同欣電 (6271)-中國信託券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
130.0
漲跌
▲4.0
漲幅
+3.17%
成交量
3,288張
產業
上市半導體類股
940人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

同欣電 (6271)籌碼相關－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
2024/11/22	0	0.00	7	132.00	130.00	-7	801	-0.87%
2024/11/20	1	125.50	1	127.50	126.00	0	749	0.00%
2024/11/19	1.5	124.33	4	124.00	124.50	-2.5	746	-0.34%
2024/11/18	12	121.67	2	121.00	121.00	10	728	1.37%
2024/11/15	0	0.00	6	123.50	123.50	-6	722	-0.83%
2024/11/14	28	123.57	0	0.00	122.00	28	715	3.91%
2024/11/13	16	125.63	3.5	126.14	125.50	12.5	704	1.77%
2024/11/12	1	126.00	4	126.13	126.00	-3	709	-0.42%
2024/11/11	0	0.00	2.6	128.50	129.50	-2.6	713	-0.37%
2024/11/06	0	0.00	1	127.00	128.00	-1	737	-0.14%
2024/11/05	1	125.00	0	0.00	125.00	1	758	0.13%
2024/11/04	1	125.00	0	0.00	125.00	1	801	0.12%
2024/11/01	3.1	125.85	1	126.00	127.00	2.1	835	0.25%
2024/10/30	9	129.56	3	128.50	129.00	6	836	0.72%
2024/10/29	5	134.90	0	0.00	133.50	5	818	0.61%
2024/10/28	1.3	138.00	0	0.00	137.50	1.3	861	0.15%
2024/10/25	3	139.00	0	0.00	139.50	3	872	0.34%
2024/10/23	1	141.50	0	0.00	140.50	1	928	0.11%
2024/10/21	0.4	140.00	0	0.00	139.50	0.4	982	0.04%
2024/10/18	11	138.68	2	138.50	138.00	9	1,012	0.89%
2024/10/17	0	0.00	2	139.50	139.00	-2	1,046	-0.19%
2024/10/16	0	0.00	0.3	138.50	137.50	-0.3	1,160	-0.03%
2024/10/15	1	140.00	1.2	139.93	139.00	-0.2	1,278	-0.01%
2024/10/14	0	0.00	0.1	137.50	139.00	-0.1	1,374	-0.01%
2024/10/11	2.1	138.01	0	0.00	137.50	2.1	1,489	0.14%
2024/10/09	7	140.21	8	138.88	138.00	-1	1,580	-0.06%
2024/10/08	1.1	139.05	2	139.75	139.00	-1	1,626	-0.06%
2024/10/07	2	142.50	0.2	142.00	143.50	1.8	1,630	0.11%
2024/10/04	1	140.50	0	0.00	139.00	1	1,645	0.06%
2024/10/01	0	0.00	5	141.00	141.00	-5	1,696	-0.29%
2024/09/30	10	141.95	0	0.00	140.00	10	1,705	0.59%
2024/09/26	2.3	142.33	2	142.25	142.00	0.2	1,731	0.01%
2024/09/25	1	142.00	5	142.00	142.00	-4	1,739	-0.23%
2024/09/24	1.2	141.02	4	141.75	141.00	-2.9	1,754	-0.16%
2024/09/23	13	140.50	0	0.00	141.50	13	1,768	0.74%
2024/09/20	1	140.50	12	141.79	140.50	-11	1,797	-0.61%
2024/09/18	1	135.00	2	134.50	135.00	-1	1,832	-0.05%
2024/09/13	1	139.50	0	0.00	139.50	1	1,853	0.05%
2024/09/12	1	134.00	0	0.00	134.00	1	1,858	0.05%
2024/09/11	0.1	131.50	0	0.00	131.00	0.1	1,879	0.00%
2024/09/10	1	131.50	0	0.00	131.00	1	1,895	0.05%
