健策 (3653)-中國信託券商分點個股進出

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

健策

(3653)

可現股當沖

股價
958
漲跌
▲25
漲幅
+2.68%
成交量
1,885張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)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
2024/04/26	31	956.58	66.2	958.80	958.00	-35.2	1,429	-2.46%
2024/04/24	0.7	942.03	0.1	935.00	943.00	0.7	1,426	0.05%
2024/04/23	0	865.37	0	0.00	866.00	0	1,426	0.00%
2024/04/22	0	894.00	0	0.00	869.00	0	1,421	0.00%
2024/04/19	2	911.50	2	909.00	907.00	0	1,413	0.00%
2024/04/18	1	936.00	2.7	943.72	936.00	-1.7	1,416	-0.12%
2024/04/17	2	887.50	8	910.72	910.00	-6	1,396	-0.43%
2024/04/16	4.1	872.77	46	856.34	858.00	-41.9	1,376	-3.04%
2024/04/15	5.2	907.88	3	895.33	896.00	2.2	1,368	0.16%
2024/04/12	40	919.83	1	908.28	920.00	39	1,367	2.85%
2024/04/11	1	903.29	1	901.00	906.00	0	1,360	0.00%
2024/04/10	4	905.25	3	904.00	906.00	1	1,366	0.07%
2024/04/09	0.3	891.17	3	892.67	912.00	-2.7	1,385	-0.19%
2024/04/08	37	948.51	5	948.00	925.00	32	1,372	2.33%
2024/04/03	3	929.33	13	927.86	930.00	-10	1,378	-0.73%
2024/04/02	4.1	891.71	52	899.44	893.00	-47.9	1,400	-3.42%
2024/04/01	39	927.44	0	926.00	928.00	39	1,400	2.78%
2024/03/29	0	0.00	1.2	921.99	921.00	-1.2	1,400	-0.08%
2024/03/28	3	903.00	10.2	913.29	903.00	-7.2	1,393	-0.52%
2024/03/27	0	888.00	0.1	905.00	901.00	-0.1	1,393	-0.01%
2024/03/26	0	0.00	0.2	886.00	873.00	-0.2	1,383	-0.01%
2024/03/25	1	900.00	3	916.67	899.00	-2	1,386	-0.14%
2024/03/22	2	886.50	2	889.50	889.00	0	1,397	0.00%
2024/03/21	6	875.62	1	877.95	876.00	5	1,403	0.36%
2024/03/20	6.2	880.97	7	877.86	845.00	-0.8	1,402	-0.06%
2024/03/19	2	909.50	2	903.50	905.00	0	1,372	0.00%
2024/03/18	1	923.00	10	931.50	939.00	-9	1,365	-0.66%
2024/03/15	8.2	910.24	4	903.00	907.00	4.2	1,362	0.30%
2024/03/14	25.5	915.68	9	923.56	911.00	16.5	1,353	1.22%
2024/03/13	16	994.81	6	989.67	983.00	10	1,350	0.74%
2024/03/12	8	998.38	7.2	993.90	995.00	0.8	1,338	0.06%
2024/03/11	4.2	957.38	1	960.00	952.00	3.2	1,319	0.24%
2024/03/08	5.1	981.47	4.2	947.00	934.00	0.9	1,323	0.07%
2024/03/07	9.2	993.28	11	984.21	982.00	-1.8	1,304	-0.14%
2024/03/06	4.1	992.49	4	1000.00	996.00	0.1	1,286	0.01%
2024/03/05	5	958.60	0	0.00	953.00	5	1,289	0.39%
2024/03/04	2	977.50	0	0.00	980.00	2	1,291	0.15%
2024/03/01	8	959.51	9.2	976.22	962.00	-1.2	1,275	-0.09%
2024/02/29	1	883.00	2	920.00	919.00	-1	1,252	-0.08%
2024/02/27	4.2	918.86	4	899.77	901.00	0.2	1,239	0.02%
2024/02/26	0	843.00	6	905.50	915.00	-6	1,233	-0.49%
2024/02/23	3	861.33	6.1	864.65	855.00	-3.1	1,209	-0.26%
2024/02/22	2	833.50	0.1	822.39	839.00	1.9	1,206	0.16%
2024/02/21	1.1	808.82	1	804.00	805.00	0.1	1,200	0.01%
2024/02/20	1.1	816.84	123	813.83	820.00	-121.9	1,195	-10.20%	大賣/鉅額交易
2024/02/16	0	0.00	1	857.88	859.00	-1	1,204	-0.08%
2024/02/05	0	0.00	0.1	821.96	828.00	-0.1	1,207	-0.01%
2024/02/02	6.1	801.34	3	803.67	821.00	3.1	1,209	0.25%
2024/02/01	20	759.10	5	761.00	756.00	15	1,171	1.28%
2024/01/31	0	0.00	0.1	744.00	750.00	-0.1	1,162	-0.01%
2024/01/30	3	748.00	3.2	753.73	752.00	-0.2	1,161	-0.01%
2024/01/29	2.1	726.73	0	0.00	716.00	2.1	1,157	0.18%
2024/01/26	0	728.00	0.6	730.00	729.00	-0.6	1,157	-0.05%
2024/01/25	0	728.00	2	739.41	723.00	-2	1,180	-0.17%
2024/01/24	9.2	733.54	2.1	725.39	725.00	7.1	1,181	0.60%
2024/01/23	0	0.00	2	752.00	754.00	-2	1,172	-0.17%
2024/01/22	2.1	728.58	4.2	731.90	749.00	-2.1	1,161	-0.18%
2024/01/19	4	724.51	82.1	733.22	733.00	-78.1	1,149	-6.79%
2024/01/18	5	715.20	17	718.65	706.00	-12	1,154	-1.04%
2024/01/17	32.1	731.35	16	733.69	731.00	16.1	1,145	1.40%
2024/01/16	21	711.48	3.2	712.69	717.00	17.8	1,134	1.57%
2024/01/15	0.2	703.01	0	0.00	700.00	0.2	1,137	0.02%
2024/01/12	2	720.46	2	711.50	706.00	0	1,137	0.00%
2024/01/11	1	707.01	1	704.00	707.00	0	1,143	0.00%
2024/01/10	3	709.67	10	710.00	713.00	-7	1,180	-0.59%
2024/01/09	1	706.00	1	715.99	702.00	0	1,195	0.00%
2024/01/08	0.2	706.00	0	0.00	701.00	0.2	1,189	0.02%
2024/01/05	1	701.00	1	700.00	700.00	0	1,186	0.00%
2024/01/04	3	711.00	1	701.00	702.00	2	1,183	0.17%
2024/01/03	2.1	712.06	5.2	712.48	706.00	-3.1	1,180	-0.26%
2024/01/02	1	750.70	3.2	735.95	734.00	-2.1	1,156	-0.18%
2023/12/29	0	773.80	1	766.37	769.00	-1	1,149	-0.09%
2023/12/28	2	766.90	0	0.00	782.00	2	1,127	0.18%
2023/12/27	3.1	741.31	0	0.00	741.00	3.1	1,097	0.28%
2023/12/26	4	704.75	0	0.00	710.00	4	1,113	0.36%
2023/12/25	2	693.50	1	685.00	684.00	1	1,134	0.09%
2023/12/22	1	697.00	0	0.00	692.00	1	1,139	0.09%
2023/12/20	0	0.00	0	692.50	694.00	0	1,150	0.00%
2023/12/19	0.1	690.00	1	696.00	696.00	-0.9	1,150	-0.08%
2023/12/18	1	724.00	1	708.00	720.00	0	1,144	0.00%
2023/12/15	3.3	683.81	2.1	685.02	701.00	1.2	1,140	0.11%
2023/12/14	1	670.00	2	670.00	664.00	-1	1,155	-0.09%
2023/12/13	1	657.07	0	0.00	655.00	1	1,154	0.09%
2023/12/12	0	0.00	4.1	670.23	667.00	-4.1	1,176	-0.35%
2023/12/11	4	657.99	2	661.00	654.00	2	1,176	0.17%
2023/12/08	18.1	659.33	22	670.67	669.00	-3.9	1,172	-0.33%
2023/12/07	0	0.00	0	638.71	640.00	0	1,145	0.00%
2023/12/06	0	638.43	1	649.00	633.00	-1	1,152	-0.09%
2023/12/05	3	645.94	3	648.00	650.00	0	1,167	0.00%
2023/12/04	0	637.50	2.1	649.57	650.00	-2.1	1,160	-0.18%
2023/12/01	2	648.44	2.5	647.19	645.00	-0.5	1,151	-0.04%
2023/11/30	3	636.00	9.9	636.41	648.00	-6.9	1,139	-0.60%
2023/11/29	0	613.73	10.8	617.74	624.00	-10.8	1,106	-0.97%
2023/11/28	3	588.00	21	585.29	597.00	-18	1,093	-1.65%
2023/11/27	0.1	592.60	0	589.00	585.00	0	1,103	0.00%
2023/11/24	33.4	597.81	2	596.00	595.00	31.4	1,140	2.75%
2023/11/23	0	0.00	7	603.44	603.00	-7	1,184	-0.59%
2023/11/22	1.8	597.33	1	600.00	597.00	0.8	1,189	0.07%
2023/11/21	14.3	614.12	1	609.00	607.00	13.3	1,189	1.12%
2023/11/20	6	614.17	11.1	622.91	623.00	-5.1	1,200	-0.43%
2023/11/17	2.1	602.52	5	611.00	613.00	-3	1,204	-0.24%
2023/11/16	6.1	602.14	4	604.00	605.00	2.1	1,205	0.18%
2023/11/15	22.1	627.04	1.2	605.22	603.00	21	1,207	1.74%
2023/11/14	0.1	597.00	1.5	592.09	604.00	-1.4	1,188	-0.12%
2023/11/13	22.2	581.78	2	585.00	580.00	20.2	1,165	1.73%
2023/11/10	2.3	567.97	4	575.25	579.00	-1.7	1,166	-0.15%
2023/11/09	4.4	576.94	1	589.00	570.00	3.4	1,168	0.29%
2023/11/08	1	596.00	2	602.95	594.00	-1	1,168	-0.09%
2023/11/07	1	592.10	63	590.98	592.00	-62	1,195	-5.19%
2023/11/06	5	590.00	3.1	593.82	589.00	1.9	1,195	0.16%
2023/11/03	2.1	614.61	11	621.18	605.00	-9	1,188	-0.75%
2023/11/02	26.1	624.37	8.6	625.21	623.00	17.5	1,203	1.46%
2023/11/01	2	580.50	1	581.00	585.00	1	1,181	0.08%
2023/10/31	2	580.00	1	581.94	575.00	1	1,194	0.08%
2023/10/30	0	0.00	2	578.50	581.00	-2	1,242	-0.16%
2023/10/27	3.2	565.50	3	571.00	568.00	0.2	1,278	0.02%
2023/10/26	2.3	575.83	30.3	575.58	563.00	-28	1,316	-2.13%
2023/10/25	16	597.75	2	598.50	599.00	14	1,351	1.04%
2023/10/24	1.2	580.83	18	584.47	586.00	-16.8	1,391	-1.21%
2023/10/23	1	590.00	0	0.00	587.00	1	1,419	0.07%
2023/10/20	0	0.00	1	595.00	607.00	-1	1,457	-0.07%
2023/10/19	4	589.00	6	602.50	612.00	-2	1,464	-0.14%
2023/10/18	36.5	601.04	7	588.86	583.00	29.5	1,457	2.03%
2023/10/13	0	0.00	1	633.00	632.00	-1	1,433	-0.07%
2023/10/12	21	629.76	0	0.00	632.00	21	1,448	1.45%
2023/10/11	0	0.00	3.1	627.38	624.00	-3.1	1,469	-0.21%
2023/10/06	0	0.00	1	639.00	630.00	-1	1,501	-0.07%
2023/10/05	0.1	645.00	1	644.00	643.00	-1	1,511	-0.06%
2023/10/04	2	642.00	1	641.00	642.00	1	1,508	0.07%
2023/10/03	2.1	659.05	4.1	660.17	652.00	-2	1,512	-0.13%
2023/10/02	8.1	663.58	4.3	662.51	655.00	3.8	1,510	0.25%
2023/09/28	10.1	622.99	0	619.00	623.00	10	1,497	0.67%
2023/09/26	1	619.00	1	609.00	602.00	0	1,503	0.00%
2023/09/25	0.1	606.00	0.1	602.09	600.00	0	1,520	0.00%
2023/09/22	2	595.50	1	594.00	601.00	1	1,540	0.06%
2023/09/21	0	0.00	37	588.95	596.00	-37	1,552	-2.38%
2023/09/20	2	597.50	26.2	596.35	590.00	-24.2	1,548	-1.56%
2023/09/19	20.1	604.50	27.9	600.85	586.00	-7.8	1,550	-0.50%
2023/09/18	0.1	630.00	24.9	631.54	630.00	-24.9	1,547	-1.61%
2023/09/15	2.3	632.35	4	644.75	620.00	-1.7	1,564	-0.11%
2023/09/14	5	655.60	1	637.00	654.00	4	1,573	0.25%
2023/09/13	3.1	634.00	3	639.67	636.00	0.1	1,578	0.00%
2023/09/12	87	649.30	0	0.00	637.00	87	1,584	5.49%
2023/09/11	1.1	638.00	12	640.58	640.00	-10.9	1,595	-0.68%
2023/09/08	8	667.25	3	667.67	660.00	5	1,602	0.31%
2023/09/07	13	629.77	2	646.00	646.00	11	1,606	0.68%
2023/09/06	0	0.00	1	635.00	634.00	-1	1,626	-0.06%
2023/09/05	1	640.00	1	639.00	639.00	0	1,640	0.00%
2023/09/04	1	635.00	0	0.00	639.00	1	1,658	0.06%
2023/09/01	0	0.00	0	655.00	646.00	0	1,664	0.00%
2023/08/31	2.3	656.90	10	661.84	647.00	-7.8	1,660	-0.47%
2023/08/30	5	676.20	10.1	680.38	677.00	-5.1	1,643	-0.31%
2023/08/29	10	654.90	5.3	659.57	660.00	4.7	1,618	0.29%
2023/08/28	1	633.00	0.1	624.00	627.00	0.9	1,579	0.06%
2023/08/25	0	620.00	3	622.67	626.00	-3	1,585	-0.19%
2023/08/24	22	630.09	14.1	631.51	633.00	7.9	1,602	0.49%
