華擎 (3515)-中國信託券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
900張
產業
上市電腦週邊類股
434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

華擎 (3515)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/24	2	228.25	1	228.99	229.00	1	2,055	0.05%
2024/04/23	1	222.50	3	219.00	221.00	-2	2,056	-0.10%
2024/04/22	1.2	226.15	0	0.00	221.00	1.2	2,057	0.06%
2024/04/19	1.1	227.99	5	230.00	228.00	-3.9	2,059	-0.19%
2024/04/18	1.2	236.75	1	237.50	236.50	0.2	2,066	0.01%
2024/04/16	3.3	234.40	2	238.50	232.50	1.3	2,105	0.06%
2024/04/15	0.1	247.50	4.3	252.31	246.00	-4.2	2,121	-0.20%
2024/04/12	68	260.24	1.5	262.43	260.50	66.5	2,116	3.14%
2024/04/11	0.4	254.00	0	0.00	255.50	0.4	2,124	0.02%
2024/04/10	0.2	259.00	3.2	258.14	257.50	-3	2,140	-0.14%
2024/04/09	0.1	258.00	3.3	259.09	261.50	-3.2	2,144	-0.15%
2024/04/08	13.2	261.02	5.2	261.52	258.50	8	2,154	0.37%
2024/04/03	1.2	252.71	1	252.00	253.00	0.2	2,148	0.01%
2024/04/02	0.3	253.18	0.1	253.00	253.50	0.2	2,157	0.01%
2024/04/01	0.1	255.50	0	0.00	256.00	0.1	2,176	0.00%
2024/03/29	0.3	256.00	5.4	254.44	254.00	-5.1	2,194	-0.23%
2024/03/28	0.2	258.00	0.2	258.50	258.00	0	2,209	0.00%
2024/03/27	2.2	261.61	2	265.00	261.00	0.2	2,257	0.01%
2024/03/26	1	263.00	0	0.00	258.00	1	2,304	0.04%
2024/03/25	0	0.00	0.3	265.59	263.50	-0.3	2,380	-0.01%
2024/03/22	4.4	271.70	4	272.13	268.50	0.4	2,464	0.02%
2024/03/21	5	273.40	5	272.59	271.00	0	2,539	0.00%
2024/03/20	1.1	260.10	5	263.51	260.00	-4	2,568	-0.15%
2024/03/19	4	257.77	0	0.00	254.00	4	2,548	0.16%
2024/03/18	0.1	253.50	0	0.00	254.50	0.1	2,562	0.00%
2024/03/15	1	250.50	1.1	256.24	250.50	-0.1	2,579	0.00%
2024/03/14	1.2	255.71	0.6	254.99	253.00	0.6	2,621	0.02%
2024/03/13	1.1	275.00	2.1	268.91	262.00	-1.1	2,740	-0.04%
2024/03/12	4.2	284.31	3.1	277.67	275.00	1.1	2,826	0.04%
2024/03/11	6.4	280.85	31	283.58	277.00	-24.6	2,841	-0.87%
2024/03/08	9.1	293.25	10	284.80	281.50	-0.9	2,818	-0.03%
2024/03/07	9.2	304.77	17.3	306.24	308.50	-8.2	2,719	-0.30%
2024/03/06	21.3	302.67	8.8	302.22	304.00	12.5	2,634	0.47%
2024/03/05	18.4	292.34	36.5	294.81	307.00	-18.1	2,563	-0.71%
2024/03/04	17.8	283.13	34.1	282.35	279.50	-16.3	2,418	-0.67%
2024/03/01	6	276.25	10.7	277.19	278.50	-4.7	2,262	-0.21%
2024/02/29	16	247.60	26	250.56	253.50	-10	2,161	-0.46%
2024/02/27	3.2	235.19	3.3	230.82	230.50	-0.1	2,064	0.00%
2024/02/26	12.2	239.65	0	0.00	236.00	12.2	2,083	0.59%
2024/02/23	2	253.50	10.1	247.01	249.50	-8.1	2,177	-0.37%
2024/02/22	1.1	246.63	3.1	242.96	241.00	-2	2,210	-0.09%
2024/02/21	4	242.50	2.1	245.48	242.00	1.9	2,200	0.09%
2024/02/20	14.1	243.04	151.3	242.32	245.00	-137.2	2,215	-6.19%	大賣/鉅額交易
2024/02/19	6.4	243.60	3.1	241.31	239.00	3.3	2,206	0.15%
2024/02/16	11	250.77	4.1	251.63	252.00	6.9	2,188	0.32%
2024/02/15	2.3	243.74	11.1	244.50	245.00	-8.8	2,163	-0.41%
2024/02/05	0.7	235.64	0.2	235.00	233.50	0.5	2,141	0.02%
2024/02/02	7.1	239.06	88.1	239.93	238.00	-81	2,138	-3.79%
2024/02/01	0.7	229.80	0	0.00	230.00	0.7	2,123	0.03%
2024/01/31	4.5	233.78	3.5	232.36	231.50	1.1	2,121	0.05%
2024/01/30	6.8	239.66	6	242.25	237.50	0.8	2,110	0.04%
2024/01/29	1	232.50	0.4	232.50	233.50	0.6	2,095	0.03%
2024/01/26	2	240.00	1	240.50	236.00	1	2,099	0.05%
2024/01/25	3	242.67	3	245.50	243.00	0	2,110	0.00%
2024/01/23	2.3	242.63	0.4	242.50	241.50	1.9	2,105	0.09%
2024/01/22	2.2	247.32	9.1	247.17	247.50	-6.9	2,099	-0.33%
2024/01/19	1.1	238.48	0	0.00	238.50	1.1	2,081	0.05%
2024/01/18	4	230.38	1	227.50	229.50	3	2,075	0.14%
2024/01/17	5.7	240.09	0	0.00	236.50	5.7	2,062	0.27%
2024/01/16	0.2	236.00	2	238.75	238.00	-1.9	2,063	-0.09%
2024/01/15	3	244.33	2	243.50	240.50	1	2,065	0.05%
2024/01/12	2.2	242.48	1	239.00	238.50	1.2	2,073	0.06%
2024/01/11	3.1	242.08	2	245.75	246.00	1.1	2,062	0.05%
2024/01/10	1	237.50	0	0.00	237.00	1	2,060	0.05%
2024/01/09	0	0.00	2	242.75	243.00	-2	2,045	-0.10%
2024/01/08	2	234.50	0	0.00	234.50	2	2,011	0.10%
2024/01/05	0.3	231.23	0	0.00	231.00	0.3	2,036	0.02%
2024/01/04	3.1	240.05	4.3	238.37	235.50	-1.2	2,031	-0.06%
2024/01/03	5.1	245.25	2.5	247.10	243.50	2.6	2,027	0.13%
2024/01/02	0.1	248.00	19	249.45	247.00	-19	2,022	-0.94%
2023/12/29	1	256.00	2	255.00	257.00	-1	2,007	-0.05%
2023/12/28	1.1	254.64	18	253.53	254.50	-16.9	2,003	-0.84%
2023/12/27	0	0.00	2	256.75	258.00	-2	2,001	-0.10%
2023/12/26	2.1	255.96	2.1	257.39	252.00	0	1,991	0.00%
2023/12/25	4.1	253.88	1.1	253.12	254.50	3	1,983	0.15%
2023/12/22	3	259.49	4.8	260.01	254.50	-1.8	1,970	-0.09%
2023/12/21	25	255.22	77.1	254.86	255.00	-52.1	1,942	-2.68%
2023/12/20	138	251.90	5	254.39	250.50	133	1,902	6.99%	大買/鉅額交易
2023/12/19	9	248.17	20.2	248.60	251.00	-11.2	1,830	-0.61%
2023/12/18	18.2	247.59	20	247.10	245.50	-1.8	1,756	-0.10%
2023/12/15	8	230.63	8	234.75	234.00	0	1,707	0.00%
2023/12/14	9	229.44	1	228.00	227.50	8	1,628	0.49%
2023/12/13	22.4	231.27	15	226.97	225.00	7.4	1,613	0.46%
2023/12/12	4	227.25	8	228.25	225.50	-4	1,580	-0.25%
2023/12/11	15	233.00	11	231.32	232.00	4	1,572	0.25%
2023/12/08	13.8	234.10	7	239.36	230.00	6.8	1,519	0.45%
2023/12/07	19.3	221.90	23	223.28	221.00	-3.8	1,390	-0.27%
2023/12/06	42	209.23	27	216.50	218.50	15	1,275	1.18%
2023/12/05	1	202.00	0.3	199.00	199.00	0.7	1,216	0.06%
2023/12/01	0	0.00	1	213.50	209.50	-1	1,212	-0.08%
2023/11/30	4	213.38	4.2	214.32	213.00	-0.2	1,208	-0.02%
2023/11/29	7.4	209.96	5.2	211.76	210.00	2.2	1,183	0.18%
2023/11/28	0.3	198.50	0	0.00	199.50	0.3	1,149	0.03%
2023/11/27	0	0.00	1	198.00	195.50	-1	1,152	-0.09%
2023/11/24	0	0.00	0.1	202.00	201.00	-0.1	1,151	-0.01%
2023/11/22	31.1	213.33	17.2	211.20	207.50	13.9	1,126	1.23%
2023/11/21	1	205.50	5.4	209.35	210.00	-4.4	1,021	-0.43%
2023/11/20	2	194.00	3	192.00	191.00	-1	1,015	-0.10%
2023/11/17	3	192.00	0	0.00	192.50	3	1,031	0.29%
2023/11/16	1.1	191.12	1	191.00	188.50	0.1	1,071	0.01%
2023/11/15	1	191.50	0	0.00	188.50	1	1,149	0.09%
2023/11/14	50	187.13	0	0.00	189.50	50	1,285	3.89%
2023/11/10	0	0.00	1	183.51	184.50	-1	1,333	-0.08%
2023/11/09	1	188.50	1	188.50	185.00	0	1,342	0.00%
2023/11/06	0	0.00	1	189.50	189.00	-1	1,414	-0.07%
2023/11/03	3.1	194.35	30	192.35	186.50	-26.9	1,442	-1.86%
2023/11/02	5.2	190.30	0	0.00	191.00	5.2	1,475	0.35%
2023/11/01	0.2	181.00	0	0.00	180.50	0.2	1,518	0.01%
2023/10/31	1.2	185.15	0	0.00	180.00	1.2	1,553	0.07%
2023/10/26	0.1	190.00	0	0.00	188.50	0.1	1,693	0.01%
2023/10/25	0	0.00	5	191.90	193.00	-5	1,723	-0.29%
2023/10/24	2	190.49	10	188.75	191.50	-8	1,765	-0.45%
2023/10/23	0	0.00	5	186.20	184.00	-5	1,850	-0.27%
