300.95	2.1	299.45	300.00	-1	2,164	-0.05%
2022/03/23	1	300.50	1	301.00	301.00	0	2,346	0.00%
2022/03/22	2.3	298.96	5	301.40	299.50	-2.7	2,487	-0.11%
2022/03/21	1	304.51	4	303.88	303.50	-3	2,512	-0.12%
2022/03/18	28.1	309.89	15	309.40	306.50	13.1	2,530	0.52%
2022/03/17	2	302.00	6	303.92	304.50	-4	2,439	-0.16%
2022/03/16	7	294.64	8	295.00	293.50	-1	2,409	-0.04%
2022/03/15	8	293.56	16	293.97	291.50	-8	2,446	-0.33%
2022/03/14	4.1	302.51	3	302.67	303.00	1.1	2,467	0.04%
2022/03/11	2.1	305.48	32	305.03	305.50	-29.9	2,513	-1.19%
2022/03/10	54.2	305.16	8.2	308.11	307.00	46	2,515	1.83%
2022/03/09	2	295.75	4	295.88	296.50	-2	2,504	-0.08%
2022/03/08	1	287.50	2	289.50	287.00	-1	2,556	-0.04%
2022/03/07	2.2	287.23	2	284.00	284.50	0.2	2,646	0.01%
2022/03/04	1	297.00	0	0.00	296.00	1	2,646	0.04%
2022/03/03	4	299.63	1.1	302.05	300.00	2.9	2,683	0.11%
2022/03/02	0	0.00	4.2	297.67	300.00	-4.2	2,690	-0.15%
2022/03/01	2	293.75	2	295.00	294.50	0	2,687	0.00%
2022/02/25	2	292.00	1	293.50	291.50	1	2,710	0.04%
2022/02/24	4.2	290.88	1	288.50	288.00	3.2	2,757	0.12%
2022/02/23	1	298.00	7	299.29	299.00	-6	2,762	-0.22%
2022/02/22	6.1	292.97	4	290.00	290.50	2.1	2,794	0.08%
2022/02/21	3	300.33	4.1	300.28	301.50	-1.1	2,885	-0.04%
2022/02/17	3	296.00	0	0.00	294.50	3	3,047	0.10%
2022/02/15	10	294.25	20	292.38	293.00	-10	3,126	-0.32%
2022/02/14	2.1	291.57	2	291.25	290.00	0.1	3,163	0.00%
2022/02/11	3	299.33	7.2	298.79	298.00	-4.2	3,197	-0.13%
2022/02/10	1	292.50	1	290.00	289.00	0	3,224	0.00%
2022/02/09	10	293.00	3	291.50	293.00	7	3,278	0.21%
2022/02/08	0	0.00	0	287.00	288.00	0	3,375	0.00%
2022/02/07	1	282.50	1	280.00	280.00	0	3,425	0.00%
2022/01/26	1	282.00	1	282.50	282.50	0	3,459	0.00%
2022/01/25	2	283.25	2.3	282.13	282.00	-0.3	3,526	-0.01%
2022/01/21	5	285.90	5	287.20	285.00	0	3,690	0.00%
2022/01/20	5	288.90	1	288.50	293.50	4	3,782	0.11%
2022/01/18	3	294.50	5	293.20	294.00	-2	3,849	-0.05%
2022/01/17	6	287.67	2	287.00	294.50	4	3,858	0.10%
2022/01/14	18.3	277.19	20	278.08	285.50	-1.8	3,860	-0.05%
2022/01/13	29.1	282.21	22	283.41	280.50	7.1	3,931	0.18%
2022/01/12	10	290.30	9	288.96	286.50	1	3,910	0.02%
2022/01/11	4	298.88	11.1	301.32	297.00	-7.1	3,877	-0.18%
2022/01/10	1	302.50	4	306.00	307.00	-3	3,866	-0.08%
2022/01/07	5.1	300.45	8.1	300.25	300.00	-3	3,861	-0.08%
2022/01/06	0	308.50	2.1	305.00	307.50	-2.1	3,846	-0.05%
2022/01/05	16	309.47	23	309.50	306.00	-7	3,848	-0.18%
2022/01/04	2	316.75	5	318.20	317.00	-3	3,814	-0.08%
2022/01/03	2	320.50	0	0.00	321.00	2	3,797	0.05%
2021/12/30	0	0.00	1	320.50	320.00	-1	3,809	-0.03%
2021/12/29	2	320.75	1	321.50	319.50	1	3,825	0.03%
2021/12/28	2	323.75	4.2	324.21	322.00	-2.2	3,868	-0.06%
2021/12/27	0	0.00	9	320.22	320.50	-9	3,900	-0.23%
2021/12/24	6	325.33	6	323.83	320.50	0	3,935	0.00%
2021/12/23	45	322.79	2	322.00	320.50	43	3,951	1.09%
2021/12/22	9	327.06	9	326.28	321.50	0	3,997	0.00%
2021/12/21	13	323.96	48	323.86	325.50	-35	3,980	-0.88%
2021/12/20	100	329.49	36	325.42	323.00	64	3,956	1.62%
2021/12/17	42.1	329.70	22	331.09	332.00	20.1	3,915	0.51%
2021/12/16	22	319.07	53	319.65	324.00	-31	3,764	-0.82%
2021/12/15	6	301.08	16	301.63	305.00	-10	3,654	-0.27%
2021/12/14	8.1	293.58	4	290.63	289.50	4.1	3,658	0.11%
2021/12/13	0.1	302.50	2	303.50	301.50	-1.9	3,658	-0.05%
2021/12/10	3	299.33	4.1	298.74	300.00	-1.1	3,706	-0.03%
2021/12/09	21.2	306.00	18.1	308.00	301.00	3.1	3,716	0.08%
2021/12/08	9	310.44	20	310.15	311.00	-11	3,699	-0.30%
2021/12/07	9.2	304.33	22	303.16	306.00	-12.8	3,700	-0.35%
2021/12/06	2	300.00	4.1	299.76	298.50	-2.1	3,703	-0.06%
2021/12/03	12	303.75	33.1	301.11	298.00	-21.1	3,750	-0.56%
2021/12/02	22	296.02	15	297.17	298.00	7	3,762	0.19%
2021/12/01	77.1	290.72	18	290.86	292.50	59.1	3,835	1.54%
2021/11/30	6	280.92	6	281.92	280.50	0	3,814	0.00%
2021/11/29	4.1	275.76	3	269.67	277.50	1.1	3,903	0.03%
2021/11/26	4	280.13	6.1	276.99	276.00	-2.1	3,945	-0.05%
2021/11/25	49	282.57	4.1	281.02	281.00	44.9	4,011	1.12%
2021/11/24	42	283.63	3	283.67	287.00	39	4,042	0.96%
2021/11/23	13.1	283.67	4.1	282.92	281.50	9	4,097	0.22%
2021/11/22	4.2	296.52	5	294.40	293.50	-0.8	4,133	-0.02%
2021/11/19	8.1	294.96	22	292.27	292.00	-13.9	4,185	-0.33%
2021/11/18	40.1	300.22	10.1	300.04	295.00	30	4,226	0.71%
2021/11/17	15	295.03	10	292.10	294.50	5	4,156	0.12%
2021/11/16	4	281.63	4	279.88	279.50	0	4,088	0.00%
2021/11/15	5	283.51	5.1	282.92	282.00	0	4,145	0.00%
2021/11/11	3.4	273.76	3	275.17	273.50	0.4	4,337	0.01%
2021/11/10	6	276.92	4	276.00	277.00	2	4,362	0.05%
2021/11/09	9.1	276.96	6	276.09	274.50	3.2	4,386	0.07%
2021/11/08	9.1	269.72	10	270.45	269.00	-0.9	4,397	-0.02%
2021/11/05	6	264.68	12.3	262.80	267.00	-6.2	4,471	-0.14%
2021/11/04	5.1	250.61	7	257.79	258.00	-1.9	4,509	-0.04%
2021/11/03	7	249.00	11	248.68	251.50	-4	4,568	-0.09%
2021/11/02	31.5	248.75	12	246.67	241.50	19.5	4,599	0.42%
2021/11/01	18	261.69	10.5	260.43	256.50	7.5	4,606	0.16%
2021/10/29	14.8	269.10	5	271.00	266.50	9.8	4,638	0.21%
2021/10/28	60	262.56	12.4	263.70	262.00	47.7	4,625	1.03%
2021/10/27	18	253.22	7	254.00	255.50	11	4,724	0.23%
2021/10/26	78	254.30	68.3	250.71	250.00	9.8	4,991	0.20%
2021/10/25	6	242.33	2	244.50	245.50	4	5,128	0.08%
2021/10/22	2	240.50	4	245.75	246.00	-2	5,276	-0.04%
2021/10/21	14	246.46	13	249.35	238.50	1	5,459	0.02%
2021/10/20	3.1	235.79	1	238.50	239.50	2.1	5,474	0.04%
2021/10/19	1	232.02	4	231.38	233.00	-3	5,619	-0.05%
2021/10/18	5	225.50	3	225.83	225.00	2	5,803	0.03%
2021/10/15	2	228.75	0	0.00	229.50	2	5,886	0.03%
2021/10/14	0	0.00	1	225.00	224.00	-1	5,979	-0.02%
2021/10/13	0	0.00	20	221.68	219.00	-20	6,072	-0.33%
2021/10/12	6	228.50	1	226.50	226.50	5	6,150	0.08%
2021/10/08	4.1	235.54	3	235.83	234.00	1.1	6,171	0.02%
2021/10/07	0.1	233.83	2	234.00	236.00	-1.9	6,198	-0.03%
2021/10/06	2	232.23	0	0.00	226.50	2	6,219	0.03%
2021/10/05	0.3	224.04	1	231.50	234.00	-0.7	6,220	-0.01%
2021/10/04	3	236.67	5	227.50	225.50	-2	6,212	-0.03%
2021/10/01	49	245.86	3	245.00	238.50	46	6,222	0.74%
2021/09/30	1	244.50	0	238.50	244.00	1	6,236	0.02%
2021/09/29	1.4	237.29	47	239.60	238.00	-45.6	6,259	-0.73%
2021/09/28	3	253.17	120	253.18	251.50	-117	6,289	-1.86%	大賣/鉅額交易
2021/09/27	1	257.50	1.2	262.42	261.00	-0.2	6,334	0.00%
2021/09/24	2	258.00	31	260.11	259.50	-29	6,423	-0.45%
2021/09/23	5	257.90	6	255.67	255.50	-1	6,562	-0.02%
2021/09/22	78	256.62	2	257.25	260.00	76	6,609	1.15%
2021/09/17	3	263.67	3	265.33	268.00	0	6,628	0.00%