2023/08/23	32	606.34	10.1	600.67	606.00	21.9	1,606	1.36%
2023/08/22	0.1	600.00	1	602.00	594.00	-0.9	1,636	-0.05%
2023/08/21	6	594.00	4	594.00	593.00	2	1,661	0.12%
2023/08/18	0	607.00	3	607.00	602.00	-3	1,664	-0.18%
2023/08/17	6	605.33	2.1	608.41	602.00	4	1,661	0.24%
2023/08/16	5	606.20	0	600.00	609.00	5	1,681	0.30%
2023/08/15	2	606.43	0	0.00	606.00	2	1,720	0.12%
2023/08/14	1.2	595.50	2	590.50	589.00	-0.8	1,731	-0.05%
2023/08/11	4.1	590.52	1.4	591.95	592.00	2.7	1,726	0.16%
2023/08/10	15	568.07	0	0.00	566.00	15	1,698	0.88%
2023/08/09	16	586.44	0	0.00	585.00	16	1,691	0.95%
2023/08/08	10.1	580.49	14	573.79	573.00	-3.9	1,681	-0.23%
2023/08/07	2	570.00	4	567.00	568.00	-2	1,672	-0.12%
2023/08/04	2	562.97	1	555.00	552.00	1	1,666	0.06%
2023/08/02	3.1	559.66	3.2	559.63	554.00	-0.1	1,657	-0.01%
2023/08/01	2.4	535.72	1.3	537.92	541.00	1.1	1,607	0.07%
2023/07/31	5.3	530.60	7	527.01	531.00	-1.7	1,573	-0.11%
2023/07/28	7.1	553.83	4	544.50	545.00	3.1	1,533	0.20%
2023/07/27	16	566.56	5	568.20	569.00	11	1,483	0.74%
2023/07/26	3	594.67	2	591.50	577.00	1	1,466	0.07%
2023/07/25	8	624.42	28	619.71	611.00	-20	1,433	-1.39%
2023/07/24	3	649.67	20	647.80	657.00	-17	1,410	-1.21%
2023/07/21	2	641.00	2.4	644.58	641.00	-0.4	1,414	-0.03%
2023/07/20	3	635.33	58	631.19	628.00	-55	1,410	-3.90%
2023/07/19	0	630.00	0	0.00	634.00	0	1,405	0.00%
2023/07/18	3	651.67	3	643.00	643.00	0	1,409	0.00%
2023/07/17	5	668.47	27	655.30	649.00	-22	1,404	-1.56%
2023/07/14	11	658.09	20.2	665.56	675.00	-9.2	1,394	-0.66%
2023/07/13	10.6	677.92	10	684.30	665.00	0.6	1,378	0.05%
2023/07/12	7.1	656.46	2	656.50	656.00	5.1	1,345	0.38%
2023/07/11	7	647.14	0	0.00	649.00	7	1,341	0.52%
2023/07/10	1	634.00	51	632.82	634.00	-50	1,350	-3.70%
2023/07/07	6	640.83	8	648.75	640.00	-2	1,359	-0.15%
2023/07/06	0	0.00	75.1	656.70	653.00	-75.1	1,401	-5.36%
2023/07/05	0.1	678.49	3	672.00	677.00	-2.9	1,399	-0.21%
2023/07/04	6	669.67	6	675.83	681.00	0	1,415	0.00%
2023/07/03	3	666.67	0.2	673.00	672.00	2.8	1,405	0.20%
2023/06/30	8.1	632.89	2.3	627.78	645.00	5.8	1,407	0.42%
2023/06/29	3	594.09	2	606.50	605.00	1	1,441	0.07%
2023/06/28	0.3	603.67	0	0.00	602.00	0.3	1,479	0.02%
2023/06/27	3	616.33	0	614.00	604.00	3	1,579	0.19%
2023/06/26	8.1	615.78	0	0.00	614.00	8.1	1,682	0.48%
2023/06/21	1	647.00	0	0.00	655.00	1	1,713	0.06%
2023/06/20	3	675.33	7	660.86	666.00	-4	1,788	-0.22%
2023/06/19	0	0.00	0.1	645.00	646.00	-0.1	1,807	0.00%
2023/06/16	2	635.00	1	635.00	635.00	1	1,805	0.06%
2023/06/15	0	0.00	10	629.60	644.00	-10	1,813	-0.55%
2023/06/14	2.1	625.98	15	626.67	616.00	-12.9	1,838	-0.70%
2023/06/13	8	632.50	5	635.00	633.00	3	1,828	0.16%
2023/06/12	9.1	623.11	2	617.52	619.00	7	1,821	0.39%
2023/06/09	6	608.50	0	0.00	608.00	6	1,807	0.33%
2023/06/08	0	595.00	0	0.00	595.00	0	1,800	0.00%
2023/06/07	1	610.00	0	0.00	615.00	1	1,791	0.06%
2023/06/06	1	596.00	0	0.00	604.00	1	1,781	0.06%
2023/06/02	0	0.00	1	605.00	597.00	-1	1,786	-0.06%
2023/06/01	0	591.00	40	601.18	603.00	-40	1,783	-2.24%
2023/05/31	2	608.50	1	602.00	598.00	1	1,777	0.06%
2023/05/30	20	618.95	0	0.00	622.00	20	1,774	1.13%
2023/05/29	1	601.00	2	611.50	616.00	-1	1,791	-0.06%
2023/05/26	2.1	586.53	4	593.74	598.00	-2	1,841	-0.11%
2023/05/25	26	560.81	13	554.31	562.00	13	1,805	0.72%
2023/05/24	1	541.00	0	0.00	546.00	1	1,789	0.06%
2023/05/23	26	547.42	1.4	546.54	547.00	24.6	1,793	1.37%
2023/05/22	0	550.00	5	544.00	548.00	-5	1,804	-0.28%
2023/05/19	1.4	515.94	10.1	504.38	532.00	-8.7	1,811	-0.48%
2023/05/18	3	492.00	6.3	498.29	496.50	-3.3	1,841	-0.18%
2023/05/17	28.1	482.96	7.1	481.80	486.00	21	1,897	1.11%
2023/05/16	1.1	472.31	0	0.00	469.50	1.1	1,914	0.05%
2023/05/15	0.1	461.50	0	0.00	462.00	0.1	1,924	0.00%
2023/05/12	0.1	466.00	0	0.00	464.50	0.1	1,933	0.00%
2023/05/11	4.1	475.37	1	481.50	460.50	3.1	1,939	0.16%
2023/05/09	1.1	478.64	4	483.50	483.50	-2.9	1,954	-0.15%
2023/05/08	0	0.00	2	479.00	480.00	-2	1,950	-0.10%
2023/05/05	9	477.22	2	477.25	472.00	7	1,968	0.36%
2023/05/04	3	480.00	0	0.00	470.00	3	2,021	0.15%
2023/05/03	17	470.09	2	471.00	471.00	15	2,028	0.74%
2023/05/02	4	469.25	1	457.50	476.00	3	2,038	0.15%
2023/04/28	3	459.33	1	456.00	455.00	2	2,046	0.10%
2023/04/27	3	450.17	1	450.00	450.00	2	2,037	0.10%
2023/04/26	2	434.50	4	436.50	436.00	-2	2,012	-0.10%
2023/04/25	3	444.67	2	451.00	437.50	1	1,999	0.05%
2023/04/24	1	446.00	1	453.50	451.50	0	1,986	0.00%
2023/04/21	5	454.70	25	451.36	449.00	-20	1,982	-1.01%
2023/04/19	1.1	473.83	1	476.50	469.00	0.1	1,991	0.00%
2023/04/18	2	473.50	3	474.67	475.00	-1	1,991	-0.05%
2023/04/14	1	479.00	0	0.00	479.50	1	1,994	0.05%
2023/04/13	0	0.00	4	482.00	480.00	-4	1,992	-0.20%
2023/04/12	2	494.75	5	495.60	493.00	-3	2,006	-0.15%
2023/04/11	62	495.21	4.3	497.48	489.00	57.7	2,010	2.87%
2023/04/10	32	486.89	3.4	485.69	486.50	28.6	1,980	1.45%
2023/04/07	2.2	482.68	3	485.00	486.50	-0.8	1,985	-0.04%
2023/04/06	3	472.83	12.4	470.45	476.50	-9.4	1,962	-0.48%
2023/03/31	3.1	481.24	10	480.55	476.50	-6.9	1,967	-0.35%
2023/03/30	7.2	480.05	5	481.90	479.50	2.2	1,953	0.11%
2023/03/29	220.1	473.01	2	468.75	469.50	218.1	1,907	11.44%	大買/鉅額交易
2023/03/28	4.1	485.72	31	491.24	474.00	-27	1,863	-1.45%
2023/03/27	3.3	457.61	19.1	490.86	488.00	-15.8	1,756	-0.90%
2023/03/24	7.1	447.46	4.5	444.47	451.00	2.6	1,652	0.16%
2023/03/23	28.5	440.53	4.3	438.14	439.50	24.2	1,607	1.51%
2023/03/22	27	419.59	7	418.93	417.50	20	1,515	1.32%
2023/03/21	1	406.00	2	409.00	408.00	-1	1,463	-0.07%
2023/03/20	4	408.25	4	411.00	407.00	0	1,450	0.00%
2023/03/17	4.1	416.42	4.6	413.77	404.00	-0.5	1,442	-0.04%
2023/03/16	1	402.50	2.1	402.74	400.50	-1.1	1,408	-0.07%
2023/03/15	4	407.50	4.1	406.21	400.50	-0.1	1,415	0.00%
2023/03/14	1	395.50	1	398.03	398.50	0	1,424	0.00%
2023/03/13	2.1	396.87	2	393.25	402.50	0.1	1,433	0.00%
2023/03/10	4	402.13	3	404.00	399.00	1	1,473	0.07%
2023/03/09	37	409.74	2	408.00	409.00	35	1,519	2.30%
2023/03/07	3	402.33	8	404.19	404.00	-5	1,517	-0.33%
2023/03/06	6	410.00	0.3	407.00	407.00	5.7	1,508	0.38%
2023/03/03	0.1	405.00	0	0.00	402.00	0.1	1,497	0.01%
2023/03/02	6.3	409.42	7	402.79	402.50	-0.7	1,494	-0.05%
2023/03/01	5.4	406.65	4	413.50	405.00	1.4	1,482	0.09%
2023/02/24	10.1	424.80	13.6	424.45	425.00	-3.5	1,446	-0.24%
2023/02/23	0	400.94	1.4	401.14	401.50	-1.4	1,367	-0.10%
2023/02/22	2.1	392.89	2	395.50	398.00	0.1	1,373	0.00%
2023/02/21	1	398.50	2.1	401.05	397.50	-1.1	1,369	-0.08%
2023/02/20	0	0.00	4	398.50	397.50	-4	1,366	-0.29%
2023/02/17	1.1	388.82	2	389.50	393.00	-0.9	1,359	-0.07%
2023/02/16	12.2	376.56	18	384.36	385.50	-5.8	1,331	-0.44%
2023/02/15	15.7	393.31	14	392.07	377.50	1.7	1,268	0.13%
2023/02/14	2	411.25	5	413.20	413.00	-3	1,191	-0.25%
2023/02/13	1.2	405.92	5	401.90	406.50	-3.8	1,170	-0.32%
2023/02/10	1.1	397.41	2	396.75	393.50	-0.9	1,167	-0.08%
2023/02/09	3.2	400.82	2	400.50	398.50	1.2	1,172	0.10%
2023/02/08	4	405.87	31.1	404.67	401.50	-27.1	1,167	-2.32%
2023/02/07	2.1	412.66	2.1	418.33	410.50	0	1,164	0.00%
2023/02/06	0	0.00	4	410.38	410.50	-4	1,185	-0.34%
2023/02/03	6.1	409.84	12	411.63	409.50	-5.9	1,187	-0.50%
2023/02/02	5	405.20	29.1	400.98	407.50	-24.1	1,168	-2.06%
2023/02/01	17.1	382.19	3	382.83	383.50	14	1,143	1.23%
2023/01/31	3	378.83	53.1	373.69	375.00	-50.1	1,167	-4.29%
2023/01/30	1	383.00	2	387.75	381.50	-1	1,173	-0.09%
2023/01/17	5	387.00	0	0.00	386.50	5	1,159	0.43%
2023/01/16	1	380.00	2	384.00	385.50	-1	1,190	-0.08%
2023/01/13	3	380.67	2.2	385.73	380.00	0.8	1,304	0.06%
2023/01/12	0	0.00	0.2	379.71	377.00	-0.2	1,337	-0.01%
2023/01/11	7	380.00	4.1	382.96	381.00	2.9	1,351	0.21%
2023/01/10	1	385.50	0.2	389.50	383.50	0.8	1,362	0.06%
2023/01/09	0.1	379.87	8	384.38	387.50	-7.9	1,377	-0.57%
2023/01/06	2	361.76	2	366.25	366.50	0	1,371	0.00%
2023/01/05	2	369.69	10	366.85	366.00	-8	1,394	-0.57%
2023/01/03	1	378.00	0	0.00	376.50	1	1,423	0.07%
2022/12/30	7	382.14	2	384.00	376.50	5	1,435	0.35%
2022/12/29	29	383.28	4	376.75	382.00	25	1,430	1.75%
2022/12/28	9	381.17	7	381.29	381.50	2	1,446	0.14%
2022/12/27	0	0.00	18	384.06	386.50	-18	1,448	-1.24%
2022/12/26	2	364.00	2	366.00	365.50	0	1,444	0.00%
2022/12/23	1.2	368.48	1	362.50	369.50	0.2	1,454	0.01%
2022/12/22	2	370.75	0.3	373.00	372.50	1.8	1,456	0.12%
2022/12/21	6.3	375.36	4	376.25	376.50	2.3	1,461	0.15%
2022/12/20	11.1	393.33	10	392.50	380.00	1.1	1,458	0.08%
2022/12/19	1	398.50	46	397.04	395.00	-45	1,461	-3.08%
2022/12/16	8	398.38	19.1	400.47	398.50	-11.1	1,480	-0.75%
2022/12/15	5.3	405.69	7.2	404.77	408.50	-1.9	1,495	-0.13%
2022/12/14	2	396.50	5.2	394.85	396.50	-3.2	1,486	-0.22%
2022/12/13	3.2	391.22	0	0.00	384.00	3.2	1,489	0.21%
2022/12/12	1.1	381.64	1	383.50	388.00	0.1	1,500	0.00%
2022/12/09	12.1	395.45	2	394.50	387.50	10.1	1,529	0.66%
