大江 (8436)-統一券商分點個股進出

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

大江

(8436)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
106張
產業
上櫃生技醫療類股
500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

大江 (8436)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/11/27	2.4	125.27	0	0.00	125.00	2.4	209	1.16%
2024/11/26	0	0.00	1	126.50	126.50	-1	211	-0.47%
2024/11/20	0	0.00	2	123.50	123.00	-2	218	-0.91%
2024/11/19	52	124.93	54	127.62	125.50	-2	223	-0.89%
2024/11/18	0	0.00	4	122.75	123.00	-4	224	-1.78%
2024/11/15	0	0.00	14	125.79	126.00	-14	224	-6.24%
2024/11/14	13	127.92	15	128.20	127.50	-2	224	-0.89%
2024/11/13	14	130.93	0	0.00	130.50	14	221	6.32%
2024/11/12	12	131.25	0	0.00	131.50	12	221	5.42%
2024/11/11	0	133.50	0	0.00	132.00	0	221	0.00%
2024/11/06	0	0.00	0	135.00	135.50	0	221	0.00%
2024/10/28	0	137.00	0	0.00	135.00	0	246	0.00%
2024/10/18	0	0.00	1	135.00	134.00	-1	285	-0.35%
2024/10/17	2	134.50	1	133.50	134.00	1	290	0.34%
2024/10/16	0	0.00	1	133.00	133.50	-1	291	-0.35%
2024/10/15	0	0.00	1	133.50	132.50	-1	294	-0.34%
2024/10/14	0	132.00	0	0.00	133.50	0	299	0.00%
2024/10/11	0	133.00	0	0.00	132.00	0	306	0.00%
2024/10/09	0	135.00	0	0.00	133.50	0	311	0.00%
2024/10/08	0	135.80	0	0.00	135.00	0	314	0.00%
2024/09/25	20	133.50	20	135.00	134.00	0	373	0.00%
2024/09/19	0	0.00	48	131.38	133.00	-48	366	-13.09%
2024/09/10	0	133.00	0	0.00	132.00	0	390	0.00%
2024/09/09	0	133.00	0	0.00	133.00	0	391	0.01%
2024/09/04	1	137.50	1	138.00	137.50	0	390	0.00%
2024/08/29	0	0.00	40	140.94	142.00	-40	398	-10.03%
2024/08/28	0	0.00	60	141.47	141.50	-60	397	-15.08%
2024/08/23	2.2	142.50	0	0.00	142.50	2.2	395	0.55%
2024/08/21	0	0.00	130	141.39	142.00	-130	400	-32.45%	大賣/鉅額交易
2024/08/16	0.1	138.00	0	0.00	136.50	0.1	388	0.02%
2024/08/13	10.2	138.50	0	0.00	138.50	10.2	384	2.64%
2024/08/12	4	136.00	15	136.00	136.50	-11	384	-2.86%
2024/08/09	0	0.00	1	140.50	136.00	-1	381	-0.26%
2024/08/08	0	0.00	17	137.71	138.00	-17	376	-4.51%
2024/08/07	0	0.00	2	137.75	139.00	-2	378	-0.53%
2024/08/06	0	134.00	0	0.00	133.50	0	384	0.00%
2024/08/02	0	0.00	2	143.75	144.50	-2	369	-0.54%
2024/07/31	0	0.00	2	145.50	143.50	-2	373	-0.54%
2024/07/29	79	143.32	0	0.00	142.00	79	368	21.45%
2024/07/22	120	152.67	2	152.75	151.50	118	348	33.86%	大買/鉅額交易
2024/07/18	2	152.25	0	0.00	153.50	2	332	0.60%
2024/07/16	0	0.00	19	150.18	150.50	-19	333	-5.70%
2024/07/15	0	151.00	0	0.00	150.50	0	337	0.00%
2024/07/12	0.1	152.00	0	0.00	150.50	0.1	333	0.01%
2024/07/11	0	0.00	94	152.52	152.50	-94	329	-28.55%
2024/07/09	30	154.45	0	0.00	154.50	30	361	8.30%
2024/07/08	0	0.00	17	154.03	154.00	-17	358	-4.75%
2024/07/04	0	0.00	23	162.00	161.50	-23	340	-6.75%
2024/07/03	63	163.22	0	163.00	162.00	63	335	18.75%
2024/07/02	6	161.25	2	161.75	160.50	4	317	1.26%
2024/07/01	2	157.50	0	157.00	157.00	2	293	0.68%
2024/06/27	2	156.75	0.3	156.00	156.50	1.7	294	0.57%
2024/06/25	0	0.00	0	154.50	155.00	0	292	0.00%
2024/06/21	1	155.50	0	0.00	155.50	1	291	0.34%
2024/06/19	14	156.18	0	0.00	155.50	14	272	5.14%
2024/06/18	0.1	156.50	0	0.00	156.50	0.1	273	0.04%
2024/06/14	1	156.00	0	0.00	155.50	1	272	0.37%
2024/06/13	8	157.38	0	0.00	157.00	8	272	2.93%
2024/06/12	66	157.49	0	156.50	158.00	66	273	24.16%
2024/06/06	1	154.00	0	0.00	154.00	1	279	0.36%
2024/05/28	30	152.42	29	154.50	154.00	1	361	0.28%
2024/05/27	0	0.00	0.6	150.00	149.50	-0.6	358	-0.16%
2024/05/21	1	150.00	0	0.00	150.00	1	379	0.26%
2024/05/13	3	153.00	1	152.50	153.00	2	448	0.45%
2024/05/10	0	0.00	0.1	152.00	151.50	-0.1	448	-0.02%
2024/05/07	14	146.86	14	147.96	147.50	0	450	0.00%
2024/05/03	1.1	144.05	1.3	144.75	147.50	-0.2	445	-0.05%
2024/05/02	0	0.00	0.1	145.00	144.00	-0.1	448	-0.03%
2024/04/30	1	145.00	0.7	145.50	144.50	0.3	453	0.07%
2024/04/29	0	0.00	0.5	145.70	146.00	-0.5	457	-0.10%
2024/04/26	0	143.50	0.2	146.00	145.50	-0.2	464	-0.04%
2024/04/25	0	0.00	0.2	145.49	144.00	-0.2	477	-0.03%
2024/04/24	0	145.75	0	146.50	145.50	0	500	0.00%
2024/04/23	1	142.50	0.1	145.00	144.50	0.9	550	0.17%
2024/04/22	0	139.50	0	0.00	139.00	0	587	0.00%
2024/04/19	1	140.50	0.3	140.50	141.00	0.7	585	0.12%
2024/04/18	2	141.50	3.4	142.40	141.50	-1.4	587	-0.23%
2024/04/17	1.1	142.57	0.8	142.86	144.50	0.2	585	0.04%
2024/04/16	118	144.93	2.4	141.18	142.00	115.6	588	19.65%	大買/鉅額交易
2024/04/15	3.1	146.55	2.8	147.03	145.50	0.3	573	0.05%
2024/04/12	0	0.00	0	154.50	153.50	0	554	0.00%
2024/04/11	0	152.70	0	0.00	155.00	0	555	0.00%
2024/04/10	0	0.00	0.1	156.46	154.50	-0.1	559	-0.02%
2024/04/09	0.4	156.00	0.5	156.29	154.50	-0.1	573	-0.02%
2024/04/08	1.3	155.82	1	156.50	157.00	0.3	574	0.05%
2024/04/03	0.2	155.00	0	0.00	156.50	0.2	574	0.03%
2024/04/02	0.1	156.49	0.3	156.50	155.50	-0.2	576	-0.04%
2024/04/01	0	156.50	0	157.00	155.50	0	581	0.00%
2024/03/28	0.3	155.00	0	0.00	155.50	0.3	589	0.05%
2024/03/27	0	0.00	0	154.00	154.50	0	593	0.00%
2024/03/26	0	0.00	0	155.50	153.00	0	595	0.00%
2024/03/22	0	0.00	0	154.00	154.00	0	609	0.00%
2024/03/21	0	153.50	0	0.00	153.00	0	616	0.00%
2024/03/20	0	0.00	0	154.50	153.50	0	625	0.00%
2024/03/19	0	0.00	0	153.50	152.50	0	639	-0.01%
2024/03/18	0	0.00	0.1	153.00	151.50	-0.1	649	-0.01%
2024/03/15	0	0.00	0.1	152.50	152.50	-0.1	669	-0.02%
2024/03/14	0	0.00	0	154.00	152.50	0	675	0.00%
2024/03/13	0	153.25	0.2	154.00	153.50	-0.2	686	-0.03%
2024/03/11	1	150.50	1	149.88	150.50	0	712	0.00%
2024/03/08	1	149.50	1	150.00	148.50	0	750	0.00%
2024/03/07	5	147.20	5.2	147.74	149.50	-0.2	822	-0.02%
2024/03/06	5	151.30	43.5	151.43	152.00	-38.5	859	-4.47%
2024/03/05	32	157.52	32.6	158.95	159.50	-0.6	832	-0.07%
2024/03/04	9	157.67	7.9	158.14	157.50	1.1	832	0.14%
2024/03/01	4	158.25	4.4	158.94	158.50	-0.4	835	-0.05%
2024/02/27	6	158.83	45.7	158.29	158.50	-39.7	832	-4.77%
2024/02/23	0	0.00	1.4	159.41	159.00	-1.4	827	-0.17%
2024/02/22	7	160.21	7.2	160.76	160.00	-0.2	835	-0.02%
2024/02/21	1	162.00	0.1	163.02	162.50	0.9	828	0.11%
2024/02/20	2	161.00	2.2	161.50	162.00	-0.2	828	-0.02%
2024/02/19	1	160.50	1.6	161.24	162.50	-0.6	834	-0.08%
2024/02/16	13	158.04	52	158.47	158.50	-39	833	-4.67%
2024/02/15	17	158.94	19.5	159.31	159.50	-2.5	829	-0.30%
2024/02/05	0	172.00	0	0.00	171.50	0	797	0.00%
2024/02/02	0	174.00	1	172.03	172.00	-1	812	-0.13%
2024/02/01	0	173.50	0.4	173.64	172.50	-0.4	830	-0.05%
2024/01/31	1	173.50	2	172.50	172.00	-1	840	-0.12%
2024/01/30	0.5	174.00	0	0.00	174.50	0.5	847	0.06%
2024/01/26	0	0.00	2	172.50	171.50	-2	846	-0.24%
2024/01/24	0	173.50	0	0.00	172.50	0	845	0.00%
2024/01/22	0	173.50	0	0.00	175.00	0	849	0.00%
2024/01/18	3.2	180.67	0.1	181.50	178.00	3.1	833	0.37%
2024/01/17	1	179.51	0.1	181.00	180.50	0.9	812	0.11%
2024/01/16	1	179.00	8	178.13	179.00	-7	766	-0.91%
2024/01/15	2	171.50	5.1	171.20	171.50	-3.1	731	-0.42%
2024/01/12	0	0.00	6	172.08	171.00	-6	731	-0.82%
2024/01/09	2	168.00	1.6	168.50	168.00	0.4	732	0.06%
2024/01/05	0.1	169.75	0	0.00	170.00	0.1	737	0.01%
2024/01/04	3	170.00	1.5	169.64	168.50	1.5	748	0.20%
2024/01/03	6	172.25	0.2	172.15	170.00	5.8	755	0.76%
2024/01/02	0.1	171.00	0	0.00	171.50	0.1	743	0.01%
2023/12/29	0.1	170.50	0	0.00	171.00	0.1	744	0.01%
2023/12/28	0	171.50	0.2	170.65	169.50	-0.2	745	-0.02%
2023/12/27	4	170.13	0.1	171.50	170.50	3.9	752	0.52%
2023/12/26	1	167.50	1.1	168.67	168.00	-0.1	765	-0.01%
2023/12/25	0	0.00	10.1	168.00	167.50	-10.1	795	-1.27%
2023/12/22	2	168.50	11.3	169.10	168.50	-9.3	804	-1.15%
2023/12/21	0	0.00	1.1	170.52	170.50	-1.1	801	-0.13%
2023/12/20	0	0.00	34.3	168.79	169.00	-34.3	804	-4.26%
2023/12/19	4	168.63	6.1	169.20	169.00	-2.1	808	-0.26%
2023/12/18	5	170.40	4.7	171.47	170.50	0.3	798	0.04%
2023/12/15	4	171.00	3.7	171.75	171.00	0.3	792	0.04%
2023/12/14	0	0.00	0.5	172.76	172.00	-0.5	782	-0.06%
2023/12/13	2.4	171.08	7.9	171.09	171.00	-5.5	770	-0.71%
2023/12/12	6	172.33	122.8	173.12	171.50	-116.8	761	-15.34%	大賣/鉅額交易
2023/12/11	0	0.00	0	177.00	176.50	0	742	0.00%
2023/12/08	8	178.94	6	177.17	177.00	2	737	0.27%
2023/12/07	2	180.50	28	182.11	180.00	-26	725	-3.59%
2023/12/06	11	185.86	9	186.00	185.00	2	711	0.28%
2023/12/05	124	187.31	27	187.63	185.50	97	704	13.76%	大買/
2023/12/04	118.8	186.29	24.1	188.35	190.00	94.7	684	13.84%	大買/
2023/12/01	87	180.83	17	180.50	180.50	70	621	11.27%
2023/11/30	1	174.00	2	175.00	172.50	-1	575	-0.17%
2023/11/29	6	175.58	0	0.00	175.00	6	572	1.05%
2023/11/28	7	178.21	1	176.00	176.00	6	572	1.05%
2023/11/27	2	176.00	0	0.00	173.50	2	566	0.35%
2023/11/21	0	0.00	0.1	172.87	173.50	-0.1	573	-0.02%
2023/11/20	2	170.00	2	170.98	169.50	0	570	-0.01%
2023/11/17	3	167.83	3.2	168.82	168.50	-0.2	568	-0.04%
2023/11/16	8	166.63	9.5	167.44	167.00	-1.5	570	-0.26%
2023/11/15	5	168.70	4.3	169.71	168.50	0.7	558	0.13%
2023/11/14	3	169.17	3.9	169.76	168.50	-0.9	552	-0.16%
2023/11/13	0	0.00	1	171.00	171.00	-1	552	-0.18%
2023/11/10	0	0.00	6	175.17	172.00	-6	548	-1.09%
2023/11/09	5	183.39	3.7	180.91	177.00	1.4	536	0.26%
2023/11/08	2	180.00	11	179.95	179.00	-9	527	-1.71%
2023/11/07	4.1	180.11	1	180.50	180.00	3.1	519	0.60%
2023/11/03	0.2	175.50	0	0.00	175.00	0.2	512	0.04%
2023/11/02	0	0.00	2	175.00	175.00	-2	525	-0.38%
2023/11/01	1	176.50	0	0.00	174.00	1	526	0.19%
2023/10/27	1	175.50	0	0.00	175.50	1	536	0.19%
2023/10/25	0	0.00	2	176.00	175.00	-2	565	-0.35%
2023/10/24	3	176.83	0	0.00	176.00	3	576	0.52%
2023/10/23	0.1	173.50	1	174.50	175.00	-0.9	582	-0.16%
2023/10/20	0.3	171.20	0	0.00	171.50	0.3	586	0.04%
2023/10/19	0.2	174.63	0	0.00	173.50	0.2	594	0.03%
2023/10/18	0	0.00	3.6	171.88	171.00	-3.6	605	-0.60%
2023/10/17	5	175.00	1	176.00	173.50	4	623	0.64%
2023/10/16	1	176.50	1	176.00	175.50	0	657	0.00%
2023/10/13	5	178.00	8	177.56	176.50	-3	670	-0.45%
2023/10/12	9.1	176.81	0	0.00	177.00	9.1	678	1.35%
2023/10/11	1	176.95	3.3	173.60	172.50	-2.3	668	-0.35%
2023/10/04	1	178.50	5	179.10	181.00	-4	660	-0.61%
2023/10/03	4	182.00	3.1	180.33	180.50	1	665	0.14%
2023/10/02	3.2	182.63	18	182.22	182.50	-14.8	664	-2.23%
2023/09/28	19.9	183.34	16	182.62	180.50	3.9	659	0.58%
2023/09/27	10.3	177.67	1	177.50	178.50	9.3	630	1.47%
2023/09/25	1	175.50	4	175.13	176.00	-3	625	-0.48%
2023/09/22	2	174.25	1	175.50	175.00	1	621	0.16%
2023/09/21	1	169.00	1.3	169.58	169.00	-0.3	619	-0.05%
2023/09/20	3	171.17	7.1	171.16	171.50	-4.1	623	-0.66%
2023/09/19	0	0.00	2	173.25	173.00	-2	628	-0.32%