2021/09/16	7	261.86	1	263.50	262.00	6	6,603	0.09%
2021/09/15	3.1	257.25	3	255.33	259.00	0.1	6,598	0.00%
2021/09/14	24	264.13	7	263.36	265.00	17	6,601	0.26%
2021/09/13	24.1	271.53	4	265.50	264.00	20.1	6,631	0.30%
2021/09/10	5	270.40	6	271.17	273.00	-1	6,664	-0.02%
2021/09/09	4.1	270.23	1	270.50	267.50	3.1	6,652	0.05%
2021/09/08	4	266.38	5	265.60	263.50	-1	6,629	-0.02%
2021/09/07	9.1	260.74	5	261.30	261.00	4.1	6,637	0.06%
2021/09/06	21.3	262.52	372	260.18	256.00	-350.7	6,635	-5.29%	大賣/鉅額交易
2021/09/03	7.1	282.37	62	286.40	279.50	-55	6,547	-0.84%
2021/09/02	12	288.71	56	290.50	284.50	-44	6,613	-0.67%
2021/09/01	25.1	297.50	38	297.16	300.00	-12.9	6,627	-0.19%
2021/08/31	45	297.80	9	300.22	295.00	36	6,708	0.54%
2021/08/30	7	298.00	58	297.40	301.00	-51	6,707	-0.76%
2021/08/27	17.1	298.47	87	297.05	299.00	-70	6,736	-1.04%
2021/08/26	7	302.07	1.4	304.07	300.50	5.6	6,732	0.08%
2021/08/25	7.1	311.35	21	309.93	309.00	-14	6,766	-0.21%
2021/08/24	10	317.10	1	318.50	314.00	9	6,874	0.13%
2021/08/23	2	331.00	5	331.80	332.50	-3	6,958	-0.04%
2021/08/20	4	322.25	2	326.75	323.50	2	7,014	0.03%
2021/08/19	11	324.27	22	324.11	314.50	-11	7,030	-0.16%
2021/08/18	40	324.99	16	323.03	335.00	24	7,063	0.34%
2021/08/17	8.4	339.21	1	332.99	327.50	7.4	7,098	0.10%
2021/08/16	0	0.00	3	344.17	352.00	-3	7,156	-0.04%
2021/08/13	42	367.27	226	357.90	350.00	-184	7,179	-2.56%	大賣/鉅額交易
2021/08/12	82	369.67	5	370.00	369.50	77	7,299	1.05%
2021/08/11	24	368.71	20	367.47	365.00	4	7,450	0.05%
2021/08/10	59	375.57	76	374.45	379.50	-17	7,468	-0.23%
2021/08/09	18	369.17	16.3	368.47	363.50	1.7	7,435	0.02%
2021/08/06	7	387.64	4	392.63	393.00	3	7,460	0.04%
2021/08/05	5	390.70	4	392.38	389.00	1	7,524	0.01%
2021/08/04	5.3	388.12	4	389.38	393.50	1.3	7,638	0.02%
2021/08/03	3	390.50	1.1	391.27	391.50	1.9	7,642	0.02%
2021/08/02	14	402.89	96	402.32	398.50	-82	7,647	-1.07%
2021/07/30	50.2	383.85	134	375.21	384.00	-83.8	7,545	-1.11%	大賣/
2021/07/29	187	353.04	61	360.79	367.50	126	7,392	1.70%	大買/鉅額交易
2021/07/28	11	350.64	86	355.67	344.00	-75	7,293	-1.03%
2021/07/27	262	374.74	42.6	371.56	382.00	219.4	7,221	3.04%	大買/鉅額交易
2021/07/26	28	361.59	12.1	355.54	366.50	15.9	7,111	0.22%
2021/07/23	76.1	342.52	21	338.02	333.50	55.1	7,111	0.77%
2021/07/22	47	333.41	11	327.59	335.00	36	7,145	0.50%
2021/07/21	33	311.06	3.1	311.41	314.00	29.9	7,007	0.43%
2021/07/20	10	306.20	2.1	310.69	303.00	7.9	7,035	0.11%
2021/07/19	20	316.13	63	313.33	318.00	-43	7,030	-0.61%
2021/07/16	4	314.11	9	315.17	311.50	-5	7,035	-0.07%
2021/07/15	2	298.00	1	300.50	307.50	1	7,023	0.01%
2021/07/14	1	300.00	0	293.00	300.00	1	7,092	0.01%
2021/07/13	6.1	301.85	9	302.78	298.50	-2.9	7,101	-0.04%
2021/07/12	1	314.00	2	316.50	311.00	-1	7,101	-0.01%
2021/07/09	1.1	309.77	0	0.00	314.50	1.1	7,116	0.02%
2021/07/08	1.1	314.58	3	315.17	314.00	-1.9	7,129	-0.03%
2021/07/07	3	314.83	3.3	319.32	314.00	-0.3	7,114	0.00%
2021/07/06	2	315.25	4	316.13	318.50	-2	7,118	-0.03%
2021/07/05	139.1	318.95	4	321.00	319.50	135.1	7,090	1.91%	大買/鉅額交易
2021/07/02	5.1	300.55	5	304.50	310.50	0.1	7,089	0.00%
2021/07/01	12.6	305.62	7	302.71	302.50	5.6	7,069	0.08%
2021/06/30	13	306.81	26	306.02	313.00	-13	7,006	-0.19%
2021/06/29	44	293.00	3.2	292.63	288.00	40.8	6,862	0.59%
2021/06/28	3	286.50	2	287.75	291.00	1	6,829	0.01%
2021/06/25	1	286.50	13	284.88	285.00	-12	6,803	-0.18%
2021/06/24	10	282.75	0	0.00	283.50	10	6,817	0.15%
2021/06/23	5	280.90	32	282.48	284.50	-27	6,836	-0.39%
2021/06/22	1.1	271.82	126	270.72	272.50	-124.9	6,836	-1.83%	大賣/鉅額交易
2021/06/21	3.1	276.32	236	276.41	276.50	-232.9	6,795	-3.43%	大賣/鉅額交易
2021/06/18	9.1	288.97	15	289.10	285.00	-5.9	6,789	-0.09%
2021/06/17	3	288.33	7	288.21	291.50	-4	6,809	-0.06%
2021/06/16	4	294.50	12	292.25	288.50	-8	6,891	-0.12%
2021/06/15	13	296.15	11	295.00	298.00	2	6,932	0.03%
2021/06/11	4.1	290.27	25	288.64	291.50	-20.9	6,944	-0.30%
2021/06/10	67	298.02	74	294.20	292.00	-7	7,063	-0.10%
2021/06/09	47	291.16	24	288.94	292.00	23	6,988	0.33%
2021/06/08	100	291.61	80	285.68	284.00	20	6,906	0.29%
2021/06/07	50	276.94	14.7	279.50	281.50	35.3	6,779	0.52%
2021/06/04	3.5	280.14	4	281.88	282.50	-0.5	6,695	-0.01%
2021/06/03	6	277.17	6	278.83	277.00	0	6,647	0.00%
2021/06/02	32	279.83	169	279.06	274.00	-137	6,584	-2.08%	大賣/鉅額交易
2021/06/01	77	293.29	26	292.81	287.00	51	6,507	0.78%
2021/05/31	100	278.94	118	284.27	288.50	-18	6,388	-0.28%	大賣/
2021/05/28	8.1	267.32	44	266.68	266.00	-35.9	6,354	-0.56%
2021/05/27	12	260.17	8	258.63	256.50	4	6,303	0.06%
2021/05/26	19	265.32	12	263.04	260.00	7	6,397	0.11%
2021/05/25	57	271.78	48.4	273.23	270.00	8.6	6,366	0.14%
2021/05/24	54.1	249.53	34	254.65	261.00	20.1	6,170	0.33%
2021/05/21	26.1	238.19	28	236.80	240.00	-2	6,019	-0.03%
2021/05/20	46	246.92	15	243.87	234.50	31	5,941	0.52%
2021/05/19	53	246.25	55	246.62	260.00	-2	5,755	-0.03%
2021/05/18	35	236.16	42	236.95	238.00	-7	5,525	-0.13%
2021/05/17	33	228.73	17	230.79	225.00	16	5,407	0.30%
2021/05/14	50	237.60	21	238.26	234.00	29	5,313	0.55%
2021/05/13	294	229.56	44	227.91	229.00	250	5,167	4.84%	大買/鉅額交易
2021/05/12	23.1	221.97	31	222.19	221.00	-7.9	5,022	-0.16%
2021/05/11	24.5	240.51	20	241.05	236.00	4.5	4,829	0.09%
2021/05/10	35.1	275.09	175	271.65	262.00	-140	4,745	-2.95%	大賣/鉅額交易
2021/05/07	31.7	273.23	14	274.07	279.50	17.7	4,646	0.38%
2021/05/06	47.1	265.30	53	264.95	257.50	-6	4,543	-0.13%
2021/05/05	15.1	287.68	38	287.20	275.00	-22.9	4,395	-0.52%
2021/05/04	29	301.02	50	301.13	303.50	-21	4,306	-0.49%
2021/05/03	14	307.36	13	313.81	311.50	1	4,231	0.02%
2021/04/29	41	322.44	6	322.50	314.50	35	4,165	0.84%
2021/04/28	17	328.00	102	336.01	326.50	-85	4,074	-2.09%	大賣/
2021/04/27	30	313.03	20.1	311.42	309.50	9.9	3,885	0.26%
2021/04/26	252.1	309.45	48.3	309.86	317.50	203.8	3,835	5.31%	大買/鉅額交易
2021/04/23	78.3	288.78	44	291.34	300.00	34.3	3,752	0.91%
2021/04/22	16	283.19	20	282.43	273.00	-4	3,717	-0.11%
2021/04/21	18	273.00	14	273.36	276.50	4	3,642	0.11%
2021/04/20	24	263.23	22	262.59	261.00	2	3,656	0.05%
2021/04/19	9	249.89	164	248.51	247.00	-155	3,569	-4.34%	大賣/鉅額交易
2021/04/16	20	245.38	15	244.17	245.50	5	3,584	0.14%
2021/04/15	16	236.31	13.2	232.24	237.00	2.8	3,576	0.08%
2021/04/14	5	226.80	9.3	224.76	227.00	-4.3	3,562	-0.12%
2021/04/13	4	237.50	2	240.00	232.00	2	3,549	0.06%
2021/04/12	33.1	238.07	134	240.32	235.50	-101	3,591	-2.81%	大賣/
2021/04/09	7	253.36	4	256.87	253.50	3	3,558	0.08%
2021/04/08	25.2	260.60	18	262.17	256.50	7.2	3,553	0.20%