2022/12/08	2.1	397.43	8.2	397.34	397.50	-6.1	1,579	-0.39%
2022/12/07	9.1	386.89	18	385.58	389.00	-8.9	1,609	-0.55%
2022/12/06	7.2	402.07	15	399.57	389.00	-7.8	1,615	-0.48%
2022/12/05	26.9	413.84	13.1	412.62	411.00	13.8	1,623	0.85%
2022/12/02	24	406.43	16.4	408.74	410.00	7.6	1,649	0.46%
2022/12/01	50	399.97	10.1	400.10	397.00	39.9	1,614	2.47%
2022/11/30	0.1	376.00	0.3	381.33	379.00	-0.3	1,581	-0.02%
2022/11/29	0.1	377.73	0	0.00	376.00	0.1	1,627	0.01%
2022/11/28	0	0.00	0.3	377.54	382.50	-0.3	1,666	-0.02%
2022/11/25	2	383.75	1	383.50	376.00	1	1,696	0.06%
2022/11/24	2	378.50	5	383.50	384.00	-3	1,723	-0.17%
2022/11/23	5	378.60	3	378.50	378.50	2	1,738	0.12%
2022/11/22	1	376.00	16	379.13	382.00	-15	1,755	-0.85%
2022/11/21	0	0.00	11	384.82	383.00	-11	1,781	-0.62%
2022/11/18	8	385.81	13	384.46	380.50	-5	1,804	-0.28%
2022/11/16	0	0.00	1.2	383.67	385.00	-1.2	1,785	-0.07%
2022/11/15	10	375.60	4.2	377.41	380.00	5.9	1,782	0.33%
2022/11/14	3	388.50	1.1	385.09	379.50	1.9	1,778	0.11%
2022/11/11	2	389.75	4	388.13	384.00	-2	1,789	-0.11%
2022/11/08	11	382.00	40	376.99	374.00	-29	1,860	-1.56%
2022/11/07	11	378.00	1	379.00	375.00	10	1,859	0.54%
2022/11/04	2	378.25	0.1	375.48	378.00	1.9	1,866	0.10%
2022/11/03	2	375.25	2.1	372.76	375.00	-0.1	1,866	-0.01%
2022/11/02	22.2	373.11	9.2	375.13	373.50	13	1,862	0.70%
2022/11/01	1	354.53	2	357.75	355.50	-1	1,839	-0.05%
2022/10/31	1	355.50	1	349.50	351.00	0	1,850	0.00%
2022/10/28	4	349.13	15	349.30	344.50	-11	1,860	-0.59%
2022/10/27	20	334.20	9.1	335.78	345.00	10.9	1,852	0.59%
2022/10/26	0.2	316.33	1	314.00	314.00	-0.9	1,852	-0.05%
2022/10/24	12	325.58	15	327.93	325.50	-3	1,875	-0.16%
2022/10/21	33.1	320.13	29.7	310.31	317.00	3.4	1,879	0.18%
2022/10/20	13	344.94	180	333.08	327.50	-167	1,800	-9.27%	大賣/鉅額交易
2022/10/19	1.2	364.54	2	366.00	363.50	-0.8	1,779	-0.05%
2022/10/17	10	368.05	7	369.29	371.50	3	1,826	0.16%
2022/10/14	1	393.00	0	0.00	384.50	1	1,846	0.05%
2022/10/13	11	392.23	11.1	383.65	373.50	-0.1	1,864	-0.01%
2022/10/12	8	398.63	8	393.50	395.00	0	1,866	0.00%
2022/10/11	10	407.85	10	408.20	403.00	0	1,883	0.00%
2022/10/07	0	0.00	0.1	416.50	418.50	-0.1	1,911	-0.01%
2022/10/06	3	405.67	27.1	405.41	413.50	-24.1	1,942	-1.24%
2022/10/05	1	404.00	27.3	404.55	403.00	-26.3	1,950	-1.35%
2022/10/04	3	390.50	4.2	393.29	393.00	-1.2	1,946	-0.06%
2022/10/03	2	380.25	1.1	378.00	385.50	0.9	1,948	0.05%
2022/09/30	2	362.25	2	362.25	381.50	0	1,978	0.00%
2022/09/29	1	372.00	0	0.00	369.00	1	2,069	0.05%
2022/09/28	3.1	366.44	5	367.90	361.50	-1.9	2,089	-0.09%
2022/09/27	6	372.00	3	370.00	374.00	3	2,107	0.14%
2022/09/26	1.1	378.18	1	380.00	370.50	0.1	2,132	0.00%
2022/09/23	2	391.00	2	389.75	384.50	0	2,166	0.00%
2022/09/22	3.1	379.71	2	376.50	393.50	1.1	2,175	0.05%
2022/09/21	4.2	379.39	6	381.42	378.00	-1.8	2,154	-0.08%
2022/09/20	0.1	388.00	0	0.00	384.50	0.1	2,143	0.00%
2022/09/19	4	391.75	3	393.33	388.00	1	2,140	0.05%
2022/09/16	2.1	396.99	0	0.00	394.00	2.1	2,136	0.10%
2022/09/15	7	406.64	7.2	409.57	404.50	-0.2	2,121	-0.01%
2022/09/14	19	391.68	11.2	393.72	395.00	7.8	2,072	0.38%
2022/09/13	5	392.20	4	391.13	393.50	1	2,047	0.05%
2022/09/12	30	394.25	23.1	394.42	392.00	6.9	2,042	0.34%
2022/09/08	3	376.83	10.1	378.97	385.00	-7.1	2,038	-0.35%
2022/09/07	1	374.06	21	372.93	375.00	-20	2,010	-0.99%
2022/09/06	1	377.50	6	380.50	375.50	-5	2,020	-0.25%
2022/09/05	7	384.93	7.1	383.08	379.50	-0.1	2,004	0.00%
2022/09/02	18.1	353.03	6	375.83	378.50	12.1	1,960	0.62%
2022/09/01	35	345.73	1	355.50	345.00	34	1,924	1.77%
2022/08/31	4.2	396.75	1	400.00	400.00	3.2	1,917	0.17%
2022/08/30	4.1	401.40	2	405.00	404.00	2.1	1,945	0.11%
2022/08/29	3.2	403.73	3	406.00	405.50	0.2	1,981	0.01%
2022/08/26	25	433.94	31.2	425.01	421.50	-6.2	1,997	-0.31%
2022/08/25	13	424.23	15.1	414.09	421.00	-2.1	1,966	-0.10%
2022/08/24	0.1	407.00	0	0.00	407.50	0.1	1,946	0.01%
2022/08/23	1	404.00	2	405.50	408.50	-1	1,946	-0.05%
2022/08/22	2	410.00	1	410.00	410.00	1	1,956	0.05%
2022/08/19	7	417.07	8	416.19	417.00	-1	1,968	-0.05%
2022/08/18	1.2	407.21	37.2	418.02	418.00	-36.1	1,994	-1.81%
2022/08/17	2.1	406.76	13	405.70	407.50	-10.9	1,995	-0.55%
2022/08/16	7	406.36	33	409.45	403.50	-26	1,980	-1.31%
2022/08/15	11	397.38	33.4	404.57	409.00	-22.4	1,951	-1.15%
2022/08/12	4	381.38	1.2	379.92	379.00	2.8	1,896	0.15%
2022/08/11	1	373.50	1.3	373.87	373.50	-0.3	1,890	-0.02%
2022/08/10	4.1	375.54	1	373.00	377.00	3.1	1,875	0.17%
2022/08/09	1.2	375.66	2	376.75	376.00	-0.8	1,867	-0.04%
2022/08/08	3.1	368.98	3.4	371.77	379.50	-0.4	1,864	-0.02%
2022/08/05	2	377.71	2	375.00	374.50	0	1,849	0.00%
2022/08/04	9.1	368.29	12	368.79	372.50	-2.9	1,826	-0.16%
2022/08/03	2.1	367.12	1	354.50	367.00	1.1	1,806	0.06%
2022/08/02	7.3	364.29	7	365.57	362.50	0.3	1,782	0.01%
2022/08/01	7	383.91	7	382.57	376.50	0	1,740	0.00%
2022/07/29	1	382.00	2	386.00	389.50	-1	1,714	-0.06%
2022/07/28	3.3	370.96	3	372.50	371.50	0.3	1,683	0.01%
2022/07/27	7.2	370.68	7	370.57	380.00	0.2	1,651	0.01%
2022/07/26	0	0.00	7	376.00	380.00	-7	1,618	-0.43%
2022/07/25	37	383.86	12	384.42	386.00	25	1,614	1.55%
2022/07/22	7	386.21	15	385.00	385.00	-8	1,616	-0.50%
2022/07/21	8	361.63	3	355.50	378.00	5	1,600	0.31%
2022/07/20	6	358.42	10	359.70	353.50	-4	1,582	-0.25%
2022/07/19	10	351.55	4	352.25	351.00	6	1,560	0.38%
2022/07/18	15	341.83	8.1	346.15	354.00	6.9	1,534	0.45%
2022/07/15	3	325.33	9.4	327.83	327.00	-6.4	1,488	-0.43%
2022/07/14	0.3	295.00	0.7	310.42	311.50	-0.4	1,450	-0.03%
2022/07/13	3.2	294.06	6	292.67	293.50	-2.8	1,404	-0.20%
2022/07/12	1.2	275.89	50	281.32	275.00	-48.8	1,373	-3.55%
2022/07/11	1.3	314.39	41	303.52	298.00	-39.7	1,345	-2.95%
2022/07/08	0	0.00	2	316.00	316.00	-2	1,321	-0.15%
2022/07/07	8	259.38	10.1	264.95	287.50	-2.1	1,280	-0.16%
2022/07/06	2.1	295.95	1	284.00	283.00	1.1	1,178	0.09%
2022/07/05	2	313.25	2	326.50	314.00	0	1,146	0.00%
2022/07/01	3.2	318.72	2	328.00	315.00	1.2	1,096	0.11%
2022/06/30	12	349.00	7	338.00	334.50	5	1,051	0.48%
2022/06/29	0	0.00	10	371.25	371.50	-10	1,035	-0.97%
2022/06/28	1	365.50	0	0.00	369.50	1	1,030	0.10%
2022/06/27	10	375.85	0.1	377.00	376.00	9.9	1,037	0.96%
2022/06/23	2	361.75	0	0.00	360.50	2	1,029	0.19%
2022/06/20	0	0.00	1	360.00	357.50	-1	1,031	-0.10%
2022/06/17	1.1	350.53	0	0.00	353.00	1.1	1,016	0.10%
2022/06/16	5	399.50	2	386.50	370.00	3	991	0.30%
2022/06/15	2	393.50	1	397.50	392.00	1	976	0.10%
2022/06/14	1	389.50	0	0.00	391.00	1	976	0.10%
2022/06/10	0	0.00	1.1	381.45	392.50	-1.1	991	-0.11%
2022/06/09	0	0.00	22	388.68	385.50	-22	985	-2.23%
2022/06/08	1	389.50	2	400.00	401.50	-1	979	-0.10%
2022/06/07	3	391.17	5	386.30	383.00	-2	953	-0.21%
2022/06/06	1	371.00	2	372.50	374.50	-1	924	-0.11%
2022/06/02	0	0.00	4	355.00	354.00	-4	920	-0.43%
2022/06/01	0.2	355.00	0	0.00	352.50	0.2	950	0.02%
2022/05/27	1	324.50	46	332.71	334.00	-45	950	-4.73%
2022/05/26	2.1	320.45	0	0.00	322.50	2.1	935	0.22%
2022/05/20	1	364.00	0	0.00	363.00	1	880	0.11%
2022/05/19	2	371.50	2	368.00	367.50	0	875	0.00%
2022/05/10	0	359.00	0	0.00	375.50	0	868	0.00%
2022/05/05	0	0.00	0	390.50	390.00	0	891	0.00%
2022/05/03	1	377.50	0	0.00	377.50	1	912	0.11%
2022/04/27	5	357.00	82	326.85	360.00	-77	905	-8.50%
2022/04/26	3	351.66	2	363.00	339.00	1	868	0.12%
2022/04/25	30	384.92	94	369.11	370.00	-64	849	-7.54%
2022/04/22	0	0.00	0	390.50	399.00	0	847	0.00%
2022/04/21	0	0.00	4	395.00	399.50	-4	853	-0.47%
2022/04/19	0.1	398.18	0.2	399.75	403.50	-0.1	856	-0.01%
2022/04/15	0.1	388.00	0	0.00	385.00	0.1	876	0.01%
2022/04/14	0	0.00	0.1	403.71	400.00	-0.1	889	-0.01%
2022/04/13	10	395.04	0	0.00	402.50	10	902	1.11%
2022/04/12	0	0.00	15	391.00	396.00	-15	936	-1.60%
2022/04/11	2	391.00	3	396.33	391.00	-1	939	-0.11%
2022/04/08	2	411.50	5	405.90	395.00	-3	946	-0.32%
2022/04/07	0	0.00	35	415.03	408.00	-35	946	-3.70%
2022/04/06	0	0.00	5.3	422.68	420.50	-5.3	940	-0.56%
2022/04/01	0	0.00	36.1	411.41	419.00	-36.1	935	-3.86%
2022/03/30	0	0.00	30.2	414.03	416.00	-30.2	929	-3.25%
2022/03/29	0	413.00	1	412.00	410.00	-1	930	-0.11%
2022/03/28	0	0.00	1	401.00	410.00	-1	931	-0.11%
2022/03/25	1	407.41	1	408.00	408.00	0	934	0.00%
2022/03/24	0.2	398.25	3	400.83	399.50	-2.8	943	-0.30%
2022/03/23	15	391.63	1	394.50	393.00	14	947	1.48%
2022/03/21	2	377.02	2	378.50	377.00	0	947	0.00%
2022/03/18	0	0.00	2	382.25	385.00	-2	951	-0.21%
2022/03/17	3	379.50	0	0.00	377.00	3	953	0.31%
2022/03/16	1	359.50	9	367.22	367.00	-8	935	-0.86%
2022/03/15	4	352.49	0	0.00	350.00	4	922	0.44%
2022/03/14	0	364.00	0	0.00	362.00	0	942	0.00%
2022/03/11	18.1	368.64	22	367.95	371.00	-3.9	957	-0.41%
2022/03/10	12.1	352.80	2	357.50	357.00	10.1	953	1.06%
2022/03/09	28	330.50	2	323.50	331.50	26	960	2.71%
2022/03/08	13	324.96	1	337.50	316.50	12	951	1.26%
2022/03/07	1	340.00	0.4	337.50	338.50	0.6	941	0.06%