2023/09/18	2	174.00	6	174.33	174.00	-4	633	-0.63%
2023/09/15	4	173.63	4	172.75	173.00	0	637	0.00%
2023/09/14	2	173.50	0.2	174.00	173.50	1.8	640	0.28%
2023/09/13	0	0.00	1.1	173.02	172.00	-1.1	648	-0.16%
2023/09/12	2	172.00	1.5	173.33	172.00	0.5	660	0.07%
2023/09/11	0	174.50	8	175.94	172.50	-8	663	-1.21%
2023/09/08	8	175.19	4	172.75	174.50	4	669	0.60%
2023/09/07	18	174.39	1	175.50	174.50	17	675	2.52%
2023/09/06	4	170.38	5.6	169.46	174.00	-1.6	663	-0.24%
2023/09/05	1	171.50	5	171.40	171.00	-4	649	-0.62%
2023/09/04	5	165.80	2.1	164.82	166.00	2.9	642	0.45%
2023/09/01	1	163.50	2.6	165.80	164.50	-1.6	661	-0.23%
2023/08/31	0	0.00	0	163.50	162.50	0	662	0.00%
2023/08/30	4	163.62	2.2	163.89	163.50	1.8	664	0.28%
2023/08/29	1	165.50	1.1	164.00	165.00	-0.1	670	-0.01%
2023/08/28	1	158.50	1.2	159.31	160.00	-0.2	676	-0.03%
2023/08/25	7	159.71	3.5	158.38	159.50	3.5	681	0.52%
2023/08/24	3	160.33	0.5	160.99	160.50	2.5	689	0.36%
2023/08/23	4	157.63	75.3	157.99	157.50	-71.3	695	-10.25%
2023/08/22	9	157.83	9.3	158.65	157.50	-0.3	723	-0.04%
2023/08/21	1	159.50	0.8	160.68	160.50	0.2	731	0.02%
2023/08/18	0	0.00	1.6	160.38	158.50	-1.6	746	-0.22%
2023/08/17	3.4	158.75	5.1	159.37	161.50	-1.7	765	-0.23%
2023/08/16	3	160.67	44.1	160.36	160.00	-41.1	762	-5.39%
2023/08/15	0	160.50	0.1	161.50	162.50	-0.1	769	-0.01%
2023/08/14	9	160.28	14.3	161.90	159.00	-5.3	778	-0.69%
2023/08/11	2	166.75	3.8	167.72	167.00	-1.8	779	-0.23%
2023/08/10	2	168.75	5.8	168.25	168.00	-3.8	790	-0.48%
2023/08/09	0	0.00	0.2	168.50	170.00	-0.2	800	-0.02%
2023/08/08	5	167.70	5.6	168.79	167.00	-0.6	805	-0.07%
2023/08/07	0	0.00	3	170.00	170.50	-3	818	-0.37%
2023/08/04	0	170.50	5	169.00	171.00	-5	890	-0.56%
2023/08/02	5	171.20	8.9	171.89	170.50	-3.9	976	-0.40%
2023/08/01	55	171.14	52	172.72	173.50	3	984	0.30%
2023/07/31	3	172.33	210	172.75	172.00	-207	1,007	-20.55%	大賣/鉅額交易
2023/07/28	7	176.07	3.6	174.33	174.00	3.4	1,010	0.33%
2023/07/27	4	173.00	3.5	171.18	172.00	0.5	1,007	0.04%
2023/07/26	9	174.94	16	175.32	174.00	-7	1,011	-0.69%
2023/07/25	11	178.14	2.1	178.46	177.00	8.9	1,008	0.89%
2023/07/24	2	176.75	3.2	175.75	175.00	-1.2	1,013	-0.12%
2023/07/21	1	179.00	15.3	178.21	177.00	-14.3	1,019	-1.41%
2023/07/20	1.1	183.55	11.2	184.23	183.00	-10	1,026	-0.98%
2023/07/19	44.6	184.79	6	185.33	185.50	38.6	1,021	3.78%
2023/07/18	45.3	179.72	19	179.08	179.00	26.3	1,040	2.52%
2023/07/17	16.3	181.33	5	180.10	182.00	11.3	1,136	0.99%
2023/07/14	12	179.13	9	176.83	177.50	3	1,255	0.24%
2023/07/13	2	177.25	0.2	175.00	175.00	1.8	1,296	0.14%
2023/07/12	0	0.00	1.8	174.64	174.00	-1.8	1,315	-0.14%
2023/07/11	0	0.00	1	175.00	174.50	-1	1,329	-0.08%
2023/07/10	0	0.00	0.3	177.09	176.50	-0.3	1,353	-0.03%
2023/07/07	2.1	173.26	3.4	172.88	173.50	-1.3	1,369	-0.09%
2023/07/06	0	177.00	11.4	179.11	175.00	-11.4	1,367	-0.83%
2023/07/05	6.1	178.33	0	0.00	177.00	6.1	1,368	0.44%
2023/07/04	1.1	177.05	1	177.50	177.00	0.1	1,378	0.01%
2023/07/03	72.1	178.09	49.2	179.94	178.50	22.9	1,403	1.63%
2023/06/30	20	178.10	1.2	178.15	177.50	18.8	1,437	1.31%
2023/06/29	0	0.00	6	178.00	178.00	-6	1,445	-0.42%
2023/06/28	6	176.25	9.7	175.29	176.00	-3.7	1,448	-0.25%
2023/06/27	17	177.50	4.6	177.08	175.50	12.4	1,465	0.85%
2023/06/26	5	174.20	1.4	175.58	173.50	3.6	1,481	0.24%
2023/06/21	0	0.00	15.1	174.38	174.50	-15.1	1,494	-1.01%
2023/06/20	6	176.17	7.9	175.50	175.00	-1.9	1,508	-0.13%
2023/06/19	9	179.11	14.6	178.14	176.50	-5.6	1,518	-0.37%
2023/06/16	9	181.61	32.1	180.05	179.50	-23.1	1,531	-1.51%
2023/06/15	0	0.00	32.4	176.43	177.50	-32.4	1,548	-2.09%
2023/06/14	14	178.43	2.2	177.66	177.00	11.8	1,562	0.76%
2023/06/13	12	176.92	12	177.25	175.50	0	1,574	0.00%
2023/06/12	2	178.75	79.4	179.47	178.50	-77.4	1,600	-4.84%
2023/06/09	5	180.40	6.6	179.82	179.50	-1.6	1,618	-0.10%
2023/06/08	3	179.00	16.2	179.86	178.00	-13.2	1,632	-0.81%
2023/06/07	27	181.87	7	179.50	182.50	20	1,648	1.21%
2023/06/06	8	177.00	0.6	177.00	177.50	7.4	1,655	0.45%
2023/06/05	3	176.67	67.7	176.57	176.50	-64.7	1,682	-3.84%
2023/06/02	11	176.09	22.7	175.38	176.00	-11.7	1,711	-0.68%
2023/06/01	8	174.69	58.7	174.40	174.00	-50.7	1,772	-2.86%
2023/05/31	9	178.00	4	177.00	176.50	5	1,788	0.28%
2023/05/30	6	176.00	113.1	174.76	174.50	-107.1	1,830	-5.85%	大賣/鉅額交易
2023/05/29	9	177.89	0	0.00	179.50	9	1,863	0.48%
2023/05/26	7	174.93	67	174.23	173.50	-60	1,952	-3.07%
2023/05/25	10	178.35	98	178.41	178.50	-88	1,957	-4.49%
2023/05/24	6	181.50	12	180.17	180.00	-6	1,983	-0.30%
2023/05/23	1.4	181.93	5	184.90	183.00	-3.6	2,013	-0.18%
2023/05/22	3	183.50	1	180.50	183.50	2	2,084	0.10%
2023/05/19	26	180.92	19	180.89	180.50	7	2,155	0.32%
2023/05/18	42	183.56	11	182.32	183.00	31	2,189	1.42%
2023/05/17	10	180.80	10	180.55	182.50	0	2,266	0.00%
2023/05/16	5.1	180.29	2	180.00	177.00	3.1	2,293	0.13%
2023/05/15	2	178.00	20	178.98	178.00	-18	2,302	-0.78%
2023/05/12	4.1	182.15	3	180.00	182.00	1.1	2,314	0.05%
2023/05/11	9	180.00	10	181.80	180.00	-1	2,328	-0.04%
2023/05/10	21	181.67	54	181.10	182.50	-33	2,345	-1.41%
2023/05/09	2.1	192.32	152	188.08	187.00	-149.9	2,324	-6.45%	大賣/鉅額交易
2023/05/08	4	210.13	121	208.38	207.50	-117	2,315	-5.05%	大賣/鉅額交易
2023/05/05	23	212.04	1	211.00	214.00	22	2,387	0.92%
2023/05/04	0	206.13	182	207.13	205.00	-182	2,392	-7.61%	大賣/鉅額交易
2023/05/03	14	212.00	7	211.14	209.00	7	2,399	0.29%
2023/05/02	11	213.91	2	210.75	214.00	9	2,475	0.36%
2023/04/28	1	209.00	10	205.50	207.50	-9	2,506	-0.36%
2023/04/27	15	208.50	8	203.88	205.00	7	2,516	0.28%
2023/04/26	54.7	207.97	3	207.17	206.50	51.7	2,542	2.03%
2023/04/25	8	205.56	1	203.50	203.50	7	2,540	0.28%
2023/04/24	37.1	212.38	3	209.67	209.50	34.1	2,546	1.34%
2023/04/21	55	212.78	30.7	213.26	211.50	24.3	2,549	0.95%
2023/04/20	71	231.68	215	228.40	219.00	-144	2,514	-5.73%	大賣/鉅額交易
2023/04/19	218.1	228.16	113.1	227.68	229.00	105.1	2,467	4.26%	大買/大賣/鉅額交易
2023/04/18	153	216.51	34	212.75	216.00	119	2,348	5.07%	大買/鉅額交易
2023/04/17	16	212.53	14.1	212.15	209.50	1.9	2,347	0.08%
2023/04/14	15	210.33	9	209.55	208.50	6	2,367	0.25%
2023/04/13	8	208.69	19	208.18	208.00	-11	2,392	-0.46%
2023/04/12	36	207.15	0	206.17	208.00	36	2,397	1.50%
2023/04/11	1	203.50	3.1	205.48	203.50	-2.1	2,425	-0.09%
2023/04/10	17	204.09	34	204.51	203.50	-17	2,475	-0.69%
2023/04/07	28	203.71	14.2	202.35	204.00	13.8	2,559	0.54%
2023/04/06	25	202.74	9	202.78	200.50	16	2,678	0.60%
2023/03/31	44	205.06	7.3	204.03	202.00	36.8	2,811	1.31%
2023/03/30	0.4	198.92	7	199.50	197.50	-6.6	3,108	-0.21%
2023/03/29	11	199.50	2	198.50	199.50	9	3,205	0.28%
2023/03/28	2	197.01	10	200.70	197.00	-8	3,266	-0.24%
2023/03/27	7	205.00	18	202.11	204.50	-11	3,322	-0.33%
2023/03/24	40	200.11	1	196.50	201.00	39	3,367	1.16%
2023/03/23	2	199.97	69	197.78	196.50	-67	3,363	-1.99%
2023/03/22	62.1	200.51	15	199.47	200.50	47.1	3,385	1.39%
2023/03/21	17	199.53	4	198.25	200.50	13	3,420	0.38%
2023/03/20	3	194.66	1	192.50	195.50	2	3,497	0.06%
2023/03/17	36	196.29	50	196.57	195.50	-14	3,569	-0.39%
2023/03/16	4.4	196.86	24	195.15	195.50	-19.6	3,659	-0.54%
2023/03/15	11	199.09	53	198.46	197.00	-42	3,802	-1.10%
2023/03/14	14	203.86	8	202.00	202.00	6	3,977	0.15%
2023/03/13	12	201.08	26	199.48	201.50	-14	4,040	-0.35%
2023/03/10	19	203.68	64	202.80	201.00	-45	4,087	-1.10%
2023/03/09	2	203.50	7	205.28	205.50	-5	4,083	-0.12%
2023/03/08	10	208.50	25	206.42	207.50	-15	4,088	-0.37%
2023/03/07	8.1	206.40	2	210.00	206.50	6.1	4,101	0.15%
2023/03/06	64	209.88	32	210.22	209.50	32	4,078	0.79%
2023/03/03	7	220.28	40	219.78	217.00	-33	4,039	-0.82%
2023/03/02	39	219.52	5	217.92	222.00	34	4,034	0.84%
2023/03/01	74	215.70	6	213.75	212.50	68	3,991	1.70%
2023/02/24	30.3	216.30	24.6	221.58	212.50	5.7	3,949	0.14%
2023/02/23	95.2	231.38	11	230.50	232.50	84.2	3,848	2.19%
2023/02/22	9	227.61	24.2	226.79	229.50	-15.2	3,814	-0.40%
2023/02/21	13	228.81	68.3	228.53	229.00	-55.3	3,780	-1.46%
2023/02/20	60.1	225.25	398.4	223.38	224.50	-338.3	3,737	-9.05%	大賣/鉅額交易
2023/02/17	96	219.73	118	211.56	221.00	-22	3,651	-0.60%	大賣/
2023/02/16	54	212.23	49	210.35	212.50	5	3,604	0.14%
2023/02/15	156	207.44	76	206.14	208.00	80	3,562	2.25%	大買/
2023/02/14	355	202.05	10	201.25	202.50	345	3,473	9.93%	大買/鉅額交易
2023/02/13	16	199.13	12	200.00	198.00	4	3,436	0.12%
2023/02/10	4	199.50	8	198.69	198.50	-4	3,417	-0.12%
2023/02/09	2	200.00	4	198.75	200.00	-2	3,392	-0.06%
2023/02/08	1	196.50	286	196.32	198.00	-285	3,368	-8.46%	大賣/鉅額交易
2023/02/07	11	196.86	158	196.76	197.00	-147	3,324	-4.42%	大賣/鉅額交易
2023/02/06	84	204.96	24.2	201.55	199.00	59.8	3,271	1.83%
2023/02/03	21	198.81	47	200.44	200.00	-26	3,194	-0.81%
2023/02/02	20	192.25	21	189.14	192.00	-1	3,109	-0.03%
2023/02/01	25.5	187.61	12	187.92	187.50	13.5	3,081	0.44%
2023/01/31	84	188.76	108	188.31	188.50	-24	3,060	-0.78%	大賣/
2023/01/30	9	181.06	5	180.70	182.00	4	2,984	0.13%
2023/01/17	15	175.83	6	176.50	175.00	9	2,963	0.30%
2023/01/16	52	176.75	32	176.42	176.00	20	2,951	0.68%
2023/01/13	9	174.17	9	171.56	172.00	0	2,917	0.00%
2023/01/12	16	171.38	17	169.38	172.00	-1	2,911	-0.03%
2023/01/11	1	175.99	2	174.50	170.50	-1	2,886	-0.03%
2023/01/10	9	175.94	15	175.03	174.50	-6	2,875	-0.21%
2023/01/09	19	170.55	4	170.00	176.00	15	2,880	0.52%
2023/01/06	12	173.25	2	173.25	172.00	10	2,826	0.35%
2023/01/05	17	177.94	11	177.82	175.00	6	2,817	0.21%
2023/01/04	13	176.88	6	177.50	174.00	7	2,779	0.25%
2023/01/03	9	175.50	20	173.35	176.50	-11	2,737	-0.40%
2022/12/30	37	171.26	44	170.32	171.00	-7	2,697	-0.26%
2022/12/29	13	171.00	17.3	169.67	172.00	-4.3	2,682	-0.16%
2022/12/28	11.5	174.35	1	176.50	171.00	10.5	2,632	0.40%
2022/12/27	50	177.07	51	175.68	177.50	-1	2,578	-0.04%
2022/12/26	55	179.98	54	180.49	175.00	1	2,479	0.04%
2022/12/23	58	177.92	85	178.38	174.50	-27	2,353	-1.15%
2022/12/22	315	177.54	219.1	176.04	180.50	95.9	2,204	4.35%	大買/大賣/
2022/12/21	297	167.85	101	167.47	170.50	196	1,877	10.44%	大買/大賣/鉅額交易
2022/12/20	44	156.11	58	163.43	155.00	-14	1,778	-0.79%
2022/12/19	18	165.11	17	163.68	165.50	1	1,714	0.06%
2022/12/16	23	161.78	21	162.81	157.50	2	1,638	0.12%
2022/12/15	6.1	162.32	3	162.00	159.50	3.1	1,573	0.19%
2022/12/14	5	160.10	54.1	159.82	162.00	-49.1	1,559	-3.15%
2022/12/13	24	161.29	29	161.62	157.50	-5	1,518	-0.33%
2022/12/12	63.1	160.34	88	159.64	158.00	-25	1,477	-1.69%