2023/10/20	0.2	186.00	0	186.50	185.00	0.2	1,987	0.01%
2023/10/18	0.2	191.33	18	191.36	191.00	-17.8	2,179	-0.82%
2023/10/17	0.1	204.00	0	0.00	202.00	0.1	2,251	0.00%
2023/10/16	0.2	202.50	0.1	203.00	204.50	0.2	2,386	0.01%
2023/10/13	5.5	205.09	9	204.33	204.00	-3.5	2,596	-0.13%
2023/10/12	5	214.90	7	218.36	219.00	-2	2,725	-0.07%
2023/10/11	2.1	218.10	10.3	209.85	209.00	-8.3	2,819	-0.29%
2023/10/06	18	218.06	0	0.00	217.00	18	3,056	0.59%
2023/10/05	0	0.00	1.1	217.55	218.50	-1.1	3,280	-0.03%
2023/10/04	1	213.50	0	0.00	215.00	1	3,427	0.03%
2023/10/02	1	218.50	0.1	219.00	219.50	0.9	3,504	0.03%
2023/09/28	2.1	214.60	1	218.00	212.00	1.1	3,569	0.03%
2023/09/27	0	217.00	0	0.00	217.00	0	3,638	0.00%
2023/09/26	1.1	213.57	0	0.00	211.00	1.1	3,804	0.03%
2023/09/25	0.1	208.00	1	212.00	208.00	-0.9	3,875	-0.02%
2023/09/22	1	210.50	0.2	205.00	211.50	0.8	3,908	0.02%
2023/09/21	1.1	204.68	2	205.00	205.50	-0.9	3,976	-0.02%
2023/09/20	5.1	212.21	6.1	212.64	211.00	-1.1	3,988	-0.03%
2023/09/19	0.1	201.00	0	0.00	201.00	0.1	3,970	0.00%
2023/09/18	4.1	204.12	0.1	203.50	202.00	4	4,067	0.10%
2023/09/15	1.1	207.67	1.1	209.37	210.00	0	4,183	0.00%
2023/09/14	4	204.88	2	205.75	206.00	2	4,245	0.05%
2023/09/13	0.3	207.50	1.1	206.91	206.50	-0.8	4,296	-0.02%
2023/09/12	1	210.00	0	0.00	208.00	1	4,400	0.02%
2023/09/11	0	0.00	1	211.50	211.00	-1	4,471	-0.02%
2023/09/08	0	0.00	0.1	218.00	217.00	-0.1	4,561	0.00%
2023/09/07	0	0.00	0	220.50	221.00	0	4,725	0.00%
2023/09/06	0	0.00	2	223.01	222.50	-2	4,897	-0.04%
2023/09/05	3	226.33	3	225.50	224.50	0	4,959	0.00%
2023/09/04	1	229.00	0.2	224.67	229.00	0.9	5,055	0.02%
2023/09/01	1	228.00	0.1	228.00	227.00	0.9	5,073	0.02%
2023/08/31	0	0.00	0.1	231.50	234.00	-0.1	5,113	0.00%
2023/08/29	0	0.00	1	240.00	234.00	-1	5,226	-0.02%
2023/08/28	2.1	236.46	30	235.03	237.00	-28	5,230	-0.53%
2023/08/25	4	241.76	6.1	243.76	239.50	-2	5,297	-0.04%
2023/08/24	4	261.50	6	261.33	251.50	-2	5,381	-0.04%
2023/08/23	3	253.00	3.3	250.44	250.00	-0.3	5,386	-0.01%
2023/08/22	5.3	258.58	7	257.07	254.50	-1.7	5,486	-0.03%
2023/08/21	8	249.37	20.2	243.80	250.00	-12.2	5,467	-0.22%
2023/08/18	31.3	252.43	11.3	257.42	256.50	20	5,384	0.37%
2023/08/17	8.1	241.15	11	249.18	250.50	-2.9	5,242	-0.05%
2023/08/16	2.1	232.29	1.2	234.01	235.50	0.9	5,198	0.02%
2023/08/15	2	228.75	1	226.50	228.50	1	5,186	0.02%
2023/08/14	2	222.25	4	222.13	225.00	-2	5,178	-0.04%
2023/08/11	3.1	227.81	2	227.50	226.50	1.1	5,167	0.02%
2023/08/10	5	228.60	2	235.00	233.00	3	5,141	0.06%
2023/08/09	2	238.25	3	238.67	241.00	-1	5,096	-0.02%
2023/08/08	12	241.46	11.1	244.81	243.00	1	5,064	0.02%
2023/08/07	14.2	244.23	5.1	240.80	242.00	9.1	5,013	0.18%
2023/08/04	1	232.03	2.1	233.74	233.50	-1.1	4,954	-0.02%
2023/08/02	2	240.25	37	230.74	232.50	-35	4,919	-0.71%
2023/08/01	5.2	247.48	5	244.90	247.50	0.2	4,868	0.00%
2023/07/31	13.1	255.51	38.1	256.48	253.00	-25	4,825	-0.52%
2023/07/28	19.1	259.95	10	261.00	262.50	9.1	4,767	0.19%
2023/07/27	24.1	257.37	14.1	259.62	258.00	10	4,732	0.21%
2023/07/26	8.2	262.80	7	262.07	261.00	1.2	4,685	0.03%
2023/07/25	32.3	282.41	44.1	286.10	272.00	-11.8	4,593	-0.26%
2023/07/24	17.2	276.15	15.5	274.61	275.00	1.7	4,448	0.04%
2023/07/21	17	279.18	70.2	273.42	277.00	-53.2	4,361	-1.22%
2023/07/20	10.6	276.19	63.9	273.23	273.50	-53.2	4,252	-1.25%
2023/07/19	36	291.57	46.2	285.98	280.50	-10.2	4,158	-0.24%
2023/07/18	55.6	281.63	47.6	279.33	286.00	8	4,029	0.20%
2023/07/17	38.2	266.01	18.7	272.37	272.00	19.5	3,817	0.51%
2023/07/14	10.2	252.81	16.6	247.30	257.50	-6.4	3,659	-0.17%
2023/07/13	91.7	262.48	76.6	260.55	248.50	15.2	3,559	0.43%
2023/07/12	26.3	257.37	21	257.98	257.00	5.3	3,311	0.16%
2023/07/11	32	242.66	16.6	243.78	250.00	15.4	3,085	0.50%
2023/07/10	46	228.38	3	229.30	227.50	43	2,937	1.46%
2023/07/07	7	224.71	3	221.50	222.00	4	2,909	0.14%
2023/07/06	7.3	228.37	26.3	228.15	226.50	-19	2,871	-0.66%
2023/07/05	7.4	225.73	13.1	235.50	225.00	-5.6	2,790	-0.20%
2023/07/04	37.3	234.44	20.3	232.64	236.50	17	2,709	0.63%
2023/07/03	11.8	229.42	7.3	226.14	221.00	4.5	2,530	0.18%
2023/06/30	4.1	220.89	5.1	219.22	222.50	-1	2,435	-0.04%
2023/06/29	21.5	219.71	16.2	220.14	220.50	5.3	2,393	0.22%
2023/06/28	1.1	211.95	3	212.99	209.00	-1.9	2,311	-0.08%
2023/06/27	4.1	211.30	2.7	211.12	208.00	1.5	2,290	0.06%
2023/06/26	11.3	226.60	5	228.72	216.50	6.3	2,245	0.28%
2023/06/21	13.4	233.22	20.1	232.93	230.00	-6.7	2,154	-0.31%
2023/06/20	4.2	223.35	3.2	221.25	222.00	1	2,036	0.05%
2023/06/19	13.3	223.91	10.2	225.19	224.00	3.1	1,980	0.16%
2023/06/16	6.2	220.21	13	218.08	217.50	-6.8	1,924	-0.35%
2023/06/15	7.5	214.57	8.1	211.36	208.50	-0.6	1,825	-0.03%
2023/06/14	17.3	212.37	11.1	209.04	208.50	6.2	1,766	0.35%
2023/06/13	14.1	225.40	20.2	224.55	226.50	-6.1	1,681	-0.36%
2023/06/12	24.2	212.51	10	217.50	219.50	14.2	1,533	0.93%
2023/06/09	1	187.50	9	195.67	201.00	-8	1,388	-0.58%
2023/06/08	21	181.36	20.1	178.35	183.00	1	1,345	0.07%
2023/06/07	2	168.00	6	169.25	168.00	-4	1,299	-0.31%
2023/06/06	11	167.41	11.3	167.66	167.00	-0.3	1,276	-0.03%
2023/06/05	8	163.30	22	164.43	166.00	-14	1,248	-1.12%
2023/06/02	24	161.83	66	163.83	162.50	-42	1,210	-3.47%
2023/06/01	6	157.25	7.2	157.04	157.50	-1.2	1,135	-0.10%
2023/05/31	16.1	161.78	7	162.14	158.50	9.1	1,124	0.81%
2023/05/30	16.2	158.25	40	158.06	155.00	-23.8	1,050	-2.27%
2023/05/29	91	154.60	5.6	155.44	154.00	85.4	968	8.82%
2023/05/26	57	153.22	47	153.36	152.00	10	1,035	0.97%
2023/05/25	21	147.00	2	143.00	142.50	19	1,025	1.85%
2023/05/19	2	136.25	0	0.00	137.50	2	1,023	0.20%
2023/05/18	1	137.00	0	0.00	136.50	1	1,048	0.10%
2023/05/17	1	135.02	1	136.00	136.50	0	1,049	0.00%
2023/05/16	1	134.00	0	0.00	135.00	1	1,057	0.09%
2023/05/04	0	134.00	0	0.00	132.00	0	1,223	0.00%
2023/04/26	0.1	131.50	0	0.00	131.50	0.1	1,329	0.01%
2023/04/25	2.2	129.52	0	0.00	129.00	2.2	1,384	0.16%
2023/04/24	0.2	135.00	0	0.00	135.50	0.2	1,384	0.01%
2023/04/21	11.7	133.98	3	131.33	131.50	8.7	1,429	0.61%
2023/04/19	11	138.14	0.2	139.00	138.00	10.8	1,510	0.71%
2023/04/18	10.1	142.99	0	0.00	140.50	10.1	1,537	0.66%
2023/04/17	0.2	143.50	0	0.00	144.00	0.2	1,632	0.01%
2023/04/13	1	142.50	0	0.00	142.50	1	1,863	0.05%
2023/04/12	10.1	145.01	1	146.50	145.00	9.1	1,915	0.47%
2023/04/11	0.3	144.00	1	143.50	143.00	-0.7	1,988	-0.04%
2023/04/07	0.2	141.25	0	0.00	140.50	0.2	2,011	0.01%
2023/03/30	3.2	140.69	2	140.50	140.00	1.2	2,095	0.06%
2023/03/28	2.2	137.59	0	0.00	137.50	2.2	2,206	0.10%