2021/04/07	14.1	250.98	55	250.54	253.00	-40.9	3,483	-1.17%
2021/04/06	5.2	242.88	13	241.73	243.00	-7.8	3,490	-0.22%
2021/04/01	11	235.68	5	235.90	233.50	6	3,549	0.17%
2021/03/31	14.3	245.13	10	244.90	239.00	4.3	3,541	0.12%
2021/03/30	7	241.71	6	240.50	239.00	1	3,532	0.03%
2021/03/29	4.1	239.79	55	238.20	242.00	-50.9	3,543	-1.44%
2021/03/26	20	236.93	18	237.94	236.00	2	3,604	0.06%
2021/03/25	12	235.25	11	235.68	235.50	1	3,622	0.03%
2021/03/24	7	231.21	5	232.80	233.50	2	3,630	0.06%
2021/03/23	13	235.00	12	234.25	230.50	1	3,649	0.03%
2021/03/22	11	242.41	29	244.24	239.00	-18	3,672	-0.49%
2021/03/19	161	242.52	49	238.21	243.50	112	3,623	3.09%	大買/鉅額交易
2021/03/18	33	233.39	21	234.07	235.00	12	3,529	0.34%
2021/03/17	10	227.05	7	226.57	223.00	3	3,487	0.09%
2021/03/16	153	226.05	37	225.34	227.00	116	3,396	3.41%	大買/鉅額交易
2021/03/15	33	208.03	15	210.73	211.00	18	3,219	0.56%
2021/03/12	4	200.38	12	203.38	203.00	-8	3,156	-0.25%
2021/03/11	297	197.38	3	196.83	195.00	294	3,128	9.40%	大買/鉅額交易
2021/03/10	3	192.00	25	191.32	190.00	-22	3,098	-0.71%
2021/03/09	7	191.50	54	190.73	190.00	-47	3,097	-1.52%
2021/03/08	3	198.17	0	0.00	196.50	3	3,071	0.10%
2021/03/05	5	198.70	32	198.02	200.00	-27	3,046	-0.89%
2021/03/04	16	202.72	16	205.38	201.50	0	2,995	0.00%
2021/03/03	16	202.53	29	205.59	208.00	-13	2,919	-0.45%
2021/03/02	9	211.50	3	211.33	212.50	6	2,772	0.22%
2021/02/26	24	191.04	19.6	191.23	193.50	4.4	2,719	0.16%
2021/02/25	9.5	187.53	12	188.42	192.50	-2.5	2,535	-0.10%
2021/02/24	12	177.54	12	175.29	175.00	0	2,448	0.00%
2021/02/23	5	173.20	3	173.83	173.50	2	2,411	0.08%
2021/02/22	1	177.00	135	175.80	175.50	-134	2,407	-5.57%	大賣/鉅額交易
2021/02/19	3	175.00	3	174.17	175.00	0	2,392	0.00%
2021/02/18	4	171.88	2	172.75	173.50	2	2,384	0.08%
2021/02/17	13	174.15	8	173.38	175.50	5	2,378	0.21%
2021/02/05	14	168.14	4	167.75	168.00	10	2,337	0.43%
2021/02/04	0	0.00	0.1	164.00	163.50	-0.1	2,314	0.00%
2021/02/03	1	164.00	3	164.50	164.50	-2	2,313	-0.09%
2021/02/02	0	0.00	1	163.50	163.00	-1	2,317	-0.04%
2021/02/01	2	157.00	36	160.35	161.00	-34	2,329	-1.46%
2021/01/29	0.1	164.00	2	164.25	160.50	-1.9	2,312	-0.08%
2021/01/28	4.1	166.51	2	167.00	165.50	2.1	2,295	0.09%
2021/01/27	3	169.83	22	168.64	170.00	-19	2,285	-0.83%
2021/01/26	0	0.00	50	167.90	167.50	-50	2,279	-2.19%
2021/01/25	85	172.65	8	171.63	171.50	77	2,264	3.40%
2021/01/22	3	174.67	8	175.00	178.00	-5	2,231	-0.22%
2021/01/21	15.1	170.40	11	170.91	171.50	4.1	2,189	0.19%
2021/01/20	2	171.50	3	171.33	170.00	-1	2,158	-0.05%
2021/01/19	70	176.63	5.1	176.79	175.50	64.9	2,126	3.05%
2021/01/18	4	176.00	2	177.00	177.00	2	2,101	0.10%
2021/01/15	231.1	174.78	6	174.25	175.00	225.1	2,070	10.87%	大買/鉅額交易
2021/01/14	24	173.04	50	172.29	172.00	-26	2,011	-1.29%
2021/01/13	3	169.00	13	168.00	170.50	-10	1,965	-0.51%
2021/01/12	4	165.88	5	164.90	164.00	-1	1,858	-0.05%
2021/01/11	11	169.41	12	169.00	166.50	-1	1,834	-0.05%
2021/01/08	9	163.78	37	163.66	165.00	-28	1,761	-1.59%
2021/01/07	5	166.00	13	165.46	165.00	-8	1,717	-0.47%
2021/01/06	14	163.82	11.2	166.10	163.50	2.8	1,680	0.17%
2021/01/05	5	166.50	14	166.18	167.00	-9	1,638	-0.55%
2021/01/04	29	162.21	7.1	161.57	163.00	22	1,561	1.41%
2020/12/31	44	164.85	13	163.65	162.50	31	1,530	2.03%
2020/12/30	21	161.40	3	162.00	161.50	18	1,494	1.20%
2020/12/29	20	163.05	3	163.00	161.00	17	1,469	1.16%
2020/12/28	19.1	165.06	145	164.56	164.00	-126	1,398	-9.01%	大賣/鉅額交易
2020/12/25	2	159.00	72	159.99	159.00	-70	1,290	-5.42%
2020/12/24	6	161.25	16	161.44	160.00	-10	1,257	-0.80%
2020/12/23	6	158.75	3	158.67	158.50	3	1,215	0.25%
2020/12/22	175	160.16	15	156.93	154.50	160	1,175	13.61%	大買/鉅額交易
2020/12/21	22	153.80	23	155.59	156.00	-1	1,081	-0.09%
2020/12/18	107	150.13	13	152.54	153.50	94	1,012	9.28%	大買/
2020/12/17	1	150.00	2.1	149.50	150.00	-1.1	948	-0.11%
2020/12/16	7	148.43	0	0.00	147.50	7	910	0.77%
2020/12/15	0	0.00	7	143.36	143.00	-7	814	-0.86%
2020/12/14	5	141.70	5	144.60	141.00	0	787	0.00%
2020/12/11	8.1	145.81	9	143.72	145.00	-0.9	761	-0.12%
2020/12/10	2	139.25	0	0.00	139.00	2	683	0.29%
2020/12/09	0.2	135.00	6	140.33	141.00	-5.8	682	-0.85%
2020/12/08	1	139.50	1	140.00	140.00	0	672	0.00%
2020/12/07	0	0.00	9	139.17	141.00	-9	660	-1.36%
2020/12/04	4	137.50	1	139.00	137.50	3	642	0.47%
2020/12/03	1	138.00	0	0.00	137.00	1	638	0.16%
2020/12/02	1	138.50	40	138.44	138.50	-39	643	-6.06%
2020/11/30	1	138.50	32	139.48	140.00	-31	664	-4.66%
2020/11/27	4	139.00	5	140.00	141.00	-1	709	-0.14%
2020/11/26	0	0.00	4	139.00	138.50	-4	719	-0.56%
2020/11/24	1	138.00	2	140.50	138.00	-1	765	-0.13%
2020/11/23	0	0.00	2	138.25	138.00	-2	772	-0.26%
2020/11/20	2	136.50	1	137.00	136.50	1	788	0.13%
2020/11/19	1	137.50	0	0.00	137.50	1	820	0.12%
2020/11/18	0	0.00	1	138.50	137.50	-1	824	-0.12%
2020/11/17	1	137.50	0	0.00	136.00	1	827	0.12%
2020/11/16	1	135.00	10	137.45	137.00	-9	853	-1.05%
2020/11/13	1	134.50	0	0.00	134.50	1	854	0.12%
2020/11/12	0	0.00	1	133.50	134.50	-1	860	-0.12%
2020/11/10	2	132.25	2	134.50	132.00	0	863	0.00%
2020/11/09	5	133.40	5	134.70	132.50	0	863	0.00%
2020/11/06	0	0.00	1	131.00	129.50	-1	862	-0.12%
2020/11/05	1	128.50	0	0.00	128.50	1	891	0.11%
2020/11/03	0	0.00	1	125.50	126.00	-1	987	-0.10%
2020/11/02	1	122.50	0	0.00	122.50	1	1,012	0.10%
2020/10/30	1	126.00	1	126.00	126.00	0	1,027	0.00%
2020/10/22	1	127.50	1	131.00	131.00	0	1,185	0.00%
2020/10/19	0	0.00	13	128.50	129.00	-13	1,264	-1.03%
2020/10/15	3	129.33	0	0.00	129.00	3	1,306	0.23%
2020/10/14	0	0.00	2	129.00	128.50	-2	1,316	-0.15%
2020/10/13	1	126.50	2	128.75	129.00	-1	1,343	-0.08%
2020/10/12	9	126.73	0	0.00	127.00	9	1,345	0.67%
2020/10/06	1	133.50	1	133.50	133.00	0	1,369	0.00%
2020/09/29	3	129.33	1	130.50	129.00	2	1,508	0.13%
2020/09/28	0	0.00	1	129.00	130.00	-1	1,578	-0.06%
2020/09/25	4	127.75	1	126.50	126.50	3	1,651	0.18%
2020/09/24	3	132.33	1	131.50	129.50	2	1,656	0.12%
2020/09/23	6	134.83	1	134.50	135.00	5	1,660	0.30%
2020/09/22	8	136.13	1	136.50	136.50	7	1,682	0.42%
2020/09/18	1	142.50	0	0.00	142.50	1	1,688	0.06%
2020/09/17	0	0.00	2	144.00	143.00	-2	1,712	-0.12%
2020/09/16	2	142.50	2	143.50	142.00	0	1,735	0.00%
2020/09/15	1	142.50	15	142.50	142.50	-14	1,749	-0.80%
2020/09/14	0	0.00	1	141.00	142.00	-1	1,799	-0.06%
2020/09/11	1	141.00	2	141.00	141.00	-1	1,819	-0.05%
2020/09/10	1	142.00	0	0.00	141.50	1	1,873	0.05%
2020/09/09	3	142.67	2	144.00	144.00	1	1,915	0.05%
2020/09/08	5	144.40	1	145.50	143.00	4	1,955	0.20%