2022/12/09	210.1	168.65	270	167.08	172.50	-59.9	1,379	-4.35%	大買/大賣/
2022/12/08	140	164.34	86	163.03	168.00	54	1,281	4.22%	大買/
2022/12/07	78	171.34	277	175.55	169.50	-199	1,175	-16.92%	大賣/鉅額交易
2022/12/06	249.1	175.64	122.6	174.82	176.50	126.5	1,013	12.48%	大買/大賣/鉅額交易
2022/12/05	196	163.15	180	160.38	168.00	16	811	1.97%	大買/大賣/
2022/12/02	219	151.78	72.1	148.01	153.00	146.9	741	19.82%	大買/鉅額交易
2022/12/01	16	141.06	100	139.82	139.50	-84	714	-11.75%
2022/11/30	40	138.91	36	135.88	140.00	4	703	0.57%
2022/11/29	75	133.88	23	135.13	137.00	52	680	7.64%
2022/11/28	0	129.00	39	128.33	127.50	-39	641	-6.08%
2022/11/25	127	134.39	7.1	131.71	132.00	119.9	645	18.57%	大買/鉅額交易
2022/11/24	5	132.80	11	127.73	127.00	-6	655	-0.92%
2022/11/23	20	124.90	0	0.00	125.50	20	634	3.15%
2022/11/22	0	121.00	0	0.00	120.50	0	631	0.00%
2022/11/18	0	0.00	10	122.40	123.00	-10	630	-1.59%
2022/11/17	2	125.00	2	125.00	123.50	0	631	0.00%
2022/11/16	2	122.00	13	121.88	124.00	-11	627	-1.75%
2022/11/15	2	121.50	5	122.00	122.00	-3	626	-0.48%
2022/11/14	26.1	124.62	0	0.00	123.00	26.1	623	4.18%
2022/11/11	0	114.50	0	0.00	114.00	0	597	0.01%
2022/11/10	0	0.00	0.3	113.50	114.00	-0.3	597	-0.04%
2022/11/02	0	0.00	1	111.00	112.50	-1	643	-0.16%
2022/10/31	1	107.00	0	0.00	107.50	1	661	0.15%
2022/10/28	0	0.00	1	106.00	105.00	-1	658	-0.15%
2022/10/27	1	107.50	0	0.00	108.50	1	650	0.15%
2022/10/26	0	0.00	1	106.50	106.00	-1	642	-0.16%
2022/10/25	4	105.75	8	105.00	104.00	-4	630	-0.63%
2022/10/24	0	113.50	4	114.00	112.00	-4	604	-0.66%
2022/10/20	1.1	113.60	0.3	114.50	115.00	0.8	594	0.13%
2022/10/19	3	115.17	0.5	114.00	114.50	2.5	585	0.43%
2022/10/18	0	0.00	1	113.50	113.00	-1	578	-0.17%
2022/10/17	0.1	111.08	4	112.00	112.00	-3.9	568	-0.68%
2022/10/14	0	0.00	1	123.00	120.00	-1	548	-0.18%
2022/10/13	0	122.00	6	119.33	119.00	-6	547	-1.10%
2022/10/12	2	130.00	0	0.00	128.00	2	539	0.37%
2022/10/11	0	125.00	2	124.50	124.50	-2	535	-0.37%
2022/10/07	3	129.00	0	0.00	129.00	3	534	0.56%
2022/10/06	7	128.21	1	126.51	128.00	6	533	1.12%
2022/10/05	1	126.00	1	126.00	124.00	0	519	0.00%
2022/10/03	0.3	122.99	1	123.00	123.50	-0.7	515	-0.14%
2022/09/30	1	120.50	16	120.56	124.50	-15	515	-2.91%
2022/09/29	0	123.50	1	125.00	123.00	-1	508	-0.20%
2022/09/28	2	126.25	6	126.50	123.50	-4	497	-0.80%
2022/09/26	0	0.00	6	131.92	129.50	-6	481	-1.25%
2022/09/23	3	139.00	4	137.88	136.00	-1	485	-0.21%
2022/09/22	2	141.00	0	0.00	140.00	2	485	0.41%
2022/09/21	1	142.50	2	142.75	143.50	-1	485	-0.21%
2022/09/20	1	145.00	1	144.50	144.00	0	489	0.00%
2022/09/19	1	148.50	0	0.00	144.00	1	496	0.20%
2022/09/16	1	148.50	2	149.00	150.00	-1	489	-0.20%
2022/09/15	4	149.50	0	0.00	149.00	4	490	0.82%
2022/09/14	0	0.00	4	147.50	148.50	-4	491	-0.81%
2022/09/13	2	151.00	38	148.79	148.00	-36	489	-7.35%
2022/09/12	23	149.33	12	148.21	149.00	11	488	2.25%
2022/09/08	10	147.20	10	146.20	145.50	0	481	0.00%
2022/09/07	36.3	149.13	19	147.84	149.50	17.3	466	3.70%
2022/09/06	2	140.50	10	145.20	142.50	-8	431	-1.86%
2022/09/05	9	143.06	17	142.91	143.50	-8	421	-1.90%
2022/09/02	8	144.00	24	143.75	143.50	-16	417	-3.83%
2022/09/01	25.1	146.88	7	146.21	145.00	18	428	4.21%
2022/08/31	34.5	145.20	10	145.75	146.50	24.5	414	5.91%
2022/08/30	14	137.57	4	136.25	138.00	10	376	2.67%
2022/08/29	2	133.00	0	0.00	133.50	2	379	0.53%
2022/08/25	0	137.00	7	136.50	136.00	-7	383	-1.83%
2022/08/24	7	136.29	5	136.70	136.50	2	381	0.53%
2022/08/22	1	135.50	4	135.50	135.50	-3	388	-0.77%
2022/08/19	2	132.75	2	133.25	134.00	0	386	0.00%
2022/08/18	1.3	134.28	1	134.00	133.50	0.3	386	0.07%
2022/08/17	0	133.00	6	132.50	132.50	-6	385	-1.56%
2022/08/16	7	133.93	4	133.88	133.50	3	383	0.78%
2022/08/15	2.1	128.30	2	129.00	129.00	0.1	372	0.02%
2022/08/12	2	126.50	3	125.50	126.50	-1	367	-0.26%
2022/08/11	2	127.00	6	126.83	126.50	-4	364	-1.09%
2022/08/10	3	128.33	3	127.33	127.00	0	362	0.00%
2022/08/09	3	130.33	3	129.67	130.00	0	360	0.00%
2022/08/08	2.2	129.99	5	129.80	129.50	-2.8	347	-0.82%
2022/08/05	4	143.38	5	141.70	143.50	-1	336	-0.30%
2022/08/04	1	141.00	0	0.00	140.50	1	356	0.28%
2022/08/03	1	142.50	0	0.00	142.00	1	361	0.28%
2022/08/02	0	0.00	5	144.30	145.00	-5	380	-1.31%
2022/08/01	0.1	145.00	2	144.50	144.00	-1.9	414	-0.46%
2022/07/29	3	144.17	1	143.00	144.00	2	422	0.47%
2022/07/28	0	0.00	2	141.00	141.00	-2	424	-0.47%
2022/07/26	2	143.25	1	143.00	142.50	1	430	0.23%
2022/07/25	5.8	144.34	4	144.88	145.00	1.8	433	0.42%
2022/07/22	0	144.28	1	143.50	144.00	-1	435	-0.23%
2022/07/21	2	144.75	6	143.67	144.00	-4	444	-0.90%
2022/07/20	6	150.17	0	0.00	149.00	6	441	1.36%
2022/07/19	1	151.00	0	0.00	150.50	1	438	0.23%
2022/07/18	0	151.00	0	0.00	151.00	0	443	0.00%
2022/07/15	3	152.50	0	0.00	152.50	3	450	0.67%
2022/07/13	3	155.00	1	153.00	153.50	2	464	0.43%
2022/07/12	1	148.00	1	148.00	149.00	0	466	0.00%
2022/07/08	2	149.00	0	0.00	149.00	2	479	0.42%
2022/07/07	2	148.00	5	148.10	149.00	-3	482	-0.62%
2022/07/06	7	148.21	2	146.00	145.00	5	492	1.01%
2022/07/05	3	145.67	4	145.75	147.00	-1	497	-0.20%
2022/07/04	1	142.50	0	0.00	142.00	1	500	0.20%
2022/07/01	2	145.00	7	144.57	142.00	-5	508	-0.98%
2022/06/30	0	0.00	9	156.56	154.50	-9	531	-1.69%
2022/06/29	1	158.50	3	157.00	158.50	-2	538	-0.37%
2022/06/28	8	161.87	20	163.38	159.00	-12	546	-2.19%
2022/06/27	24	164.87	19	164.61	165.50	5	550	0.91%
2022/06/24	10	161.80	17	161.09	161.00	-7	544	-1.29%
2022/06/23	16	161.94	4	159.00	158.00	12	546	2.19%
2022/06/22	1	158.50	6	159.92	158.50	-5	566	-0.88%
2022/06/21	4	159.25	1	155.50	161.00	3	598	0.50%
2022/06/20	0	156.00	3	158.17	153.50	-3	613	-0.49%
2022/06/17	2	158.75	3	158.17	158.00	-1	630	-0.16%
2022/06/16	0	159.50	30	159.83	156.00	-30	631	-4.75%
2022/06/15	21	160.64	21	159.95	159.00	0	632	0.00%
2022/06/14	32.8	159.92	9	157.22	159.00	23.8	633	3.76%
2022/06/13	3	161.33	21	160.19	160.00	-18	636	-2.83%
2022/06/10	25	165.36	16.1	161.67	164.00	8.9	639	1.40%
2022/06/09	0	156.50	6	156.67	156.00	-6	624	-0.96%
2022/06/08	4	160.85	19	158.84	157.50	-15	633	-2.36%
2022/06/07	23.1	160.44	2.1	159.41	161.50	21	639	3.28%
2022/06/06	1	157.00	7	156.93	156.00	-6	645	-0.93%
2022/06/02	7.1	158.44	10	157.55	159.00	-2.9	668	-0.43%
2022/06/01	0.3	158.50	9	157.17	157.00	-8.7	690	-1.26%
2022/05/31	17.1	156.12	13	154.92	157.50	4.1	746	0.54%
2022/05/30	8	152.50	6	152.08	152.00	2	769	0.26%
2022/05/27	0	0.00	3	149.83	150.00	-3	772	-0.39%
2022/05/26	0	0.00	3	149.33	147.00	-3	775	-0.39%
2022/05/25	2	150.50	2	149.25	149.50	0	780	0.00%
2022/05/24	3	151.00	1	149.00	147.50	2	800	0.25%
2022/05/23	0	0.00	2	149.50	149.50	-2	802	-0.25%
2022/05/20	0	0.00	5	148.40	148.50	-5	811	-0.62%
2022/05/19	1	149.00	5.1	146.07	149.00	-4.1	813	-0.50%
2022/05/18	7	149.43	2	147.00	148.00	5	816	0.61%
2022/05/17	2	147.00	3	143.83	147.00	-1	829	-0.12%
2022/05/16	0.1	144.94	2	145.00	144.00	-1.9	850	-0.23%
2022/05/13	21	144.36	2	140.00	144.50	19	862	2.20%
2022/05/12	0.1	141.32	24.2	141.20	140.00	-24.1	856	-2.82%
2022/05/11	2	147.00	1	149.00	148.00	1	844	0.12%
2022/05/10	3	148.00	5	149.90	150.00	-2	853	-0.23%
2022/05/09	1	154.00	7	155.14	153.50	-6	840	-0.71%
2022/05/06	2.3	169.00	13	168.65	169.00	-10.7	819	-1.31%
2022/05/05	0	0.00	2	171.00	171.00	-2	822	-0.24%
2022/05/04	0	171.00	2	171.50	170.00	-2	825	-0.24%
2022/05/03	0	170.00	3	170.83	171.50	-3	828	-0.36%
2022/04/29	0	0.00	4	172.63	170.50	-4	842	-0.47%
2022/04/28	4	172.75	3	171.67	172.00	1	844	0.12%
2022/04/27	3	170.83	6	169.33	171.00	-3	846	-0.35%
2022/04/26	0	0.00	1	171.50	171.00	-1	841	-0.12%
2022/04/25	0	173.08	3	171.67	173.00	-3	844	-0.35%
2022/04/22	2	176.00	2	176.00	175.50	0	853	0.00%
2022/04/21	2	179.25	3	180.50	179.00	-1	850	-0.12%
2022/04/20	3	180.00	1	179.50	181.00	2	851	0.23%
2022/04/19	2	176.25	2	175.00	177.00	0	864	0.00%
2022/04/18	4	174.75	4	174.63	173.00	0	872	0.00%
2022/04/15	0.1	175.01	2	173.75	173.50	-1.9	890	-0.22%
2022/04/14	2	174.25	2	174.25	175.50	0	898	0.00%
2022/04/13	2	176.25	2	176.00	177.00	0	889	0.00%
2022/04/12	6	174.00	8	174.56	172.50	-2	889	-0.22%
2022/04/11	5	177.90	3	176.83	176.50	2	880	0.23%
2022/04/08	1	178.50	0	0.00	178.00	1	883	0.11%
2022/04/07	9.2	177.12	1	177.00	176.50	8.2	881	0.93%
2022/04/06	10	176.80	0	0.00	176.50	10	877	1.14%
2022/04/01	8.3	187.04	2	187.50	186.50	6.3	845	0.75%
2022/03/31	3	189.67	1	189.00	190.00	2	835	0.24%
2022/03/30	1	191.50	1	191.00	191.50	0	827	0.00%
2022/03/29	1	193.00	0	0.00	192.50	1	820	0.12%
2022/03/28	2	193.50	3	191.67	192.50	-1	823	-0.12%
2022/03/25	4	193.62	1	192.50	192.50	3	826	0.36%
2022/03/24	2	201.49	4.1	200.47	198.00	-2.1	808	-0.26%
2022/03/23	4	205.12	7	204.43	205.00	-3	773	-0.39%
2022/03/22	9	205.61	3	203.50	204.50	6	761	0.79%
2022/03/21	7	203.57	1	201.50	201.00	6	754	0.80%
2022/03/18	0	200.00	8	201.13	201.50	-8	755	-1.06%
2022/03/17	9	200.83	0	0.00	201.00	9	758	1.19%
2022/03/16	2	197.50	4	198.25	196.50	-2	768	-0.26%
2022/03/15	1	202.41	2	202.00	197.50	-1	767	-0.13%
2022/03/14	0.1	204.49	2	206.00	205.00	-1.9	768	-0.25%
2022/03/11	3.1	207.62	9	206.33	205.00	-5.9	776	-0.76%
2022/03/10	12	207.42	1	204.50	207.00	11	779	1.41%
2022/03/09	5	201.80	1	200.50	203.00	4	780	0.51%
2022/03/08	0	204.67	6	200.67	196.00	-6	780	-0.77%
2022/03/07	23	207.41	34	212.06	207.00	-11	779	-1.41%
2022/03/04	6	214.17	27	213.24	215.50	-21	769	-2.73%
2022/03/03	31	207.44	2	202.00	211.00	29	727	3.98%
2022/02/25	1	195.99	30	194.30	195.00	-29	730	-3.97%
2022/02/24	2	193.75	35	198.81	194.00	-33	740	-4.46%
2022/02/23	1	204.00	3	203.67	204.00	-2	730	-0.27%
2022/02/22	1.2	202.17	3	203.00	203.00	-1.8	736	-0.24%
2022/02/21	4	207.50	2	207.50	208.00	2	755	0.27%
2022/02/18	2	206.50	5	205.60	207.00	-3	783	-0.38%
2022/02/17	5	208.80	4	207.00	207.00	1	799	0.12%
2022/02/16	15	208.90	2	206.50	209.50	13	805	1.61%
2022/02/15	10.1	204.40	1	205.00	203.00	9.1	831	1.09%
2022/02/14	0	0.00	7	197.21	197.00	-7	871	-0.80%
2022/02/11	2	201.50	6	200.50	201.00	-4	876	-0.46%
2022/02/10	14	200.54	4	196.00	200.50	10	876	1.14%
2022/02/09	4.2	195.60	4	194.75	194.00	0.2	876	0.02%
2022/02/08	13	194.35	0	0.00	195.00	13	876	1.48%
2022/02/07	3	189.50	4	191.50	190.00	-1	870	-0.11%
2022/01/26	0	193.41	4	192.38	192.50	-4	882	-0.45%
2022/01/25	2	195.23	2	194.00	192.50	0	889	0.00%
2022/01/24	4	192.13	11.1	191.34	193.00	-7.1	901	-0.78%
2022/01/21	1	196.00	8	196.50	197.00	-7	893	-0.78%