2023/03/27	0	0.00	1	140.50	141.50	-1	2,252	-0.04%
2023/03/24	2	141.75	0	0.00	141.00	2	2,394	0.08%
2023/03/22	0	0.00	151	140.00	140.50	-151	2,910	-5.19%	大賣/鉅額交易
2023/03/21	1	136.50	2	136.50	138.00	-1	2,924	-0.03%
2023/03/20	2	138.25	1	139.00	139.00	1	2,984	0.03%
2023/03/16	1	136.50	1	135.00	134.50	0	2,982	0.00%
2023/03/15	1	140.00	1	139.00	136.50	0	2,981	0.00%
2023/03/14	1	141.50	1.4	141.07	138.00	-0.4	2,968	-0.01%
2023/03/13	1	139.00	2	138.75	139.50	-1	2,949	-0.03%
2023/03/10	2.3	140.81	0	0.00	141.00	2.3	2,948	0.08%
2023/03/09	0	0.00	0.2	152.50	150.50	-0.2	2,966	-0.01%
2023/03/08	2.1	151.05	1	152.00	151.00	1.1	2,983	0.04%
2023/03/06	1.1	156.55	0	0.00	156.50	1.1	3,201	0.03%
2023/03/02	0	0.00	2	155.00	155.00	-2	3,289	-0.06%
2023/03/01	15.2	153.99	17	154.26	154.50	-1.8	3,350	-0.05%
2023/02/24	39.3	167.88	24	160.73	158.50	15.3	3,358	0.46%
2023/02/23	7.2	161.19	10.2	166.85	168.00	-3	3,320	-0.09%
2023/02/22	2.1	150.64	4	150.50	153.00	-1.9	3,407	-0.06%
2023/02/21	4	154.00	3	153.00	153.00	1	3,643	0.03%
2023/02/20	2	153.25	2.1	153.40	154.00	-0.1	3,685	0.00%
2023/02/17	4	149.75	3	149.50	150.50	1	3,674	0.03%
2023/02/16	2	152.75	2	152.00	150.00	0	3,692	0.00%
2023/02/14	2.2	149.11	4	150.25	149.00	-1.8	3,735	-0.05%
2023/02/13	10	153.15	10	152.25	149.00	0	3,751	0.00%
2023/02/10	3	150.33	4	147.63	148.00	-1	3,716	-0.03%
2023/02/09	5	152.00	3	151.00	151.00	2	3,776	0.05%
2023/02/08	5	152.70	4	152.13	152.00	1	3,802	0.03%
2023/02/07	1	153.00	1	152.50	152.50	0	3,809	0.00%
2023/02/06	1	145.00	1.2	146.01	149.00	-0.2	3,798	-0.01%
2023/02/03	4	149.75	2.1	149.38	147.00	1.9	3,805	0.05%
2023/02/02	5.1	153.03	5	151.50	151.50	0.1	3,800	0.00%
2023/02/01	9	155.06	6	151.75	152.00	3	3,795	0.08%
2023/01/31	3	149.33	5	149.30	151.50	-2	3,832	-0.05%
2023/01/30	1.1	150.57	3	150.83	150.00	-1.9	3,953	-0.05%
2023/01/17	0.1	147.00	0	0.00	145.50	0.1	4,033	0.00%
2023/01/16	4	148.75	5	147.60	147.50	-1	4,084	-0.02%
2023/01/13	8	150.31	7	148.57	146.50	1	4,062	0.02%
2023/01/12	1	146.50	2	148.25	145.00	-1	4,054	-0.02%
2023/01/11	2	145.50	6.2	150.41	147.50	-4.2	4,116	-0.10%
2023/01/10	2	157.00	1	155.50	155.50	1	4,103	0.02%
2023/01/09	5	152.10	6.1	152.31	156.00	-1.1	4,065	-0.03%
2023/01/06	3	148.67	3.1	149.82	150.00	-0.1	4,016	0.00%
2023/01/05	12	154.38	22	152.41	147.00	-10	3,990	-0.25%
2023/01/04	9	150.11	8	149.06	149.00	1	3,891	0.03%
2023/01/03	19	148.34	20	149.40	149.00	-1	3,838	-0.03%
2022/12/29	4	143.13	7	143.57	143.00	-3	3,609	-0.08%
2022/12/28	2	137.75	1	135.00	135.00	1	3,518	0.03%
2022/12/27	5	141.60	8	140.94	139.50	-3	3,511	-0.09%
2022/12/26	5.1	140.56	2.3	139.94	138.50	2.8	3,492	0.08%
2022/12/23	7	139.50	1.1	140.55	140.50	5.9	3,467	0.17%
2022/12/22	1	135.00	1	134.00	136.50	0	3,444	0.00%
2022/12/21	5.1	134.26	9	133.94	133.00	-3.9	3,430	-0.11%
2022/12/20	3	141.67	3.3	142.92	135.50	-0.3	3,393	-0.01%
2022/12/19	7	143.21	4	142.38	141.00	3	3,335	0.09%
2022/12/16	19	149.02	15	147.63	148.50	4	3,307	0.12%
2022/12/15	164	150.49	85	151.88	151.00	79	3,199	2.47%	大買/
2022/12/14	4	137.13	14.3	142.31	143.50	-10.3	2,816	-0.37%
2022/12/13	12	130.92	2	133.50	130.50	10	2,739	0.37%
2022/12/12	10	133.95	10	132.55	128.50	0	2,744	0.00%
2022/12/09	0	0.00	1	127.50	127.00	-1	2,693	-0.04%
2022/12/08	1	126.50	0	0.00	124.50	1	2,735	0.04%
2022/12/07	1	126.50	2	123.01	125.00	-1	2,884	-0.04%
2022/12/06	3.2	132.50	2.2	129.55	127.50	1	2,945	0.03%
2022/12/05	0.1	131.50	0.5	130.50	131.00	-0.4	2,955	-0.01%
2022/12/02	2	130.50	6	131.33	130.00	-4	2,944	-0.14%
2022/12/01	9	133.33	10.2	135.16	131.50	-1.2	2,919	-0.04%
2022/11/30	2	129.25	2	129.75	130.00	0	2,850	0.00%
2022/11/29	7.1	130.00	4	131.25	128.50	3.1	2,828	0.11%
2022/11/28	38.5	135.30	31	132.13	132.50	7.5	2,782	0.27%
2022/11/25	2	132.25	14	132.07	136.50	-12	2,588	-0.46%
2022/11/24	2	121.75	1	122.50	124.50	1	2,510	0.04%
2022/11/23	10	123.05	208.3	123.30	122.00	-198.3	2,482	-7.99%	大賣/鉅額交易
2022/11/22	2.4	127.21	11	128.64	126.50	-8.7	2,426	-0.36%
2022/11/21	13.2	129.12	12	130.04	129.50	1.2	2,397	0.05%
2022/11/18	22	126.68	20.2	127.04	131.50	1.8	2,315	0.08%
2022/11/17	33	118.08	22	119.98	124.50	11	2,118	0.52%
2022/11/16	1	112.00	4	113.50	113.50	-3	1,872	-0.16%
2022/11/15	6	104.58	0	0.00	103.50	6	1,825	0.33%
2022/11/11	47.3	107.44	47	102.91	101.50	0.3	1,799	0.01%
2022/11/10	5	104.20	0	0.00	105.00	5	1,741	0.29%
2022/11/09	0	0.00	4	105.00	106.00	-4	1,735	-0.23%
2022/11/08	3	104.33	6	104.92	102.00	-3	1,716	-0.17%
2022/11/07	13	103.62	12	104.29	103.50	1	1,709	0.06%
2022/11/04	1	99.70	2	100.20	101.00	-1	1,644	-0.06%
2022/11/03	2	102.50	16	101.13	103.00	-14	1,621	-0.86%
2022/11/02	12	99.90	13	100.88	101.00	-1	1,601	-0.06%
2022/11/01	2	98.50	11	99.03	99.20	-9	1,594	-0.56%
2022/10/31	1	99.60	1	98.00	98.00	0	1,580	0.00%
2022/10/28	10	100.75	1	99.20	98.80	9	1,564	0.58%
2022/10/27	23	103.00	1.2	102.43	102.50	21.9	1,543	1.42%
2022/10/26	16.2	101.72	18	102.02	100.50	-1.9	1,477	-0.13%
2022/10/25	3.1	99.84	2	97.85	99.10	1.1	1,347	0.08%
2022/10/24	1	96.30	6	98.37	98.00	-5	1,248	-0.40%
2022/10/21	2	91.85	2	92.10	91.40	0	1,193	0.00%
2022/10/20	6	93.92	0	0.00	91.40	6	1,184	0.51%
2022/10/19	6	95.03	5	96.60	94.70	1	1,149	0.09%
2022/10/18	3	91.97	34	91.16	91.00	-31	1,074	-2.89%
2022/10/05	0.1	90.00	0	0.00	89.70	0.1	1,136	0.01%
2022/10/03	1	86.00	0	0.00	85.90	1	1,146	0.09%
2022/09/30	0.1	84.80	0	0.00	85.30	0.1	1,152	0.01%
2022/09/28	0.1	85.80	0	0.00	83.20	0.1	1,153	0.01%
2022/09/27	1	86.50	1	88.10	88.00	0	1,148	0.00%
2022/09/26	0.3	89.47	1	88.10	86.50	-0.7	1,141	-0.06%
2022/09/23	0	0.00	1	91.30	91.10	-1	1,135	-0.09%
2022/09/22	3	94.57	2	93.55	93.20	1	1,114	0.09%
2022/09/21	0	0.00	6.1	98.95	97.30	-6.1	1,078	-0.57%
2022/09/20	5	104.10	5	103.60	103.00	0	1,048	0.00%
2022/09/19	1.1	106.16	3	107.17	108.50	-1.9	1,008	-0.19%
2022/09/16	0	0.00	4.4	105.23	103.00	-4.4	979	-0.45%
2022/09/15	4	108.63	3	107.50	107.00	1	962	0.10%
2022/09/14	19	109.29	7	109.14	108.00	12	919	1.30%
2022/09/13	40	105.58	19.2	106.48	107.00	20.8	772	2.69%
2022/09/12	0	0.00	2	99.90	100.00	-2	721	-0.28%
2022/09/08	2	89.90	0	0.00	91.00	2	745	0.27%
2022/09/07	1	89.00	0	0.00	88.50	1	746	0.13%
2022/09/01	1	95.20	0	0.00	94.50	1	765	0.13%
2022/08/30	1	95.00	1	95.20	95.20	0	765	0.00%
2022/08/26	0.2	103.00	0	0.00	100.00	0.2	750	0.03%
2022/08/25	0	0.00	2	101.50	103.50	-2	742	-0.27%
2022/08/24	1	99.00	0	0.00	98.30	1	732	0.14%
2022/08/18	0	0.00	1	100.50	100.50	-1	761	-0.13%
2022/08/17	2	100.25	1	99.90	100.50	1	763	0.13%