2020/09/07	0	0.00	2	145.00	143.00	-2	1,997	-0.10%
2020/09/04	6	141.58	1	144.50	144.00	5	2,148	0.23%
2020/09/03	3	143.17	2	144.00	142.50	1	2,281	0.04%
2020/09/02	7	147.36	4	148.00	146.00	3	2,309	0.13%
2020/09/01	1	145.00	3	145.00	145.00	-2	2,386	-0.08%
2020/08/31	5	145.10	0	0.00	144.00	5	2,438	0.21%
2020/08/28	0	0.00	9	146.17	146.50	-9	2,489	-0.36%
2020/08/27	1	142.50	2	144.00	142.50	-1	2,510	-0.04%
2020/08/26	2	142.00	10	143.40	144.00	-8	2,542	-0.31%
2020/08/25	8	140.94	4	138.38	141.00	4	2,556	0.16%
2020/08/24	1	133.50	3	133.83	134.50	-2	2,585	-0.08%
2020/08/21	2	132.00	0	133.50	132.00	2	2,793	0.07%
2020/08/20	6	131.42	8	131.81	130.00	-2	2,841	-0.07%
2020/08/19	1	138.00	3	137.00	137.50	-2	2,890	-0.07%
2020/08/18	1	142.50	0	0.00	141.00	1	2,913	0.03%
2020/08/17	1	143.50	2	144.75	143.50	-1	2,956	-0.03%
2020/08/14	1	142.50	2	143.00	143.50	-1	3,019	-0.03%
2020/08/12	0	142.50	508	140.29	141.50	-508	3,200	-15.87%	大賣/鉅額交易
2020/08/11	3	142.33	138	142.07	141.50	-135	3,208	-4.21%	大賣/鉅額交易
2020/08/10	7	146.93	16	145.13	145.00	-9	3,189	-0.28%
2020/08/07	32	152.41	41	152.30	150.50	-9	3,168	-0.28%
2020/08/06	3	149.50	30	149.98	149.00	-27	3,121	-0.86%
2020/08/05	4	146.63	7	147.72	148.00	-3	3,108	-0.10%
2020/08/04	2	143.52	52	142.70	143.50	-50	3,131	-1.60%
2020/08/03	11	145.23	0	0.00	144.00	11	3,174	0.35%
2020/07/31	3	149.00	4	148.88	150.00	-1	3,178	-0.03%
2020/07/30	2	139.75	1	140.50	143.00	1	3,146	0.03%
2020/07/29	2	145.50	13	145.77	147.00	-11	3,152	-0.35%
2020/07/28	5	148.90	3	147.00	145.50	2	3,158	0.06%
2020/07/27	9	152.17	0	0.00	151.50	9	3,174	0.28%
2020/07/24	5	157.40	5	157.20	155.50	0	3,196	0.00%
2020/07/23	3	158.83	7	159.79	159.50	-4	3,178	-0.13%
2020/07/22	1	157.00	1	158.00	157.50	0	3,166	0.00%
2020/07/21	3	157.50	4	158.63	156.50	-1	3,173	-0.03%
2020/07/17	5	157.50	4	158.61	157.00	1	3,173	0.03%
2020/07/16	6	156.75	2	156.50	156.00	4	3,175	0.13%
2020/07/15	3	156.17	2	158.25	155.50	1	3,179	0.03%
2020/07/14	0	0.00	2	156.50	156.50	-2	3,192	-0.06%
2020/07/13	2	155.50	0	0.00	155.50	2	3,203	0.06%
2020/07/10	8	156.56	7	155.43	155.00	1	3,237	0.03%
2020/07/09	7	160.86	17	161.26	159.50	-10	3,225	-0.31%
2020/07/08	6	156.92	5	157.20	156.50	1	3,160	0.03%
2020/07/07	23	160.70	6	161.00	157.50	17	3,150	0.54%
2020/07/06	10	160.80	8	159.07	162.50	2	3,119	0.06%
2020/07/03	4	155.75	14	157.50	156.00	-10	3,075	-0.33%
2020/07/02	1	158.00	4	156.38	157.00	-3	3,129	-0.10%
2020/07/01	0	0.00	3	156.83	156.50	-3	3,160	-0.09%
2020/06/30	1	155.00	56	153.58	154.00	-55	3,162	-1.74%
2020/06/29	1	153.00	1	154.50	154.00	0	3,184	0.00%
2020/06/24	4	154.50	1	156.00	155.00	3	3,191	0.09%
2020/06/23	2	156.25	2	158.00	156.50	0	3,236	0.00%
2020/06/22	4	154.88	3	156.17	156.00	1	3,256	0.03%
2020/06/19	1	153.00	1	157.00	153.00	0	3,275	0.00%
2020/06/18	6	155.83	2	156.00	156.00	4	3,260	0.12%
2020/06/17	6	156.75	14	157.25	157.00	-8	3,260	-0.25%
2020/06/16	30	155.80	5	155.10	156.00	25	3,262	0.77%
2020/06/15	8	153.19	5	152.30	151.00	3	3,277	0.09%
2020/06/12	4	154.00	0	0.00	156.50	4	3,297	0.12%
2020/06/11	19	160.13	26	160.23	155.50	-7	3,298	-0.21%
2020/06/10	1,310	157.50	20	157.95	159.00	1,290	3,196	40.36%	大買/鉅額交易
2020/06/09	5	152.10	16	150.88	151.50	-11	3,126	-0.35%
2020/06/08	13	156.27	3	157.33	154.00	10	3,145	0.32%
2020/06/05	5	154.00	8	153.76	155.50	-3	3,046	-0.10%
2020/06/04	66	150.46	77	150.77	150.50	-11	3,019	-0.36%
2020/06/03	9	154.00	6	154.58	153.50	3	2,996	0.10%
2020/06/02	7	153.71	87	152.98	152.00	-80	2,976	-2.69%
2020/06/01	10	153.50	3	153.67	153.00	7	3,016	0.23%
2020/05/29	12	152.50	430	152.36	152.00	-418	3,039	-13.75%	大賣/鉅額交易
2020/05/28	21	157.17	186	156.90	155.50	-165	3,012	-5.48%	大賣/鉅額交易
2020/05/27	5	150.20	121	150.18	150.00	-116	2,838	-4.09%	大賣/鉅額交易
2020/05/26	11	150.95	14	151.39	148.00	-3	2,805	-0.11%
2020/05/25	20	145.95	7	146.86	147.50	13	2,732	0.48%
2020/05/22	2	142.75	242	144.78	143.00	-240	2,720	-8.82%	大賣/鉅額交易
2020/05/21	30	149.68	6	150.58	149.50	24	2,692	0.89%
2020/05/20	23	151.26	12	150.13	147.00	11	2,648	0.42%
2020/05/19	4	146.63	23	146.46	152.00	-19	2,576	-0.74%
2020/05/18	8	141.25	157	139.61	138.50	-149	2,507	-5.94%	大賣/鉅額交易
2020/05/15	0	0.00	3	142.50	142.00	-3	2,504	-0.12%
2020/05/14	1	146.50	1	143.00	143.00	0	2,510	0.00%
2020/05/13	3	148.00	2	148.75	148.50	1	2,525	0.04%
2020/05/12	2	147.75	3	147.67	147.50	-1	2,569	-0.04%
2020/05/11	3	151.67	0	0.00	149.50	3	2,596	0.12%
2020/05/08	3	146.00	55	146.83	148.50	-52	2,577	-2.02%
2020/05/07	2	139.00	2	141.00	144.50	0	2,526	0.00%
2020/05/06	0	0.00	1	143.50	142.00	-1	2,509	-0.04%
2020/05/05	10	144.70	2	142.75	142.50	8	2,498	0.32%
2020/05/04	2	143.50	2	144.50	144.00	0	2,476	0.00%
2020/04/30	4	144.50	4	145.13	146.50	0	2,455	0.00%
2020/04/29	6	140.92	3	141.17	139.00	3	2,416	0.12%
2020/04/28	0	0.00	0	137.50	136.50	0	2,385	0.00%
2020/04/27	1	135.50	0	0.00	136.00	1	2,402	0.04%
2020/04/24	0	0.00	1	136.00	135.50	-1	2,398	-0.04%
2020/04/23	3	133.50	7	133.79	134.50	-4	2,387	-0.17%
2020/04/22	1	132.00	2	129.25	132.00	-1	2,371	-0.04%
2020/04/21	6	129.58	1	130.00	128.50	5	2,359	0.21%
2020/04/20	0	0.00	2	133.00	133.50	-2	2,351	-0.09%
2020/04/17	1	133.00	1	137.00	132.50	0	2,378	0.00%
2020/04/16	3	132.01	1	132.50	133.00	2	2,364	0.08%
2020/04/15	2	133.75	71	133.63	133.00	-69	2,349	-2.94%
2020/04/14	6	132.58	12	131.63	132.50	-6	2,332	-0.26%
2020/04/13	10	131.15	4	130.00	129.00	6	2,336	0.26%
2020/04/10	2	129.00	3	130.33	131.50	-1	2,333	-0.04%
2020/04/09	8	130.63	0	0.00	128.50	8	2,322	0.34%
2020/04/08	13	131.96	5	131.90	132.50	8	2,296	0.35%
2020/04/07	200	132.66	5	131.90	133.00	195	2,274	8.57%	大買/鉅額交易
2020/04/06	6	123.50	8	123.94	127.00	-2	2,220	-0.09%
2020/04/01	127	120.26	1	121.50	120.50	126	2,192	5.75%	大買/鉅額交易
2020/03/31	76	119.14	0	0.00	118.00	76	2,175	3.49%
2020/03/30	1	114.00	1	116.00	118.00	0	2,159	0.00%
2020/03/27	4	118.38	6	118.33	117.50	-2	2,158	-0.09%
2020/03/26	0	0.00	135	112.91	114.50	-135	2,113	-6.39%	大賣/鉅額交易
2020/03/25	3	114.83	5	114.90	114.50	-2	2,120	-0.09%
2020/03/24	5	108.50	1	109.50	110.00	4	2,090	0.19%
2020/03/23	52	101.96	3	99.90	102.00	49	2,072	2.36%
2020/03/20	76	108.03	21	107.00	107.50	55	2,062	2.67%
2020/03/19	27	102.15	15	105.53	101.00	12	2,023	0.59%
2020/03/18	1	120.00	7	115.07	112.00	-6	1,984	-0.30%
2020/03/17	126	121.52	5	118.80	119.00	121	1,933	6.26%	大買/鉅額交易
2020/03/16	5	127.50	3	134.33	123.00	2	1,898	0.11%
2020/03/13	9	126.00	2	133.75	133.00	7	1,838	0.38%