2022/01/20	0	0.00	2	196.00	196.50	-2	898	-0.22%
2022/01/19	20	198.90	6	198.33	198.00	14	915	1.53%
2022/01/18	0	0.00	2	199.50	199.00	-2	922	-0.22%
2022/01/17	7	198.14	2	196.00	199.50	5	922	0.54%
2022/01/14	4	191.00	3	190.67	191.50	1	915	0.11%
2022/01/13	1.2	192.42	1	190.50	193.00	0.2	923	0.02%
2022/01/12	1	191.00	26	192.85	190.50	-25	924	-2.71%
2022/01/11	1	197.50	17	197.24	196.00	-16	915	-1.75%
2022/01/10	6	198.67	32	197.64	201.00	-26	942	-2.76%
2022/01/07	0	0.00	2	203.50	204.50	-2	935	-0.21%
2022/01/06	0	0.00	5	206.20	206.50	-5	934	-0.53%
2022/01/05	1	207.00	1	206.50	206.50	0	968	0.00%
2022/01/03	0.2	207.95	2	207.25	205.50	-1.8	994	-0.19%
2021/12/30	1	208.50	2	209.00	208.50	-1	989	-0.10%
2021/12/29	7	208.50	2	208.25	208.50	5	996	0.50%
2021/12/28	1	207.50	0	0.00	207.50	1	1,000	0.10%
2021/12/24	1	207.50	1	207.00	207.50	0	1,034	0.00%
2021/12/23	0	0.00	3	206.83	206.00	-3	1,038	-0.29%
2021/12/22	0	0.00	2	209.00	206.00	-2	1,048	-0.19%
2021/12/21	4	207.38	1	205.50	208.50	3	1,051	0.29%
2021/12/20	20	204.50	10	204.50	205.00	10	1,048	0.96%
2021/12/17	3.2	203.51	3	203.50	203.00	0.2	1,055	0.01%
2021/12/16	3.1	204.50	3	204.00	204.00	0.1	1,079	0.01%
2021/12/15	0	0.00	6	205.17	205.50	-6	1,089	-0.55%
2021/12/14	1	204.50	1	204.00	202.00	0	1,094	0.00%
2021/12/13	2.1	203.02	1	202.00	202.50	1.1	1,113	0.10%
2021/12/10	2	203.50	1	202.00	202.50	1	1,139	0.09%
2021/12/09	4	206.25	0	0.00	206.50	4	1,139	0.35%
2021/12/08	5	206.00	8	206.19	206.00	-3	1,141	-0.26%
2021/12/07	15	209.90	3	205.50	205.50	12	1,153	1.04%
2021/12/06	18	209.72	3	209.00	209.50	15	1,152	1.30%
2021/12/03	10	206.20	3	208.00	208.00	7	1,160	0.60%
2021/12/02	5.2	203.55	3	203.50	203.50	2.2	1,168	0.18%
2021/12/01	2.1	203.78	1	206.50	203.00	1.1	1,169	0.09%
2021/11/30	1	206.50	1	209.00	207.50	0	1,156	0.00%
2021/11/29	3	211.00	1	210.00	207.50	2	1,154	0.17%
2021/11/26	4.1	213.59	6	211.33	210.00	-1.9	1,152	-0.16%
2021/11/25	3	216.00	2	214.75	213.50	1	1,177	0.08%
2021/11/24	2	213.00	1.1	211.14	215.00	0.9	1,186	0.08%
2021/11/23	1	212.50	2	211.00	210.00	-1	1,185	-0.08%
2021/11/22	1	207.50	7	208.64	209.50	-6	1,177	-0.51%
2021/11/19	0	207.00	0	0.00	207.50	0	1,177	0.00%
2021/11/18	8	208.88	0	0.00	208.00	8	1,194	0.67%
2021/11/17	7	200.50	92.1	199.78	199.50	-85.1	1,188	-7.16%
2021/11/16	4	201.50	9	203.00	203.50	-5	1,172	-0.43%
2021/11/15	8	203.44	10.1	203.26	204.00	-2.1	1,190	-0.17%
2021/11/12	6	210.25	86	203.94	203.50	-80	1,200	-6.66%
2021/11/11	26	215.96	15	215.57	213.00	11	1,161	0.95%
2021/11/10	3	225.00	7	225.14	225.00	-4	1,125	-0.36%
2021/11/09	3	221.00	6	225.75	227.00	-3	1,136	-0.26%
2021/11/08	3	220.50	70	221.73	221.50	-67	1,184	-5.66%
2021/11/05	5	227.90	6	227.33	227.00	-1	1,225	-0.08%
2021/11/04	0.6	231.00	2	231.50	230.50	-1.4	1,234	-0.11%
2021/11/03	1	239.00	4	233.13	232.00	-3	1,248	-0.24%
2021/11/02	2	232.75	2	231.25	231.00	0	1,243	0.00%
2021/11/01	4	233.00	0	0.00	233.00	4	1,268	0.32%
2021/10/29	0	226.00	1	226.00	225.50	-1	1,299	-0.08%
2021/10/28	0	228.50	6	229.33	228.50	-6	1,316	-0.46%
2021/10/27	33	229.11	2	222.00	229.50	31	1,340	2.31%
2021/10/26	1	223.00	0	0.00	221.50	1	1,368	0.07%
2021/10/25	1	221.00	0	0.00	219.50	1	1,414	0.07%
2021/10/21	5.5	225.45	2	224.25	223.50	3.5	1,622	0.22%
2021/10/20	15	221.83	8	222.06	222.00	7	1,710	0.41%
2021/10/19	23	219.72	9	220.00	221.00	14	1,775	0.79%
2021/10/18	0	0.00	5	217.70	222.50	-5	1,810	-0.28%
2021/10/15	3	213.00	3	213.00	212.50	0	1,835	0.00%
2021/10/14	1	213.52	5	213.60	213.50	-4	1,940	-0.20%
2021/10/13	10	218.60	19	214.55	211.50	-9	1,955	-0.46%
2021/10/12	3	223.67	5	230.20	231.50	-2	1,978	-0.10%
2021/10/08	4	229.62	2	229.75	229.00	2	1,996	0.10%
2021/10/07	0	0.00	1	224.00	225.00	-1	2,001	-0.05%
2021/10/06	0	0.00	1	226.00	221.50	-1	2,031	-0.05%
2021/10/05	0	0.00	2	219.75	226.00	-2	2,039	-0.10%
2021/10/04	1	218.00	4	218.75	220.00	-3	2,045	-0.15%
2021/10/01	10.1	218.38	27.1	215.88	215.00	-17	2,042	-0.83%
2021/09/30	2	228.01	4	227.25	227.50	-2	2,024	-0.10%
2021/09/29	2	230.00	127	228.59	228.00	-125	2,038	-6.13%	大賣/鉅額交易
2021/09/28	6	232.00	25	231.04	235.00	-19	2,040	-0.93%
2021/09/27	6	235.42	3	232.50	233.50	3	2,040	0.15%
2021/09/24	4	235.75	9.1	236.45	236.00	-5.1	2,058	-0.25%
2021/09/23	9	229.56	5	232.10	233.00	4	2,061	0.20%
2021/09/22	4	228.00	21	228.31	228.00	-17	2,071	-0.82%
2021/09/17	1	233.00	8	233.31	234.50	-7	2,088	-0.34%
2021/09/16	13	233.50	6.1	232.53	231.50	6.9	2,165	0.32%
2021/09/15	7	245.07	17	240.06	237.50	-10	2,293	-0.44%
2021/09/14	1	250.05	0	0.00	251.00	1	2,320	0.04%
2021/09/13	1	246.50	1	242.00	245.00	0	2,314	0.00%
2021/09/10	6.2	249.64	107	249.20	250.50	-100.8	2,323	-4.34%	大賣/
2021/09/09	6	253.08	3	251.83	252.50	3	2,337	0.13%
2021/09/08	4	251.88	6	252.58	248.00	-2	2,344	-0.09%
2021/09/07	3	259.17	42	258.63	257.00	-39	2,372	-1.64%
2021/09/06	3.2	262.44	4	260.88	259.00	-0.8	2,369	-0.03%
2021/09/03	2.2	263.04	2	261.00	261.50	0.2	2,374	0.01%
2021/09/02	8	264.25	4	261.38	261.00	4	2,388	0.17%
2021/09/01	5	268.70	18	268.72	268.00	-13	2,389	-0.54%
2021/08/31	299	269.68	6	264.25	270.00	293	2,426	12.08%	大買/鉅額交易
2021/08/30	14	262.36	0	0.00	263.50	14	2,417	0.58%
2021/08/27	1	254.50	8	255.38	252.00	-7	2,415	-0.29%
2021/08/26	0	265.50	7	263.64	260.00	-7	2,408	-0.29%
2021/08/25	3	266.00	9	263.17	265.00	-6	2,416	-0.25%
2021/08/24	8.2	261.93	2	257.75	264.00	6.2	2,425	0.26%
2021/08/23	8	262.19	15	260.60	262.00	-7	2,440	-0.29%
2021/08/20	14.1	261.87	2	259.00	260.00	12.1	2,443	0.50%
2021/08/19	1	260.50	22	262.66	257.00	-21	2,482	-0.85%
2021/08/18	78	271.64	12	256.33	272.50	66	2,639	2.50%
2021/08/17	4.1	267.75	0	0.00	264.50	4.1	2,674	0.15%
2021/08/16	11.3	273.69	9	273.50	276.00	2.3	2,775	0.08%
2021/08/13	28	283.77	4	279.13	277.50	24	2,862	0.84%
2021/08/12	12	278.54	6	276.42	281.00	6	2,997	0.20%
2021/08/11	4.2	290.43	89.1	299.45	288.00	-84.9	2,952	-2.88%
2021/08/10	10	314.35	42	312.14	319.50	-32	2,920	-1.10%
2021/08/09	4	324.63	27.1	321.00	317.50	-23.1	2,940	-0.79%
2021/08/06	2	323.50	73	320.97	323.50	-71	2,946	-2.41%
2021/08/05	10.1	319.29	124	318.48	322.00	-113.9	2,951	-3.86%	大賣/鉅額交易
2021/08/04	28	318.98	189	318.58	312.50	-161	2,991	-5.38%	大賣/鉅額交易
2021/08/03	30	326.15	62	322.08	325.00	-32	3,014	-1.06%
2021/08/02	24	326.77	34	320.19	327.50	-10	2,999	-0.33%
2021/07/30	13	322.27	38	328.03	327.00	-25	2,972	-0.84%
2021/07/29	15	335.23	119	332.24	331.50	-104	2,935	-3.54%	大賣/鉅額交易
2021/07/28	56.5	341.00	55.1	339.43	336.00	1.4	2,891	0.05%
2021/07/27	79	327.30	74	331.09	334.00	5	2,822	0.18%
2021/07/26	96	320.46	40.2	317.75	330.00	55.8	2,723	2.05%
2021/07/23	51	299.59	12.6	296.82	300.00	38.4	2,638	1.45%
2021/07/22	24	291.48	10.4	289.60	290.00	13.6	2,589	0.53%
2021/07/21	76	283.72	55	283.56	289.00	21	2,567	0.82%
2021/07/20	161	282.46	67	273.40	283.00	94	2,511	3.74%	大買/
2021/07/19	12	268.00	25	265.30	270.50	-13	2,407	-0.54%
2021/07/16	64	270.49	28.6	269.27	264.50	35.4	2,409	1.47%
2021/07/15	22	264.55	12	261.75	267.50	10	2,363	0.42%
2021/07/14	13	255.08	5	255.20	255.00	8	2,358	0.34%
2021/07/13	13.1	264.19	11	258.59	254.50	2.1	2,374	0.09%
2021/07/12	14	256.21	1	252.00	258.50	13	2,349	0.55%
2021/07/09	0	250.00	1	253.00	250.00	-1	2,349	-0.04%
2021/07/08	3	253.67	2	252.50	255.00	1	2,372	0.04%
2021/07/07	8	251.94	8	252.63	253.00	0	2,393	0.00%
2021/07/06	17	256.62	52	255.01	254.00	-35	2,446	-1.43%
2021/07/05	4	254.50	7	256.21	255.00	-3	2,483	-0.12%
2021/07/02	2	249.00	0.1	251.98	251.00	1.9	2,559	0.07%
2021/07/01	0.3	250.73	17	253.44	248.00	-16.7	2,585	-0.65%
2021/06/30	3	256.50	6	256.67	257.00	-3	2,611	-0.11%
2021/06/29	15	256.67	7	258.57	257.00	8	2,603	0.31%
2021/06/28	14	266.24	28	266.73	263.50	-14	2,579	-0.54%
2021/06/25	77	270.40	50	270.48	265.00	27	2,558	1.06%
2021/06/24	458.4	267.42	192	266.23	264.00	266.4	2,470	10.78%	大買/大賣/鉅額交易
2021/06/23	262	251.61	2	246.00	252.00	260	2,323	11.19%	大買/鉅額交易
2021/06/22	7	243.00	14.3	241.79	241.50	-7.3	2,270	-0.32%
2021/06/21	2	247.50	10	243.50	239.50	-8	2,274	-0.35%
2021/06/18	91.7	248.97	12	245.67	247.00	79.7	2,280	3.49%
2021/06/17	2	246.00	23	244.76	244.00	-21	2,281	-0.92%
2021/06/16	49.1	243.63	5	242.80	244.00	44.1	2,280	1.93%
2021/06/15	2	242.50	1	240.00	240.00	1	2,245	0.04%
2021/06/11	6	241.16	17	239.24	239.50	-11	2,246	-0.49%
2021/06/10	22.1	238.81	45	237.32	239.00	-22.9	2,237	-1.02%
2021/06/09	1	231.01	0	0.00	231.50	1	2,224	0.05%
2021/06/08	3	228.00	150	230.22	230.00	-147	2,213	-6.64%	大賣/鉅額交易
2021/06/07	7	236.64	8	234.81	233.00	-1	2,174	-0.05%
2021/06/04	1	242.50	2	243.00	241.00	-1	2,161	-0.05%
2021/06/03	1	238.50	1	239.00	239.00	0	2,185	0.00%
2021/06/02	5	239.50	0.3	240.00	239.00	4.7	2,200	0.21%
2021/05/28	2	247.00	36	244.68	244.00	-34	2,188	-1.55%
2021/05/27	1	248.99	97	243.99	245.00	-96	2,209	-4.34%
2021/05/26	422.1	259.73	230	255.90	249.50	192.1	2,162	8.88%	大買/大賣/鉅額交易
2021/05/25	35	248.81	35	248.03	249.00	0	1,984	0.00%
2021/05/24	200	252.17	146.1	247.17	245.00	53.9	1,925	2.80%	大買/大賣/
2021/05/21	54.3	249.88	290	249.54	245.50	-235.7	1,832	-12.86%	大賣/鉅額交易
2021/05/20	560	252.06	86	248.48	256.00	474	1,744	27.17%	大買/鉅額交易
2021/05/19	4	231.75	11	230.45	233.50	-7	1,604	-0.44%
2021/05/18	4	232.25	6	227.50	233.00	-2	1,597	-0.13%
2021/05/17	3.1	225.30	13	219.27	215.00	-9.9	1,587	-0.62%
2021/05/14	4.1	236.33	9	233.61	235.00	-4.9	1,561	-0.32%
2021/05/13	4	225.25	11	223.77	227.00	-7	1,543	-0.45%
2021/05/12	132	238.82	58	224.39	225.50	74	1,555	4.76%	大買/
2021/05/11	264	241.23	28	238.43	234.50	236	1,494	15.79%	大買/鉅額交易
2021/05/10	8	232.56	11	225.82	227.00	-3	1,455	-0.21%
2021/05/07	0	224.33	5	223.60	226.00	-5	1,460	-0.34%
2021/05/06	0	224.00	9	223.22	219.50	-9	1,458	-0.62%
2021/05/05	3	222.50	5.8	218.96	218.50	-2.8	1,462	-0.19%
2021/05/04	5.3	221.66	12	219.50	220.00	-6.7	1,478	-0.45%
2021/05/03	1.1	231.83	10	235.45	230.00	-8.9	1,475	-0.61%
2021/04/29	1	242.00	2	238.50	242.50	-1	1,461	-0.07%
2021/04/28	1	240.00	15	242.30	239.00	-14	1,458	-0.96%
2021/04/27	29	246.02	0	0.00	245.00	29	1,447	2.00%
2021/04/26	1	241.00	0	0.00	240.50	1	1,422	0.07%
2021/04/23	13	242.81	12	239.00	240.50	1	1,418	0.07%
2021/04/22	13	245.62	3	242.17	238.00	10	1,414	0.71%
2021/04/21	3	244.67	8	244.25	241.50	-5	1,393	-0.36%
2021/04/20	15	247.30	24	246.38	246.00	-9	1,391	-0.65%