2022/08/16	1	98.80	0	0.00	99.00	1	765	0.13%
2022/08/15	3.1	98.48	3	97.87	98.80	0.1	764	0.01%
2022/08/12	1	93.70	0	0.00	95.90	1	760	0.13%
2022/08/11	1	94.80	1	95.10	95.10	0	738	0.00%
2022/08/10	1	93.90	1	95.60	94.10	0	738	0.00%
2022/08/03	1	94.70	0	0.00	95.50	1	761	0.13%
2022/08/02	0	0.00	1.2	95.79	95.80	-1.2	773	-0.15%
2022/07/29	0.2	100.50	0	0.00	100.00	0.2	788	0.02%
2022/07/26	0.3	97.40	0	0.00	96.40	0.3	795	0.04%
2022/07/20	3.1	103.92	3	101.00	101.00	0.1	800	0.01%
2022/07/19	5	103.30	4	103.88	102.50	1	785	0.13%
2022/07/15	0	0.00	2	96.00	96.50	-2	732	-0.27%
2022/07/14	1	93.70	0	0.00	96.10	1	731	0.14%
2022/07/13	2	107.00	1	108.00	107.00	1	724	0.14%
2022/07/12	1	104.50	0	0.00	103.00	1	722	0.14%
2022/07/11	1	106.00	0	0.00	105.50	1	722	0.14%
2022/07/08	2	113.00	2	112.75	113.50	0	714	0.00%
2022/07/04	0	0.00	20	104.30	105.00	-20	736	-2.71%
2022/07/01	1	109.00	1	110.00	105.50	0	749	0.00%
2022/06/28	0	0.00	1	119.00	116.00	-1	892	-0.11%
2022/06/23	0	0.00	2	115.00	115.00	-2	898	-0.22%
2022/06/22	0	0.00	2	116.50	115.00	-2	903	-0.22%
2022/06/21	2	121.50	0	0.00	121.00	2	899	0.22%
2022/06/20	1	117.50	0	0.00	117.50	1	892	0.11%
2022/06/17	2	124.00	4	122.75	123.00	-2	872	-0.23%
2022/06/14	3	139.33	2	140.25	142.50	1	874	0.11%
2022/06/09	0.1	154.00	0	0.00	154.00	0.1	918	0.01%
2022/06/07	1	151.00	1	151.00	151.00	0	1,012	0.00%
2022/06/01	1.1	154.03	0	0.00	154.50	1.1	1,100	0.10%
2022/05/30	1	156.00	1	155.00	156.00	0	1,165	0.00%
2022/05/26	0	0.00	1	143.50	143.50	-1	1,233	-0.08%
2022/05/20	0.1	155.00	0	0.00	154.00	0.1	1,348	0.01%
2022/05/18	1	159.00	1	162.00	159.50	0	1,390	0.00%
2022/05/17	0	0.00	1	158.50	160.00	-1	1,390	-0.07%
2022/05/13	1	157.50	1	155.00	157.50	0	1,408	0.00%
2022/05/12	1	152.50	0	0.00	149.00	1	1,412	0.07%
2022/05/09	0	0.00	21	151.00	151.00	-21	1,421	-1.48%
2022/05/06	0	0.00	0.2	158.50	158.50	-0.2	1,431	-0.01%
2022/05/05	2	165.25	2	164.50	164.00	0	1,433	0.00%
2022/05/04	0	0.00	1	161.50	162.50	-1	1,444	-0.07%
2022/05/03	2.1	158.33	1	159.50	159.50	1.1	1,460	0.08%
2022/04/29	0	0.00	7	171.00	166.00	-7	1,462	-0.48%
2022/04/27	7.1	158.03	30.1	162.00	166.50	-23	1,474	-1.56%
2022/04/25	2	163.00	2	165.00	164.00	0	1,454	0.00%
2022/04/22	2	168.75	1	171.00	172.00	1	1,457	0.07%
2022/04/21	0	0.00	1	175.00	172.50	-1	1,467	-0.07%
2022/04/20	1	173.00	1	175.00	176.50	0	1,475	0.00%
2022/04/19	2	174.00	1	174.50	174.50	1	1,485	0.07%
2022/04/18	2	169.75	2	170.50	171.00	0	1,527	0.00%
2022/04/15	2	170.25	1	171.50	170.00	1	1,543	0.06%
2022/04/14	2	177.75	0	0.00	176.00	2	1,597	0.13%
2022/04/12	1	176.00	2	174.75	174.50	-1	1,726	-0.06%
2022/04/11	1	178.50	0	0.00	177.00	1	1,752	0.06%
2022/04/08	5	183.89	5	181.80	180.50	0	1,774	0.00%
2022/04/07	4	186.00	1	187.00	186.50	3	1,768	0.17%
2022/04/06	6	195.08	1	191.00	192.50	5	1,780	0.28%
2022/04/01	18	207.17	3	206.83	205.50	15	1,798	0.83%
2022/03/31	63.2	217.75	77.1	215.22	215.00	-14	1,793	-0.78%
2022/03/30	0	0.00	11	204.00	202.50	-11	1,814	-0.61%
2022/03/29	8	198.38	0	0.00	199.50	8	1,825	0.44%
2022/03/25	6	199.25	1	199.00	198.00	5	1,862	0.27%
2022/03/24	0	0.00	1	199.00	199.00	-1	1,882	-0.05%
2022/03/22	1	199.50	0	0.00	200.00	1	2,015	0.05%
2022/03/21	1	203.50	3	203.33	203.00	-2	2,104	-0.10%
2022/03/18	1	201.00	1	202.00	203.50	0	2,212	0.00%
2022/03/17	2.1	203.76	1	204.96	203.50	1.1	2,317	0.05%
2022/03/16	1	195.50	0	0.00	196.50	1	2,371	0.04%
2022/03/15	2	196.50	1	195.00	195.00	1	2,494	0.04%
2022/03/14	5	196.41	2	198.75	201.00	3	2,670	0.11%
2022/03/11	21.1	203.68	25	197.61	201.00	-3.9	2,715	-0.15%
2022/03/10	1.1	214.64	44	212.67	216.00	-42.9	2,708	-1.58%
2022/03/09	1.1	208.45	0	0.00	206.00	1.1	2,721	0.04%
2022/03/08	1.1	213.21	1	205.00	205.00	0.1	2,793	0.00%
2022/03/07	3	212.00	1	218.50	212.00	2	2,876	0.07%
2022/03/04	11	227.00	23	231.74	229.00	-12	2,974	-0.40%
2022/03/03	2	238.50	1	239.50	239.50	1	2,985	0.03%
2022/03/02	2	235.00	0	0.00	238.00	2	3,020	0.07%
2022/03/01	3	238.00	10	240.05	242.00	-7	3,105	-0.23%
2022/02/25	2	218.25	1	216.00	225.00	1	3,078	0.03%
2022/02/24	0	0.00	0	220.00	212.00	0	3,064	0.00%
2022/02/23	1	215.99	3	218.00	221.00	-2	3,108	-0.06%
2022/02/22	4	217.13	1	214.16	213.00	3	3,149	0.09%
2022/02/21	3	232.00	3	236.00	234.50	0	3,198	0.00%
2022/02/18	6	224.75	4	225.88	228.00	2	3,346	0.06%
2022/02/17	1	232.00	1	229.50	229.50	0	3,392	0.00%
2022/02/16	2.1	231.62	2	232.75	232.00	0.1	3,483	0.00%
2022/02/15	1	231.50	1	232.50	230.50	0	3,715	0.00%
2022/02/14	2	227.00	1	229.00	231.50	1	3,879	0.03%
2022/02/11	1	238.50	3	240.00	238.00	-2	4,015	-0.05%
2022/02/10	22	243.16	0	0.00	242.00	22	4,145	0.53%
2022/02/09	0	252.50	32	249.11	248.50	-32	4,286	-0.75%
2022/02/07	0	0.00	17	233.82	239.00	-17	4,385	-0.39%
2022/01/25	1.1	232.68	1	234.00	232.00	0.1	4,428	0.00%
2022/01/24	0.1	239.00	19	242.84	243.50	-18.9	4,481	-0.42%
2022/01/21	5	246.80	32.1	245.34	247.50	-27.1	4,523	-0.60%
2022/01/18	0.1	261.00	0	0.00	258.00	0.1	4,536	0.00%
2022/01/14	20	250.20	0	0.00	250.50	20	4,571	0.44%
2022/01/13	0.1	250.00	0	0.00	249.50	0.1	4,698	0.00%
2022/01/11	8	247.88	37	249.12	253.50	-29	4,926	-0.59%
2022/01/10	32	256.36	0	256.50	258.00	32	4,988	0.64%
2022/01/07	16	249.31	19	248.21	250.00	-3	4,977	-0.06%
2022/01/06	99	260.88	27	271.81	260.00	72	4,929	1.46%
2022/01/05	43	269.45	35.2	271.83	262.00	7.8	4,848	0.16%
2022/01/04	11	279.05	5.1	278.53	277.50	5.9	4,832	0.12%
2022/01/03	5	281.00	1	287.50	280.00	4	4,833	0.08%
2021/12/30	13	274.69	14	281.29	281.50	-1	4,840	-0.02%
2021/12/29	7	278.29	5	277.60	278.00	2	4,842	0.04%
2021/12/28	6	280.83	58	281.34	282.50	-52	4,828	-1.08%
2021/12/27	8.1	275.36	5.1	275.01	272.50	3	4,794	0.06%
2021/12/24	37.1	276.23	147	276.94	277.50	-109.9	4,773	-2.30%	大賣/鉅額交易
2021/12/23	3	268.17	3.4	267.91	267.50	-0.4	4,697	-0.01%
2021/12/22	23	270.26	2	269.25	270.00	21	4,711	0.45%
2021/12/21	3	271.50	102.2	267.96	268.50	-99.2	4,777	-2.08%	大賣/
2021/12/20	29.1	271.61	9	269.78	269.00	20.1	4,840	0.42%
2021/12/17	47.2	273.25	4.1	274.39	272.00	43.2	4,866	0.89%
2021/12/16	15.1	286.07	11	280.09	278.00	4.1	4,870	0.08%
2021/12/15	24.1	283.78	64	276.88	279.50	-39.9	4,762	-0.84%
2021/12/14	49.2	272.98	25.1	271.73	264.50	24.1	4,669	0.52%
2021/12/13	266.1	278.92	44	281.81	269.00	222.1	4,557	4.87%	大買/鉅額交易
2021/12/10	32.2	278.62	13.3	282.24	283.00	18.9	4,419	0.43%
2021/12/09	27.3	282.25	31.7	282.87	287.50	-4.4	4,341	-0.10%
2021/12/08	15.4	269.78	14	268.14	286.50	1.4	4,216	0.03%