2020/03/12	4	140.75	2	149.25	139.00	2	1,783	0.11%
2020/03/11	4	155.75	19	152.47	151.00	-15	1,737	-0.86%
2020/03/10	21	155.86	7	153.14	156.50	14	1,731	0.81%
2020/03/09	1	157.00	65	156.15	151.00	-64	1,696	-3.77%
2020/03/06	15	163.20	5	161.80	162.50	10	1,661	0.60%
2020/03/05	21	162.12	62	162.35	162.00	-41	1,640	-2.50%
2020/03/04	4	154.38	14	155.07	155.00	-10	1,574	-0.64%
2020/03/03	0	0.00	2	153.50	155.00	-2	1,526	-0.13%
2020/03/02	1	141.00	8	139.94	141.00	-7	1,528	-0.46%
2020/02/27	36	147.39	10	146.70	144.00	26	1,495	1.74%
2020/02/26	0	151.00	2	150.50	149.50	-2	1,493	-0.13%
2020/02/25	2	149.75	331	149.84	150.00	-329	1,496	-21.99%	大賣/鉅額交易
2020/02/24	5	153.20	25	151.42	151.50	-20	1,489	-1.34%
2020/02/21	1	156.50	104	156.19	156.00	-103	1,473	-6.99%	大賣/鉅額交易
2020/02/20	170	161.00	91	160.19	159.50	79	1,469	5.38%	大買/
2020/02/19	169	163.41	51	162.12	162.00	118	1,485	7.95%	大買/鉅額交易
2020/02/18	2	161.25	152	162.13	160.50	-150	1,480	-10.13%	大賣/鉅額交易
2020/02/17	4	164.88	2	165.00	164.00	2	1,473	0.14%
2020/02/14	11	166.95	45	166.43	166.00	-34	1,477	-2.30%
2020/02/13	9	168.17	84	168.11	164.00	-75	1,480	-5.07%
2020/02/12	13	165.46	5	163.30	166.50	8	1,456	0.55%
2020/02/11	4	155.88	63	156.33	157.00	-59	1,439	-4.10%
2020/02/10	4	155.00	1	157.50	155.50	3	1,487	0.20%
2020/02/07	117	157.54	2	157.50	157.50	115	1,538	7.48%	大買/鉅額交易
2020/02/06	0	0.00	23	153.57	154.50	-23	1,538	-1.49%
2020/02/05	0	0.00	1	154.00	152.50	-1	1,550	-0.06%
2020/02/04	2	150.75	0	0.00	152.00	2	1,555	0.13%
2020/02/03	0	0.00	1	146.00	148.50	-1	1,620	-0.06%
2020/01/31	0	0.00	26	155.08	154.50	-26	1,624	-1.60%
2020/01/30	4	154.75	67	151.08	151.00	-63	1,668	-3.77%
2020/01/20	1	167.00	1	167.00	167.00	0	1,737	0.00%
2020/01/17	2	166.75	0	0.00	167.00	2	1,762	0.11%
2020/01/16	0	0.00	1	169.00	169.00	-1	1,796	-0.06%
2020/01/15	0	0.00	2	168.75	168.00	-2	1,809	-0.11%
2020/01/14	8	169.75	11	168.91	170.50	-3	1,852	-0.16%
2020/01/13	0	0.00	1	167.50	168.50	-1	1,957	-0.05%
2020/01/10	2	163.25	1	161.50	161.50	1	1,988	0.05%
2020/01/08	14	163.93	4	163.13	163.00	10	2,010	0.50%
2020/01/07	0	0.00	129	166.80	168.00	-129	2,032	-6.35%	大賣/鉅額交易
2020/01/06	0	0.00	95	164.97	165.00	-95	2,034	-4.67%
2020/01/03	9	168.56	2	168.75	167.00	7	2,067	0.34%
2020/01/02	1	168.50	122	169.27	170.00	-121	2,109	-5.74%	大賣/鉅額交易
2019/12/31	2	166.50	0	0.00	167.50	2	2,127	0.09%
2019/12/30	2	168.75	0	0.00	168.00	2	2,226	0.09%
2019/12/26	3	167.50	0	0.00	167.00	3	2,332	0.13%
2019/12/25	0	0.00	1	169.00	168.50	-1	2,338	-0.04%
2019/12/24	4	168.00	56	166.54	166.50	-52	2,346	-2.22%
2019/12/23	7	172.07	2	170.00	170.00	5	2,337	0.21%
2019/12/20	68	171.54	13	172.65	173.00	55	2,325	2.36%
2019/12/19	3	167.83	3	169.50	169.00	0	2,291	0.00%
2019/12/18	4	168.13	1	168.00	167.50	3	2,298	0.13%
2019/12/17	2	169.75	0	0.00	169.00	2	2,306	0.09%
2019/12/16	32	170.44	61	170.07	170.00	-29	2,323	-1.25%
2019/12/13	2	169.25	1	171.00	170.50	1	2,384	0.04%
2019/12/12	1	167.50	14	169.96	167.50	-13	2,441	-0.53%
2019/12/11	4	169.50	15	170.07	168.50	-11	2,493	-0.44%
2019/12/10	1	169.50	3	171.00	171.00	-2	2,572	-0.08%
2019/12/09	16	172.09	104	171.28	171.00	-88	2,707	-3.25%	大賣/
2019/12/06	6	175.75	10	174.70	176.00	-4	2,721	-0.15%
2019/12/05	2	173.00	5	171.90	174.00	-3	2,741	-0.11%
2019/12/03	0	0.00	3	169.17	169.50	-3	2,904	-0.10%
2019/12/02	3	166.00	15	165.50	166.50	-12	2,910	-0.41%
2019/11/29	6	170.92	9	170.28	169.00	-3	2,942	-0.10%
2019/11/28	15	174.70	7	177.29	174.00	8	2,974	0.27%
2019/11/27	3	176.00	7	176.50	178.00	-4	2,989	-0.13%
2019/11/26	1	174.50	1	173.50	172.50	0	2,983	0.00%
2019/11/25	2	173.75	5	173.90	173.00	-3	3,003	-0.10%
2019/11/22	1	170.00	1	171.50	171.00	0	3,022	0.00%
2019/11/21	4	167.88	2	167.25	170.00	2	3,064	0.07%
2019/11/20	1	170.50	1	168.00	168.00	0	3,109	0.00%
2019/11/19	8	169.81	6	170.42	169.50	2	3,177	0.06%
2019/11/18	2	170.50	9	169.89	170.00	-7	3,235	-0.22%
2019/11/15	5	165.60	2	167.50	166.00	3	3,416	0.09%
2019/11/14	0	0.00	8	166.69	165.50	-8	3,500	-0.23%
2019/11/13	2	168.25	10	167.90	168.00	-8	3,525	-0.23%
2019/11/12	8	171.38	10	168.20	172.50	-2	3,555	-0.06%
2019/11/11	1	162.50	11	165.09	164.50	-10	3,555	-0.28%
2019/11/08	5	170.30	1	170.00	170.00	4	3,568	0.11%
2019/11/07	23	171.91	576	170.21	172.00	-553	3,572	-15.48%	大賣/鉅額交易
2019/11/06	18	178.89	89	177.94	175.50	-71	3,547	-2.00%
2019/11/05	9	179.94	4	180.13	181.00	5	3,536	0.14%
2019/11/04	8	181.50	84	181.77	181.50	-76	3,568	-2.13%
2019/11/01	3	182.50	23	180.87	183.50	-20	3,571	-0.56%
2019/10/31	44	186.39	122	182.87	182.00	-78	3,576	-2.18%	大賣/
2019/10/30	27	187.87	53	188.36	188.00	-26	3,537	-0.73%
2019/10/29	23	191.09	8	194.94	188.50	15	3,583	0.42%
2019/10/28	21	193.33	24	193.79	194.50	-3	3,545	-0.08%
2019/10/25	4	185.88	22	186.16	185.00	-18	3,470	-0.52%
2019/10/24	10	183.65	15.1	183.43	184.50	-5.1	3,465	-0.15%
2019/10/23	10	181.50	7	180.00	180.00	3	3,461	0.09%
2019/10/22	1	177.50	5	182.70	183.00	-4	3,489	-0.11%
2019/10/21	41	183.28	29	186.34	177.50	12	3,476	0.35%
2019/10/18	28	181.59	18	182.00	181.50	10	3,391	0.29%
2019/10/17	3	177.67	67	174.92	179.00	-64	3,356	-1.91%
2019/10/16	10	174.55	9	176.61	173.50	1	3,372	0.03%
2019/10/15	12	176.88	5	179.70	176.50	7	3,435	0.20%
2019/10/14	1	177.50	12	177.25	176.00	-11	3,465	-0.32%
2019/10/09	21	174.10	8	174.88	174.00	13	3,480	0.37%
2019/10/08	5	176.40	2	180.50	175.00	3	3,501	0.09%
2019/10/07	6	180.50	14	182.57	179.50	-8	3,551	-0.23%
2019/10/04	59	181.55	48	180.72	183.00	11	3,546	0.31%
2019/10/03	15	176.50	20	171.70	177.00	-5	3,465	-0.14%
2019/10/02	19	172.47	30	172.75	170.50	-11	3,438	-0.32%
2019/10/01	10	169.50	5	170.00	171.00	5	3,375	0.15%
2019/09/27	13	166.77	1	169.00	166.50	12	3,391	0.35%
2019/09/26	14	174.25	1	170.00	170.00	13	3,409	0.38%
2019/09/25	1	171.00	58	171.73	174.50	-57	3,468	-1.64%
2019/09/24	1	174.50	0	0.00	171.50	1	3,555	0.03%
2019/09/23	1	173.00	9	171.72	175.50	-8	3,562	-0.22%
2019/09/20	9	170.78	26	173.67	174.00	-17	3,578	-0.47%
2019/09/19	157	171.26	30	170.53	171.00	127	3,587	3.54%	大買/鉅額交易
2019/09/18	31	169.61	25	168.80	169.00	6	3,576	0.17%
2019/09/17	8	177.56	90	175.37	174.50	-82	3,519	-2.33%
2019/09/16	33	175.95	17	176.62	174.50	16	3,476	0.46%
2019/09/12	51	176.33	35	175.87	178.00	16	3,450	0.46%
2019/09/11	54	175.22	49	171.06	174.00	5	3,446	0.15%
2019/09/10	0	0.00	12	164.71	164.00	-12	3,438	-0.35%
2019/09/09	7	165.43	8	165.69	164.50	-1	3,491	-0.03%
2019/09/06	120	164.50	13	163.58	165.00	107	3,514	3.04%	大買/鉅額交易