2021/04/19	13	242.50	56	236.69	245.00	-43	1,362	-3.16%
2021/04/16	3	237.67	3	237.33	237.50	0	1,341	0.00%
2021/04/15	22	239.52	5	239.50	238.00	17	1,345	1.26%
2021/04/14	16.4	237.38	8	235.50	236.00	8.4	1,334	0.63%
2021/04/13	6	246.00	3.7	244.23	237.50	2.3	1,326	0.17%
2021/04/12	103	255.41	7	256.07	246.50	96	1,318	7.28%	大買/
2021/04/09	27	249.33	43.1	248.28	250.00	-16.1	1,266	-1.27%
2021/04/08	48	239.15	19	242.37	249.50	29	1,217	2.38%
2021/04/07	48	226.90	29	227.36	228.50	19	1,139	1.67%
2021/04/06	38	224.59	6	223.25	228.00	32	1,130	2.83%
2021/04/01	0	0.00	2	214.50	215.00	-2	1,097	-0.18%
2021/03/31	0	0.00	8	215.25	216.00	-8	1,097	-0.73%
2021/03/29	9	219.33	4	218.38	218.50	5	1,076	0.46%
2021/03/26	4	218.50	2	217.50	218.50	2	1,071	0.19%
2021/03/25	0	0.00	8	218.88	218.00	-8	1,074	-0.74%
2021/03/24	4	221.50	0	0.00	218.00	4	1,081	0.37%
2021/03/23	2.1	220.76	8	222.63	220.00	-6	1,071	-0.56%
2021/03/22	17	222.65	1	224.00	224.00	16	1,051	1.52%
2021/03/19	2	212.75	0	0.00	217.00	2	1,020	0.20%
2021/03/18	0	0.00	14	217.50	216.00	-14	1,006	-1.39%
2021/03/17	11	218.41	7	216.50	216.50	4	997	0.40%
2021/03/16	5	213.00	0	0.00	212.50	5	983	0.51%
2021/03/15	5.1	212.98	0	0.00	209.50	5.1	985	0.52%
2021/03/12	0.1	210.00	5	209.70	208.50	-5	980	-0.51%
2021/03/11	2	210.50	10	209.80	210.00	-8	993	-0.80%
2021/03/10	7	209.36	1	208.00	211.00	6	991	0.61%
2021/03/09	7.1	211.85	21	209.79	208.00	-13.9	986	-1.41%
2021/03/08	22	220.86	12	219.88	219.00	10	961	1.04%
2021/03/05	8	212.69	4	212.00	212.50	4	947	0.42%
2021/03/04	1	216.01	13	216.23	214.50	-12	955	-1.26%
2021/03/03	8.2	220.40	5	221.20	221.00	3.2	942	0.34%
2021/03/02	22.1	220.14	6	220.58	217.50	16.1	922	1.74%
2021/02/26	10	210.75	4	211.00	211.50	6	882	0.68%
2021/02/25	19.1	211.92	4	211.50	212.00	15.1	885	1.70%
2021/02/24	5	207.70	5	206.10	208.00	0	881	0.00%
2021/02/23	2	206.00	15	208.67	206.00	-13	885	-1.47%
2021/02/22	14	207.75	6	205.42	208.00	8	881	0.91%
2021/02/19	18	201.69	15	195.77	203.00	3	873	0.35%
2021/02/18	2	193.50	1	194.50	196.00	1	886	0.11%
2021/02/17	1	190.00	2	197.00	190.00	-1	891	-0.11%
2021/02/05	4	196.00	1	195.50	195.00	3	893	0.34%
2021/02/04	4	197.00	4	196.63	197.00	0	911	0.00%
2021/02/03	3	205.00	2	199.50	199.00	1	977	0.10%
2021/02/02	1	207.00	7	209.21	210.50	-6	1,026	-0.58%
2021/02/01	15	209.13	7	206.71	209.00	8	1,043	0.77%
2021/01/29	6	204.42	2	203.74	203.00	4	1,028	0.39%
2021/01/28	4	197.25	2	197.00	198.00	2	1,030	0.19%
2021/01/27	1	200.50	2	201.50	200.50	-1	1,053	-0.09%
2021/01/26	9	204.72	22	204.16	205.50	-13	1,052	-1.24%
2021/01/25	17	199.18	15	196.60	201.50	2	1,038	0.19%
2021/01/22	2	188.50	2	186.00	189.00	0	1,056	0.00%
2021/01/21	1	189.50	15	183.93	183.50	-14	1,060	-1.32%
2021/01/20	2	188.51	18	190.53	188.00	-16	1,061	-1.51%
2021/01/19	5	196.00	5	194.50	194.50	0	1,059	0.00%
2021/01/18	2	195.50	5	192.00	194.00	-3	1,079	-0.28%
2021/01/15	1	193.50	7	195.79	193.00	-6	1,087	-0.55%
2021/01/14	3	196.51	4	196.75	196.50	-1	1,094	-0.09%
2021/01/13	1	195.50	6.1	196.00	195.00	-5.1	1,103	-0.46%
2021/01/12	0	0.00	75	198.18	196.50	-75	1,104	-6.79%
2021/01/11	1	198.50	3	200.00	199.00	-2	1,131	-0.18%
2021/01/08	2	199.75	0	0.00	200.00	2	1,156	0.17%
2021/01/07	1	202.50	0	0.00	202.50	1	1,153	0.09%
2021/01/06	3	205.83	6	208.33	202.00	-3	1,163	-0.26%
2021/01/05	9	205.22	22	202.00	209.00	-13	1,147	-1.13%
2021/01/04	2	200.00	1.1	200.02	201.00	0.9	1,154	0.08%
2020/12/31	1	201.00	1	200.50	200.00	0	1,201	0.00%
2020/12/30	5	202.60	5	201.30	201.50	0	1,221	0.00%
2020/12/29	4.1	201.24	3	200.34	198.50	1.1	1,269	0.08%
2020/12/28	1	206.00	1	207.50	203.00	0	1,318	0.00%
2020/12/25	0	0.00	60.1	208.46	207.50	-60.1	1,308	-4.59%
2020/12/24	0	0.00	3	210.67	209.00	-3	1,315	-0.23%
2020/12/23	1	212.00	0	0.00	210.50	1	1,335	0.07%
2020/12/21	1	212.50	10.1	212.92	211.50	-9.1	1,387	-0.66%
2020/12/18	19	216.82	1.2	217.15	216.50	17.8	1,386	1.28%
2020/12/17	0	0.00	0.1	212.50	212.00	-0.1	1,385	-0.01%
2020/12/16	4	212.38	0.3	211.33	211.50	3.7	1,393	0.27%
2020/12/15	5	209.50	6	210.08	209.00	-1	1,397	-0.07%
2020/12/14	0	0.00	2	210.50	211.50	-2	1,400	-0.14%
2020/12/11	0	212.00	4	211.38	211.00	-4	1,403	-0.28%
2020/12/10	0	0.00	1	210.50	214.00	-1	1,412	-0.07%
2020/12/09	3	214.33	2	213.25	211.50	1	1,418	0.07%
2020/12/08	3.1	212.02	121	212.08	212.50	-118	1,417	-8.32%	大賣/鉅額交易
2020/12/07	5	213.50	4	212.25	211.00	1	1,421	0.07%
2020/12/04	0	0.00	3	218.00	216.50	-3	1,411	-0.21%
2020/12/03	5	219.00	23	217.52	217.50	-18	1,414	-1.27%
2020/12/02	4	219.00	15	217.90	217.00	-11	1,418	-0.78%
2020/12/01	0	0.00	63	219.72	220.00	-63	1,422	-4.43%
2020/11/30	32	226.03	1	223.04	222.50	31	1,425	2.17%
2020/11/27	3	222.17	3	219.83	221.50	0	1,419	0.00%
2020/11/26	3	219.67	1.2	219.63	219.00	1.8	1,435	0.13%
2020/11/24	1	220.50	2	220.00	220.00	-1	1,495	-0.07%
2020/11/23	1	226.00	10	223.90	222.50	-9	1,546	-0.58%
2020/11/20	19	226.18	6	222.67	225.00	13	1,575	0.83%
2020/11/19	3	223.33	6.3	224.79	222.00	-3.3	1,615	-0.20%
2020/11/18	8	224.75	16	224.22	225.00	-8	1,674	-0.48%
2020/11/17	19	222.82	13	219.12	222.00	6	1,700	0.35%
2020/11/16	11	218.50	15	218.37	218.00	-4	1,714	-0.23%
2020/11/13	6	215.33	9	214.56	216.50	-3	1,716	-0.17%
2020/11/12	5	209.70	4.4	211.32	213.00	0.6	1,715	0.03%
2020/11/11	35	211.47	96	210.19	211.00	-61	1,714	-3.56%
2020/11/10	10	224.85	8	224.19	222.00	2	1,665	0.12%
2020/11/09	34	244.12	5	244.40	246.00	29	1,605	1.81%
2020/11/06	5.1	241.19	2	238.50	241.00	3.1	1,588	0.20%
2020/11/05	5	239.00	3	235.67	237.00	2	1,598	0.13%
2020/11/04	10	233.05	4	229.38	238.00	6	1,607	0.37%
2020/11/03	8	231.06	1	231.00	230.00	7	1,605	0.44%
2020/11/02	4.3	227.38	5	226.70	226.50	-0.7	1,622	-0.04%
2020/10/30	17.1	231.92	3	229.83	227.50	14.1	1,654	0.85%
2020/10/29	3	227.00	3	226.83	227.00	0	1,699	0.00%
2020/10/28	4	231.13	35	230.29	230.00	-31	1,741	-1.78%
2020/10/27	1	235.00	0.1	233.78	234.00	0.9	1,745	0.05%
2020/10/26	1	233.00	1	235.00	232.00	0	1,755	0.00%
2020/10/23	1	238.50	0	240.00	238.50	1	1,756	0.06%
2020/10/22	1	239.50	0	0.00	235.50	1	1,770	0.06%
2020/10/21	2	240.25	4	239.13	239.50	-2	1,793	-0.11%
2020/10/19	0	0.00	45	232.57	234.50	-45	1,800	-2.50%
2020/10/16	5	235.20	9	230.33	228.50	-4	1,776	-0.23%
2020/10/15	2.1	237.26	3	237.00	236.50	-0.9	1,752	-0.05%
2020/10/14	3	240.50	2	237.50	236.00	1	1,761	0.06%
2020/10/13	20	239.40	0	0.00	240.50	20	1,774	1.13%
2020/10/12	3	239.17	0	0.00	241.50	3	1,780	0.17%
2020/10/08	7	237.29	49	240.59	236.00	-42	1,764	-2.38%
2020/10/07	33	249.55	0	0.00	242.50	33	1,716	1.92%
2020/10/06	7	244.43	34	242.26	247.50	-27	1,719	-1.57%
2020/10/05	5	245.80	80	246.43	244.00	-75	1,676	-4.47%
2020/09/30	4	269.38	5	270.20	269.00	-1	1,615	-0.06%
2020/09/29	5	270.00	0	0.00	269.00	5	1,628	0.31%
2020/09/28	4	268.88	0	0.00	263.00	4	1,643	0.24%
2020/09/25	3	268.00	5	268.10	267.50	-2	1,647	-0.12%
2020/09/24	26	277.37	5	277.80	273.50	21	1,639	1.28%
2020/09/23	0	0.00	2	291.25	285.00	-2	1,669	-0.12%
2020/09/22	2	290.25	4	290.75	289.00	-2	1,685	-0.12%
2020/09/21	1	300.50	1	302.50	295.00	0	1,686	0.00%
2020/09/18	8	301.19	4	299.63	300.50	4	1,708	0.24%
2020/09/17	0	0.00	20	297.40	296.00	-20	1,712	-1.17%
2020/09/16	3	300.50	3	301.00	300.50	0	1,729	0.00%
2020/09/15	0	0.00	100	297.81	300.00	-100	1,779	-5.62%
2020/09/14	0	0.00	9	302.89	299.00	-9	1,787	-0.50%
2020/09/11	9	303.28	7	302.21	305.00	2	1,819	0.11%
2020/09/09	1	301.50	2	303.75	305.00	-1	1,875	-0.05%
2020/09/08	2	305.50	4	307.75	306.00	-2	1,883	-0.11%
2020/09/07	7	307.21	2	308.25	302.00	5	1,899	0.26%
2020/09/04	2	308.25	65	311.70	309.50	-63	1,915	-3.29%
2020/09/03	0	0.00	2	319.00	318.50	-2	1,919	-0.10%
2020/09/02	5	326.50	32	321.67	321.50	-27	1,938	-1.39%
2020/09/01	37	325.55	1	327.50	328.00	36	1,986	1.81%
2020/08/31	26	324.79	33	328.98	320.50	-7	1,988	-0.35%
2020/08/28	81	328.43	24	326.40	326.00	57	2,009	2.84%
2020/08/27	83	323.81	25.1	322.33	325.00	57.9	2,073	2.79%
2020/08/26	132	319.59	8	318.13	317.00	124	2,048	6.05%	大買/鉅額交易
2020/08/25	53	315.35	161	311.38	315.50	-108	2,082	-5.19%	大賣/鉅額交易
2020/08/24	188	318.36	29	312.05	320.00	159	2,075	7.66%	大買/鉅額交易
2020/08/21	34	299.18	24	295.54	299.00	10	2,015	0.50%
2020/08/20	26	293.88	19	286.11	289.00	7	2,003	0.35%
2020/08/19	4	301.50	30	307.62	302.00	-26	2,025	-1.28%
2020/08/18	11	308.91	69	313.05	308.00	-58	2,035	-2.85%
2020/08/17	18	311.67	1	311.50	315.50	17	2,048	0.83%
2020/08/14	21	312.62	7	310.29	308.00	14	2,045	0.68%
2020/08/13	15	308.20	2	309.25	309.00	13	2,038	0.64%
2020/08/12	6	306.33	1	308.50	303.50	5	2,038	0.25%
2020/08/11	7	313.71	23	308.11	306.00	-16	2,055	-0.78%
2020/08/10	9	308.83	6	309.50	314.00	3	2,089	0.14%
2020/08/07	23	313.83	11	316.14	310.50	12	2,111	0.57%
2020/08/06	15	309.37	5	307.60	314.00	10	2,115	0.47%
2020/08/05	36	313.71	37	314.84	309.50	-1	2,116	-0.05%
2020/08/04	112	310.10	38	303.75	313.00	74	2,106	3.51%	大買/
2020/08/03	27	291.74	32	290.72	293.50	-5	2,075	-0.24%
2020/07/31	3	285.33	17	285.53	283.00	-14	2,095	-0.67%
2020/07/30	17	282.53	7	280.14	284.00	10	2,233	0.45%
2020/07/29	28	280.43	7	280.00	277.50	21	2,331	0.90%
2020/07/28	22	279.00	11	279.50	273.00	11	2,422	0.45%
2020/07/27	14	275.79	7	275.71	280.50	7	2,430	0.29%
2020/07/24	2	266.25	3	266.50	267.00	-1	2,411	-0.04%
2020/07/23	9	261.94	1	264.50	263.00	8	2,409	0.33%
2020/07/21	2	262.75	1	263.50	262.50	1	2,452	0.04%
2020/07/20	7	252.71	1	251.00	260.50	6	2,501	0.24%
2020/07/17	1	260.50	58	261.84	260.50	-57	2,562	-2.22%
2020/07/16	3	269.83	2	270.50	267.50	1	2,583	0.04%
2020/07/15	5	278.00	2.1	280.17	273.50	2.9	2,623	0.11%
2020/07/14	5	278.20	7	280.00	278.00	-2	2,700	-0.07%
2020/07/13	10	282.05	14	280.25	283.00	-4	2,734	-0.15%
2020/07/10	11	276.00	3	274.17	273.50	8	2,788	0.29%
2020/07/09	4	281.75	3.1	285.72	280.50	0.9	2,801	0.03%
2020/07/08	8	284.13	33	284.24	285.00	-25	2,829	-0.88%
2020/07/07	30	286.53	17	285.65	283.50	13	2,833	0.46%
2020/07/06	3	289.17	14	287.07	291.00	-11	2,847	-0.39%
2020/07/03	1	287.50	8	285.75	285.00	-7	2,854	-0.25%
2020/07/02	10	287.50	16	287.75	282.50	-6	2,855	-0.21%
2020/07/01	49	279.78	9	278.94	281.00	40	2,821	1.42%
2020/06/30	3	275.33	3	273.83	273.50	0	2,819	0.00%
2020/06/29	17	280.71	3	273.33	273.00	14	2,833	0.49%
2020/06/24	0	0.00	74	276.14	274.00	-74	2,826	-2.62%
2020/06/23	5	280.00	96	282.93	276.50	-91	2,853	-3.19%