2021/12/07	10	254.90	16	255.88	260.50	-6	4,029	-0.15%
2021/12/06	7	242.79	7	242.64	246.00	0	3,943	0.00%
2021/12/03	7	251.64	6	249.33	250.50	1	3,905	0.03%
2021/12/02	11.2	250.52	6.1	248.79	246.50	5.1	3,886	0.13%
2021/12/01	18.3	247.96	23.1	245.34	250.00	-4.8	3,819	-0.13%
2021/11/30	23.1	239.67	44	243.75	239.00	-21	3,705	-0.57%
2021/11/29	29	226.14	7.2	223.39	226.00	21.9	3,576	0.61%
2021/11/26	9	231.33	9	234.33	227.00	0	3,527	0.00%
2021/11/25	27	242.04	48.2	241.78	236.00	-21.2	3,475	-0.61%
2021/11/24	19	231.50	19	237.55	229.50	0	3,362	0.00%
2021/11/23	38.1	232.57	5	232.20	231.00	33.1	3,336	0.99%
2021/11/22	10	237.35	11	235.41	239.00	-1	3,327	-0.03%
2021/11/19	12.2	246.83	16.1	242.80	240.50	-3.9	3,285	-0.12%
2021/11/18	8.1	253.74	5.1	253.16	248.00	3	3,237	0.09%
2021/11/17	34	237.15	49.2	240.49	258.50	-15.2	3,146	-0.48%
2021/11/16	24	238.44	4	242.25	235.00	20	2,983	0.67%
2021/11/15	51.1	234.23	49.5	238.45	239.00	1.6	2,925	0.05%
2021/11/12	69.7	239.21	68.3	239.44	241.50	1.5	2,849	0.05%
2021/11/11	5	225.40	21	224.95	237.50	-16	2,615	-0.61%
2021/11/10	22	211.23	5	205.50	216.00	17	2,457	0.69%
2021/11/09	48	198.17	44	201.23	205.50	4	2,324	0.17%
2021/11/08	10	187.75	35.5	190.13	195.00	-25.5	2,192	-1.16%
2021/11/05	30	185.38	13.2	185.33	184.50	16.8	2,081	0.81%
2021/11/04	5	180.79	1	181.00	178.00	4	1,971	0.20%
2021/11/03	0	0.00	1	178.00	180.50	-1	1,963	-0.05%
2021/11/02	5	178.69	16	177.81	177.50	-11	1,956	-0.56%
2021/11/01	23	181.65	22	179.98	180.00	1	1,924	0.05%
2021/10/29	125	175.67	94.1	173.58	173.50	30.9	1,860	1.66%	大買/
2021/10/28	0.1	165.00	0	0.00	163.50	0.1	1,818	0.00%
2021/10/27	3	168.00	0	0.00	168.00	3	1,831	0.16%
2021/10/26	0	0.00	2	169.00	167.00	-2	1,879	-0.11%
2021/10/25	2	163.75	1	167.42	166.00	1	1,881	0.05%
2021/10/21	5	178.30	15.4	186.12	169.50	-10.4	1,892	-0.55%
2021/10/20	8	181.93	1	180.00	183.00	7	1,785	0.39%
2021/10/19	74.4	177.51	51	179.98	183.00	23.4	1,690	1.38%
2021/10/18	35	169.97	17.3	177.15	177.50	17.7	1,548	1.15%
2021/10/15	5	164.00	0	0.00	161.50	5	1,456	0.34%
2021/10/13	1	158.00	1	154.50	158.00	0	1,473	0.00%
2021/10/08	30	167.50	0.2	163.12	162.00	29.8	1,449	2.06%
2021/10/07	0	0.00	6	163.50	162.00	-6	1,417	-0.42%
2021/10/06	37.1	163.65	1	157.00	156.50	36.1	1,387	2.60%
2021/10/05	21	156.93	0	0.00	161.50	21	1,400	1.50%
2021/10/04	20.1	154.77	4	150.50	155.50	16.1	1,405	1.14%
2021/09/30	1	163.00	1	161.00	161.00	0	1,403	0.00%
2021/09/29	3.3	161.59	4	161.00	159.00	-0.7	1,375	-0.05%
2021/09/28	30	165.12	92	162.18	164.50	-62	1,350	-4.59%
2021/09/27	116	157.41	63	156.25	157.50	53	1,283	4.13%	大買/
2021/09/24	44	160.20	11	153.27	163.50	33	1,204	2.74%
2021/09/17	1	142.50	0	0.00	146.50	1	1,182	0.08%
2021/09/13	0	0.00	4	145.00	145.50	-4	1,396	-0.29%
2021/09/10	1	141.00	0	0.00	142.50	1	1,463	0.07%
2021/09/08	2	140.50	0.2	140.23	139.00	1.8	1,667	0.11%
2021/09/07	2	146.00	2	147.50	146.00	0	1,775	0.00%
2021/09/06	2	144.00	1	145.00	144.50	1	1,752	0.06%
2021/09/02	1	139.00	5	141.00	138.50	-4	1,769	-0.23%
2021/09/01	0	0.00	3	139.83	142.00	-3	1,773	-0.17%
2021/08/25	0	0.00	9	137.61	143.50	-9	1,778	-0.51%
2021/08/24	10.3	136.55	1	135.50	135.50	9.3	1,768	0.53%
2021/08/19	0	0.00	0.1	129.50	128.00	-0.1	1,746	-0.01%
2021/08/18	1	126.00	1	129.50	136.50	0	1,749	0.00%
2021/08/13	0	0.00	0.3	140.50	139.50	-0.3	1,725	-0.02%
2021/08/12	1	145.50	3	146.33	144.00	-2	1,715	-0.12%
2021/08/11	3	146.67	0	0.00	147.00	3	1,719	0.17%
2021/08/10	0	0.00	2	158.00	156.00	-2	1,693	-0.12%
2021/08/05	0.3	170.00	0	0.00	167.00	0.3	1,728	0.02%
2021/08/04	1	169.00	1	168.50	170.00	0	1,775	0.00%
2021/08/03	1	171.00	0	0.00	168.50	1	1,818	0.05%
2021/08/02	3	172.83	3	174.50	171.50	0	1,866	0.00%
2021/07/30	0	0.00	9	173.06	168.50	-9	1,873	-0.48%
2021/07/29	4.6	167.76	4	165.00	165.00	0.6	1,869	0.03%
2021/07/28	1.1	170.77	5	170.99	169.50	-3.9	1,966	-0.20%
2021/07/27	15.1	175.27	9	171.78	167.00	6.1	2,102	0.29%
2021/07/26	0	0.00	2	169.00	169.00	-2	2,160	-0.09%
2021/07/23	2	163.50	1	165.00	162.00	1	2,183	0.05%
2021/07/22	1	161.50	4	161.50	161.00	-3	2,180	-0.14%
2021/07/21	1	170.00	0.1	164.50	164.00	0.9	2,173	0.04%
2021/07/20	1	168.00	1	170.00	168.00	0	2,162	0.00%
2021/07/19	6.1	170.47	0	0.00	167.00	6.1	2,146	0.28%
2021/07/16	8	177.81	121	176.90	176.00	-113	2,134	-5.29%	大賣/鉅額交易
2021/07/15	0.2	177.00	0	0.00	179.50	0.2	2,124	0.01%
2021/07/13	0	0.00	3	184.00	178.00	-3	2,145	-0.14%
2021/07/12	1	180.00	6	178.00	182.00	-5	2,167	-0.23%
2021/07/08	100	192.56	2	191.50	190.50	98	2,129	4.60%
2021/07/07	1	188.00	0	0.00	188.50	1	2,135	0.05%
2021/07/06	0	192.00	0	0.00	188.50	0	2,166	0.00%
2021/07/05	1	195.00	0	0.00	191.50	1	2,169	0.05%
2021/07/02	0	0.00	4	189.00	190.00	-4	2,170	-0.18%
2021/06/30	2	192.00	31	192.79	193.00	-29	2,149	-1.35%
2021/06/28	1	202.00	168	201.09	202.00	-167	2,103	-7.94%	大賣/鉅額交易
2021/06/25	7	203.64	175.3	201.64	199.00	-168.3	2,083	-8.08%	大賣/鉅額交易
2021/06/24	1	207.24	1	213.50	208.00	0	2,045	0.00%
2021/06/23	8	212.94	1	212.00	213.50	7	2,010	0.35%
2021/06/22	3	208.83	4	209.25	207.00	-1	1,967	-0.05%
2021/06/21	32	208.63	3	206.50	209.00	29	1,880	1.54%
2021/06/18	3	198.17	0	0.00	201.50	3	1,812	0.17%
2021/06/17	23.3	188.16	8	189.56	193.50	15.3	1,747	0.87%
2021/06/16	166	185.60	9.2	185.62	181.00	156.8	1,632	9.60%	大買/鉅額交易
2021/06/15	0	0.00	0.2	169.64	169.50	-0.2	1,535	-0.01%
2021/06/11	2	168.25	1	168.00	168.00	1	1,528	0.07%
2021/06/10	1.1	169.00	0.2	172.00	172.50	0.9	1,524	0.06%
2021/06/09	0	0.00	1	169.00	169.00	-1	1,523	-0.07%
2021/06/07	0	0.00	1	162.00	163.50	-1	1,571	-0.06%
2021/06/04	1	162.00	1.1	163.00	162.00	-0.1	1,564	-0.01%
2021/06/03	0	0.00	2	165.00	165.50	-2	1,561	-0.13%
2021/06/02	1.2	166.33	0	0.00	166.00	1.2	1,559	0.07%
2021/06/01	1	168.00	0.2	166.41	166.00	0.8	1,549	0.05%
2021/05/31	0	0.00	0.1	163.00	162.50	-0.1	1,540	-0.01%
2021/05/19	0	153.50	0	0.00	156.00	0	1,586	0.00%
2021/05/17	0	148.50	1	147.00	142.00	-1	1,573	-0.06%
2021/05/14	4	155.12	2	157.00	152.50	2	1,547	0.13%
2021/05/13	0	0.00	1	153.50	158.00	-1	1,519	-0.07%
2021/05/12	6	159.17	4	163.00	155.00	2	1,491	0.13%
2021/05/11	1	162.00	1.2	164.75	163.00	-0.2	1,441	-0.01%
2021/05/10	3	179.17	32	180.14	178.50	-29	1,396	-2.08%
2021/05/07	0	0.00	10	171.00	174.00	-10	1,339	-0.75%
2021/05/06	3	173.50	4	170.25	166.50	-1	1,317	-0.08%
2021/05/05	45	178.09	5.2	179.34	176.00	39.8	1,283	3.10%
2021/05/04	27	175.31	4	180.50	185.50	23	1,172	1.96%
2021/05/03	3.4	177.65	4	176.25	169.00	-0.6	1,022	-0.06%
2021/04/27	0.1	157.50	0	0.00	157.00	0.1	909	0.01%