2019/09/05	110	157.87	56	159.19	164.00	54	3,564	1.52%	大買/
2019/09/04	2	154.75	1	154.50	154.50	1	3,461	0.03%
2019/09/03	27	154.57	19	154.89	153.50	8	3,516	0.23%
2019/09/02	20	158.45	32	161.56	158.00	-12	3,536	-0.34%
2019/08/30	8	160.69	2	161.50	162.00	6	3,525	0.17%
2019/08/29	2	162.25	2	159.00	158.50	0	3,568	0.00%
2019/08/28	1	161.00	3	159.00	161.00	-2	3,608	-0.06%
2019/08/27	1	162.50	0	0.00	160.50	1	3,630	0.03%
2019/08/26	23	158.04	6	159.33	158.50	17	3,671	0.46%
2019/08/23	26	162.27	3	162.50	162.00	23	3,647	0.63%
2019/08/22	14	167.46	2	165.75	167.00	12	3,616	0.33%
2019/08/21	29	164.34	3	164.83	164.00	26	3,559	0.73%
2019/08/20	30	163.97	23	163.78	162.50	7	3,532	0.20%
2019/08/19	2	151.00	9	153.33	158.00	-7	3,401	-0.21%
2019/08/16	54	144.69	14	143.86	144.00	40	3,343	1.20%
2019/08/15	74	142.64	5	142.80	144.50	69	3,412	2.02%
2019/08/14	44	142.80	4	142.88	140.50	40	3,452	1.16%
2019/08/13	2	142.50	3	142.67	141.50	-1	3,561	-0.03%
2019/08/12	1	142.00	2	141.00	140.50	-1	3,602	-0.03%
2019/08/08	10	139.10	7	139.71	140.50	3	3,614	0.08%
2019/08/07	4	137.13	9	137.00	136.50	-5	3,610	-0.14%
2019/08/06	4	129.13	3	130.00	132.00	1	3,596	0.03%
2019/08/05	1	136.00	1	136.00	134.50	0	3,560	0.00%
2019/08/02	0	0.00	3	135.50	135.00	-3	3,576	-0.08%
2019/08/01	1	137.50	2	137.75	138.50	-1	3,594	-0.03%
2019/07/31	20	137.60	14	136.32	136.50	6	3,615	0.17%
2019/07/30	1	137.50	6	137.17	139.00	-5	3,637	-0.14%
2019/07/29	1	139.00	1	139.50	139.00	0	3,652	0.00%
2019/07/26	1	139.50	2	141.25	142.00	-1	3,683	-0.03%
2019/07/25	2	138.50	10	139.35	139.00	-8	3,713	-0.22%
2019/07/24	7	137.21	2	137.25	136.00	5	3,693	0.14%
2019/07/23	6	140.50	35	140.50	140.00	-29	3,673	-0.79%
2019/07/22	19	142.76	35	142.36	142.00	-16	3,666	-0.44%
2019/07/19	16	143.72	52	143.55	145.00	-36	3,637	-0.99%
2019/07/18	19	142.16	15	142.03	140.00	4	3,661	0.11%
2019/07/17	15	145.73	12	146.13	144.00	3	3,637	0.08%
2019/07/16	45	143.90	33	144.21	145.50	12	3,555	0.34%
2019/07/15	9	140.17	1	140.00	141.00	8	3,489	0.23%
2019/07/12	55	145.03	41	145.37	145.50	14	3,468	0.40%
2019/07/11	75	142.37	28	141.45	144.00	47	3,420	1.37%
2019/07/10	3	137.50	8	137.56	138.00	-5	3,334	-0.15%
2019/07/09	4	135.38	13	135.92	136.50	-9	3,325	-0.27%
2019/07/08	5	135.50	50	135.67	135.00	-45	3,331	-1.35%
2019/07/05	2	135.50	11	135.41	135.00	-9	3,351	-0.27%
2019/07/04	6	136.00	2	136.25	136.00	4	3,367	0.12%
2019/07/03	37	137.30	6	140.00	135.00	31	3,394	0.91%
2019/07/02	61	137.93	28	138.96	139.00	33	3,368	0.98%
2019/07/01	35	137.11	38	134.51	137.50	-3	3,320	-0.09%
2019/06/28	6	130.92	0	0.00	130.00	6	3,279	0.18%
2019/06/27	21	132.07	0	0.00	133.50	21	3,279	0.64%
2019/06/26	3	129.67	156	130.05	131.00	-153	3,271	-4.68%	大賣/鉅額交易
2019/06/25	1	130.50	0	0.00	130.00	1	3,253	0.03%
2019/06/24	9	131.94	5	131.70	132.50	4	3,262	0.12%
2019/06/21	4	133.38	173	132.95	132.50	-169	3,280	-5.15%	大賣/鉅額交易
2019/06/20	4	135.50	197	135.09	135.50	-193	3,286	-5.87%	大賣/鉅額交易
2019/06/19	9	135.33	180	135.30	135.50	-171	3,267	-5.23%	大賣/鉅額交易
2019/06/18	41	133.27	18	134.64	132.00	23	3,219	0.71%
2019/06/17	24	138.65	19	137.82	139.50	5	3,122	0.16%
2019/06/14	6	134.83	31	135.03	134.50	-25	3,062	-0.82%
2019/06/13	77	134.18	31	133.13	132.00	46	3,052	1.51%
2019/06/12	77	130.89	96	131.02	131.50	-19	3,045	-0.62%
2019/06/11	37	132.95	318	133.12	131.00	-281	3,117	-9.01%	大賣/鉅額交易
2019/06/10	16	133.94	13	135.58	138.00	3	3,118	0.10%
2019/06/06	17	129.85	4	130.63	131.00	13	3,121	0.42%
2019/06/05	36	132.36	66	131.91	133.50	-30	3,167	-0.95%
2019/06/04	106	129.05	1	130.00	129.00	105	3,163	3.32%	大買/鉅額交易
2019/06/03	2	122.00	4	126.00	128.00	-2	3,188	-0.06%
2019/05/31	2	126.25	2	125.00	126.00	0	3,148	0.00%
2019/05/30	3	117.50	3	116.33	118.00	0	3,106	0.00%
2019/05/29	8	113.25	8	113.19	114.50	0	3,089	0.00%
2019/05/27	3	111.33	7	112.36	115.00	-4	3,079	-0.13%
2019/05/24	70	117.24	9	117.33	115.00	61	3,064	1.99%
2019/05/23	29	120.41	2	121.25	120.50	27	3,004	0.90%
2019/05/22	14	120.57	28	124.23	124.00	-14	2,985	-0.47%
2019/05/21	174	116.78	12	116.54	117.50	162	2,929	5.53%	大買/鉅額交易
2019/05/20	20	111.75	242	110.91	114.50	-222	2,909	-7.63%	大賣/鉅額交易
2019/05/17	20	128.78	24	127.88	120.50	-4	2,905	-0.14%
2019/05/16	20	137.10	63	136.85	133.50	-43	2,836	-1.52%
2019/05/15	19	138.29	5	137.50	138.00	14	2,842	0.49%
2019/05/14	5	132.30	3	133.00	132.00	2	2,833	0.07%
2019/05/13	19	133.21	8	133.69	136.00	11	2,812	0.39%
2019/05/10	47	135.83	2	136.00	133.00	45	2,812	1.60%
2019/05/09	104	134.87	5	134.40	134.00	99	2,787	3.55%	大買/
2019/05/08	121	138.85	6	139.00	140.50	115	2,768	4.15%	大買/鉅額交易
2019/05/07	153	139.08	17	139.24	138.50	136	2,730	4.98%	大買/鉅額交易
2019/05/06	50	131.39	50	130.55	129.50	0	2,681	0.00%
2019/05/03	63	134.18	8	133.94	135.50	55	2,654	2.07%
2019/05/02	32	130.94	0	0.00	130.50	32	2,607	1.23%
2019/04/30	5	128.90	5	127.50	127.00	0	2,573	0.00%
2019/04/29	3	130.67	91	129.51	128.00	-88	2,621	-3.36%
2019/04/26	29	133.12	140	133.99	132.50	-111	2,669	-4.16%	大賣/鉅額交易
2019/04/25	4	136.50	2	136.50	138.50	2	2,666	0.08%
2019/04/24	1	139.00	3	140.33	138.50	-2	2,700	-0.07%
2019/04/23	1	134.00	1	136.50	134.50	0	2,676	0.00%
2019/04/22	2	136.25	1	135.50	134.00	1	2,677	0.04%
2019/04/19	1	136.00	2	136.50	137.00	-1	2,688	-0.04%
2019/04/18	11	134.59	57	135.68	135.50	-46	2,720	-1.69%
2019/04/17	2	135.50	1	133.00	133.50	1	2,753	0.04%
2019/04/16	2	136.00	101	136.18	136.00	-99	2,751	-3.60%	大賣/
2019/04/15	6	135.33	3	135.17	135.50	3	2,771	0.11%
2019/04/12	2	138.50	201	135.79	135.50	-199	2,800	-7.10%	大賣/鉅額交易
2019/04/11	13	138.27	83	138.90	138.00	-70	2,806	-2.49%
2019/04/10	23	143.02	8	142.25	143.00	15	2,756	0.54%
2019/04/09	130	148.33	12	147.96	146.50	118	2,724	4.33%	大買/鉅額交易
2019/04/08	19	142.97	121	143.20	142.00	-102	2,680	-3.80%	大賣/鉅額交易
2019/04/03	3	146.17	135	145.86	145.50	-132	2,675	-4.93%	大賣/鉅額交易
2019/04/02	210	149.42	211	149.64	150.00	-1	2,669	-0.04%	大買/大賣/
2019/04/01	3	144.83	124	143.63	144.50	-121	2,635	-4.59%	大賣/鉅額交易
2019/03/29	4	142.38	13	141.96	141.50	-9	2,624	-0.34%
2019/03/28	112	138.34	4	138.75	139.50	108	2,637	4.10%	大買/鉅額交易
2019/03/27	14	137.93	51	137.29	137.50	-37	2,646	-1.40%
2019/03/26	4	144.63	124	142.14	141.50	-120	2,631	-4.56%	大賣/鉅額交易
2019/03/25	79	140.86	7	139.14	143.00	72	2,636	2.73%
2019/03/22	10	140.15	13	139.19	139.00	-3	2,599	-0.12%
2019/03/21	71	139.76	30	139.03	142.50	41	2,616	1.57%
2019/03/20	6	137.25	5	138.40	137.50	1	2,660	0.04%