2020/06/22	269	283.95	2	282.25	283.50	267	2,860	9.33%	大買/鉅額交易
2020/06/19	6	276.00	8	274.88	274.00	-2	2,840	-0.07%
2020/06/18	9	277.17	23	277.00	275.50	-14	2,839	-0.49%
2020/06/17	36	267.65	21	273.62	273.00	15	2,808	0.53%
2020/06/16	2	256.75	0	0.00	257.00	2	2,771	0.07%
2020/06/15	1	257.00	2	258.00	256.00	-1	2,800	-0.04%
2020/06/12	42	254.50	2	255.25	255.00	40	2,823	1.42%
2020/06/11	3	265.50	11	261.91	260.00	-8	2,823	-0.28%
2020/06/10	7	266.36	35	268.66	267.50	-28	2,833	-0.99%
2020/06/09	0	0.00	21	266.88	268.50	-21	2,868	-0.73%
2020/06/08	20	273.28	31	275.55	270.50	-11	2,878	-0.38%
2020/06/05	8	286.06	68	287.95	284.50	-60	2,832	-2.12%
2020/06/04	123	291.98	159	291.23	285.50	-36	2,844	-1.27%	大買/大賣/
2020/06/03	230	291.30	31	291.71	290.00	199	2,827	7.04%	大買/鉅額交易
2020/06/02	4	273.75	16	273.09	271.00	-12	2,740	-0.44%
2020/06/01	57	274.44	18	273.17	275.00	39	2,736	1.43%
2020/05/29	0	0.00	8	261.81	264.00	-8	2,682	-0.30%
2020/05/28	0	0.00	3	255.00	257.00	-3	2,664	-0.11%
2020/05/27	3	256.50	12	258.54	254.00	-9	2,687	-0.33%
2020/05/26	27	263.00	11	262.00	259.50	16	2,690	0.59%
2020/05/22	2	251.75	1	252.50	254.00	1	2,649	0.04%
2020/05/21	1	253.00	6	255.17	254.00	-5	2,638	-0.19%
2020/05/20	1	254.50	1	256.00	250.00	0	2,650	0.00%
2020/05/18	1	254.50	0	0.00	254.00	1	2,666	0.04%
2020/05/15	111	245.12	16	244.25	249.00	95	2,654	3.58%	大買/
2020/05/14	2	243.50	1	241.50	236.00	1	2,645	0.04%
2020/05/13	4	252.63	2	255.00	252.00	2	2,720	0.07%
2020/05/12	1	258.50	1	260.00	256.00	0	2,798	0.00%
2020/05/11	4	257.13	5	259.60	257.00	-1	2,786	-0.04%
2020/05/08	6	258.00	4	261.25	254.00	2	2,776	0.07%
2020/05/07	194	258.93	9	259.22	261.00	185	2,742	6.74%	大買/鉅額交易
2020/05/06	22	266.59	35	264.44	254.00	-13	2,715	-0.48%
2020/05/05	84	255.21	232	251.01	258.00	-148	2,616	-5.66%	大賣/鉅額交易
2020/05/04	254.1	247.86	7	238.93	246.00	247.1	2,520	9.80%	大買/鉅額交易
2020/04/30	23	233.30	3	235.33	230.50	20	2,449	0.82%
2020/04/29	2	230.25	7	230.43	230.00	-5	2,480	-0.20%
2020/04/28	9	232.28	11	229.95	229.50	-2	2,503	-0.08%
2020/04/27	6	233.17	6	233.83	234.50	0	2,537	0.00%
2020/04/24	49	233.69	6	234.67	233.50	43	2,549	1.69%
2020/04/23	5	241.40	5	242.90	237.50	0	2,554	0.00%
2020/04/22	262	233.11	142	234.40	239.00	120	2,537	4.73%	大買/大賣/鉅額交易
2020/04/21	32	233.03	48	235.04	227.00	-16	2,491	-0.64%
2020/04/20	40	242.08	24	241.81	242.00	16	2,457	0.65%
2020/04/17	23.1	241.14	33	237.39	233.50	-10	2,405	-0.41%
2020/04/16	30	229.28	2.1	227.19	230.50	27.9	2,327	1.20%
2020/04/15	7	228.00	24	228.38	228.50	-17	2,298	-0.74%
2020/04/14	11	213.00	0	0.00	213.00	11	2,227	0.49%
2020/04/13	8	195.44	3	195.50	194.00	5	2,211	0.23%
2020/04/10	1	193.00	2	189.75	189.50	-1	2,175	-0.05%
2020/04/09	5	191.10	1	191.00	190.00	4	2,166	0.18%
2020/04/08	1	184.00	6	181.50	186.00	-5	2,142	-0.23%
2020/04/07	3	179.00	29	179.84	181.00	-26	2,124	-1.22%
2020/04/06	2	176.00	4	177.38	177.50	-2	2,119	-0.09%
2020/04/01	2	176.75	12	178.71	176.00	-10	2,123	-0.47%
2020/03/31	9	181.78	14	182.75	180.00	-5	2,116	-0.24%
2020/03/30	22.1	179.30	28	176.80	180.50	-5.9	2,104	-0.28%
2020/03/27	29	177.53	3	178.00	179.00	26	2,090	1.24%
2020/03/26	25	172.20	29	172.93	174.00	-4	2,060	-0.19%
2020/03/25	19	169.39	14	170.00	168.50	5	2,047	0.24%
2020/03/24	11	162.36	10	162.60	162.50	1	2,021	0.05%
2020/03/23	1	150.00	0	0.00	155.00	1	2,015	0.05%
2020/03/20	5	159.20	7	160.93	161.00	-2	2,020	-0.10%
2020/03/19	18	154.19	17	149.85	148.00	1	2,039	0.05%
2020/03/18	5	170.80	11	175.73	164.00	-6	2,045	-0.29%
2020/03/17	4	169.63	28	170.52	174.00	-24	2,019	-1.19%
2020/03/16	5	174.50	2	176.00	174.50	3	2,005	0.15%
2020/03/13	14	171.14	21.3	172.59	175.00	-7.3	1,968	-0.37%
2020/03/12	4	196.75	3	197.50	189.00	1	1,916	0.05%
2020/03/11	0	0.00	12	209.25	205.50	-12	1,884	-0.64%
2020/03/10	4	204.50	2	206.25	211.00	2	1,891	0.11%
2020/03/09	1	213.50	10	211.75	209.50	-9	1,873	-0.48%
2020/03/05	4	227.88	2	228.75	225.50	2	1,831	0.11%
2020/03/04	11	236.73	1	234.50	229.00	10	1,815	0.55%
2020/03/03	4	237.00	5	238.60	235.50	-1	1,811	-0.06%
2020/03/02	1	208.00	1	211.50	230.00	0	1,804	0.00%
2020/02/27	5	218.90	0	0.00	217.00	5	1,771	0.28%
2020/02/26	4	230.25	0	0.00	229.50	4	1,748	0.23%
2020/02/25	3	228.17	3	232.00	236.50	0	1,737	0.00%
2020/02/24	2	230.50	50	230.63	229.00	-48	1,721	-2.79%
2020/02/21	6	241.00	52	240.13	235.50	-46	1,711	-2.69%
2020/02/20	3	245.33	12	245.92	244.00	-9	1,689	-0.53%
2020/02/19	4	248.75	7	250.57	247.00	-3	1,682	-0.18%
2020/02/18	4	244.25	2	246.25	243.00	2	1,657	0.12%
2020/02/17	23	248.26	21	250.36	247.00	2	1,644	0.12%
2020/02/14	14	253.32	256	249.98	254.50	-242	1,601	-15.11%	大賣/鉅額交易
2020/02/13	244	241.86	25	232.46	243.00	219	1,489	14.71%	大買/鉅額交易
2020/02/12	6	219.75	6	224.17	221.00	0	1,396	0.00%
2020/02/11	4	221.63	2	218.50	221.50	2	1,399	0.14%
2020/02/10	2	210.50	2	209.50	215.00	0	1,410	0.00%
2020/02/07	21	215.98	19.2	218.54	212.50	1.8	1,418	0.13%
2020/02/06	15	212.63	8	213.13	212.50	7	1,384	0.51%
2020/02/05	8	222.75	14	224.64	224.00	-6	1,346	-0.45%
2020/02/04	4	223.25	3	225.83	226.50	1	1,351	0.07%
2020/02/03	21	206.60	25	208.08	212.00	-4	1,370	-0.29%
2020/01/31	7	226.00	7	228.34	225.00	0	1,324	0.00%
2020/01/30	15	232.83	13	235.88	231.50	2	1,309	0.15%
2020/01/20	11	261.50	44	261.24	257.00	-33	1,267	-2.60%
2020/01/17	14	267.64	4	268.13	266.00	10	1,285	0.78%
2020/01/16	16	275.13	6	274.83	270.50	10	1,310	0.76%
2020/01/15	21	281.43	3	280.83	279.00	18	1,280	1.41%
2020/01/14	7	282.86	3	281.50	281.50	4	1,263	0.32%
2020/01/13	6	280.33	2	280.00	281.00	4	1,269	0.32%
2020/01/10	5	280.40	6	278.17	280.00	-1	1,286	-0.08%
2020/01/09	11	280.86	3	280.83	279.50	8	1,320	0.61%
2020/01/08	1	283.50	2	284.50	282.00	-1	1,349	-0.07%
2020/01/07	8	285.88	2	288.50	285.50	6	1,405	0.43%
2020/01/06	6	285.67	1	285.00	284.50	5	1,408	0.36%
2020/01/03	9	288.28	7	289.00	286.00	2	1,423	0.14%
2020/01/02	14	290.04	6	289.00	290.00	8	1,432	0.56%
2019/12/31	29.1	285.37	33	285.97	285.00	-3.9	1,456	-0.27%
2019/12/30	10	282.65	18	281.47	282.00	-8	1,471	-0.54%
2019/12/27	5	284.90	3	286.00	285.50	2	1,479	0.14%
2019/12/26	1	289.00	1	289.50	288.00	0	1,492	0.00%
2019/12/25	4	288.25	1	290.00	288.00	3	1,527	0.20%
2019/12/24	4	291.75	1	291.00	290.00	3	1,533	0.20%
2019/12/23	9	296.11	1	293.50	292.00	8	1,550	0.52%
2019/12/20	9.4	295.57	1	296.50	295.00	8.4	1,557	0.54%
2019/12/19	1	291.00	1	292.50	292.00	0	1,561	0.00%
2019/12/17	3	295.00	35	292.20	291.50	-32	1,624	-1.97%
2019/12/16	172	292.43	85	289.70	290.00	87	1,705	5.10%	大買/
2019/12/13	17	299.44	124	295.94	297.00	-107	1,754	-6.10%	大賣/鉅額交易
2019/12/12	78	313.49	2	312.50	312.00	76	1,731	4.39%
2019/12/11	1	319.50	9	318.94	315.00	-8	1,734	-0.46%
2019/12/10	1	321.00	0	0.00	320.50	1	1,739	0.06%
2019/12/09	1	324.50	2.1	323.93	323.00	-1.1	1,770	-0.06%
2019/12/06	2	323.75	1	326.00	326.00	1	1,796	0.06%
2019/12/05	6	321.17	10	321.40	323.00	-4	1,801	-0.22%
2019/12/04	6	312.50	11.4	316.25	314.00	-5.4	1,804	-0.30%
2019/12/03	6	312.83	33	313.24	312.50	-27	1,850	-1.46%
2019/12/02	2	312.75	0	0.00	315.00	2	1,971	0.10%
2019/11/29	4	313.75	0	0.00	315.00	4	1,983	0.20%
2019/11/28	2	323.75	1	320.00	320.00	1	1,986	0.05%
2019/11/27	2	323.75	4	323.38	323.00	-2	1,993	-0.10%
2019/11/25	5	318.00	1	320.50	318.50	4	2,031	0.20%
2019/11/22	11	320.91	30	320.17	318.50	-19	2,097	-0.91%
2019/11/21	9	314.89	2	315.50	320.00	7	2,116	0.33%
2019/11/20	10	319.75	15	319.13	317.00	-5	2,154	-0.23%
2019/11/19	10	320.75	3	319.00	320.00	7	2,191	0.32%
2019/11/18	3	313.00	21.8	312.63	314.00	-18.8	2,223	-0.85%
2019/11/15	3	319.50	0	0.00	318.00	3	2,221	0.14%
2019/11/14	5	318.50	1	318.50	319.50	4	2,224	0.18%
2019/11/13	0	0.00	3	321.50	321.00	-3	2,231	-0.13%
2019/11/12	4	322.00	1	321.50	322.00	3	2,241	0.13%
2019/11/11	1	315.00	3	320.83	322.00	-2	2,266	-0.09%
2019/11/08	6	324.50	1	325.50	319.50	5	2,267	0.22%
2019/11/07	1	342.00	5	332.10	327.00	-4	2,287	-0.17%
2019/11/06	10	339.05	8	338.56	338.50	2	2,276	0.09%
2019/11/04	12	335.25	0	0.00	331.00	12	2,306	0.52%
2019/11/01	21	337.57	3	336.00	336.50	18	2,346	0.77%
2019/10/31	2	332.75	10	335.55	336.50	-8	2,347	-0.34%
2019/10/30	1	321.00	7	324.71	326.00	-6	2,307	-0.26%
2019/10/29	2	334.50	4	334.00	331.00	-2	2,301	-0.09%
2019/10/28	2	335.00	3	334.67	333.50	-1	2,307	-0.04%
2019/10/25	129	335.96	12	336.75	330.50	117	2,318	5.05%	大買/鉅額交易
2019/10/24	49	331.27	3	331.00	333.00	46	2,285	2.01%
2019/10/23	0	0.00	7	320.79	319.50	-7	2,244	-0.31%
2019/10/22	1	318.00	0	0.00	320.50	1	2,251	0.04%
2019/10/21	1	320.00	10	320.45	318.00	-9	2,256	-0.40%
2019/10/18	2	322.50	3.3	320.20	320.50	-1.3	2,257	-0.06%
2019/10/17	40	315.25	1	316.50	316.50	39	2,284	1.71%
2019/10/16	2	329.75	63	331.02	323.50	-61	2,268	-2.69%
2019/10/15	59	329.40	11	329.36	328.00	48	2,239	2.14%
2019/10/14	20	314.88	0	0.00	317.00	20	2,200	0.91%
2019/10/09	1	312.00	1	309.50	309.50	0	2,215	0.00%
2019/10/08	1	312.50	7	311.29	311.00	-6	2,235	-0.27%
2019/10/07	1	313.00	7	311.50	309.50	-6	2,243	-0.27%
2019/10/04	1	321.00	1	324.00	318.00	0	2,276	0.00%
2019/10/03	1	328.50	1	325.50	324.00	0	2,273	0.00%
2019/10/02	22	329.41	1	331.50	330.00	21	2,269	0.93%
2019/10/01	2	324.50	0	0.00	326.50	2	2,243	0.09%
2019/09/27	1	310.00	0	0.00	312.50	1	2,202	0.05%
2019/09/26	0	0.00	1	315.00	311.00	-1	2,209	-0.05%
2019/09/25	1	325.00	6	324.81	320.50	-5	2,201	-0.23%
2019/09/24	5	325.80	1	324.00	324.00	4	2,208	0.18%
2019/09/23	10	326.75	29.1	325.04	325.00	-19.1	2,216	-0.86%
2019/09/20	11	321.77	8	321.06	320.00	3	2,217	0.14%
2019/09/19	16	320.56	112	316.71	326.50	-96	2,249	-4.27%	大賣/
2019/09/18	142	308.42	15	305.53	309.50	127	2,219	5.72%	大買/鉅額交易
2019/09/17	1	284.00	1	282.00	284.00	0	2,144	0.00%
2019/09/16	0.2	284.00	0	0.00	284.00	0.2	2,133	0.01%
2019/09/12	0	0.00	7.6	282.43	282.00	-7.6	2,126	-0.36%
2019/09/10	1	280.50	0	0.00	282.00	1	2,083	0.05%
2019/09/09	6	287.33	1	287.50	286.50	5	2,058	0.24%
2019/09/06	61	288.41	22	287.18	290.50	39	2,042	1.91%
2019/09/05	17	287.91	3	290.00	284.00	14	2,020	0.69%
2019/09/04	88	283.74	40	283.80	282.00	48	1,964	2.44%
2019/09/03	16	312.75	33	310.76	307.00	-17	1,858	-0.91%
2019/09/02	3	311.00	13	310.12	311.00	-10	1,845	-0.54%
2019/08/30	8	315.00	23	314.89	308.00	-15	1,837	-0.82%
2019/08/29	0	0.00	16	306.38	309.00	-16	1,836	-0.87%
2019/08/28	8	302.69	10	306.15	302.00	-2	1,880	-0.11%