2021/04/26	1	157.00	0	0.00	157.50	1	913	0.11%
2021/04/23	0	0.00	10	158.00	159.00	-10	919	-1.09%
2021/04/22	1	158.09	0	0.00	156.50	1	925	0.11%
2021/04/20	0	0.00	2	164.50	163.50	-2	914	-0.22%
2021/04/16	2	165.25	1.2	165.33	166.00	0.8	899	0.09%
2021/04/14	0	0.00	1	155.00	155.50	-1	875	-0.11%
2021/04/13	0	0.00	1	161.50	157.50	-1	863	-0.12%
2021/04/12	1	164.00	0	0.00	166.50	1	836	0.12%
2021/04/06	1	160.00	0	0.00	160.00	1	784	0.13%
2021/03/31	0.2	161.50	0	0.00	160.50	0.2	784	0.02%
2021/03/29	0	0.00	1	160.00	160.50	-1	773	-0.13%
2021/03/22	1	159.00	0	0.00	158.50	1	774	0.13%
2021/03/16	1	160.00	1	161.00	159.50	0	767	0.00%
2021/03/12	2	159.50	1	155.50	155.50	1	780	0.13%
2021/03/09	0	0.00	5	149.50	151.00	-5	730	-0.68%
2021/03/05	0.1	152.00	0	0.00	151.50	0.1	781	0.01%
2021/03/04	1	154.00	0	0.00	154.00	1	781	0.13%
2021/03/02	5	158.30	1	159.00	157.00	4	781	0.51%
2021/02/26	6	157.17	6	159.33	156.00	0	773	0.00%
2021/02/25	1	155.50	0	0.00	153.50	1	748	0.13%
2021/02/24	170.1	153.11	0	0.00	152.00	170.1	759	22.39%	大買/鉅額交易
2021/02/23	5	155.00	0	0.00	155.00	5	777	0.64%
2021/02/22	5	150.00	0	0.00	151.50	5	771	0.65%
2021/02/04	0	0.00	1	142.50	143.00	-1	785	-0.13%
2021/02/03	0	0.00	2.1	144.51	144.50	-2.1	808	-0.25%
2021/02/02	1	141.00	0.2	142.36	141.50	0.8	830	0.10%
2021/02/01	0	0.00	0.2	140.00	139.50	-0.2	861	-0.02%
2021/01/29	2	146.00	0	0.00	142.00	2	924	0.22%
2021/01/28	0	0.00	2	147.50	146.00	-2	952	-0.21%
2021/01/27	0	0.00	3	151.17	151.00	-3	959	-0.31%
2021/01/25	1	148.50	0	0.00	149.00	1	952	0.10%
2021/01/22	1	148.50	1	151.00	151.00	0	950	0.00%
2021/01/21	2	152.50	1	153.50	152.00	1	949	0.11%
2021/01/20	2	154.25	0	0.00	151.50	2	994	0.20%
2021/01/14	0	0.00	1	159.00	160.00	-1	1,093	-0.09%
2021/01/12	0	157.95	1	158.00	155.00	-1	1,146	-0.09%
2021/01/11	1	162.00	1	159.50	160.50	0	1,147	0.00%
2021/01/08	0	0.00	1	158.50	159.00	-1	1,152	-0.09%
2021/01/06	2	157.00	0	0.00	155.00	2	1,160	0.17%
2021/01/05	2	156.00	1	157.50	158.00	1	1,162	0.09%
2020/12/31	0	0.00	1	157.00	156.00	-1	1,192	-0.08%
2020/12/30	2	153.25	2	155.50	156.50	0	1,191	0.00%
2020/12/29	0	0.00	2	154.50	153.00	-2	1,189	-0.17%
2020/12/25	1	158.50	0	0.00	158.00	1	1,182	0.08%
2020/12/24	2	157.50	0	0.00	156.50	2	1,185	0.17%
2020/12/23	1.1	156.45	0	0.00	156.00	1.1	1,188	0.09%
2020/12/17	1	165.00	0	0.00	161.00	1	1,210	0.08%
2020/12/16	0	0.00	1	162.50	162.50	-1	1,207	-0.08%
2020/12/11	1	161.50	23	162.13	161.50	-22	1,220	-1.80%
2020/12/10	0.1	169.00	0	0.00	168.00	0.1	1,204	0.01%
2020/12/09	0	0.00	1	172.50	173.00	-1	1,204	-0.08%
2020/12/08	0	0.00	1	167.50	169.00	-1	1,190	-0.08%
2020/12/02	1	166.50	0	0.00	168.00	1	1,239	0.08%
2020/11/30	3	169.67	4	169.25	167.00	-1	1,238	-0.08%
2020/11/25	0	0.00	1	167.50	167.50	-1	1,324	-0.08%
2020/11/24	0	0.00	1	168.50	169.00	-1	1,375	-0.07%
2020/11/23	3	172.00	3	172.33	171.00	0	1,407	0.00%
2020/11/18	2	168.00	2	167.50	167.00	0	1,696	0.00%
2020/11/16	0	0.00	1	165.00	166.00	-1	1,773	-0.06%
2020/11/12	1	161.50	0	0.00	162.00	1	1,892	0.05%
2020/11/11	6	162.92	8	162.00	162.00	-2	2,045	-0.10%
2020/11/10	8	167.38	11	165.77	166.00	-3	2,140	-0.14%
2020/11/09	4	174.63	0	0.00	174.00	4	2,132	0.19%
2020/11/06	5	173.10	2	174.00	172.50	3	2,113	0.14%
2020/11/05	0	0.00	3	165.33	163.00	-3	2,060	-0.15%
2020/11/04	1	156.50	0	0.00	157.50	1	2,059	0.05%
2020/11/03	1	161.50	1	160.00	159.00	0	2,073	0.00%
2020/11/02	3	157.17	0	0.00	159.50	3	2,164	0.14%
2020/10/30	2	167.25	2	164.00	164.50	0	2,273	0.00%
2020/10/29	0	0.00	1	166.50	167.50	-1	2,306	-0.04%
2020/10/28	25	172.24	10	172.35	170.50	15	2,313	0.65%
2020/10/27	7	170.07	8	171.06	169.00	-1	2,275	-0.04%
2020/10/26	15	166.20	1	164.50	164.50	14	2,231	0.63%
2020/10/23	5	165.00	6	165.75	165.00	-1	2,240	-0.04%
2020/10/22	55	167.78	2	168.25	167.50	53	2,250	2.36%
2020/10/21	1	173.50	6	172.33	173.50	-5	2,266	-0.22%
2020/10/20	2	164.75	1	164.50	164.00	1	2,244	0.04%
2020/10/19	1	167.00	1	167.50	167.50	0	2,257	0.00%
2020/10/15	1	166.00	2	165.25	164.50	-1	2,317	-0.04%
2020/10/08	1	172.00	0	0.00	170.50	1	2,517	0.04%
2020/10/07	2	177.00	0	0.00	176.50	2	2,549	0.08%
2020/09/28	1	175.50	1	178.00	178.50	0	3,058	0.00%
2020/09/25	2	179.00	0	0.00	173.00	2	3,189	0.06%
2020/09/23	1	190.00	1	188.50	188.50	0	3,339	0.00%
2020/09/22	15	190.50	0	0.00	188.50	15	3,370	0.45%
2020/09/18	3	192.33	4	190.13	193.00	-1	3,434	-0.03%
2020/09/17	2	191.25	3	191.17	190.50	-1	3,462	-0.03%
2020/09/16	1	191.50	2	190.25	189.50	-1	3,484	-0.03%
2020/09/15	1	186.50	1	188.50	188.50	0	3,492	0.00%
2020/09/14	2	184.00	3	185.00	186.00	-1	3,513	-0.03%
2020/09/10	3	185.17	1	182.00	182.00	2	3,551	0.06%
2020/09/09	1	183.00	1	188.00	188.00	0	3,561	0.00%
2020/09/08	1	190.50	3	187.67	185.00	-2	3,573	-0.06%
2020/09/07	3	191.67	1	188.50	188.50	2	3,645	0.05%
2020/09/04	2	195.25	2	195.00	199.50	0	3,884	0.00%
2020/09/03	1.1	198.64	1	195.00	195.00	0.1	3,896	0.00%
2020/09/02	1	198.00	1	200.00	197.00	0	3,903	0.00%
2020/09/01	1	204.00	2	198.75	195.50	-1	3,919	-0.03%
2020/08/31	2	200.75	6	201.58	199.00	-4	3,943	-0.10%
2020/08/28	0.1	197.50	2	199.50	197.50	-1.9	4,003	-0.05%
2020/08/27	3	195.67	2	194.00	194.00	1	4,066	0.02%
2020/08/26	4	199.50	8	197.69	194.00	-4	4,069	-0.10%
2020/08/25	15	195.70	21	198.43	203.50	-6	4,036	-0.15%
2020/08/24	6	185.83	6	185.33	188.00	0	3,950	0.00%
2020/08/21	18	177.11	10	177.05	178.00	8	3,915	0.20%
2020/08/20	4	184.13	3	180.67	178.50	1	3,960	0.03%
2020/08/19	5	191.70	1	198.50	191.50	4	4,033	0.10%
2020/08/18	6	199.58	7	200.00	200.00	-1	4,208	-0.02%
2020/08/17	15	189.60	13.2	193.30	193.50	1.8	4,351	0.04%
2020/08/14	4	179.63	6	179.67	182.50	-2	4,355	-0.05%
2020/08/13	2	170.25	2	170.50	170.50	0	4,345	0.00%
2020/08/12	5	169.60	5	168.00	168.00	0	4,377	0.00%
2020/08/11	6	174.00	5	173.70	172.00	1	4,442	0.02%
2020/08/10	2	180.00	3	174.17	173.50	-1	4,578	-0.02%
2020/08/07	2	176.25	2	179.50	178.50	0	4,722	0.00%
2020/08/06	4	179.75	7	179.79	179.00	-3	4,939	-0.06%
2020/08/05	5	178.40	5	180.80	185.50	0	5,138	0.00%
2020/08/04	1	166.50	2	165.00	169.00	-1	5,108	-0.02%
2020/08/03	6	167.08	6	166.08	165.50	0	5,098	0.00%
2020/07/31	1	168.50	1	168.50	168.50	0	5,140	0.00%
2020/07/30	3	170.50	1	169.50	169.50	2	5,150	0.04%
2020/07/29	3	168.67	2	170.75	172.00	1	5,187	0.02%
2020/07/28	2	173.00	4	167.50	167.00	-2	5,217	-0.04%
2020/07/27	3	171.50	3	174.17	174.00	0	5,239	0.00%
2020/07/24	1.2	172.25	5	171.60	165.50	-3.8	5,284	-0.07%
2020/07/23	5	170.30	2	171.50	171.50	3	5,307	0.06%