2022/03/04	2	365.51	2	367.00	359.50	0	946	0.00%
2022/03/03	2	377.50	1	386.00	376.00	1	964	0.10%
2022/03/02	1	380.00	0	0.00	379.00	1	990	0.10%
2022/02/24	1	384.50	0	0.00	382.00	1	1,144	0.09%
2022/02/22	1.2	388.58	0	0.00	389.00	1.2	1,196	0.10%
2022/02/17	20	400.15	2	398.00	395.50	18	1,254	1.44%
2022/02/15	2	399.50	2	401.00	393.00	0	1,312	0.00%
2022/02/14	2	388.50	10	394.00	389.00	-8	1,322	-0.60%
2022/02/11	1	401.00	4	401.50	399.50	-3	1,338	-0.22%
2022/02/10	2	406.00	5	407.30	405.00	-3	1,374	-0.22%
2022/02/09	0.2	403.41	3	408.67	405.00	-2.8	1,421	-0.20%
2022/02/08	4	403.63	1	406.00	400.00	3	1,465	0.20%
2022/02/07	71	398.08	0	0.00	402.00	71	1,491	4.76%
2022/01/26	2	393.25	3	390.33	390.00	-1	1,563	-0.06%
2022/01/25	2	388.00	0	0.00	388.00	2	1,666	0.12%
2022/01/24	1.1	366.45	17	376.18	382.50	-15.9	1,702	-0.93%
2022/01/19	12	386.96	8	391.44	389.00	4	1,741	0.23%
2022/01/18	20	393.27	0	0.00	387.00	20	1,789	1.12%
2022/01/17	7	395.93	5	393.40	395.50	2	1,809	0.11%
2022/01/14	1	379.00	3	376.00	379.50	-2	1,857	-0.11%
2022/01/12	0	0.00	7	381.57	379.50	-7	2,095	-0.33%
2022/01/11	0	0.00	2	382.00	381.00	-2	2,169	-0.09%
2022/01/10	51	397.52	1	397.00	395.50	50	2,181	2.29%
2022/01/07	23.1	399.78	24	392.04	400.00	-1	2,221	-0.04%
2022/01/06	4	413.25	30	413.07	411.50	-26	2,238	-1.16%
2022/01/05	16	419.66	6	421.51	423.50	10	2,259	0.44%
2022/01/04	12	408.00	0	0.00	408.00	12	2,263	0.53%
2022/01/03	12	416.04	1.2	415.56	408.00	10.8	2,357	0.46%
2021/12/30	1	397.00	5	401.90	408.00	-4	2,368	-0.17%
2021/12/29	1	399.50	0	0.00	399.50	1	2,395	0.04%
2021/12/28	2	403.50	0	0.00	403.00	2	2,435	0.08%
2021/12/27	8	404.25	0	0.00	401.00	8	2,487	0.32%
2021/12/24	7	411.71	18	403.89	402.50	-11	2,576	-0.43%
2021/12/22	0	0.00	9	411.78	405.00	-9	2,778	-0.32%
2021/12/20	0	0.00	5	404.40	403.50	-5	2,838	-0.18%
2021/12/16	12.1	427.58	1	428.50	429.00	11.1	2,865	0.39%
2021/12/15	0	0.00	1	411.00	411.50	-1	2,856	-0.04%
2021/12/14	2	408.50	10	404.90	405.50	-8	2,848	-0.28%
2021/12/13	2	420.99	1	417.50	419.50	1	2,838	0.04%
2021/12/10	0	0.00	0.1	421.00	422.00	-0.1	2,840	0.00%
2021/12/08	5.2	441.15	1.1	431.59	428.00	4.1	2,840	0.14%
2021/12/07	1.2	433.50	3	440.50	439.00	-1.8	2,824	-0.06%
2021/12/06	2	443.50	3	433.83	430.00	-1	2,804	-0.04%
2021/12/03	5	448.50	14	452.96	445.00	-9	2,793	-0.32%
2021/12/02	0	0.00	1	443.00	441.00	-1	2,758	-0.04%
2021/12/01	4	443.00	26	437.87	439.50	-22	2,746	-0.80%
2021/11/30	4.1	428.57	7	427.64	439.00	-2.9	2,736	-0.11%
2021/11/29	1	416.50	8	415.13	424.00	-7	2,714	-0.26%
2021/11/26	1	410.00	5	408.90	402.50	-4	2,688	-0.15%
2021/11/25	15	410.67	14	408.11	415.00	1	2,678	0.04%
2021/11/24	55	413.16	31	409.21	405.00	24	2,671	0.90%
2021/11/23	3.1	392.16	7	397.07	400.00	-3.9	2,570	-0.15%
2021/11/22	2	394.25	2	400.00	401.00	0	2,561	0.00%
2021/11/19	6	404.42	97	397.67	392.00	-91	2,554	-3.56%
2021/11/18	7	397.50	6.3	396.30	396.00	0.7	2,535	0.03%
2021/11/17	1	399.50	9	394.61	393.50	-8	2,537	-0.32%
2021/11/16	7	399.36	12	394.92	399.50	-5	2,531	-0.20%
2021/11/15	138	403.03	5	404.10	410.00	133	2,508	5.30%	大買/鉅額交易
2021/11/12	8	390.19	3	389.50	388.00	5	2,477	0.20%
2021/11/11	4	382.88	23.1	381.99	383.50	-19.1	2,464	-0.77%
2021/11/10	3.3	386.27	5	383.20	389.00	-1.7	2,478	-0.07%
2021/11/09	16	388.69	10	387.85	388.50	6	2,481	0.24%
2021/11/08	24	379.28	4	386.00	379.50	20	2,452	0.82%
2021/11/05	7	399.79	5	387.10	402.50	2	2,411	0.08%
2021/11/04	1	392.50	1	396.00	386.00	0	2,365	0.00%
2021/11/03	16	414.31	23.4	396.88	392.50	-7.4	2,338	-0.32%
2021/11/02	15.1	407.01	14	411.29	406.50	1.1	2,257	0.05%
2021/11/01	7.1	388.01	2	388.00	388.00	5.1	2,155	0.23%
2021/10/29	0	0.00	15	365.43	369.00	-15	2,155	-0.70%
2021/10/27	0.3	378.00	3.1	378.80	379.50	-2.8	2,159	-0.13%
2021/10/26	2.1	382.51	1	384.50	376.50	1.1	2,197	0.05%
2021/10/25	5	390.20	10	388.45	391.50	-5	2,162	-0.23%
2021/10/22	29	391.64	22	390.98	386.50	7	2,153	0.32%
2021/10/21	9.2	392.07	7.1	391.58	387.50	2.1	2,101	0.10%
2021/10/20	31	368.13	7	375.79	377.00	24	1,966	1.22%
2021/10/19	25	356.68	63.1	351.16	362.00	-38.1	1,874	-2.03%
2021/10/18	2	346.25	7	344.07	342.00	-5	1,800	-0.28%
2021/10/15	92	346.28	9	341.22	341.00	83	1,809	4.59%
2021/10/14	5	342.40	20.3	335.37	334.50	-15.3	1,798	-0.85%
2021/10/13	12	341.75	2	337.50	338.00	10	1,799	0.56%
2021/10/12	13.1	348.63	13.2	345.37	340.00	-0.1	1,777	0.00%
2021/10/08	15	346.13	8.2	353.72	356.00	6.9	1,743	0.39%
2021/10/07	2	331.75	1	327.00	330.00	1	1,659	0.06%
2021/10/06	36	332.29	9	322.50	322.00	27	1,671	1.62%
2021/10/05	7	333.07	7	325.14	338.00	0	1,674	0.00%
2021/10/04	30	330.73	10	327.70	328.00	20	1,651	1.21%
2021/10/01	38	328.05	30	331.33	322.50	8	1,611	0.50%
2021/09/30	11	336.68	6.1	343.13	350.50	4.9	1,547	0.32%
2021/09/29	42	332.29	3	329.33	322.00	39	1,432	2.72%
2021/09/28	105	328.18	1	327.00	329.00	104	1,383	7.52%	大買/鉅額交易
2021/09/27	111	323.73	2.2	326.27	322.00	108.8	1,364	7.97%	大買/鉅額交易
2021/09/24	2.1	319.14	3	318.00	318.50	-0.9	1,342	-0.06%
2021/09/23	6	314.50	6	316.00	318.00	0	1,337	0.00%
2021/09/16	3	301.00	3	299.00	299.00	0	1,328	0.00%
2021/09/15	0	0.00	4	300.50	299.50	-4	1,344	-0.30%
2021/09/14	5	305.40	2	309.50	307.00	3	1,375	0.22%
2021/09/13	1	298.50	0	0.00	298.50	1	1,370	0.07%
2021/09/10	1.2	294.87	3	304.00	306.00	-1.9	1,385	-0.13%
2021/09/08	17	293.74	2	293.25	287.50	15	1,430	1.05%
2021/09/07	2	298.50	0.3	300.50	296.00	1.7	1,454	0.12%
2021/09/03	3	311.17	6	308.00	307.00	-3	1,536	-0.20%
2021/09/02	2	309.00	0	0.00	307.00	2	1,535	0.13%
2021/09/01	4	307.25	1	306.50	309.00	3	1,560	0.19%
2021/08/31	2	303.25	3	311.00	304.00	-1	1,595	-0.06%
2021/08/30	8.3	317.27	3	320.50	315.00	5.3	1,694	0.31%
2021/08/27	4	314.13	3	311.67	308.50	1	1,677	0.06%
2021/08/24	1.1	310.55	6	316.83	310.00	-4.9	1,704	-0.29%
2021/08/23	2	315.00	13	316.62	318.00	-11	1,701	-0.65%
2021/08/20	6	299.42	1	297.50	301.50	5	1,700	0.29%
2021/08/18	1.1	283.82	2	288.50	296.50	-0.9	1,720	-0.05%
2021/08/17	1	293.00	1	282.50	283.50	0	1,758	0.00%
2021/08/16	13	295.15	28	280.36	298.00	-15	1,767	-0.85%
2021/08/13	2	293.75	0	0.00	286.00	2	1,754	0.11%
2021/08/12	7	303.50	2	302.00	301.50	5	1,742	0.29%
2021/08/11	0.1	302.50	1	300.00	300.00	-0.9	1,769	-0.05%
2021/08/05	6	313.83	7	318.43	314.50	-1	1,996	-0.05%
2021/08/04	17	325.18	8	320.13	316.00	9	2,053	0.44%
2021/08/03	5	341.50	12	337.62	338.00	-7	2,024	-0.35%
2021/08/02	27	326.50	5	330.30	328.00	22	2,023	1.09%
2021/07/30	27	331.28	3	333.00	327.50	24	2,059	1.17%
2021/07/29	74	316.70	10	318.00	318.50	64	2,025	3.16%
2021/07/28	1	299.00	2	309.75	308.50	-1	2,060	-0.05%
2021/07/27	0	0.00	2	313.25	308.00	-2	2,096	-0.10%
2021/07/26	1	316.00	2	314.25	316.00	-1	2,111	-0.05%
2021/07/23	2	309.50	12	310.13	311.50	-10	2,129	-0.47%
2021/07/22	2	321.75	0.2	321.50	321.00	1.8	2,146	0.08%
2021/07/21	6	324.92	10.2	324.50	326.00	-4.2	2,160	-0.19%
2021/07/20	3.4	315.93	15.6	318.77	309.00	-12.2	2,142	-0.57%
2021/07/19	4.1	329.89	3	323.50	334.00	1.1	2,112	0.05%
2021/07/16	35.2	342.29	0.1	341.08	342.00	35.1	2,098	1.67%
2021/07/15	0	0.00	4	334.88	337.00	-4	2,097	-0.19%
2021/07/14	1	333.50	0.1	332.00	335.00	1	2,098	0.05%
2021/07/13	2	334.75	27	329.04	327.50	-25	2,087	-1.20%
2021/07/12	2	329.50	4	327.25	329.50	-2	2,069	-0.10%
2021/07/09	1.2	316.39	27	319.98	313.50	-25.9	2,027	-1.27%
2021/07/08	2	321.25	2	323.00	320.50	0	2,017	0.00%
2021/07/07	52	326.05	4	319.50	322.50	48	2,014	2.38%
2021/07/06	0	0.00	5	322.00	325.00	-5	1,998	-0.25%
2021/07/05	13.1	316.44	7.1	320.70	319.00	6	2,019	0.30%
2021/07/02	5	305.50	10	301.45	310.00	-5	2,021	-0.25%
2021/06/30	1.1	304.15	1	310.00	302.00	0.1	2,071	0.00%
2021/06/29	0	0.00	5.1	304.32	306.50	-5.1	2,086	-0.24%
2021/06/28	0	0.00	2	302.00	299.00	-2	2,096	-0.10%
2021/06/25	0	0.00	30	300.88	298.50	-30	2,153	-1.39%
2021/06/24	1.1	302.45	2	301.50	301.00	-0.9	2,176	-0.04%
2021/06/23	0	0.00	11	303.23	308.00	-11	2,204	-0.50%
2021/06/22	4	289.38	1	286.00	288.00	3	2,197	0.14%
2021/06/21	5	294.00	1	302.00	290.50	4	2,209	0.18%
2021/06/18	9.1	300.50	8.2	305.41	296.00	0.9	2,197	0.04%
2021/06/17	1	290.00	0	0.00	296.00	1	2,160	0.05%
2021/06/16	20	295.57	5	296.10	293.50	15	2,162	0.69%
2021/06/15	6	282.92	182.3	285.48	290.00	-176.3	2,140	-8.23%	大賣/鉅額交易
2021/06/11	10	297.60	3	296.50	293.50	7	2,096	0.33%
2021/06/10	2	302.00	0.3	301.17	303.00	1.7	2,093	0.08%
2021/06/09	3	310.17	4.1	305.35	301.50	-1.1	2,087	-0.05%
2021/06/08	8.1	307.75	1	312.00	306.50	7.1	2,055	0.35%
2021/06/07	6.2	302.53	6.1	306.24	310.00	0.2	2,017	0.01%
2021/06/03	31	280.27	1	282.00	282.00	30	1,941	1.55%
2021/06/02	0	0.00	13	280.96	278.00	-13	1,945	-0.67%
2021/06/01	0.1	288.00	0.1	284.00	281.50	0.1	1,955	0.00%
2021/05/31	0	0.00	0.4	284.79	285.50	-0.4	1,955	-0.02%
2021/05/28	5	280.00	0	0.00	284.00	5	1,959	0.26%