2019/03/19	3	140.50	51	137.13	141.00	-48	2,671	-1.80%
2019/03/18	201	139.91	12	139.33	140.00	189	2,711	6.97%	大買/鉅額交易
2019/03/15	103	135.77	33	134.00	135.00	70	2,692	2.60%	大買/
2019/03/14	28	133.68	13	134.04	135.50	15	2,674	0.56%
2019/03/13	307	127.60	35	127.40	128.50	272	2,597	10.47%	大買/鉅額交易
2019/03/12	184	126.47	94	126.61	124.00	90	2,568	3.50%	大買/
2019/03/11	43	126.03	14	124.61	125.50	29	2,543	1.14%
2019/03/08	71	119.67	24	117.23	120.50	47	2,532	1.86%
2019/03/07	185	120.81	75	120.77	120.50	110	2,577	4.27%	大買/鉅額交易
2019/03/06	61	115.19	3	115.17	115.50	58	2,502	2.32%
2019/03/05	13	115.96	7	116.50	115.00	6	2,530	0.24%
2019/03/04	0	0.00	3	117.50	118.50	-3	2,520	-0.12%
2019/02/27	5	115.60	2	116.25	117.00	3	2,548	0.12%
2019/02/26	12	119.08	2	118.50	117.00	10	2,561	0.39%
2019/02/25	105	120.14	29	121.24	120.50	76	2,562	2.97%	大買/
2019/02/22	6	117.50	9	118.17	117.00	-3	2,540	-0.12%
2019/02/21	114	121.18	9	123.67	121.00	105	2,527	4.15%	大買/鉅額交易
2019/02/20	7	122.36	7	121.86	124.50	0	2,513	0.00%
2019/02/19	7	122.14	3	120.67	121.00	4	2,534	0.16%
2019/02/18	260	120.66	30	124.48	125.00	230	2,474	9.29%	大買/鉅額交易
2019/02/15	3	111.83	3	112.83	114.00	0	2,362	0.00%
2019/02/14	240	113.03	7	113.00	113.00	233	2,358	9.88%	大買/鉅額交易
2019/02/13	4	111.25	59	110.10	110.00	-55	2,329	-2.36%
2019/02/12	3	114.67	1	115.00	115.00	2	2,322	0.09%
2019/02/11	0	112.00	106	110.45	113.00	-106	2,399	-4.42%	大賣/鉅額交易
2019/01/30	9	109.67	3	109.67	110.00	6	2,390	0.25%
2019/01/29	5	110.60	100	109.80	110.00	-95	2,384	-3.98%
2019/01/28	0	0.00	4	115.50	113.50	-4	2,380	-0.17%
2019/01/25	7	115.79	3	116.33	117.00	4	2,404	0.17%
2019/01/23	13	113.00	14	113.54	114.50	-1	2,402	-0.04%
2019/01/22	64	113.70	12	112.83	113.50	52	2,406	2.16%
2019/01/21	9	111.61	11	112.59	113.50	-2	2,392	-0.08%
2019/01/18	52	112.88	16	109.91	111.50	36	2,331	1.54%
2019/01/17	22	105.34	0	0.00	105.00	22	2,269	0.97%
2019/01/16	20	110.90	21	110.90	109.50	-1	2,254	-0.04%
2019/01/15	32	105.48	13	107.81	108.00	19	2,217	0.86%
2019/01/14	5	104.50	3	103.50	103.00	2	2,199	0.09%
2019/01/11	27	107.07	2	106.25	107.00	25	2,264	1.10%
2019/01/10	15	105.23	27	105.44	105.00	-12	2,290	-0.52%
2019/01/09	28	100.05	15	102.70	102.50	13	2,259	0.58%
2019/01/08	3	99.00	0	0.00	99.10	3	2,210	0.14%
2019/01/07	1	99.60	3	98.23	99.60	-2	2,199	-0.09%
2019/01/04	30	97.14	12	96.63	95.60	18	2,174	0.83%
2019/01/03	56	103.04	8	102.94	103.00	48	2,158	2.22%
2019/01/02	41	99.60	0	0.00	98.50	41	2,127	1.93%
2018/12/28	4	100.38	0	0.00	100.50	4	2,129	0.19%
2018/12/27	0	0.00	1	100.50	99.40	-1	2,154	-0.05%
2018/12/26	3	101.00	2	99.25	97.80	1	2,150	0.05%
2018/12/25	2	99.40	1	101.50	99.70	1	2,179	0.05%
2018/12/24	32	103.13	3	103.67	103.50	29	2,178	1.33%
2018/12/22	3	102.67	0	0.00	102.00	3	2,160	0.14%
2018/12/21	68	104.79	6	105.33	106.00	62	2,157	2.87%
2018/12/20	7	109.21	13	109.15	110.00	-6	2,126	-0.28%
2018/12/19	10	109.50	0	0.00	109.50	10	2,110	0.47%
2018/12/18	51	110.09	0	0.00	109.00	51	2,094	2.44%
2018/12/17	1	114.00	14	115.21	115.00	-13	2,060	-0.63%
2018/12/14	15	113.63	60	115.25	113.50	-45	2,052	-2.19%
2018/12/13	62	117.24	15	117.30	117.50	47	2,019	2.33%
2018/12/12	13	114.31	4	116.75	113.00	9	1,942	0.46%
2018/12/11	3	112.33	28	113.63	115.00	-25	1,906	-1.31%
2018/12/10	46	107.05	3	106.33	105.00	43	1,857	2.31%
2018/12/07	1	114.00	10	113.40	110.50	-9	1,836	-0.49%
2018/12/06	2	108.00	2	108.00	106.50	0	1,786	0.00%
2018/12/05	1	106.00	1	111.00	111.00	0	1,773	0.00%
2018/12/04	37	110.01	13	110.96	109.00	24	1,754	1.37%
2018/12/03	10	112.60	20	112.93	110.50	-10	1,771	-0.56%
2018/11/30	219	109.29	12	108.71	111.00	207	1,707	12.12%	大買/鉅額交易
2018/11/29	1	101.50	70	100.71	101.00	-69	1,598	-4.32%
2018/11/28	1	99.90	14	100.31	101.00	-13	1,579	-0.82%
2018/11/27	5	98.38	10	98.10	99.00	-5	1,557	-0.32%
2018/11/26	250	97.66	7	96.21	98.00	243	1,531	15.87%	大買/鉅額交易
2018/11/23	132	92.96	238	93.09	93.10	-106	1,506	-7.04%	大買/大賣/鉅額交易
2018/11/22	6	93.27	7	92.63	92.20	-1	1,490	-0.07%
2018/11/21	4	95.40	0	0.00	95.00	4	1,490	0.27%
2018/11/20	18	96.69	1	96.70	96.20	17	1,505	1.13%
2018/11/19	85	97.98	0	0.00	98.50	85	1,502	5.66%
2018/11/16	21	96.80	4	96.85	98.00	17	1,489	1.14%
2018/11/15	1	93.20	2	93.45	93.60	-1	1,421	-0.07%
2018/11/12	0	0.00	1	91.40	92.20	-1	1,408	-0.07%
2018/11/09	1	91.70	28	90.00	92.20	-27	1,401	-1.93%
2018/11/08	228	92.14	3	90.63	92.80	225	1,383	16.26%	大買/鉅額交易
2018/11/06	0	84.00	1	86.00	84.30	-1	1,322	-0.08%
2018/11/05	0	0.00	1	86.80	87.30	-1	1,328	-0.08%
2018/11/02	3	86.67	2	87.40	86.80	1	1,332	0.08%
2018/11/01	1	83.70	10	83.74	83.20	-9	1,349	-0.67%
2018/10/31	1	79.70	2	79.40	80.00	-1	1,336	-0.07%
2018/10/30	0	0.00	32	75.11	76.20	-32	1,320	-2.42%
2018/10/29	17	74.68	10	77.12	73.80	7	1,343	0.52%
2018/10/26	0	0.00	1	75.80	77.20	-1	1,356	-0.07%
2018/10/25	0	0.00	1	78.10	76.70	-1	1,375	-0.07%
2018/10/24	1	77.50	0	0.00	80.10	1	1,396	0.07%
2018/10/23	1	80.50	0	0.00	80.50	1	1,401	0.07%
2018/10/22	50	82.98	2	83.20	82.80	48	1,410	3.40%
2018/10/19	14	81.62	16	82.57	82.00	-2	1,404	-0.14%
2018/10/18	92	80.18	6	79.68	79.20	86	1,331	6.46%
2018/10/17	37	75.06	2	75.60	75.00	35	1,298	2.70%
2018/10/16	1	74.30	0	0.00	74.50	1	1,314	0.08%
2018/10/15	0	0.00	1	74.10	74.50	-1	1,351	-0.07%
2018/10/12	2	72.35	17	72.18	73.00	-15	1,359	-1.10%
2018/10/11	2	71.05	0	0.00	70.80	2	1,385	0.14%
2018/10/09	45	79.83	28	80.38	78.60	17	1,379	1.23%
2018/10/08	5	78.86	6	79.23	79.30	-1	1,430	-0.07%
2018/10/05	0	0.00	33	78.35	78.60	-33	1,476	-2.23%
2018/10/04	0	0.00	5	81.18	81.00	-5	1,487	-0.34%
2018/10/03	3	79.50	0	0.00	80.00	3	1,506	0.20%
2018/10/02	1	84.70	0	0.00	83.20	1	1,530	0.07%
2018/09/28	0	0.00	4	83.73	83.80	-4	1,678	-0.24%
2018/09/26	11	84.57	1	85.30	84.90	10	1,861	0.54%
2018/09/21	7	82.99	7	84.14	83.40	0	1,940	0.00%
2018/09/20	0	0.00	1	82.50	83.30	-1	1,989	-0.05%
2018/09/18	1	83.60	0	0.00	83.50	1	2,285	0.04%
2018/09/17	0	0.00	12	84.61	85.90	-12	2,445	-0.49%
2018/09/14	16	85.32	5	85.62	85.20	11	2,542	0.43%
2018/09/13	0	0.00	6	84.00	83.40	-6	2,664	-0.23%
2018/09/12	1	81.90	5	81.14	80.10	-4	2,886	-0.14%
2018/09/11	10	84.05	1	83.10	83.10	9	2,933	0.31%
2018/09/10	6	83.75	51	83.25	83.70	-45	2,995	-1.50%
2018/09/07	8	86.29	8	87.49	85.00	0	3,062	0.00%
2018/09/06	11	93.23	20	94.27	92.40	-9	3,104	-0.29%
2018/09/05	8	93.34	1	93.90	93.20	7	3,250	0.22%
2018/09/03	2	94.35	5	93.44	92.70	-3	3,572	-0.08%
2018/08/31	3	96.10	1	96.90	96.80	2	3,710	0.05%