2019/08/27	43	290.49	6	292.50	302.00	37	1,853	2.00%
2019/08/26	43	293.84	8.7	293.72	290.50	34.3	1,801	1.90%
2019/08/23	19	303.24	10	306.05	304.50	9	1,778	0.51%
2019/08/22	5	313.00	14	314.89	309.00	-9	1,749	-0.51%
2019/08/21	3	318.83	6	322.75	320.50	-3	1,721	-0.17%
2019/08/20	20	329.35	18	330.19	328.00	2	1,707	0.12%
2019/08/16	2	329.00	2	332.50	327.00	0	1,731	0.00%
2019/08/15	3	317.50	1	327.00	328.00	2	1,729	0.12%
2019/08/14	3	328.50	1	325.50	325.00	2	1,735	0.12%
2019/08/13	1	333.50	1	339.00	332.00	0	1,721	0.00%
2019/08/12	37	337.38	24	335.54	336.00	13	1,721	0.75%
2019/08/08	22	325.34	0	0.00	327.50	22	1,691	1.30%
2019/08/07	3	326.33	2	337.00	320.00	1	1,677	0.06%
2019/08/06	2	331.75	33	333.85	331.00	-31	1,657	-1.87%
2019/08/05	7	339.57	7	359.79	337.00	0	1,650	0.00%
2019/08/02	15	407.87	18	411.06	413.50	-3	1,609	-0.19%
2019/08/01	10	413.55	0	0.00	408.00	10	1,604	0.62%
2019/07/31	3	412.33	4	412.63	416.00	-1	1,613	-0.06%
2019/07/30	6	404.58	33	405.48	403.00	-27	1,612	-1.67%
2019/07/29	3	418.33	9	423.61	413.50	-6	1,604	-0.37%
2019/07/26	5	423.50	1	433.50	421.00	4	1,594	0.25%
2019/07/25	3	422.33	4	427.25	430.50	-1	1,584	-0.06%
2019/07/24	1	423.00	1	431.00	423.00	0	1,586	0.00%
2019/07/23	8	426.81	31	428.05	427.00	-23	1,589	-1.45%
2019/07/22	13	434.77	9	439.17	435.50	4	1,616	0.25%
2019/07/19	11	434.91	10	431.10	439.50	1	1,634	0.06%
2019/07/18	5	418.70	11	420.59	420.00	-6	1,635	-0.37%
2019/07/17	10	409.65	6	411.58	411.50	4	1,622	0.25%
2019/07/16	10	409.40	7	415.07	407.50	3	1,620	0.19%
2019/07/15	7	406.64	2	403.50	409.50	5	1,602	0.31%
2019/07/12	30	391.12	44	391.97	392.00	-14	1,601	-0.87%
2019/07/11	10	402.50	3	400.17	399.00	7	1,599	0.44%
2019/07/10	11	399.50	18	398.58	398.00	-7	1,579	-0.44%
2019/07/09	11	426.41	5	421.20	418.50	6	1,514	0.40%
2019/07/08	13	428.92	23	428.41	432.00	-10	1,497	-0.67%
2019/07/05	0	0.00	1	433.50	434.00	-1	1,489	-0.07%
2019/07/04	1	425.50	11	424.86	426.50	-10	1,492	-0.67%
2019/07/03	1	426.50	0	0.00	419.50	1	1,504	0.07%
2019/07/02	6	434.25	2	433.50	432.00	4	1,523	0.26%
2019/07/01	2	437.25	7	439.00	441.00	-5	1,521	-0.33%
2019/06/28	8	429.69	35	428.79	427.00	-27	1,520	-1.78%
2019/06/27	6	423.33	5	423.30	421.50	1	1,509	0.07%
2019/06/26	32	419.02	45	419.16	414.00	-13	1,489	-0.87%
2019/06/25	4	428.25	30	429.60	436.00	-26	1,432	-1.81%
2019/06/24	2	461.00	2.2	467.65	460.00	-0.2	1,402	-0.01%
2019/06/21	1	478.50	0	0.00	472.00	1	1,436	0.07%
2019/06/20	0	0.00	1	482.00	483.00	-1	1,468	-0.07%
2019/06/19	2	479.75	0	0.00	476.50	2	1,527	0.13%
2019/06/18	1	480.00	2	478.50	476.00	-1	1,602	-0.06%
2019/06/17	2	480.00	2	474.00	480.00	0	1,661	0.00%
2019/06/13	2	472.50	1	474.00	472.50	1	1,733	0.06%
2019/06/12	2	471.50	2	470.25	470.00	0	1,760	0.00%
2019/06/11	4	480.00	9	477.28	479.00	-5	1,783	-0.28%
2019/06/10	2	472.25	2	475.25	480.00	0	1,784	0.00%
2019/06/06	4	468.00	5	468.20	467.00	-1	1,791	-0.06%
2019/06/05	9	466.39	10	466.80	469.00	-1	1,785	-0.06%
2019/06/04	7	464.36	18	474.42	460.50	-11	1,788	-0.62%
2019/06/03	1	506.00	26	505.58	510.00	-25	1,757	-1.42%
2019/05/31	6	510.00	30	507.57	502.00	-24	1,772	-1.35%
2019/05/30	2	510.50	1	509.00	513.00	1	1,765	0.06%
2019/05/29	3	508.00	16	509.19	511.00	-13	1,773	-0.73%
2019/05/28	0	0.00	2	516.00	518.00	-2	1,767	-0.11%
2019/05/27	3	510.33	4	511.25	510.00	-1	1,765	-0.06%
2019/05/24	5	497.50	21	498.88	500.00	-16	1,756	-0.91%
2019/05/23	16	492.41	4	494.63	485.00	12	1,764	0.68%
2019/05/22	11	494.05	17	495.62	498.00	-6	1,789	-0.34%
2019/05/21	7	497.21	4	494.00	493.50	3	1,819	0.16%
2019/05/20	1	468.00	3	475.83	488.00	-2	1,807	-0.11%
2019/05/17	1	473.50	6	466.33	457.50	-5	1,794	-0.28%
2019/05/16	2	478.50	2	485.00	468.00	0	1,794	0.00%
2019/05/15	3	486.67	4	485.25	483.00	-1	1,809	-0.06%
2019/05/14	3	481.67	2	483.50	480.50	1	1,815	0.06%
2019/05/13	9	495.44	12	497.75	489.00	-3	1,829	-0.16%
2019/05/10	5	495.10	6	495.33	496.50	-1	1,852	-0.05%
2019/05/09	13	494.27	12	493.79	491.50	1	1,888	0.05%
2019/05/08	9	493.44	17	491.32	492.00	-8	1,898	-0.42%
2019/05/07	11	483.27	12	483.63	482.00	-1	1,884	-0.05%
2019/05/06	8	483.19	12	480.04	483.00	-4	1,914	-0.21%
2019/05/03	4	479.50	9	478.94	479.50	-5	1,933	-0.26%
2019/05/02	9	468.94	9	470.00	468.00	0	1,933	0.00%
2019/04/30	8	462.94	10	463.90	461.00	-2	1,946	-0.10%
2019/04/29	8	477.56	9	482.06	476.00	-1	1,948	-0.05%
2019/04/26	23	486.74	21	484.33	489.00	2	1,975	0.10%
2019/04/25	28	474.63	53	474.00	476.00	-25	1,959	-1.28%
2019/04/24	60	466.01	31	468.24	477.00	29	1,975	1.47%
2019/04/23	18	450.61	10	450.10	451.50	8	1,947	0.41%
2019/04/22	32	450.59	3	449.67	449.00	29	1,993	1.45%
2019/04/19	3	441.00	2	439.75	444.50	1	1,997	0.05%
2019/04/18	10	446.20	55	446.39	434.50	-45	2,004	-2.25%
2019/04/17	55	437.00	33	436.45	443.00	22	1,983	1.11%
2019/04/16	11	426.73	6	426.25	425.50	5	1,963	0.25%
2019/04/15	6	427.25	15	427.37	424.00	-9	1,993	-0.45%
2019/04/12	15	429.63	6	425.50	424.00	9	2,024	0.44%
2019/04/11	3	425.67	12	426.96	424.50	-9	2,026	-0.44%
2019/04/10	11	427.50	7	425.50	428.50	4	2,015	0.20%
2019/04/09	14	426.43	15	432.37	423.50	-1	2,024	-0.05%
2019/04/08	26	427.90	22	426.55	432.00	4	2,027	0.20%
2019/04/03	15	416.47	23	415.15	416.00	-8	1,991	-0.40%
2019/04/02	10	415.80	3	416.00	412.00	7	1,982	0.35%
2019/04/01	3	424.33	15	424.27	419.00	-12	1,966	-0.61%
2019/03/29	10	418.50	14	418.39	422.00	-4	1,951	-0.20%
2019/03/28	11	413.82	8	415.06	410.50	3	1,952	0.15%
2019/03/27	16	422.00	32	421.89	417.00	-16	1,940	-0.82%
2019/03/26	22	417.52	26	414.87	420.00	-4	1,927	-0.21%
2019/03/25	36	405.86	46	404.88	405.50	-10	1,890	-0.53%
2019/03/22	76	402.18	108	400.32	403.00	-32	1,854	-1.73%	大賣/
2019/03/21	85	388.77	118	389.83	393.00	-33	1,806	-1.83%	大賣/
2019/03/20	59	389.77	30	384.08	379.00	29	1,767	1.64%
2019/03/19	20	396.63	28.9	401.17	391.00	-8.9	1,716	-0.52%
2019/03/18	24	416.27	4	415.38	412.50	20	1,668	1.20%
2019/03/15	17	419.12	40	415.33	411.00	-23	1,662	-1.38%
2019/03/14	8	427.56	15	424.57	421.00	-7	1,640	-0.43%
2019/03/13	5	439.80	4.3	440.04	430.50	0.7	1,629	0.04%
2019/03/12	9	454.41	9.5	454.68	443.50	-0.4	1,625	-0.03%
2019/03/11	20	457.83	14	453.58	452.00	6	1,625	0.37%
2019/03/08	19	448.61	12	449.00	449.00	7	1,634	0.43%
2019/03/07	7	456.71	115	461.40	442.50	-108	1,620	-6.66%	大賣/鉅額交易
2019/03/06	8	482.63	11	480.59	470.00	-3	1,612	-0.19%
2019/03/05	4	472.50	10	470.85	477.00	-6	1,620	-0.37%
2019/03/04	17	477.56	7	475.57	467.00	10	1,655	0.60%
2019/02/27	3	472.17	5	469.80	470.50	-2	1,647	-0.12%
2019/02/26	5	475.40	16	475.19	470.00	-11	1,648	-0.67%
2019/02/25	10	479.80	19	476.00	483.00	-9	1,645	-0.55%
2019/02/22	19	470.58	26	470.38	466.00	-7	1,637	-0.43%
2019/02/21	56	478.96	65	481.90	473.50	-9	1,616	-0.56%
2019/02/20	90	501.16	26	502.29	499.50	64	1,579	4.05%
2019/02/19	13	481.08	6	480.08	484.00	7	1,554	0.45%
2019/02/18	4	474.75	6	476.83	477.00	-2	1,559	-0.13%
2019/02/15	5	475.70	19	474.29	468.50	-14	1,574	-0.89%
2019/02/14	16	478.72	39	477.05	470.50	-23	1,589	-1.45%
2019/02/13	18	468.67	4	467.38	464.00	14	1,580	0.89%
2019/02/12	46	465.33	51	470.68	465.50	-5	1,592	-0.31%
2019/02/11	88	464.70	41	466.93	470.00	47	1,613	2.91%
2019/01/30	55	439.01	62	439.48	440.00	-7	1,588	-0.44%
2019/01/29	25	426.46	11	425.64	420.00	14	1,579	0.89%
2019/01/28	9	440.67	26	443.46	437.00	-17	1,574	-1.08%
2019/01/25	23	438.02	17	435.88	439.50	6	1,605	0.37%
2019/01/24	18	443.14	25	443.76	438.00	-7	1,623	-0.43%
2019/01/23	10	463.65	15	465.20	459.00	-5	1,643	-0.30%
2019/01/22	15	470.77	19	469.13	471.50	-4	1,692	-0.24%
2019/01/21	23	460.83	19	458.37	464.00	4	1,769	0.23%
2019/01/18	26	444.98	21	448.83	448.50	5	1,844	0.27%
2019/01/17	13	459.73	12	460.00	463.00	1	1,937	0.05%
2019/01/16	26	455.46	45	453.68	455.50	-19	1,961	-0.97%
2019/01/15	20	485.35	18	485.64	481.00	2	1,956	0.10%
2019/01/14	33	492.80	128	492.50	478.50	-95	1,974	-4.81%	大賣/
2019/01/11	14	505.93	89	508.57	508.00	-75	1,958	-3.83%
2019/01/10	19	522.00	9	515.33	508.00	10	1,981	0.50%
2019/01/09	3	527.67	8	532.63	522.00	-5	2,005	-0.25%
2019/01/08	10	531.90	4.6	533.05	525.00	5.4	2,050	0.27%
2019/01/07	25	543.76	37	545.22	533.00	-12	2,113	-0.57%
2019/01/04	61	534.54	60	532.87	540.00	1	2,181	0.05%
2019/01/03	20	523.25	19	524.21	523.00	1	2,162	0.05%
2019/01/02	6	518.33	5	515.60	512.00	1	2,238	0.04%
2018/12/28	74	515.82	21	519.67	519.00	53	2,284	2.32%
2018/12/27	80	514.94	27	511.59	526.00	53	2,349	2.26%
2018/12/26	3	488.83	25	495.96	484.00	-22	2,364	-0.93%
2018/12/25	8	501.25	10	502.15	502.00	-2	2,394	-0.08%
2018/12/24	7	510.86	3	512.67	515.00	4	2,432	0.16%
2018/12/22	4	509.50	8	509.13	508.00	-4	2,470	-0.16%
2018/12/21	30	518.60	10	525.80	511.00	20	2,523	0.79%
2018/12/20	17	528.41	9	531.67	530.00	8	2,584	0.31%
2018/12/19	61	533.61	26	536.35	540.00	35	2,630	1.33%
2018/12/18	17	524.53	14	524.36	520.00	3	2,639	0.11%
2018/12/17	10	529.70	7	530.86	525.00	3	2,675	0.11%
2018/12/14	23	527.13	27	527.52	533.00	-4	2,719	-0.15%
2018/12/13	68	528.07	31	527.48	532.00	37	2,773	1.33%
2018/12/12	12	512.58	13	510.92	506.00	-1	2,769	-0.04%
2018/12/11	33	505.02	10	503.00	506.00	23	2,779	0.83%
2018/12/10	3	493.50	7	489.43	490.00	-4	2,802	-0.14%
2018/12/07	12	501.54	10	497.15	503.00	2	2,801	0.07%
2018/12/06	3	490.00	25	500.16	480.00	-22	2,812	-0.78%
2018/12/05	13	505.31	15	496.37	510.00	-2	2,806	-0.07%
2018/12/04	22	513.82	8	514.50	495.50	14	2,802	0.50%
2018/12/03	24	516.83	24	517.50	520.00	0	2,804	0.00%
2018/11/30	15	499.83	12	500.25	500.00	3	2,800	0.11%
2018/11/29	72	507.35	32	507.19	502.00	40	2,821	1.42%
2018/11/28	27	500.41	41	497.37	502.00	-14	2,810	-0.50%
2018/11/27	67	475.25	21	479.48	483.00	46	2,797	1.64%
2018/11/26	10	452.50	3	451.50	452.00	7	2,775	0.25%
2018/11/23	1	449.00	5	444.00	449.00	-4	2,807	-0.14%
2018/11/22	4	443.25	5	451.00	440.00	-1	2,803	-0.04%
2018/11/21	4	446.25	3	446.50	447.00	1	2,799	0.04%
2018/11/20	1	450.50	1	443.00	442.00	0	2,795	0.00%
2018/11/19	9	446.94	2	449.50	453.00	7	2,796	0.25%
2018/11/16	2	447.75	2	448.25	444.00	0	2,800	0.00%
2018/11/15	5	461.40	5	463.50	447.50	0	2,804	0.00%
2018/11/14	2	459.00	2	464.00	457.50	0	2,808	0.00%
2018/11/13	11	449.41	25.6	434.93	462.00	-14.6	2,803	-0.52%
2018/11/12	4	449.00	5.1	450.64	448.50	-1.1	2,791	-0.04%