2021/05/27	0.4	278.50	0	0.00	273.50	0.4	1,951	0.02%
2021/05/26	2	284.25	21	283.43	282.50	-19	1,946	-0.98%
2021/05/25	24	280.73	2	283.75	285.00	22	1,937	1.14%
2021/05/24	5	272.90	2	268.50	272.50	3	1,902	0.16%
2021/05/21	4	267.63	3	268.83	264.00	1	1,916	0.05%
2021/05/20	5	269.00	7	265.07	265.50	-2	1,947	-0.10%
2021/05/19	1	267.50	1	267.00	266.00	0	2,016	0.00%
2021/05/18	3.1	272.72	3.5	272.21	275.00	-0.5	2,012	-0.02%
2021/05/17	5.2	249.81	7.1	253.49	252.00	-2	1,974	-0.10%
2021/05/14	10	248.00	16	262.00	262.00	-6	1,924	-0.31%
2021/05/13	6	227.92	2.1	239.76	238.50	3.9	1,860	0.21%
2021/05/12	7	220.00	7	223.21	225.00	0	1,814	0.00%
2021/05/11	4	226.00	5	221.50	219.00	-1	1,765	-0.06%
2021/05/10	2	232.75	3	237.17	239.00	-1	1,745	-0.06%
2021/05/07	3	230.83	2	231.25	238.50	1	1,734	0.06%
2021/05/06	1.2	219.67	0	0.00	218.00	1.2	1,699	0.07%
2021/05/05	1.1	219.82	200	220.41	220.00	-198.9	1,690	-11.76%	大賣/鉅額交易
2021/05/04	2	232.74	4.2	233.12	220.50	-2.2	1,651	-0.13%
2021/05/03	4.1	253.44	4.1	245.76	245.00	0	1,625	0.00%
2021/04/29	1.6	259.94	4	257.13	256.50	-2.5	1,637	-0.15%
2021/04/28	1.2	262.13	1.3	261.20	261.50	-0.1	1,638	-0.01%
2021/04/27	1	268.00	0.2	270.00	268.00	0.9	1,656	0.05%
2021/04/26	4.5	277.96	0	0.00	272.50	4.5	1,707	0.26%
2021/04/23	4.1	270.63	2	273.00	277.00	2.1	1,742	0.12%
2021/04/22	2.2	275.12	0	0.00	271.50	2.2	1,780	0.12%
2021/04/21	0.2	280.75	0	0.00	279.00	0.2	1,807	0.01%
2021/04/19	2	280.50	1.1	280.08	280.00	0.9	2,010	0.05%
2021/04/15	2.1	281.88	2.1	283.49	284.50	0	2,142	0.00%
2021/04/14	3	286.83	3	291.33	282.00	0	2,161	0.00%
2021/04/13	0	0.00	0.2	296.00	289.00	-0.2	2,184	-0.01%
2021/04/12	2	301.00	0	0.00	300.00	2	2,216	0.09%
2021/04/09	0	0.00	0.2	304.50	310.50	-0.2	2,212	-0.01%
2021/04/08	0.5	306.74	2.2	305.37	303.00	-1.7	2,182	-0.08%
2021/04/07	4	314.00	0	0.00	314.00	4	2,160	0.19%
2021/04/06	0	300.00	4.5	299.78	300.00	-4.5	2,126	-0.21%
2021/04/01	4.1	291.59	1.5	283.56	291.00	2.6	2,106	0.12%
2021/03/31	1.3	288.31	1	289.00	287.00	0.3	2,078	0.01%
2021/03/30	7.3	291.67	2	288.25	295.50	5.3	2,065	0.25%
2021/03/29	1.4	271.11	13	271.35	276.00	-11.7	2,027	-0.57%
2021/03/26	3.6	271.31	4	269.50	272.00	-0.4	2,006	-0.02%
2021/03/25	0	0.00	1	281.00	274.00	-1	1,969	-0.05%
2021/03/24	1.4	289.02	3	282.67	283.50	-1.6	1,936	-0.08%
2021/03/23	1	294.00	0	0.00	292.00	1	1,919	0.05%
2021/03/22	1.1	290.10	0	0.00	292.50	1.1	1,919	0.05%
2021/03/19	2	293.50	0	0.00	293.50	2	1,922	0.10%
2021/03/17	1	298.00	2	297.50	297.00	-1	1,937	-0.05%
2021/03/15	0.1	301.89	0	0.00	298.00	0.1	1,953	0.00%
2021/03/12	1	304.00	1	303.50	304.50	0	1,986	0.00%
2021/03/11	3	300.33	0	0.00	301.50	3	1,988	0.15%
2021/03/10	1	296.08	0	0.00	299.00	1	2,000	0.05%
2021/03/09	1	290.00	15	288.03	287.50	-14	1,992	-0.70%
2021/03/08	0	0.00	5	306.50	299.50	-5	1,968	-0.25%
2021/03/03	0	0.00	1	307.00	319.00	-1	1,930	-0.05%
2021/03/02	0	0.00	1	328.00	313.00	-1	1,930	-0.05%
2021/02/26	4	321.88	8	323.94	321.00	-4	1,940	-0.21%
2021/02/25	0	327.00	11	327.05	322.00	-11	1,946	-0.56%
2021/02/24	1	330.50	1	326.00	324.50	0	1,970	0.00%
2021/02/23	1	333.00	0	0.00	332.50	1	1,981	0.05%
2021/02/22	0	0.00	1	337.00	344.50	-1	2,049	-0.05%
2021/02/19	7	330.50	11	327.73	333.00	-4	2,033	-0.20%
2021/02/18	6	313.58	1	316.50	320.50	5	1,994	0.25%
2021/02/17	15	299.97	0.1	300.00	310.50	14.9	1,990	0.75%
2021/02/05	1	294.00	5	295.40	293.00	-4	2,005	-0.20%
2021/02/04	0	0.00	6	295.92	300.50	-6	2,071	-0.29%
2021/02/03	7	296.57	1.1	295.98	295.00	6	2,128	0.28%
2021/02/02	5	290.00	1	294.00	294.50	4	2,209	0.18%
2021/02/01	0	0.00	5	288.00	290.00	-5	2,275	-0.22%
2021/01/29	0	0.00	14	293.71	293.50	-14	2,359	-0.59%
2021/01/28	1	301.00	5	302.50	300.50	-4	2,369	-0.17%
2021/01/27	1	310.98	1	309.00	309.00	0	2,387	0.00%
2021/01/26	1	314.00	0	0.00	311.00	1	2,382	0.04%
2021/01/25	1	315.02	2	315.92	319.50	-1	2,382	-0.04%
2021/01/22	12	322.92	1	320.00	319.50	11	2,365	0.46%
2021/01/21	2	312.50	5	314.40	315.50	-3	2,350	-0.13%
2021/01/20	3	319.50	28	314.71	310.00	-25	2,325	-1.08%
2021/01/19	12	321.75	15	324.67	321.00	-3	2,278	-0.13%
2021/01/18	0	0.00	23	312.83	315.00	-23	2,225	-1.03%
2021/01/15	1	316.00	8	310.25	313.00	-7	2,179	-0.32%
2021/01/14	22	319.23	27	319.81	312.50	-5	2,148	-0.23%
2021/01/13	285	313.32	15	309.60	316.00	270	2,133	12.65%	大買/鉅額交易
2021/01/12	77	294.45	5	296.01	291.50	72	1,998	3.60%
2021/01/11	1.1	287.93	2	283.00	289.00	-0.9	1,921	-0.05%
2021/01/08	4	278.50	13	282.31	286.50	-9	1,887	-0.48%
2021/01/07	2	264.11	0	267.50	264.00	2	1,800	0.11%
2021/01/06	100	264.73	0	0.00	264.00	100	1,822	5.49%
2021/01/05	0.1	261.50	2	260.25	261.50	-2	1,828	-0.11%
2021/01/04	1	252.50	1	253.00	253.00	0	1,818	0.00%
2020/12/31	1	251.00	0	0.00	247.50	1	1,908	0.05%
2020/12/29	1	246.50	1.1	247.59	247.50	-0.1	1,920	-0.01%
2020/12/28	1.1	252.90	0	0.00	250.00	1.1	1,919	0.06%
2020/12/24	1	255.00	0.1	256.00	254.00	0.9	1,937	0.05%
2020/12/23	1.1	245.07	4	246.00	249.00	-2.9	1,934	-0.15%
2020/12/22	0	0.00	3	257.67	254.00	-3	1,942	-0.15%
2020/12/21	1	256.50	1	257.00	257.50	0	1,971	0.00%
2020/12/17	2	266.00	0	0.00	263.00	2	2,030	0.10%
2020/12/16	0	0.00	2	265.50	267.50	-2	2,051	-0.10%
2020/12/15	1	260.50	6	261.50	260.50	-5	2,060	-0.24%
2020/12/14	0	0.00	6	270.50	266.00	-6	2,060	-0.29%
2020/12/11	3	273.33	0	0.00	268.00	3	2,086	0.14%
2020/12/10	1	281.50	1	284.50	280.00	0	2,082	0.00%
2020/12/09	3	289.00	1	289.00	287.50	2	2,080	0.10%
2020/12/08	8	286.38	2	284.25	286.50	6	2,058	0.29%
2020/12/04	1	280.50	2	281.75	278.50	-1	2,055	-0.05%
2020/12/03	1	277.00	0	0.00	275.50	1	2,090	0.05%
2020/12/02	1	280.00	3	278.69	278.00	-2	2,101	-0.10%
2020/12/01	0	0.00	1	282.50	281.00	-1	2,111	-0.05%
2020/11/30	2	276.50	1	277.50	279.00	1	2,127	0.05%
2020/11/27	2	281.50	5	277.80	278.00	-3	2,164	-0.14%
2020/11/26	0	0.00	2	276.75	279.00	-2	2,165	-0.09%
2020/11/25	4	275.88	1	272.50	272.50	3	2,157	0.14%
2020/11/24	5	277.40	2	277.00	275.50	3	2,152	0.14%
2020/11/23	6	276.01	10	272.00	275.00	-4	2,158	-0.18%
2020/11/20	9	281.61	2	280.50	280.50	7	2,149	0.33%
2020/11/19	14	279.96	4	283.25	282.00	10	2,189	0.46%
2020/11/18	3	272.33	5	273.00	270.50	-2	2,126	-0.09%
2020/11/17	1	271.50	1	273.00	273.00	0	2,130	0.00%
2020/11/16	12	269.88	16	270.38	270.00	-4	2,154	-0.19%
2020/11/13	2	265.50	4	266.50	268.00	-2	2,157	-0.09%
2020/11/12	25	266.16	90	263.11	265.50	-65	2,172	-2.99%
2020/11/11	18	259.03	3	258.17	256.00	15	2,127	0.71%
2020/11/10	6	266.92	1	258.50	263.00	5	2,134	0.23%
2020/11/09	24	274.13	4	279.00	280.00	20	2,074	0.96%
2020/11/06	4	284.13	34	287.51	277.50	-30	2,034	-1.47%
2020/11/05	3	294.50	0	0.00	293.00	3	1,985	0.15%
2020/11/04	2	295.25	1	294.00	301.50	1	2,020	0.05%
2020/11/03	32	297.28	0	0.00	295.00	32	2,103	1.52%
2020/11/02	1	294.00	0	0.00	292.50	1	2,120	0.05%
2020/10/30	3	302.00	0	0.00	298.00	3	2,129	0.14%
2020/10/29	6	305.08	58	303.94	308.00	-52	2,144	-2.42%
2020/10/28	3	315.00	2	315.00	313.50	1	2,163	0.05%
2020/10/27	0	0.00	1	311.00	315.50	-1	2,201	-0.05%
2020/10/22	2	318.50	5	319.10	314.50	-3	2,421	-0.12%
2020/10/21	3	325.00	0	0.00	319.00	3	2,471	0.12%
2020/10/14	20	343.00	1	338.50	330.50	19	2,596	0.73%
2020/10/13	0	0.00	11	333.14	335.00	-11	2,586	-0.43%
2020/10/12	7	322.07	2	326.25	326.00	5	2,585	0.19%
2020/10/08	7	325.14	3	326.50	327.00	4	2,599	0.15%
2020/10/07	1	306.00	7	309.93	310.50	-6	2,537	-0.24%
2020/10/06	0	0.00	1	306.00	303.50	-1	2,584	-0.04%
2020/10/05	3	305.50	0	0.00	302.00	3	2,631	0.11%
2020/09/30	0	0.00	2	297.50	304.00	-2	2,760	-0.07%
2020/09/29	1	290.00	0	0.00	289.00	1	2,833	0.04%
2020/09/28	0	0.00	1	290.50	292.00	-1	2,866	-0.03%
2020/09/25	1	290.00	31	303.13	287.00	-30	2,961	-1.01%
2020/09/24	2	312.50	5	308.20	301.00	-3	3,052	-0.10%
2020/09/23	3	316.67	10	313.95	314.00	-7	3,049	-0.23%
2020/09/22	3	307.00	4	309.75	306.00	-1	3,056	-0.03%
2020/09/21	6	309.08	0	308.50	309.00	6	3,038	0.20%
2020/09/18	1	304.50	3	301.33	304.00	-2	3,033	-0.07%
2020/09/17	0	296.00	10	297.90	297.50	-10	3,060	-0.33%
2020/09/16	45	296.23	2	300.25	298.50	43	3,157	1.36%
2020/09/11	2	288.25	0	0.00	285.50	2	3,159	0.06%
2020/09/10	1	287.97	0	0.00	285.50	1	3,204	0.03%
2020/09/09	2	289.00	2	289.75	291.00	0	3,243	0.00%
2020/09/08	44	290.75	7	290.64	296.00	37	3,343	1.11%
2020/09/07	1	301.00	6	304.25	300.00	-5	3,348	-0.15%
2020/09/04	3	304.67	0	0.00	309.00	3	3,450	0.09%
2020/09/02	1	317.00	2	316.50	310.00	-1	3,593	-0.03%
2020/08/31	2	307.50	1	313.50	306.00	1	3,602	0.03%
2020/08/28	0	0.00	1	307.00	308.00	-1	3,642	-0.03%
2020/08/27	2	318.25	0	0.00	315.00	2	3,665	0.05%
2020/08/26	2	318.50	0	0.00	315.50	2	3,787	0.05%
2020/08/25	3	315.83	17	318.41	321.50	-14	3,817	-0.37%
2020/08/24	1	302.00	1.1	309.20	305.00	-0.1	3,856	0.00%
2020/08/21	12	300.42	6	300.00	300.00	6	3,930	0.15%