2018/08/30	1	97.30	14	97.56	96.00	-13	3,803	-0.34%
2018/08/29	9	98.66	13	98.06	98.70	-4	3,927	-0.10%
2018/08/28	27	98.31	20	98.08	98.00	7	3,949	0.18%
2018/08/27	16	96.83	21	96.92	97.50	-5	3,938	-0.13%
2018/08/24	8	94.96	0	0.00	95.20	8	3,926	0.20%
2018/08/22	6	95.35	13	95.56	95.00	-7	3,930	-0.18%
2018/08/21	10	96.78	0	0.00	96.90	10	3,934	0.25%
2018/08/20	19	96.43	23	97.47	94.50	-4	3,949	-0.10%
2018/08/17	7	94.23	1	95.80	93.80	6	3,956	0.15%
2018/08/16	85	94.77	0	0.00	94.80	85	3,950	2.15%
2018/08/15	60	95.10	1	95.30	95.30	59	3,936	1.50%
2018/08/14	0	0.00	1	93.30	95.00	-1	3,924	-0.03%
2018/08/13	5	93.58	24	92.82	91.70	-19	3,908	-0.49%
2018/08/10	2	99.25	1	100.00	97.70	1	3,880	0.03%
2018/08/09	8	98.48	7	99.23	98.40	1	3,869	0.03%
2018/08/08	10	100.90	1	101.50	100.00	9	3,860	0.23%
2018/08/06	1	98.50	1	98.00	98.70	0	3,810	0.00%
2018/08/03	3	96.60	5	97.24	98.40	-2	3,805	-0.05%
2018/08/02	1	94.60	0	0.00	93.60	1	3,776	0.03%
2018/08/01	9	96.31	1	97.80	97.70	8	3,780	0.21%
2018/07/31	8	95.85	15	96.29	96.20	-7	3,752	-0.19%
2018/07/30	0	0.00	3	99.37	98.00	-3	3,719	-0.08%
2018/07/27	4	101.13	2	101.00	102.00	2	3,700	0.05%
2018/07/26	0	0.00	1	101.50	101.50	-1	3,679	-0.03%
2018/07/25	1	98.70	0	0.00	98.40	1	3,671	0.03%
2018/07/23	1	97.50	56	98.65	98.00	-55	3,668	-1.50%
2018/07/20	16	99.58	17	95.81	95.60	-1	3,643	-0.03%
2018/07/19	0	0.00	1	101.00	100.00	-1	3,602	-0.03%
2018/07/18	51	100.77	86	100.80	100.00	-35	3,602	-0.97%
2018/07/17	2	106.00	6	103.00	103.00	-4	3,581	-0.11%
2018/07/16	5	108.30	15	109.93	107.00	-10	3,573	-0.28%
2018/07/13	1	110.50	8	112.50	113.50	-7	3,628	-0.19%
2018/07/12	17	107.06	3	107.17	108.50	14	3,613	0.39%
2018/07/11	0	0.00	8	107.50	106.50	-8	3,583	-0.22%
2018/07/10	15	107.97	5	107.70	107.50	10	3,569	0.28%
2018/07/09	9	112.33	7	111.00	108.00	2	3,519	0.06%
2018/07/06	11	117.09	11	118.95	119.50	0	3,419	0.00%
2018/07/05	13	120.35	40	119.88	116.50	-27	3,345	-0.81%
2018/07/04	9	121.72	84	121.02	124.00	-75	3,232	-2.32%
2018/07/03	12	117.04	13	118.46	114.50	-1	3,136	-0.03%
2018/07/02	2	116.75	3	115.67	115.00	-1	3,084	-0.03%
2018/06/29	3	117.83	5	117.10	117.50	-2	3,047	-0.07%
2018/06/28	46	114.97	56	115.65	115.00	-10	2,986	-0.33%
2018/06/27	105	123.91	91	125.62	115.50	14	2,890	0.48%	大買/
2018/06/26	42	123.94	13	124.35	128.00	29	2,682	1.08%
2018/06/25	41	123.01	5	123.30	120.50	36	2,519	1.43%
2018/06/22	17	123.12	29	122.48	125.00	-12	2,414	-0.50%
2018/06/21	57	122.52	72	122.43	121.00	-15	2,272	-0.66%
2018/06/20	6	112.92	18	112.14	112.50	-12	2,033	-0.59%
2018/06/19	55	116.66	98	117.09	116.00	-43	1,959	-2.19%
2018/06/15	19	114.68	4	114.63	115.00	15	1,878	0.80%
2018/06/14	46	117.16	19	116.45	116.00	27	1,784	1.51%
2018/06/13	20	121.03	56	122.67	119.00	-36	1,683	-2.14%
2018/06/12	40	116.35	32	116.55	116.00	8	1,582	0.51%
2018/06/11	20	109.58	36	112.46	114.50	-16	1,394	-1.15%
2018/06/08	24	99.52	50	103.37	104.50	-26	1,271	-2.04%
2018/06/07	48	99.59	23	99.65	98.50	25	1,125	2.22%
2018/06/06	77	98.12	61	97.98	97.50	16	1,043	1.53%
2018/06/04	0	0.00	1	91.50	91.80	-1	867	-0.12%
2018/05/31	0	0.00	4	91.05	91.20	-4	842	-0.47%
2018/05/30	3	90.40	0	0.00	90.10	3	833	0.36%
2018/05/29	1	90.20	160	90.13	91.00	-159	824	-19.29%	大賣/鉅額交易
2018/05/28	12	90.72	1	90.10	91.10	11	823	1.34%
2018/05/25	2	90.65	8	89.63	91.20	-6	805	-0.74%
2018/05/24	1	87.00	0	0.00	87.30	1	770	0.13%
2018/05/21	0	0.00	1	87.50	88.00	-1	781	-0.13%
2018/05/18	0	0.00	1	86.80	86.70	-1	783	-0.13%
2018/05/17	3	87.83	1	87.70	87.20	2	784	0.25%
2018/05/16	3	87.40	0	0.00	87.20	3	782	0.38%
2018/05/15	3	90.03	2	88.70	88.50	1	781	0.13%
2018/05/14	0	0.00	2	90.90	90.80	-2	791	-0.25%
2018/05/11	1	88.80	0	0.00	89.00	1	788	0.13%
2018/05/10	3	89.60	3	89.57	89.50	0	789	0.00%
2018/05/09	3	88.37	2	89.00	89.70	1	787	0.13%
2018/05/08	0	0.00	1	86.30	86.40	-1	767	-0.13%
2018/05/04	1	85.80	0	0.00	86.10	1	780	0.13%
2018/05/02	1	86.80	0	0.00	86.60	1	801	0.12%
2018/04/30	0	0.00	80	83.52	85.20	-80	803	-9.96%
2018/04/27	1	86.60	8	86.80	84.60	-7	809	-0.86%
2018/04/26	11	88.66	0	87.50	86.40	11	811	1.36%
2018/04/24	7	89.49	6	89.73	89.10	1	823	0.12%
2018/04/23	3	91.10	36	92.53	90.80	-33	855	-3.86%
2018/04/20	7	93.59	8	93.41	93.40	-1	931	-0.11%
2018/04/19	42	95.77	30	95.68	94.10	12	938	1.28%
2018/04/18	29	91.69	24	91.85	92.70	5	819	0.61%
2018/04/17	1	90.70	1	90.20	90.00	0	779	0.00%
2018/04/16	30	90.12	1	90.70	90.40	29	772	3.75%
2018/04/12	6	87.73	0	0.00	87.80	6	748	0.80%
2018/04/11	0	0.00	2	87.20	87.20	-2	780	-0.26%
2018/04/10	2	86.90	0	0.00	86.70	2	789	0.25%
2018/04/03	0	0.00	1	88.30	88.30	-1	791	-0.13%
2018/03/31	25	87.15	0	0.00	87.40	25	784	3.19%
2018/03/30	3	87.20	0	0.00	86.90	3	783	0.38%
2018/03/29	6	87.60	0	0.00	86.60	6	787	0.76%
2018/03/28	5	89.20	6	88.35	87.90	-1	784	-0.13%
2018/03/23	3	86.87	5	86.60	86.60	-2	808	-0.25%
2018/03/22	0	0.00	2	88.40	88.30	-2	804	-0.25%
2018/03/20	0	88.40	0	0.00	88.40	0	805	0.00%
2018/03/19	0	0.00	12	89.33	88.60	-12	808	-1.48%
2018/03/16	0	0.00	2	89.70	90.70	-2	803	-0.25%
2018/03/15	1	89.30	0	0.00	89.10	1	745	0.13%
2018/03/12	5	86.80	0	0.00	86.80	5	722	0.69%
2018/03/09	0	0.00	2	84.00	84.50	-2	708	-0.28%
2018/03/05	0	85.00	1	83.90	83.70	-1	707	-0.14%
2018/03/02	1	85.20	0	0.00	85.20	1	704	0.14%
2018/02/26	1	83.70	0	0.00	83.70	1	689	0.15%
2018/02/23	17	83.41	1	83.50	83.60	16	691	2.31%
2018/02/21	1	83.00	0	0.00	82.90	1	693	0.14%
2018/02/09	2	81.20	0	0.00	81.50	2	691	0.29%
2018/02/08	0	0.00	20	82.25	82.50	-20	699	-2.86%
2018/02/07	103	83.38	0	0.00	82.80	103	721	14.27%	大買/鉅額交易
2018/02/06	3	84.20	5	82.18	80.90	-2	727	-0.28%
2018/02/05	7	86.21	2	86.50	86.40	5	711	0.70%
2018/02/02	1	88.10	3	87.83	88.20	-2	708	-0.28%
2018/02/01	1	87.40	0	0.00	86.90	1	710	0.14%
2018/01/31	0	0.00	0	86.90	86.90	0	711	0.00%
2018/01/30	6	86.75	0	0.00	86.20	6	707	0.85%
2018/01/29	12	88.68	32	88.70	88.40	-20	702	-2.85%
2018/01/26	5	87.90	2	87.60	88.60	3	703	0.43%
2018/01/25	1	87.80	0	0.00	87.50	1	711	0.14%
2018/01/24	4	90.08	2	89.30	89.10	2	729	0.27%
2018/01/23	2	91.00	0	0.00	89.80	2	732	0.27%
2018/01/22	3	91.57	4	91.63	91.20	-1	721	-0.14%
2018/01/19	3	90.20	0	0.00	90.00	3	707	0.42%
2018/01/18	13	91.03	3	91.37	90.40	10	698	1.43%
2018/01/17	42	92.19	8	91.94	90.60	34	693	4.91%
2018/01/16	31	90.63	49	91.11	91.10	-18	661	-2.72%
2018/01/15	1	84.60	1	87.30	87.30	0	592	0.00%
2018/01/10	2	83.80	0	0.00	83.50	2	587	0.34%
2018/01/09	0	0.00	31	84.73	84.50	-31	594	-5.21%
2018/01/05	2	87.40	2	86.70	87.40	0	603	0.00%