2020/07/22	2	172.25	1	172.00	172.00	1	5,350	0.02%
2020/07/21	6	178.25	7	175.57	174.50	-1	5,381	-0.02%
2020/07/20	2	169.75	1	173.50	178.00	1	5,429	0.02%
2020/07/17	14	177.27	14	175.75	170.50	0	5,538	0.00%
2020/07/16	2	173.00	3	171.83	173.00	-1	5,522	-0.02%
2020/07/15	4	173.88	7	171.57	170.50	-3	5,579	-0.05%
2020/07/14	10	168.45	8	169.13	170.50	2	5,586	0.04%
2020/07/13	7	170.00	8	170.75	166.50	-1	5,620	-0.02%
2020/07/10	6	163.83	8	162.75	165.00	-2	5,637	-0.04%
2020/07/09	11	163.68	13	163.46	162.50	-2	5,706	-0.04%
2020/07/08	14	170.14	14	168.57	167.00	0	5,735	0.00%
2020/07/07	18	163.72	21	164.00	165.00	-3	5,738	-0.05%
2020/07/06	16	159.25	12	158.75	158.00	4	5,805	0.07%
2020/07/03	14	150.46	8	149.94	150.50	6	5,796	0.10%
2020/07/02	0	0.00	1	144.50	144.00	-1	5,840	-0.02%
2020/07/01	2	141.50	2	141.00	142.50	0	5,994	0.00%
2020/06/30	8	140.38	7	141.29	140.00	1	6,121	0.02%
2020/06/29	1	136.50	2	137.25	136.00	-1	6,231	-0.02%
2020/06/24	0	0.00	2	140.50	139.50	-2	6,279	-0.03%
2020/06/23	1	141.00	1	142.00	140.50	0	6,277	0.00%
2020/06/22	2	141.25	2	140.00	141.50	0	6,288	0.00%
2020/06/19	3	140.33	1	139.00	139.00	2	6,313	0.03%
2020/06/18	2	141.50	3	140.83	140.50	-1	6,320	-0.02%
2020/06/17	2	139.25	1	140.00	138.50	1	6,329	0.02%
2020/06/16	2	141.75	2	141.50	141.00	0	6,337	0.00%
2020/06/15	4	142.25	4	141.00	139.00	0	6,395	0.00%
2020/06/12	4	143.63	6	143.75	144.50	-2	6,449	-0.03%
2020/06/11	19	156.92	46	156.09	148.00	-27	6,432	-0.42%
2020/06/10	4	146.75	3	146.33	145.00	1	6,215	0.02%
2020/06/09	4	146.00	2	145.00	148.00	2	6,234	0.03%
2020/06/08	2	143.75	1	143.00	143.00	1	6,258	0.02%
2020/06/05	1	148.00	1	151.00	147.50	0	6,285	0.00%
2020/06/04	4	146.00	14	147.93	150.50	-10	6,265	-0.16%
2020/06/03	9	146.11	3	144.67	144.50	6	6,213	0.10%
2020/06/02	30	141.13	2	140.25	138.00	28	6,119	0.46%
2020/06/01	3	142.00	3	141.17	141.50	0	6,145	0.00%
2020/05/29	4	138.38	4	137.88	141.00	0	6,172	0.00%
2020/05/28	1	138.50	1	140.00	136.00	0	6,217	0.00%
2020/05/27	4	138.63	7	137.07	139.00	-3	6,225	-0.05%
2020/05/26	9	147.61	3	143.50	143.00	6	6,218	0.10%
2020/05/25	16	147.81	22	147.95	148.00	-6	6,180	-0.10%
2020/05/22	23	143.98	16	142.03	139.00	7	6,080	0.12%
2020/05/21	7	136.64	29	137.34	142.00	-22	5,907	-0.37%
2020/05/20	2	128.50	2	125.75	129.50	0	5,801	0.00%
2020/05/19	197	120.96	4	121.63	122.00	193	5,788	3.33%	大買/鉅額交易
2020/05/18	7	126.07	5	124.10	119.50	2	5,828	0.03%
2020/05/15	18	131.64	16	130.25	128.50	2	5,845	0.03%
2020/05/14	6	129.50	11	129.50	128.00	-5	5,874	-0.09%
2020/05/13	27	130.09	31	129.40	127.00	-4	5,813	-0.07%
2020/05/12	67	127.79	27	127.04	127.00	40	5,654	0.71%
2020/05/11	7	121.21	6	119.83	121.00	1	5,411	0.02%
2020/05/08	0	0.00	2	117.00	116.50	-2	5,363	-0.04%
2020/05/07	3	116.83	4	117.63	116.00	-1	5,442	-0.02%
2020/05/05	2	116.25	2	116.25	114.00	0	5,586	0.00%
2020/05/04	6	114.92	7	116.00	119.00	-1	5,649	-0.02%
2020/04/30	2	118.75	13	116.50	117.00	-11	5,680	-0.19%
2020/04/29	5	116.90	3	118.50	116.00	2	5,738	0.03%
2020/04/28	1	123.00	20	120.93	120.00	-19	5,738	-0.33%
2020/04/27	5	123.30	5	123.90	122.00	0	5,716	0.00%
2020/04/24	3	124.50	2	123.50	122.50	1	5,662	0.02%
2020/04/23	2	122.50	3	122.17	123.00	-1	5,619	-0.02%
2020/04/22	9	120.28	11	120.55	125.00	-2	5,597	-0.04%
2020/04/21	19	117.18	17	118.03	116.50	2	5,477	0.04%
2020/04/20	14	120.21	21	119.10	117.50	-7	5,427	-0.13%
2020/04/17	2	119.75	8	119.19	115.50	-6	5,334	-0.11%
2020/04/16	6	121.25	2	122.50	119.50	4	5,251	0.08%
2020/04/15	8	122.44	1	121.00	122.00	7	5,178	0.14%
2020/04/14	5	122.00	6	122.92	125.00	-1	5,089	-0.02%
2020/04/13	3	123.17	3	120.17	120.00	0	4,984	0.00%
2020/04/10	18	123.28	17	124.32	124.00	1	4,882	0.02%
2020/04/09	40	133.61	15	132.87	127.00	25	4,739	0.53%
2020/04/08	16	130.31	13	127.15	126.00	3	4,530	0.07%
2020/04/07	21	129.81	44	129.18	134.00	-23	4,402	-0.52%
2020/04/06	29	118.97	6	118.00	122.50	23	4,220	0.55%
2020/04/01	29	109.36	61	110.29	111.50	-32	4,037	-0.79%
2020/03/31	13	106.31	6	107.17	106.00	7	3,877	0.18%
2020/03/30	4	99.35	4	102.25	103.50	0	3,700	0.00%
2020/03/27	0	0.00	2	99.95	94.20	-2	3,634	-0.06%
2020/03/26	3	99.47	1	100.00	97.60	2	3,602	0.06%
2020/03/24	25	96.33	6	96.15	94.50	19	3,518	0.54%
2020/03/20	3	86.47	3	87.12	88.90	0	3,434	0.00%
2020/03/19	11	81.87	10	84.06	80.90	1	3,397	0.03%
2020/03/18	3	92.57	3	92.20	87.00	0	3,319	0.00%
2020/03/17	1	89.50	1	90.80	90.50	0	3,244	0.00%
2020/03/16	1	87.50	0	0.00	84.50	1	3,179	0.03%
2020/03/13	6	83.05	50	82.80	86.10	-44	3,132	-1.40%
2020/03/12	11	89.24	20	90.71	88.70	-9	3,080	-0.29%
2020/03/11	3	99.20	27	95.72	94.60	-24	3,023	-0.79%
2020/03/10	14	100.50	1	104.50	105.00	13	2,960	0.44%
2020/03/09	2	104.00	0	0.00	98.20	2	2,913	0.07%
2020/03/06	6	106.75	6	106.75	106.50	0	2,867	0.00%
2020/03/05	12	110.58	2	110.50	110.00	10	2,839	0.35%
2020/03/04	2	109.50	2	110.75	107.50	0	2,772	0.00%
2020/03/03	69	112.56	44	114.14	111.00	25	2,702	0.92%
2020/03/02	2	107.50	2	108.50	105.00	0	2,563	0.00%
2020/02/27	1	109.50	121	107.49	102.50	-120	2,500	-4.80%	大賣/鉅額交易
2020/02/26	144	110.39	49	108.85	107.50	95	2,416	3.93%	大買/
2020/02/25	27	110.44	9	108.22	109.50	18	2,399	0.75%
2020/02/24	36	108.67	35	107.50	105.50	1	2,287	0.04%
2020/02/21	2	108.00	3	109.17	107.00	-1	2,234	-0.04%
2020/02/20	7	109.50	21	110.19	110.50	-14	2,186	-0.64%
2020/02/19	23	107.63	9	106.11	105.50	14	2,102	0.67%
2020/02/18	35	114.59	4	109.13	108.50	31	2,035	1.52%
2020/02/17	18	119.31	12	121.29	120.50	6	1,939	0.31%
2020/02/14	5	112.00	14.2	113.34	118.00	-9.2	1,757	-0.52%
2020/02/13	11	108.55	18	110.94	107.50	-7	1,640	-0.43%
2020/02/12	16	108.59	12	110.17	108.00	4	1,551	0.26%
2020/02/11	5	107.50	10	109.75	110.50	-5	1,500	-0.33%
2020/02/10	17	108.41	4	110.13	107.00	13	1,459	0.89%
2020/02/07	20	109.48	17	109.00	107.50	3	1,351	0.22%
2020/02/06	7	103.46	29	104.79	109.00	-22	1,232	-1.78%
2020/02/05	4	99.40	15	102.99	102.50	-11	1,126	-0.98%
2020/02/04	2	94.35	7	95.01	95.70	-5	1,007	-0.50%
2020/02/03	18	92.19	1	92.40	92.00	17	928	1.83%
2020/01/31	1	86.90	4	87.48	89.80	-3	803	-0.37%
2020/01/30	1	81.70	39	81.84	81.70	-38	734	-5.17%
2020/01/20	2	83.30	1	84.00	84.30	1	748	0.13%
2020/01/17	0	0.00	3	81.17	82.80	-3	742	-0.40%
2020/01/16	10	81.40	0	0.00	81.20	10	739	1.35%
2020/01/15	29	81.27	0	0.00	82.80	29	701	4.13%
2020/01/14	0	0.00	1	80.10	79.00	-1	692	-0.14%
2020/01/13	2	79.75	10	79.72	79.50	-8	735	-1.09%
2020/01/09	2	80.50	3	80.20	79.10	-1	791	-0.13%