2020/08/20	12	303.54	23	312.11	298.50	-11	4,132	-0.27%
2020/08/19	6	323.67	11	326.50	325.50	-5	4,186	-0.12%
2020/08/18	9	330.28	17	328.41	322.00	-8	4,169	-0.19%
2020/08/17	4	323.50	12	328.71	330.00	-8	4,146	-0.19%
2020/08/14	24	319.33	20	316.83	330.00	4	4,144	0.10%
2020/08/13	9	304.44	9	309.11	301.00	0	4,102	0.00%
2020/08/12	3	305.00	7	305.50	304.00	-4	4,103	-0.10%
2020/08/11	2	323.25	48	321.17	314.00	-46	4,093	-1.12%
2020/08/10	0	0.00	8	336.56	337.00	-8	4,087	-0.20%
2020/08/07	37	332.38	19	338.47	335.00	18	4,046	0.44%
2020/08/06	0	0.00	25	316.72	318.00	-25	3,952	-0.63%
2020/08/05	3	315.00	20	314.58	316.50	-17	3,986	-0.43%
2020/08/04	7	314.14	7	308.86	315.50	0	3,974	0.00%
2020/08/03	14	315.25	22	313.77	307.00	-8	3,966	-0.20%
2020/07/31	1	316.00	13	318.58	318.50	-12	3,952	-0.30%
2020/07/30	12	316.63	18	314.28	316.00	-6	3,959	-0.15%
2020/07/29	33.1	308.77	18	307.00	307.00	15.1	3,901	0.39%
2020/07/28	70	308.74	94	303.45	300.00	-24	3,857	-0.62%
2020/07/27	22	297.32	4	298.88	297.00	18	3,829	0.47%
2020/07/24	24	300.25	11	291.45	289.50	13	3,799	0.34%
2020/07/23	34	305.53	10	297.85	298.00	24	3,820	0.63%
2020/07/22	0	0.00	43	297.93	301.00	-43	3,805	-1.13%
2020/07/21	43	294.93	3	299.50	301.50	40	3,780	1.06%
2020/07/20	1	278.50	4	280.25	281.00	-3	3,752	-0.08%
2020/07/17	5	287.40	120	286.93	287.50	-115	3,769	-3.05%	大賣/鉅額交易
2020/07/16	3	297.83	2	291.75	288.50	1	3,787	0.03%
2020/07/15	8	299.31	90	300.13	287.00	-82	3,783	-2.17%
2020/07/14	12	297.33	3	297.50	295.00	9	3,868	0.23%
2020/07/13	13	304.31	18	306.53	304.00	-5	3,957	-0.13%
2020/07/10	19	320.55	12	318.00	311.00	7	3,959	0.18%
2020/07/09	42	327.93	70	334.57	318.50	-28	3,969	-0.71%
2020/07/08	57	323.88	23	323.91	328.00	34	3,894	0.87%
2020/07/07	8	305.94	27	304.69	300.00	-19	3,867	-0.49%
2020/07/06	27	303.28	28	302.25	309.00	-1	3,865	-0.03%
2020/07/03	48	292.72	15	290.03	308.00	33	3,817	0.86%
2020/07/02	1	280.00	25	282.88	280.00	-24	3,763	-0.64%
2020/07/01	4	292.75	2	289.00	285.50	2	3,799	0.05%
2020/06/29	2	284.50	2	282.50	282.50	0	3,920	0.00%
2020/06/24	3	286.67	8	285.94	284.00	-5	3,989	-0.13%
2020/06/23	15	289.47	8	288.94	286.00	7	4,153	0.17%
2020/06/22	0	0.00	1	281.50	279.50	-1	4,209	-0.02%
2020/06/19	1	284.00	0	0.00	279.50	1	4,211	0.02%
2020/06/18	3	280.33	2	277.00	284.00	1	4,232	0.02%
2020/06/17	5	278.70	29	277.76	278.50	-24	4,254	-0.56%
2020/06/16	1	270.00	9	272.17	272.50	-8	4,309	-0.19%
2020/06/15	4	286.13	13	286.04	278.50	-9	4,335	-0.21%
2020/06/12	2	273.00	9.2	269.12	278.50	-7.2	4,344	-0.16%
2020/06/11	7	274.21	60	274.12	277.00	-53	4,373	-1.21%
2020/06/10	21	262.21	16.2	261.24	270.00	4.9	4,327	0.11%
2020/06/09	11	256.23	7	257.79	255.50	4	4,355	0.09%
2020/06/08	1	247.00	18	248.53	249.00	-17	4,390	-0.39%
2020/06/05	8	249.56	5	250.50	251.50	3	4,441	0.07%
2020/06/04	5	247.00	1	253.50	248.00	4	4,477	0.09%
2020/06/03	9	254.89	5	255.00	256.00	4	4,480	0.09%
2020/06/02	28	262.02	12	267.96	252.00	16	4,494	0.36%
2020/06/01	23	249.72	8	250.50	252.00	15	4,407	0.34%
2020/05/29	8	245.56	18	245.86	249.50	-10	4,402	-0.23%
2020/05/28	14.1	243.77	64	246.35	239.00	-50	4,366	-1.14%
2020/05/27	39	244.76	77	244.13	245.00	-38	4,319	-0.88%
2020/05/26	72	226.31	51	227.79	232.50	21	4,150	0.51%
2020/05/25	10	210.20	4	206.50	211.50	6	4,060	0.15%
2020/05/22	1	212.50	5	208.00	205.50	-4	4,091	-0.10%
2020/05/21	15	211.17	2	208.75	215.00	13	4,110	0.32%
2020/05/20	4	202.50	0	0.00	207.00	4	4,106	0.10%
2020/05/19	8	207.06	7	202.07	201.50	1	4,142	0.02%
2020/05/18	4	207.75	1	207.50	205.50	3	4,194	0.07%
2020/05/15	2	209.25	8	211.44	212.00	-6	4,204	-0.14%
2020/05/14	27	214.81	3	211.50	208.00	24	4,205	0.57%
2020/05/13	3	217.50	2	217.00	218.00	1	4,222	0.02%
2020/05/12	20	220.83	6	219.67	221.00	14	4,339	0.32%
2020/05/08	2	217.50	5	218.70	215.50	-3	4,422	-0.07%
2020/05/07	5	219.50	13	219.31	218.50	-8	4,498	-0.18%
2020/05/06	14	221.46	18	221.14	222.00	-4	4,518	-0.09%
2020/05/05	22	217.98	6	217.33	217.00	16	4,545	0.35%
2020/05/04	5	214.50	4	214.13	213.00	1	4,554	0.02%
2020/04/30	7	219.29	7	222.29	218.00	0	4,561	0.00%
2020/04/29	5	217.90	10	217.25	217.50	-5	4,540	-0.11%
2020/04/28	47	217.46	30	216.12	213.00	17	4,559	0.37%
2020/04/27	14	213.64	6	214.17	214.00	8	4,559	0.18%
2020/04/24	0	0.00	1	207.50	209.50	-1	4,568	-0.02%
2020/04/23	12	211.29	2	210.75	209.50	10	4,573	0.22%
2020/04/22	0	0.00	1	208.00	210.00	-1	4,628	-0.02%
2020/04/21	1	214.00	6	210.92	208.50	-5	4,613	-0.11%
2020/04/20	2	212.50	1	213.00	215.00	1	4,595	0.02%
2020/04/17	16	212.88	12	215.13	212.50	4	4,613	0.09%
2020/04/16	6	204.58	17	205.76	209.50	-11	4,551	-0.24%
2020/04/15	15	200.47	15	198.23	197.50	0	4,513	0.00%
2020/04/14	3	191.83	16	196.75	198.50	-13	4,490	-0.29%
2020/04/13	26	194.33	10	191.85	188.00	16	4,527	0.35%
2020/04/10	4	192.88	10	193.30	190.50	-6	4,502	-0.13%
2020/04/09	3	189.17	9	190.22	185.00	-6	4,479	-0.13%
2020/04/08	7	196.71	3	196.50	191.00	4	4,518	0.09%
2020/04/07	9	188.06	24	193.08	191.50	-15	4,510	-0.33%
2020/04/06	1	178.50	2	174.25	180.00	-1	4,504	-0.02%
2020/04/01	8	171.44	7	172.57	173.50	1	4,503	0.02%
2020/03/31	14	172.96	9	172.17	172.00	5	4,583	0.11%
2020/03/30	15	169.90	8	169.25	176.50	7	4,537	0.15%
2020/03/27	16	169.28	25	168.84	172.50	-9	4,511	-0.20%
2020/03/26	181	154.73	23	155.96	162.00	158	4,447	3.55%	大買/鉅額交易
2020/03/25	3	148.00	13	150.42	151.00	-10	4,348	-0.23%
2020/03/24	1	135.00	2	133.50	137.50	-1	4,352	-0.02%
2020/03/23	9	123.83	33	123.14	125.00	-24	4,343	-0.55%
2020/03/20	22	132.98	8	138.31	134.50	14	4,330	0.32%
2020/03/19	15	132.20	14	129.82	128.00	1	4,263	0.02%
2020/03/18	23	148.00	33	148.86	142.00	-10	4,335	-0.23%
2020/03/17	60	145.99	28	145.32	142.50	32	4,382	0.73%
2020/03/16	7	161.57	2	161.00	149.50	5	4,352	0.11%
2020/03/13	17	154.97	27	157.93	160.50	-10	4,314	-0.23%
2020/03/12	16	175.16	20	176.48	171.00	-4	4,218	-0.09%
2020/03/11	11	193.95	15	198.37	189.50	-4	4,150	-0.10%
2020/03/10	17	200.12	8	203.06	205.50	9	4,114	0.22%
2020/03/09	9	201.56	7	202.50	198.00	2	4,128	0.05%
2020/03/06	10	209.95	1	208.00	207.50	9	4,114	0.22%
2020/03/05	12	212.83	11	213.50	215.00	1	4,117	0.02%
2020/03/04	3	206.00	2	208.25	206.00	1	4,157	0.02%
2020/03/03	1	210.50	0	0.00	210.50	1	4,150	0.02%
2020/03/02	5	215.00	8	213.81	215.00	-3	4,264	-0.07%
2020/02/27	8	216.06	18	219.19	209.00	-10	4,440	-0.23%
2020/02/26	6	227.75	8	226.31	224.00	-2	4,425	-0.05%
2020/02/25	10	226.65	36	226.93	226.50	-26	4,489	-0.58%
2020/02/24	15	225.40	0	0.00	226.00	15	4,487	0.33%
2020/02/21	3	231.33	0	0.00	231.00	3	4,509	0.07%
2020/02/20	53	239.16	55	235.39	235.00	-2	4,551	-0.04%
2020/02/19	19	238.18	29	238.66	240.00	-10	4,587	-0.22%
2020/02/18	2	235.00	1	236.00	233.00	1	4,646	0.02%
2020/02/17	1	235.50	0	0.00	233.00	1	4,726	0.02%
2020/02/14	0	0.00	34	233.18	237.50	-34	4,734	-0.72%
2020/02/13	3	234.83	88	236.75	230.50	-85	4,756	-1.79%
2020/02/12	4	230.88	21	230.81	235.00	-17	4,729	-0.36%
2020/02/11	37	223.96	8	222.00	227.00	29	4,777	0.61%
2020/02/10	27	220.35	10	218.25	215.00	17	4,897	0.35%
2020/02/07	0	0.00	9	214.78	213.50	-9	5,064	-0.18%
2020/02/06	7	218.21	2	218.25	220.00	5	5,249	0.10%
2020/02/05	4	213.50	0	0.00	204.50	4	5,250	0.08%
2020/02/04	3	208.50	0	0.00	208.50	3	5,265	0.06%
2020/02/03	14	200.82	30	201.47	208.00	-16	5,326	-0.30%
2020/01/31	11	205.68	76	203.64	209.00	-65	5,385	-1.21%
2020/01/30	5	208.50	27	208.31	203.50	-22	5,664	-0.39%
2020/01/20	11	223.09	6	224.50	226.00	5	5,876	0.09%
2020/01/17	3	222.17	2	222.50	222.50	1	5,912	0.02%
2020/01/16	25	220.28	76	221.26	221.00	-51	6,121	-0.83%
2020/01/15	16	229.59	56	231.30	228.00	-40	6,087	-0.66%
2020/01/14	30	233.28	8	232.69	232.00	22	6,096	0.36%
2020/01/13	26	229.29	7	234.57	235.00	19	6,082	0.31%
2020/01/10	17	225.32	10	224.95	227.00	7	6,065	0.12%
2020/01/09	95	230.81	8	229.38	229.00	87	6,036	1.44%
2020/01/08	6	226.83	53	227.18	231.00	-47	6,028	-0.78%
2020/01/07	17	226.06	37	223.19	226.00	-20	6,004	-0.33%
2020/01/06	5	238.00	44	234.11	237.00	-39	5,964	-0.65%
2020/01/03	20	234.25	0	0.00	233.00	20	5,948	0.34%
2020/01/02	29	238.24	0	0.00	235.50	29	5,935	0.49%
2019/12/31	3	227.67	31	233.03	234.50	-28	5,959	-0.47%
2019/12/30	52	228.38	14	231.46	229.00	38	5,993	0.63%
2019/12/27	6	225.92	17	225.24	226.00	-11	5,962	-0.18%
2019/12/26	135	224.46	12	222.38	229.50	123	5,924	2.08%	大買/鉅額交易
2019/12/25	19	212.50	7	214.86	215.00	12	5,784	0.21%
2019/12/24	4	209.75	19	213.21	214.00	-15	5,796	-0.26%
2019/12/23	31	210.87	21	210.86	212.00	10	5,772	0.17%
2019/12/20	5	205.00	12	203.46	205.00	-7	5,687	-0.12%
2019/12/19	8	198.94	0	0.00	199.00	8	5,660	0.14%
2019/12/18	8	202.19	1	200.00	200.50	7	5,659	0.12%
2019/12/17	14	204.79	11	202.23	202.00	3	5,691	0.05%
2019/12/16	11	201.50	9	201.06	201.50	2	5,746	0.03%