2018/11/09	5	454.50	8	453.75	458.00	-3	2,799	-0.11%
2018/11/08	23	460.63	18	462.92	458.00	5	2,785	0.18%
2018/11/07	9	443.44	56	441.34	450.00	-47	2,765	-1.70%
2018/11/06	40	446.61	82	449.42	438.50	-42	2,757	-1.52%
2018/11/05	37	445.55	15	445.60	442.00	22	2,727	0.81%
2018/11/02	30	441.70	55	443.31	444.00	-25	2,719	-0.92%
2018/11/01	70	439.96	28	440.11	435.00	42	2,688	1.56%
2018/10/31	79	431.42	40	429.78	432.50	39	2,644	1.47%
2018/10/30	79	423.53	53	423.66	416.00	26	2,619	0.99%
2018/10/29	65	418.41	69	412.21	432.00	-4	2,572	-0.16%
2018/10/26	27	439.44	54	448.78	413.50	-27	2,487	-1.09%
2018/10/25	135	427.20	108	427.76	443.00	27	2,392	1.13%	大買/大賣/
2018/10/24	97	402.66	60	400.41	407.00	37	2,268	1.63%
2018/10/23	26	405.44	26	402.50	400.00	0	2,225	0.00%
2018/10/22	35	389.30	8	384.06	397.00	27	2,185	1.24%
2018/10/19	12	369.54	15	363.93	381.50	-3	2,177	-0.14%
2018/10/18	14	375.54	17	375.06	381.00	-3	2,150	-0.14%
2018/10/17	12	388.75	14	389.07	382.00	-2	2,131	-0.09%
2018/10/16	61	384.45	19	383.18	382.00	42	2,112	1.99%
2018/10/15	67	371.47	32	367.17	382.00	35	2,081	1.68%
2018/10/12	59	349.53	105	343.12	361.50	-46	2,022	-2.27%	大賣/
2018/10/11	10	336.95	34	336.03	336.00	-24	1,939	-1.24%
2018/10/09	68	399.32	93	395.04	373.00	-25	1,933	-1.29%
2018/10/08	38	413.66	22	414.25	412.50	16	1,876	0.85%
2018/10/05	41	420.66	60	422.44	404.00	-19	1,834	-1.04%
2018/10/04	23	453.78	23.1	456.22	448.50	-0.1	1,775	0.00%
2018/10/03	20	467.48	16	462.91	469.50	4	1,749	0.23%
2018/10/02	21	481.02	47.8	476.18	468.00	-26.8	1,730	-1.55%
2018/10/01	26	494.06	71	495.59	492.00	-45	1,703	-2.64%
2018/09/28	25	479.58	46	481.89	491.00	-21	1,674	-1.25%
2018/09/27	60	467.84	55	465.20	476.00	5	1,631	0.31%
2018/09/26	32	469.28	74	469.30	450.00	-42	1,576	-2.66%
2018/09/25	57	514.21	42	516.71	497.00	15	1,541	0.97%
2018/09/21	79	485.34	45	482.42	508.00	34	1,544	2.20%
2018/09/20	20	473.20	32.5	477.85	462.00	-12.5	1,499	-0.83%
2018/09/19	109	464.79	82	465.90	482.00	27	1,464	1.84%	大買/
2018/09/18	33	519.05	45.3	506.78	492.00	-12.3	1,407	-0.87%
2018/09/17	18	532.17	18.1	528.99	542.00	-0.1	1,383	-0.01%
2018/09/14	13	543.00	16	546.63	543.00	-3	1,384	-0.22%
2018/09/13	14	584.79	21	590.14	574.00	-7	1,355	-0.52%
2018/09/12	17	585.59	10	581.30	585.00	7	1,358	0.52%
2018/09/11	10	577.00	12	576.17	572.00	-2	1,337	-0.15%
2018/09/10	18	572.44	24	572.79	579.00	-6	1,332	-0.45%
2018/09/07	13	578.23	14	579.14	568.00	-1	1,320	-0.08%
2018/09/06	7	579.14	23	581.83	571.00	-16	1,315	-1.22%
2018/09/05	42	593.33	45	589.91	582.00	-3	1,309	-0.23%
2018/09/04	37	579.32	42	573.07	584.00	-5	1,292	-0.39%
2018/09/03	40	574.83	27	572.37	564.00	13	1,276	1.02%
2018/08/31	32	559.44	38	557.03	560.00	-6	1,264	-0.47%
2018/08/30	58	540.75	32	546.59	564.00	26	1,248	2.08%
2018/08/29	4	528.25	14	526.07	516.00	-10	1,217	-0.82%
2018/08/28	10	534.00	7	531.43	528.00	3	1,221	0.25%
2018/08/27	10	533.30	24	534.88	529.00	-14	1,236	-1.13%
2018/08/24	26	533.42	22	529.00	535.00	4	1,239	0.32%
2018/08/23	17	526.76	14	526.86	527.00	3	1,251	0.24%
2018/08/22	9	541.22	28	543.50	526.00	-19	1,260	-1.51%
2018/08/21	101	534.53	29	531.17	540.00	72	1,261	5.71%	大買/
2018/08/20	33	505.17	9	502.56	515.00	24	1,248	1.92%
2018/08/17	66	499.83	10	508.60	487.00	56	1,234	4.54%
2018/08/16	15	487.60	10	482.05	499.00	5	1,220	0.41%
2018/08/15	6	496.92	7	492.79	485.00	-1	1,201	-0.08%
2018/08/14	16	490.75	79	491.14	508.00	-63	1,188	-5.30%
2018/08/13	5	517.40	18	520.50	510.00	-13	1,161	-1.12%
2018/08/10	8	537.13	9	546.11	533.00	-1	1,150	-0.09%
2018/08/09	52	540.25	16	538.00	551.00	36	1,147	3.14%
2018/08/08	20	546.80	12	545.50	535.00	8	1,139	0.70%
2018/08/07	3	571.00	6	563.17	554.00	-3	1,124	-0.27%
2018/08/06	12	567.92	36	559.17	573.00	-24	1,109	-2.16%
2018/08/03	64	604.34	16	605.63	614.00	48	1,078	4.45%
2018/08/02	32	593.47	20	595.90	588.00	12	1,060	1.13%
2018/08/01	2	580.00	14	582.57	580.00	-12	1,043	-1.15%
2018/07/31	10	563.80	28	570.43	580.00	-18	1,042	-1.73%
2018/07/30	18	559.00	8	562.50	554.00	10	1,027	0.97%
2018/07/27	14	574.93	6	574.83	575.00	8	1,022	0.78%
2018/07/26	21	585.00	34	584.76	575.00	-13	1,026	-1.27%
2018/07/25	14	582.71	13	579.23	570.00	1	995	0.10%
2018/07/24	23	568.48	25	566.96	575.00	-2	984	-0.20%
2018/07/23	10	552.60	45	546.00	565.00	-35	975	-3.59%
2018/07/20	18	559.56	11	564.73	551.00	7	964	0.73%
2018/07/19	25	562.68	11	564.45	566.00	14	950	1.47%
2018/07/18	11	558.55	27	555.00	570.00	-16	945	-1.69%
2018/07/17	6	540.00	21	540.95	538.00	-15	932	-1.61%
2018/07/16	55	549.58	18	547.67	548.00	37	922	4.01%
2018/07/13	7	533.57	13	530.38	532.00	-6	905	-0.66%
2018/07/12	29	533.55	17	532.47	527.00	12	923	1.30%
2018/07/11	18	529.78	13	523.23	531.00	5	913	0.55%
2018/07/10	18	528.83	14	523.14	525.00	4	905	0.44%
2018/07/09	8	521.13	9	521.67	506.00	-1	891	-0.11%
2018/07/06	14	520.36	14	523.86	518.00	0	881	0.00%
2018/07/05	6	509.83	12	515.00	505.00	-6	882	-0.68%
2018/07/04	6	539.67	12.1	539.88	537.00	-6.1	894	-0.68%
2018/07/03	25	526.28	21	525.76	525.00	4	889	0.45%
2018/07/02	37	500.15	15	502.47	518.00	22	869	2.53%
2018/06/29	13	464.27	13	459.85	471.00	0	840	0.00%
2018/06/28	23	468.63	21	465.45	463.00	2	839	0.24%
2018/06/27	22	453.68	5	461.30	458.00	17	838	2.03%
2018/06/26	7	440.64	6	437.83	444.50	1	828	0.12%
2018/06/25	12	444.04	22	439.64	440.00	-10	824	-1.21%
2018/06/22	2	440.00	11	441.82	436.00	-9	825	-1.09%
2018/06/21	22	446.34	5	445.90	450.50	17	824	2.06%
2018/06/20	3	424.67	23	425.07	428.00	-20	813	-2.46%
2018/06/19	1	428.00	2	430.50	429.50	-1	816	-0.12%
2018/06/15	0	0.00	5	437.40	438.00	-5	813	-0.61%
2018/06/14	8	438.75	5	436.60	438.00	3	814	0.37%
2018/06/13	11	437.59	14	441.21	434.00	-3	807	-0.37%
2018/06/12	31	451.92	20	449.00	450.00	11	810	1.36%
2018/06/11	4	432.00	1	433.50	433.00	3	806	0.37%
2018/06/08	5	433.60	2	432.75	431.50	3	815	0.37%
2018/06/07	1	439.00	16	436.00	428.00	-15	812	-1.85%
2018/06/06	15	442.73	9	438.11	443.00	6	826	0.73%
2018/06/05	8	432.50	3	429.83	432.00	5	840	0.59%
2018/06/04	1	422.00	50	425.62	424.00	-49	853	-5.74%
2018/06/01	45	395.44	5	397.70	406.00	40	857	4.67%
2018/05/31	12	383.04	8	384.13	393.00	4	883	0.45%
2018/05/30	31	374.42	13	371.42	366.00	18	860	2.09%
2018/05/29	0	0.00	52.4	389.92	386.00	-52.4	840	-6.24%
2018/05/28	0	0.00	3	418.00	410.50	-3	821	-0.37%
2018/05/25	10	423.40	9	424.11	422.00	1	817	0.12%
2018/05/24	15	424.80	51	422.40	418.00	-36	817	-4.41%
2018/05/23	4	418.50	29	415.33	415.00	-25	822	-3.04%
2018/05/21	9	430.00	4	431.00	433.00	5	837	0.60%
2018/05/18	13	429.54	4	426.25	435.00	9	842	1.07%
2018/05/17	4	416.00	19	413.34	411.00	-15	850	-1.76%
2018/05/16	3	435.33	20	426.93	420.00	-17	861	-1.97%
2018/05/15	9	452.33	18	443.78	440.00	-9	867	-1.04%
2018/05/14	1	459.00	1	456.50	448.00	0	887	0.00%
2018/05/11	3	450.50	7	449.00	449.50	-4	890	-0.45%
2018/05/10	3	439.83	5	439.00	439.00	-2	897	-0.22%
2018/05/09	2	438.75	2	440.50	434.00	0	902	0.00%
2018/05/08	11	434.05	1	439.00	439.00	10	915	1.09%
2018/05/07	1	427.00	2	431.00	430.00	-1	922	-0.11%
2018/05/04	6	428.08	4	430.75	426.50	2	933	0.21%
2018/05/03	4	460.00	7	453.86	433.50	-3	934	-0.32%
2018/05/02	7	436.71	1	436.00	445.50	6	928	0.65%
2018/04/30	1	432.00	3	434.83	438.00	-2	932	-0.21%
2018/04/27	3	419.50	4	416.25	419.50	-1	949	-0.11%
2018/04/26	5	433.60	12	423.63	416.00	-7	971	-0.72%
2018/04/25	8	436.13	21	430.33	441.50	-13	962	-1.35%
2018/04/24	156	433.95	3	434.33	420.50	153	957	15.99%	大買/鉅額交易
2018/04/23	30	445.37	2	442.25	454.00	28	942	2.97%
2018/04/20	1	430.00	0	0.00	428.00	1	938	0.11%
2018/04/19	7	423.86	8	424.75	426.50	-1	942	-0.11%
2018/04/18	5	426.10	57	433.45	411.50	-52	929	-5.60%
2018/04/17	5	451.60	12	444.88	445.00	-7	903	-0.77%
2018/04/16	3	460.00	7.2	454.82	464.00	-4.2	889	-0.47%
2018/04/13	3.1	455.28	13	451.81	452.00	-9.9	903	-1.10%
2018/04/12	6	460.06	7	466.57	456.50	-1	897	-0.11%
2018/04/11	73.1	470.42	11	465.86	464.50	62.1	891	6.96%
2018/04/10	21.1	461.55	53	464.49	462.00	-32	885	-3.61%
2018/04/09	42	428.51	74	427.95	435.00	-32	863	-3.70%
2018/04/03	0	0.00	25	406.92	410.00	-25	846	-2.95%
2018/04/02	3	405.67	32	405.80	406.00	-29	846	-3.43%
2018/03/31	22.1	413.79	22	415.30	406.50	0.1	842	0.01%
2018/03/30	13	417.58	1	414.00	417.50	12	839	1.43%
2018/03/29	1	406.50	12	406.54	409.00	-11	830	-1.32%
2018/03/28	7	401.29	25	403.50	401.00	-18	828	-2.17%
2018/03/27	41	410.79	48	404.36	399.00	-7	825	-0.85%
2018/03/26	26	393.46	0	0.00	394.00	26	817	3.18%
2018/03/23	1	391.00	5	383.50	384.00	-4	819	-0.49%
2018/03/22	10	394.50	1	394.50	387.00	9	836	1.08%
2018/03/21	1	389.00	3	390.50	392.50	-2	869	-0.23%
2018/03/20	3	390.17	1	389.00	388.50	2	903	0.22%
2018/03/19	1	392.50	16	392.00	387.00	-15	907	-1.65%
2018/03/16	2	389.00	56	385.86	392.00	-54	922	-5.86%
2018/03/15	10	387.10	32	384.86	383.00	-22	921	-2.39%
2018/03/14	12	401.46	18	401.31	397.00	-6	920	-0.65%
2018/03/13	8	396.38	4	398.25	397.00	4	937	0.43%
2018/03/12	25	398.26	28	392.96	397.50	-3	952	-0.31%
2018/03/09	8	391.94	4.1	391.15	398.00	3.9	964	0.40%
2018/03/08	17.1	388.61	8	390.06	374.00	9.1	963	0.94%
2018/03/07	20	363.95	15	362.37	380.00	5	961	0.52%
2018/03/06	24	341.81	10.3	346.72	350.00	13.7	977	1.40%
2018/03/02	0	0.00	5	324.00	323.00	-5	1,015	-0.49%
2018/03/01	0	0.00	15	323.33	325.50	-15	1,051	-1.43%
2018/02/27	0	0.00	10	326.30	330.00	-10	1,067	-0.94%
2018/02/23	0	0.00	1	326.00	325.00	-1	1,086	-0.09%
2018/02/21	12	321.00	2	313.25	322.00	10	1,104	0.91%
2018/02/12	13	296.58	3	298.00	298.00	10	1,108	0.90%
2018/02/09	12	275.92	11	280.86	291.00	1	1,115	0.09%
2018/02/06	0	0.00	3	297.17	287.50	-3	1,140	-0.26%
2018/02/02	1	327.00	1	329.50	321.50	0	1,181	0.00%
2018/02/01	0	0.00	14	331.00	326.50	-14	1,202	-1.16%
2018/01/31	10	327.60	0	0.00	334.00	10	1,226	0.82%
2018/01/30	4	324.63	1	325.00	325.50	3	1,226	0.24%
2018/01/29	9	319.17	5	316.10	322.00	4	1,280	0.31%
2018/01/26	31	306.76	19	307.18	313.00	12	1,299	0.92%
2018/01/25	12	310.50	10	312.00	308.00	2	1,366	0.15%
2018/01/23	18	310.89	22	310.73	313.50	-4	1,380	-0.29%
2018/01/22	7	301.50	39	300.69	304.00	-32	1,408	-2.27%
2018/01/18	0	0.00	5	288.00	286.50	-5	1,381	-0.36%
2018/01/09	15	289.00	2	290.75	284.00	13	1,374	0.95%
2018/01/04	2	286.50	0.3	284.00	284.00	1.7	1,354	0.13%
2018/01/02	7	289.71	4	289.38	288.00	3	1,344	0.22%