2020/01/08	3	78.80	3	79.40	79.80	0	834	0.00%
2020/01/07	1	79.70	3	78.63	78.30	-2	894	-0.22%
2020/01/06	0	0.00	8	78.60	78.70	-8	891	-0.90%
2019/12/30	1	75.30	0	0.00	75.40	1	918	0.11%
2019/12/24	0	0.00	1	76.10	76.10	-1	972	-0.10%
2019/12/23	0	0.00	2	76.90	76.70	-2	973	-0.21%
2019/12/20	1	78.00	1	77.80	77.80	0	975	0.00%
2019/12/19	0	0.00	8	77.80	78.10	-8	980	-0.82%
2019/12/17	1	77.20	0	0.00	76.90	1	990	0.10%
2019/12/16	0	0.00	5	76.50	76.60	-5	1,006	-0.50%
2019/12/11	0	0.00	2	80.45	79.30	-2	1,054	-0.19%
2019/12/10	10	79.20	0	0.00	79.60	10	1,175	0.85%
2019/12/09	8	80.28	6	79.45	79.00	2	1,197	0.17%
2019/12/04	2	77.55	0	0.00	77.20	2	1,190	0.17%
2019/11/28	0	0.00	1	77.20	77.20	-1	1,169	-0.09%
2019/11/27	1	78.50	0	0.00	78.10	1	1,167	0.09%
2019/11/26	2	77.90	1	78.30	78.30	1	1,163	0.09%
2019/11/25	1	77.00	2	77.10	77.20	-1	1,155	-0.09%
2019/11/22	28	80.76	6	80.50	78.40	22	1,146	1.92%
2019/11/21	0	0.00	2	80.00	80.00	-2	1,078	-0.19%
2019/11/20	0	0.00	31	77.89	77.70	-31	1,060	-2.92%
2019/11/19	4	78.00	14	78.44	78.20	-10	1,057	-0.95%
2019/11/18	12	77.88	12	78.03	77.90	0	1,047	0.00%
2019/11/15	0	0.00	6	77.40	77.30	-6	1,033	-0.58%
2019/11/14	1	73.70	9	75.00	75.10	-8	1,011	-0.79%
2019/11/12	0	0.00	2	73.20	73.40	-2	1,002	-0.20%
2019/11/11	0	0.00	1	72.30	72.20	-1	1,001	-0.10%
2019/11/08	1	74.00	0	0.00	74.30	1	1,006	0.10%
2019/11/06	1	75.50	0	0.00	74.70	1	993	0.10%
2019/11/05	2	75.80	0	0.00	75.70	2	988	0.20%
2019/10/29	30	77.61	2	78.30	75.20	28	971	2.88%
2019/10/28	23	79.17	14	80.45	78.80	9	944	0.95%
2019/10/25	1	78.80	1	78.70	78.70	0	899	0.00%
2019/10/24	8	78.75	21	78.46	78.80	-13	893	-1.46%
2019/10/23	6	79.65	25	80.84	78.60	-19	879	-2.16%
2019/10/22	27	78.80	5	79.06	78.90	22	838	2.62%
2019/10/21	5	79.46	137	79.86	79.20	-132	819	-16.11%	大賣/鉅額交易
2019/10/18	2	77.60	26	77.55	77.60	-24	764	-3.14%
2019/10/17	3	77.90	1	77.30	77.30	2	738	0.27%
2019/10/16	12	77.59	19	78.82	77.20	-7	686	-1.02%
2019/10/15	3	73.70	3	75.83	78.30	0	625	0.00%
2019/10/14	10	73.20	0	0.00	71.20	10	545	1.83%
2019/10/08	20	73.51	36	71.87	71.90	-16	526	-3.04%
2019/10/07	10	70.58	0	0.00	70.40	10	486	2.06%
2019/10/04	5	69.90	30	69.80	69.90	-25	482	-5.18%
2019/10/03	10	69.50	20	69.85	69.80	-10	480	-2.08%
2019/10/02	51	72.43	6	71.17	71.10	45	472	9.52%
2019/10/01	5	70.10	0	0.00	70.10	5	437	1.14%
2019/09/27	20	69.87	0	0.00	69.00	20	432	4.62%
2019/09/26	5	69.44	0	0.00	69.50	5	416	1.20%
2019/09/24	0	0.00	3	70.70	69.70	-3	411	-0.73%
2019/09/20	15	69.70	0	0.00	69.70	15	407	3.68%
2019/09/19	0	0.00	30	71.13	68.90	-30	409	-7.33%
2019/09/18	5	71.40	1	71.30	71.40	4	394	1.01%
2019/09/17	6	71.13	5	72.50	71.60	1	388	0.26%
2019/09/16	20	70.99	10	71.00	71.40	10	364	2.75%
2019/09/12	126	70.61	0	0.00	70.00	126	329	38.19%	大買/鉅額交易
2019/08/12	12	57.48	0	0.00	57.80	12	145	8.23%
2019/07/24	0	0.00	4	58.95	58.70	-4	150	-2.66%
2019/07/22	0	0.00	5	59.20	59.00	-5	151	-3.29%
2019/07/09	0	0.00	1	60.10	60.10	-1	158	-0.63%
2019/07/02	5	59.30	0	0.00	59.20	5	168	2.96%
2019/07/01	25	59.86	0	0.00	59.80	25	184	13.58%
2019/06/27	7	60.00	0	0.00	59.90	7	189	3.69%
2019/06/05	0	0.00	1	59.80	59.70	-1	243	-0.41%
2019/06/04	1	60.10	0	0.00	59.90	1	256	0.39%
2019/04/30	0	0.00	2	62.20	62.30	-2	343	-0.58%
2019/04/17	0	0.00	1	65.50	65.40	-1	354	-0.28%
2019/03/20	4	63.50	0	0.00	65.90	4	307	1.30%
2019/02/22	15	61.87	0	0.00	62.40	15	262	5.72%
2019/02/20	0	0.00	12	61.65	62.70	-12	253	-4.73%
2019/02/19	10	61.03	0	0.00	61.40	10	240	4.16%
2019/01/24	1	53.30	0	0.00	53.70	1	188	0.53%
2018/12/13	1	55.80	0	0.00	56.20	1	223	0.45%
2018/12/11	0	0.00	2	53.00	53.10	-2	212	-0.94%
2018/11/16	0	0.00	1	51.50	51.60	-1	270	-0.37%
2018/10/25	0	0.00	3	47.20	47.20	-3	347	-0.86%
2018/10/12	0	0.00	1	47.90	48.50	-1	489	-0.20%
2018/10/11	1	47.20	0	0.00	47.70	1	496	0.20%
2018/09/19	0	0.00	1	53.30	53.00	-1	514	-0.19%
2018/09/11	0	0.00	2	52.30	52.80	-2	559	-0.36%
2018/08/30	1	62.50	0	0.00	62.00	1	631	0.16%
2018/08/29	1	63.80	1	64.30	63.50	0	642	0.00%
2018/08/21	1	61.60	0	0.00	61.50	1	712	0.14%
2018/08/02	0.1	67.60	0	0.00	68.00	0.1	879	0.01%
2018/07/30	1	68.40	0	0.00	68.00	1	950	0.11%
2018/07/27	0	0.00	1	68.60	68.50	-1	975	-0.10%
2018/07/25	1	68.60	0	0.00	70.30	1	988	0.10%
2018/07/06	0	0.00	3	65.47	65.40	-3	1,261	-0.24%
2018/06/28	0	0.00	10	65.50	66.00	-10	1,502	-0.67%
2018/06/21	0	0.00	69	71.00	70.10	-69	1,719	-4.01%
2018/06/19	0	0.00	30	72.45	72.90	-30	1,880	-1.60%
2018/06/15	0	0.00	10	73.90	73.20	-10	2,050	-0.49%
2018/06/12	2	74.95	0	0.00	74.80	2	2,378	0.08%
2018/06/11	2	78.30	1	77.40	76.90	1	2,432	0.04%
2018/06/08	1	84.00	0	0.00	81.00	1	2,466	0.04%
2018/06/06	0	0.00	3	81.00	80.50	-3	2,612	-0.11%
2018/06/04	1	80.00	0	0.00	79.20	1	2,941	0.03%
2018/05/30	3	80.40	0	0.00	79.20	3	3,406	0.09%
2018/05/08	0	0.00	2	76.10	76.00	-2	3,575	-0.06%
2018/05/04	2	75.00	0	0.00	74.80	2	3,601	0.06%
2018/04/17	1	83.30	0	0.00	83.00	1	3,412	0.03%
2018/04/13	3	89.50	0	0.00	86.10	3	3,374	0.09%
2018/04/09	10	90.60	0	0.00	90.50	10	3,308	0.30%
2018/04/02	1	93.80	0	0.00	94.10	1	3,221	0.03%
2018/03/31	5	93.00	5	90.90	92.30	0	3,151	0.00%
2018/03/27	5	95.64	1	95.90	95.40	4	3,090	0.13%
2018/03/26	3	101.00	45	99.56	95.00	-42	3,032	-1.38%
2018/03/23	11	94.53	6	96.90	97.10	5	2,911	0.17%
2018/03/22	6	94.83	0	0.00	91.60	6	2,799	0.21%
2018/03/21	5	97.88	1	99.40	97.00	4	2,738	0.15%
2018/03/20	5	99.90	0	0.00	102.00	5	2,568	0.19%
2018/03/19	0	0.00	10	98.42	100.50	-10	2,479	-0.40%
2018/03/16	0	0.00	2	94.35	93.60	-2	2,302	-0.09%
2018/03/14	2	88.85	1	88.60	88.50	1	2,181	0.05%
2018/03/13	4	89.45	4	89.03	90.00	0	2,135	0.00%
2018/03/12	14	86.64	24	88.03	85.00	-10	2,053	-0.49%
2018/03/09	29	94.20	2	93.35	92.00	27	1,963	1.38%
2018/03/08	24	92.30	20	95.77	97.50	4	1,856	0.22%
2018/03/07	74	94.71	22	95.72	93.00	52	1,633	3.18%
2018/03/06	31	90.30	0	0.00	90.20	31	1,437	2.16%
2018/03/02	0	0.00	2	85.60	87.00	-2	1,258	-0.16%
2018/03/01	12	85.03	0	0.00	83.40	12	1,187	1.01%
2018/02/27	0	0.00	2	79.00	82.50	-2	1,096	-0.18%
2018/02/26	2	82.00	0	0.00	79.50	2	1,021	0.20%
2018/02/12	0	0.00	4	67.90	65.90	-4	883	-0.45%
2018/02/07	6	66.82	0	0.00	66.20	6	883	0.68%
2018/02/06	5	67.08	0	0.00	65.10	5	880	0.57%
2018/01/30	3	78.67	0	0.00	77.50	3	885	0.34%
2018/01/23	0.1	72.00	0	0.00	72.00	0.1	757	0.01%
2018/01/18	0	0.00	1	72.50	71.90	-1	784	-0.13%
2018/01/17	1	72.30	0	0.00	71.40	1	784	0.13%
2018/01/15	0.3	70.10	0	0.00	70.50	0.3	807	0.04%
2018/01/12	2	70.10	0	0.00	70.00	2	838	0.24%
2018/01/03	0.1	69.50	0	0.00	69.40	0.1	941	0.01%