2019/12/13	24	205.40	34	204.79	198.50	-10	5,761	-0.17%
2019/12/12	25	198.20	19	205.84	202.00	6	5,687	0.11%
2019/12/11	27	194.04	0	0.00	192.00	27	5,535	0.49%
2019/12/10	1	186.50	2	190.00	192.50	-1	5,519	-0.02%
2019/12/09	5	189.00	5	188.50	188.50	0	5,511	0.00%
2019/12/06	0	0.00	1	190.50	187.00	-1	5,514	-0.02%
2019/12/05	3	186.67	11	186.91	185.00	-8	5,492	-0.15%
2019/12/04	23	186.37	5	185.10	189.00	18	5,474	0.33%
2019/12/03	13	190.12	5	188.10	187.50	8	5,422	0.15%
2019/12/02	3	192.50	2	194.50	194.00	1	5,430	0.02%
2019/11/29	7	199.36	2	202.50	195.00	5	5,421	0.09%
2019/11/28	5	199.20	11	198.45	197.50	-6	5,352	-0.11%
2019/11/27	8	204.94	1	199.50	199.00	7	5,363	0.13%
2019/11/26	5	195.30	4	199.00	199.50	1	5,202	0.02%
2019/11/25	0	0.00	9	186.00	187.50	-9	4,982	-0.18%
2019/11/22	8	187.25	9	188.56	184.00	-1	4,963	-0.02%
2019/11/21	12	183.13	5	184.00	185.00	7	4,970	0.14%
2019/11/20	10	179.50	1	177.50	184.00	9	4,987	0.18%
2019/11/19	8	185.19	2	184.75	182.50	6	4,963	0.12%
2019/11/18	5	187.10	13	187.81	185.00	-8	4,919	-0.16%
2019/11/15	1	187.50	6	190.58	194.00	-5	4,863	-0.10%
2019/11/14	17	185.71	15	182.73	179.50	2	4,760	0.04%
2019/11/12	12	182.96	1	182.00	182.00	11	4,724	0.23%
2019/11/11	4	181.38	1.1	180.89	180.00	2.9	4,721	0.06%
2019/11/08	14	189.61	10	189.55	190.00	4	4,673	0.09%
2019/11/07	6	191.50	44	188.06	195.00	-38	4,621	-0.82%
2019/11/06	50	186.98	17.2	184.86	188.00	32.8	4,593	0.71%
2019/11/05	32	179.38	20	179.35	182.50	12	4,397	0.27%
2019/11/04	1	167.00	4	166.75	166.00	-3	4,207	-0.07%
2019/11/01	5	167.50	5	168.20	170.00	0	4,154	0.00%
2019/10/31	2	165.75	2	164.50	170.00	0	4,146	0.00%
2019/10/30	10	166.50	23	167.09	166.50	-13	4,089	-0.32%
2019/10/29	28	167.00	27	165.07	165.00	1	4,049	0.02%
2019/10/28	17	158.38	16.1	158.83	164.00	0.9	3,776	0.03%
2019/10/25	5.1	148.82	10	148.75	149.50	-4.9	3,537	-0.14%
2019/10/24	10	151.35	10	145.60	150.00	0	3,495	0.00%
2019/10/23	54	139.94	44	140.90	142.00	10	3,291	0.30%
2019/10/22	0	0.00	2	136.50	138.00	-2	3,280	-0.06%
2019/10/21	6	137.83	0	0.00	137.50	6	3,357	0.18%
2019/10/18	1	138.50	2	139.50	138.00	-1	3,422	-0.03%
2019/10/17	2	138.00	0	0.00	141.00	2	3,444	0.06%
2019/10/16	40	143.25	36	140.14	139.00	4	3,457	0.12%
2019/10/15	1	145.00	25	145.80	142.00	-24	3,437	-0.70%
2019/10/14	0	0.00	20	146.00	144.00	-20	3,505	-0.57%
2019/10/09	11	141.41	11	139.45	139.00	0	3,532	0.00%
2019/10/08	0	0.00	9	139.44	140.50	-9	3,529	-0.25%
2019/10/07	12	140.50	30	141.90	140.00	-18	3,519	-0.51%
2019/10/04	9	136.72	8	136.13	137.50	1	3,464	0.03%
2019/10/03	27	129.35	0	0.00	131.50	27	3,400	0.79%
2019/10/01	2	128.25	11	129.00	128.00	-9	3,360	-0.27%
2019/09/27	17	129.53	21	127.79	127.50	-4	3,391	-0.12%
2019/09/26	4	133.00	4	132.50	131.00	0	3,362	0.00%
2019/09/25	9	136.22	1	135.50	132.50	8	3,349	0.24%
2019/09/24	2	141.25	35	140.79	137.00	-33	3,381	-0.98%
2019/09/23	20	143.63	86	143.93	142.00	-66	3,357	-1.97%
2019/09/20	36	143.14	36	142.69	143.00	0	3,339	0.00%
2019/09/19	91	138.48	35	139.66	142.00	56	3,286	1.70%
2019/09/18	1	133.00	13	134.73	134.50	-12	3,204	-0.37%
2019/09/17	38	130.63	44	134.11	130.50	-6	3,154	-0.19%
2019/09/16	2	137.75	2	138.75	139.00	0	3,108	0.00%
2019/09/12	41	138.01	4	138.25	139.00	37	3,126	1.18%
2019/09/11	2	136.25	0	0.00	134.00	2	3,154	0.06%
2019/09/10	3	135.17	5	135.00	136.00	-2	3,150	-0.06%
2019/09/09	20	134.68	4	133.88	134.50	16	3,140	0.51%
2019/09/06	11	138.27	10	139.55	138.50	1	3,125	0.03%
2019/09/05	0	0.00	2	141.25	141.50	-2	3,140	-0.06%
2019/09/04	25	140.80	2	138.50	139.50	23	3,141	0.73%
2019/09/03	3	139.83	0	0.00	140.50	3	3,185	0.09%
2019/09/02	7	142.64	2	144.50	144.00	5	3,246	0.15%
2019/08/30	9	150.94	1	146.00	147.00	8	3,239	0.25%
2019/08/29	1	148.00	4	147.88	150.00	-3	3,268	-0.09%
2019/08/27	9	146.83	3	148.00	146.50	6	3,364	0.18%
2019/08/26	6	147.67	439	145.26	144.50	-433	3,393	-12.76%	大賣/鉅額交易
2019/08/23	17	155.76	9	157.39	157.00	8	3,400	0.24%
2019/08/22	40	152.91	10	151.45	150.50	30	3,459	0.87%
2019/08/21	0	0.00	32	149.06	149.50	-32	3,459	-0.93%
2019/08/20	4	155.13	0	0.00	148.50	4	3,458	0.12%
2019/08/19	1	152.00	0	0.00	151.50	1	3,425	0.03%
2019/08/16	50	148.29	5	149.10	153.50	45	3,411	1.32%
2019/08/15	4	144.38	10	145.05	148.00	-6	3,395	-0.18%
2019/08/14	15	144.17	0	0.00	145.00	15	3,397	0.44%
2019/08/13	6	140.50	252	139.33	139.00	-246	3,361	-7.32%	大賣/鉅額交易
2019/08/12	4	146.50	3	143.83	142.50	1	3,332	0.03%
2019/08/08	2	138.00	338	144.27	145.00	-336	3,288	-10.22%	大賣/鉅額交易
2019/08/07	10	130.00	6	131.25	132.00	4	3,167	0.13%
2019/08/06	2	121.50	2	122.00	128.00	0	3,136	0.00%
2019/08/05	1	123.00	1	126.50	124.50	0	3,123	0.00%
2019/08/02	25	125.56	5	124.50	124.00	20	3,171	0.63%
2019/08/01	15	129.50	4	131.13	130.50	11	3,217	0.34%
2019/07/31	1	130.50	1	128.50	128.00	0	3,280	0.00%
2019/07/30	0	0.00	22	133.68	129.50	-22	3,261	-0.67%
2019/07/29	0	0.00	1	137.50	135.50	-1	3,218	-0.03%
2019/07/26	4	138.88	40	137.63	135.50	-36	3,230	-1.11%
2019/07/25	2	137.75	20	136.50	137.50	-18	3,234	-0.56%
2019/07/24	6	138.67	43	138.15	137.00	-37	3,258	-1.14%
2019/07/23	18	144.44	54	139.44	140.00	-36	3,263	-1.10%
2019/07/22	40	136.81	11	137.59	141.00	29	3,207	0.90%
2019/07/19	19	133.21	49	132.14	132.00	-30	3,222	-0.93%
2019/07/18	13	132.73	39.8	129.89	134.00	-26.8	3,224	-0.83%
2019/07/17	13	131.38	46	129.38	130.50	-33	3,225	-1.02%
2019/07/16	59	129.47	14	129.18	128.00	45	3,201	1.41%
2019/07/15	98	125.18	15.4	126.03	127.50	82.6	3,289	2.51%
2019/07/12	6	121.42	0	0.00	118.50	6	3,263	0.18%
2019/07/11	0	0.00	1	121.50	121.00	-1	3,332	-0.03%
2019/07/10	55	119.95	15	119.30	121.00	40	3,349	1.19%
2019/07/09	3	116.67	2	114.00	114.50	1	3,435	0.03%
2019/07/08	1	117.00	0	0.00	117.00	1	3,461	0.03%
2019/07/05	1	117.00	0	0.00	116.50	1	3,488	0.03%
2019/07/04	3	117.33	2	116.50	117.00	1	3,533	0.03%
2019/07/03	0	0.00	3	124.33	119.50	-3	3,532	-0.08%
2019/07/02	10	125.50	47	124.98	126.00	-37	3,530	-1.05%
2019/07/01	10	124.60	32	124.13	125.00	-22	3,573	-0.62%
2019/06/27	3	119.17	4	119.00	120.00	-1	3,690	-0.03%
2019/06/26	3	117.00	5	115.50	118.00	-2	3,718	-0.05%
2019/06/25	10	119.05	2	117.50	116.50	8	3,768	0.21%
2019/06/24	0	0.00	1	119.00	120.00	-1	3,814	-0.03%
2019/06/21	2	121.00	2	121.75	120.00	0	3,835	0.00%
2019/06/20	3	120.50	3	121.17	122.50	0	3,877	0.00%
2019/06/19	16	119.91	10	120.85	120.00	6	3,980	0.15%
2019/06/18	1.1	114.55	351	114.83	115.50	-349.9	3,977	-8.80%	大賣/鉅額交易
2019/06/14	0	0.00	1	116.00	116.00	-1	4,156	-0.02%
2019/06/13	5	118.20	40	117.66	118.00	-35	4,371	-0.80%
2019/06/12	6	121.92	5	122.40	121.00	1	4,523	0.02%
2019/06/11	21	122.00	3	122.67	123.00	18	4,519	0.40%
2019/06/10	13	115.81	25	118.34	121.00	-12	4,448	-0.27%
2019/06/06	1	111.00	2	111.25	110.00	-1	4,368	-0.02%
2019/06/05	13	114.65	3	113.00	113.50	10	4,362	0.23%
2019/06/04	2	114.00	2	115.00	116.00	0	4,309	0.00%
2019/06/03	5	114.40	4	114.50	115.50	1	4,330	0.02%
2019/05/31	350	110.84	16	110.09	112.50	334	4,368	7.65%	大買/鉅額交易
2019/05/30	2	111.75	1	113.00	107.50	1	4,343	0.02%
2019/05/29	26	107.62	20	108.85	110.00	6	4,275	0.14%
2019/05/28	1	105.50	1	105.50	105.00	0	4,188	0.00%
2019/05/24	0	0.00	1	103.50	101.00	-1	4,288	-0.02%
2019/05/23	1	102.50	4	101.75	103.00	-3	4,331	-0.07%
2019/05/22	5	107.00	0	0.00	102.00	5	4,367	0.11%
2019/05/21	0	0.00	8	104.38	106.00	-8	4,387	-0.18%
2019/05/20	0	0.00	10	98.00	100.50	-10	4,367	-0.23%
2019/05/17	73	99.77	8	101.00	97.50	65	4,414	1.47%
2019/05/16	4	102.00	1	104.00	99.60	3	4,526	0.07%
2019/05/14	0	0.00	99	97.81	100.50	-99	4,709	-2.10%
2019/05/13	0	0.00	7	101.79	99.50	-7	4,707	-0.15%
2019/05/10	5	101.30	5	103.60	101.00	0	4,771	0.00%
2019/05/09	29	104.07	99	103.76	102.00	-70	4,741	-1.48%
2019/05/08	32	108.45	40	108.06	109.00	-8	4,668	-0.17%
2019/05/07	9	115.17	17	115.88	115.00	-8	4,614	-0.17%
2019/05/06	9	114.94	34	115.00	114.50	-25	4,653	-0.54%
2019/05/03	10	117.30	0	0.00	118.00	10	4,651	0.21%
2019/05/02	13	118.54	10	116.90	118.50	3	4,625	0.06%
2019/04/30	16	115.41	28	115.73	117.00	-12	4,606	-0.26%
2019/04/29	51	112.07	61	110.36	113.50	-10	4,562	-0.22%
2019/04/26	0	0.00	42	112.33	112.50	-42	4,519	-0.93%
2019/04/25	43	114.55	31	113.65	112.50	12	4,483	0.27%
2019/04/24	19	121.76	36	122.24	119.50	-17	4,401	-0.39%
2019/04/23	40	122.39	31	122.45	123.00	9	4,378	0.21%
2019/04/22	29	127.57	0	0.00	129.50	29	4,393	0.66%
2019/04/19	16	129.69	73	131.34	128.00	-57	4,393	-1.30%
2019/04/18	1	125.50	1	127.50	125.00	0	4,265	0.00%
2019/04/17	22	128.18	13	126.35	125.50	9	4,297	0.21%
2019/04/16	6	122.42	8	123.56	124.00	-2	4,330	-0.05%
2019/04/15	125	122.69	26	124.56	125.00	99	4,309	2.30%	大買/
2019/04/12	4	118.13	8	118.31	117.00	-4	4,188	-0.10%
2019/04/11	9	120.28	49	118.13	118.00	-40	4,161	-0.96%
2019/04/10	30	120.27	24	118.10	120.50	6	4,140	0.14%
2019/04/09	7	124.50	24	124.46	123.00	-17	4,162	-0.41%
2019/04/08	5	133.00	15	129.00	129.00	-10	4,148	-0.24%
2019/04/03	21	129.55	22	129.66	131.00	-1	4,163	-0.02%
2019/04/02	41.1	123.86	48	128.13	129.50	-6.9	4,142	-0.17%
2019/04/01	39	118.51	15	116.30	118.00	24	4,037	0.59%
2019/03/29	29	115.62	66	115.24	115.00	-37	4,030	-0.92%
2019/03/28	18	114.94	35	113.67	115.50	-17	4,049	-0.42%
2019/03/27	16	112.28	53	112.02	113.50	-37	4,021	-0.92%
2019/03/26	0	0.00	22	115.11	114.50	-22	3,996	-0.55%
2019/03/25	40	114.05	65	112.82	115.50	-25	4,016	-0.62%
2019/03/22	54	116.71	50	113.49	114.50	4	3,991	0.10%
2019/03/21	8	121.06	2	122.00	121.00	6	3,894	0.15%
2019/03/20	66	121.05	14	121.07	120.50	52	3,948	1.32%
2019/03/19	50	115.29	28	115.11	115.00	22	3,918	0.56%
2019/03/18	151	112.01	14	113.89	115.50	137	3,968	3.45%	大買/鉅額交易
2019/03/15	10	107.75	4.3	103.44	108.50	5.7	3,756	0.15%
2019/03/14	3	99.00	0	0.00	99.00	3	3,633	0.08%
2019/03/13	1	98.60	0	0.00	97.60	1	3,624	0.03%
2019/03/12	2	100.30	12	99.38	99.00	-10	3,625	-0.28%
2019/03/08	11	101.82	11	99.44	102.00	0	3,616	0.00%
2019/03/07	0	0.00	12	101.28	101.50	-12	3,607	-0.33%
2019/03/06	38	97.40	87	99.72	100.00	-49	3,613	-1.36%
2019/03/05	6	96.45	7	97.40	96.00	-1	3,535	-0.03%
2019/03/04	1	94.90	25	94.30	97.40	-24	3,512	-0.68%
2019/02/27	11	93.82	28	94.17	94.60	-17	3,488	-0.49%
2019/02/26	1	99.70	25	98.32	96.50	-24	3,457	-0.69%
2019/02/25	176	104.68	19	102.47	99.20	157	3,414	4.60%	大買/鉅額交易
2019/02/22	9	101.83	1	100.50	102.00	8	3,296	0.24%
2019/02/21	4	102.00	9	99.20	98.00	-5	3,240	-0.15%
2019/02/20	5	99.60	8	100.19	98.90	-3	3,192	-0.09%
2019/02/19	5	99.76	0	0.00	99.20	5	3,124	0.16%
2019/02/18	10	103.15	15	100.67	102.00	-5	3,075	-0.16%
2019/02/15	3	99.67	17	99.45	98.30	-14	3,011	-0.46%
2019/02/14	26	92.37	56	96.31	97.00	-30	2,871	-1.04%
2019/02/13	27	92.01	16	93.16	88.20	11	2,716	0.40%
2019/02/12	1	88.30	16	88.59	89.60	-15	2,625	-0.57%
2019/02/11	72	88.08	47	89.17	89.50	25	2,647	0.94%
2019/01/30	20	83.35	22	84.14	83.80	-2	2,566	-0.08%
2019/01/29	2	82.15	0	0.00	82.00	2	2,529	0.08%
2019/01/28	16	86.42	2	85.80	85.00	14	2,519	0.56%
2019/01/25	18	84.77	51	85.07	85.00	-33	2,528	-1.31%
2019/01/24	0	0.00	23	82.00	81.00	-23	2,501	-0.92%
2019/01/23	29	80.87	18	81.36	81.40	11	2,513	0.44%
2019/01/22	26	82.23	25	82.43	81.20	1	2,533	0.04%
2019/01/21	55	81.80	0	0.00	81.50	55	2,528	2.17%
2019/01/18	0	0.00	10	81.50	81.50	-10	2,536	-0.39%
2019/01/17	5	82.20	25	82.22	82.20	-20	2,548	-0.78%
2019/01/16	0	0.00	11	83.12	83.10	-11	2,549	-0.43%
2019/01/15	10	82.52	17	83.45	83.50	-7	2,537	-0.28%
2019/01/14	14	83.90	18	84.87	82.20	-4	2,507	-0.16%
2019/01/11	14	83.61	24	83.76	83.50	-10	2,447	-0.41%
2019/01/10	83	84.23	12	83.93	84.20	71	2,420	2.93%
2019/01/09	14	84.30	28	83.19	83.70	-14	2,394	-0.58%
2019/01/08	34	80.98	31	81.39	81.60	3	2,310	0.13%
2019/01/07	1	79.00	1	79.40	78.70	0	2,197	0.00%
2019/01/02	1	78.60	5	77.50	77.50	-4	2,227	-0.18%
2018/12/28	0	0.00	20	79.63	78.20	-20	2,228	-0.90%
2018/12/27	1	77.40	2	76.60	76.50	-1	2,186	-0.05%
2018/12/25	58	78.82	8	78.90	78.80	50	2,209	2.26%
2018/12/24	12	80.38	14	81.19	81.30	-2	2,211	-0.09%
2018/12/22	39	80.40	101	80.13	79.20	-62	2,214	-2.80%	大賣/
2018/12/21	5	78.40	5	80.00	79.80	0	2,197	0.00%
2018/12/20	49	78.45	2	76.25	76.70	47	2,179	2.16%
2018/12/19	2	78.50	1	81.00	78.60	1	2,204	0.05%
2018/12/18	1	79.10	0	0.00	78.50	1	2,229	0.04%
2018/12/17	6	80.22	16	80.85	81.20	-10	2,316	-0.43%
2018/12/14	1	78.60	1	77.70	77.50	0	2,482	0.00%
2018/12/13	27	81.51	10	80.76	78.20	17	2,538	0.67%
2018/12/12	31	80.83	2	81.10	80.80	29	2,620	1.11%
2018/12/11	14	75.93	44	79.87	80.80	-30	2,844	-1.05%
2018/12/10	17	73.69	0	0.00	73.50	17	2,772	0.61%
2018/12/07	0	0.00	21	74.11	74.80	-21	2,877	-0.73%
2018/12/06	0	0.00	11	69.61	68.00	-11	2,888	-0.38%
2018/12/05	7	73.56	9	72.26	71.00	-2	3,111	-0.06%
2018/12/04	43	76.69	1	76.60	76.00	42	3,171	1.32%
2018/12/03	1	76.00	0	0.00	75.20	1	3,347	0.03%
2018/11/29	9	76.81	3	78.30	75.10	6	3,747	0.16%
2018/11/27	1	70.30	8	69.19	70.20	-7	3,668	-0.19%
2018/11/26	0	0.00	14	69.26	68.50	-14	3,653	-0.38%
2018/11/22	1	68.00	0	0.00	66.20	1	3,632	0.03%
2018/11/20	5	67.76	1	68.40	67.50	4	3,621	0.11%
2018/11/19	17	68.22	11	69.20	69.20	6	3,613	0.17%
2018/11/16	7	66.50	0	0.00	66.90	7	3,598	0.19%
2018/11/14	6	66.25	6	67.17	65.60	0	3,588	0.00%
2018/11/09	0	0.00	5	65.80	65.40	-5	3,554	-0.14%
2018/11/08	0	0.00	11	69.29	67.80	-11	3,543	-0.31%
2018/11/07	10	64.19	9	65.10	64.60	1	3,488	0.03%
2018/11/06	0	0.00	1	63.40	63.10	-1	3,483	-0.03%
2018/11/05	15	65.70	0	0.00	64.20	15	3,477	0.43%
2018/11/02	233	65.15	32	65.87	65.00	201	3,466	5.80%	大買/鉅額交易
2018/11/01	46	62.57	6	58.63	63.00	40	3,409	1.17%
2018/10/31	0	0.00	5	54.64	57.40	-5	3,355	-0.15%
2018/10/29	0	0.00	26	53.15	52.80	-26	3,300	-0.79%
2018/10/25	27	56.48	18	56.65	56.40	9	3,268	0.28%
2018/10/24	38	62.12	56	61.78	61.50	-18	3,240	-0.56%
2018/10/23	3	62.73	0	0.00	63.00	3	3,231	0.09%
2018/10/19	5	62.40	5	62.00	63.10	0	3,235	0.00%
2018/10/12	0	0.00	40	60.24	61.90	-40	3,153	-1.27%
2018/10/05	0	0.00	10	70.10	70.00	-10	3,055	-0.33%
2018/10/03	5	78.54	2	76.90	75.50	3	2,975	0.10%
2018/10/02	1	79.80	0	0.00	79.50	1	2,910	0.03%
2018/10/01	4	79.63	4	81.68	83.40	0	2,857	0.00%
2018/09/27	0	0.00	1	82.40	81.30	-1	2,765	-0.04%
2018/09/26	8	80.04	2	81.15	82.30	6	2,720	0.22%
2018/09/25	10	79.85	0	0.00	81.30	10	2,664	0.38%
2018/09/21	22	77.43	92	78.23	81.30	-70	2,600	-2.69%
2018/09/20	16	80.91	91	79.34	77.10	-75	2,455	-3.05%
2018/09/19	6	86.72	4	86.55	85.60	2	2,232	0.09%
2018/09/18	59	88.04	43	88.99	85.50	16	2,130	0.75%
2018/09/17	1	85.60	80	89.09	90.60	-79	1,923	-4.11%
2018/09/14	0	0.00	10	82.13	82.40	-10	1,584	-0.63%
2018/09/13	18	80.25	54	81.53	78.60	-36	1,520	-2.37%
2018/09/12	62	78.76	55	78.67	79.50	7	1,388	0.50%
2018/09/11	114	82.60	123	85.47	79.10	-9	1,305	-0.69%	大買/大賣/
2018/09/10	139	81.52	17	83.44	80.60	122	1,071	11.39%	大買/鉅額交易
2018/09/07	63	84.17	62	84.43	84.00	1	997	0.10%
2018/09/06	64	84.41	73	82.22	84.70	-9	822	-1.09%
2018/09/05	0	0.00	20	74.60	77.00	-20	476	-4.20%
2018/09/04	0	0.00	1	70.30	70.00	-1	386	-0.26%
2018/09/03	1	69.50	10	68.05	69.10	-9	375	-2.40%
2018/08/29	0	0.00	1	65.60	65.60	-1	379	-0.26%
2018/08/28	10	65.35	0	0.00	65.00	10	390	2.56%
2018/08/24	0	0.00	10	64.30	64.30	-10	447	-2.23%
2018/08/20	0	0.00	60	63.78	63.90	-60	549	-10.93%
2018/08/17	1	64.40	0	0.00	64.50	1	552	0.18%
2018/08/16	0	0.00	80	63.56	63.50	-80	553	-14.44%
2018/08/14	0	0.00	80	63.81	64.40	-80	560	-14.27%
2018/08/08	0	0.00	10	68.02	67.50	-10	595	-1.68%
2018/08/07	0	0.00	11	67.18	67.30	-11	597	-1.84%
2018/08/02	1	68.60	0	0.00	68.60	1	592	0.17%
2018/07/31	0	0.00	10	72.20	70.70	-10	593	-1.69%
2018/07/30	0	0.00	20	72.75	71.90	-20	590	-3.39%
2018/07/27	2	73.80	1	73.10	71.80	1	576	0.17%
2018/07/26	4	71.68	0	0.00	71.80	4	559	0.72%
2018/07/25	1	70.50	1	69.90	69.90	0	552	0.00%
2018/07/13	0	0.00	11	69.88	70.30	-11	539	-2.04%
2018/07/12	8	69.25	0	0.00	68.20	8	530	1.51%
2018/07/11	1	67.30	0	0.00	67.30	1	526	0.19%
2018/07/10	25	68.18	0	0.00	67.50	25	525	4.76%
2018/07/02	3	67.70	0	0.00	67.10	3	505	0.59%
2018/06/27	13	67.23	0	0.00	66.00	13	500	2.60%
2018/06/21	74	69.09	2	68.80	70.00	72	491	14.65%
2018/06/19	10	72.40	0	0.00	70.40	10	480	2.08%
2018/06/07	0	0.00	5	73.72	72.60	-5	426	-1.17%
2018/06/06	106	74.58	0	0.00	73.50	106	417	25.37%	大買/鉅額交易
2018/06/04	3	75.57	57	75.48	75.40	-54	409	-13.18%
2018/06/01	14	74.47	0	0.00	74.70	14	371	3.77%
2018/05/31	110	74.97	2	75.05	74.90	108	353	30.55%	大買/鉅額交易
2018/05/29	12	72.00	0	0.00	72.00	12	296	4.05%
2018/05/28	15	70.23	15	73.00	71.80	0	287	0.00%
2018/05/24	0	0.00	1	68.40	68.00	-1	254	-0.39%
2018/05/21	9	66.50	39	69.15	68.10	-30	254	-11.80%
2018/04/27	0	0.00	1	61.30	61.80	-1	318	-0.31%
2018/04/25	2	62.10	0	0.00	62.30	2	318	0.63%
2018/04/17	0	0.00	11	66.15	65.40	-11	322	-3.41%
2018/04/09	8	65.20	0	0.00	64.90	8	370	2.16%
2018/03/29	7	66.67	0	0.00	66.30	7	382	1.83%
2018/03/21	2	68.50	0	0.00	67.90	2	387	0.52%
2018/03/19	0	0.00	13	68.37	68.60	-13	386	-3.36%
2018/03/13	0	0.00	1	68.30	67.60	-1	388	-0.26%
2018/03/12	2	67.75	1	68.50	67.90	1	389	0.26%
2018/03/08	0	0.00	15	67.00	67.40	-15	388	-3.86%
2018/03/06	0	0.00	6	64.80	64.40	-6	380	-1.58%
2018/03/02	24	65.48	0	0.00	65.50	24	388	6.18%
2018/03/01	0	0.00	4	65.48	65.40	-4	403	-0.99%
2018/02/27	10	66.00	0	0.00	66.00	10	409	2.44%
2018/02/07	4	66.80	0	0.00	66.50	4	383	1.04%
2018/02/02	0	0.00	100	71.03	70.70	-100	392	-25.45%
2018/01/26	1	71.70	1	71.30	71.30	0	431	0.00%
2018/01/25	0	0.00	14	72.27	72.20	-14	407	-3.44%
2018/01/17	1	68.60	1	69.20	69.60	0	477	0.00%
2018/01/04	0	0.00	20	72.25	72.50	-20	763	-2.62%
2018/01/03	0	0.00	1	68.10	68.40	-1	789	-0.13%
2018/01/02	0	0.00	1	68.00	68.00	-1	802	-0.12%