2024/09/09	0	0.00	1	131.50	134.50	-1	1,907	-0.05%
2024/09/06	0	134.50	0	0.00	134.50	0	1,962	0.00%
2024/09/05	1	134.53	3	135.00	133.00	-2	1,975	-0.10%
2024/09/04	2	133.50	0	0.00	131.50	2	1,981	0.10%
2024/09/03	1	139.00	0	0.00	138.50	1	1,970	0.05%
2024/08/30	0	0.00	1	142.50	142.00	-1	1,989	-0.05%
2024/08/29	1	141.46	0	0.00	141.50	1	1,995	0.05%
2024/08/28	2	140.75	0	0.00	140.00	2	2,010	0.10%
2024/08/27	1	140.50	1	139.50	141.50	0	2,046	0.00%
2024/08/26	6	139.92	8	140.69	140.50	-2	2,066	-0.10%
2024/08/23	3	137.83	1	138.00	138.00	2	2,089	0.10%
2024/08/22	0	0.00	6	139.08	139.50	-6	2,222	-0.27%
2024/08/21	5	139.00	5	138.50	137.50	0	2,322	0.00%
2024/08/20	5	138.50	5	138.90	138.50	0	2,332	0.00%
2024/08/19	1	137.00	0.1	137.00	137.00	0.9	2,370	0.04%
2024/08/14	1	135.00	1	135.00	135.50	0	2,404	0.00%
2024/08/13	15	133.53	9.1	135.56	136.00	5.9	2,400	0.25%
2024/08/12	0	0.00	1	134.00	132.50	-1	2,422	-0.04%
2024/08/08	0.1	127.50	0.1	128.00	126.00	0	2,418	0.00%
2024/08/07	0	128.00	7	127.50	127.00	-7	2,412	-0.29%
2024/08/06	2	121.50	1	121.00	120.50	1	2,390	0.04%
2024/08/05	3	125.00	0.4	122.16	121.50	2.6	2,350	0.11%
2024/08/02	3.4	136.06	2	137.25	135.00	1.4	2,315	0.06%
2024/08/01	0.2	140.47	29	140.47	140.50	-28.8	2,300	-1.25%
2024/07/31	112.1	138.84	4.3	140.08	137.50	107.8	2,307	4.67%	大買/鉅額交易
2024/07/30	0	0.00	201	141.41	143.50	-201	2,353	-8.54%	大賣/鉅額交易
2024/07/29	0.4	140.50	0	0.00	139.50	0.4	2,338	0.02%
2024/07/26	2	141.27	1.5	141.16	141.00	0.6	2,323	0.02%
2024/07/23	0	0.00	2	147.00	145.50	-2	2,306	-0.09%
2024/07/22	1	149.00	1	148.50	147.00	0	2,298	0.00%
2024/07/19	11	154.32	7	151.43	151.00	4	2,295	0.17%
2024/07/18	11.1	156.05	31	155.63	156.50	-19.9	2,320	-0.86%
2024/07/17	22	159.59	7	158.71	159.00	15	2,293	0.65%
2024/07/16	38	162.30	18.5	161.99	160.00	19.5	2,199	0.89%
2024/07/15	5	158.40	9	159.60	158.50	-4	2,142	-0.19%
2024/07/12	85.5	158.03	60	159.17	156.50	25.5	2,063	1.23%
2024/07/11	7.7	157.36	25.7	160.08	159.50	-18.1	2,015	-0.90%
2024/07/10	1	155.00	52.3	154.99	155.00	-51.3	1,952	-2.63%
2024/07/09	0	149.00	3	149.67	150.00	-3	1,914	-0.15%
2024/07/08	0.1	154.00	17	152.76	152.00	-16.9	1,911	-0.89%
2024/07/05	1	155.00	1	155.00	155.00	0	1,895	0.00%
2024/07/04	0.2	149.50	5	149.50	149.50	-4.8	1,857	-0.26%
2024/07/01	5	149.00	0	0.00	148.50	5	1,877	0.27%
2024/06/28	0	0.00	2	149.50	150.00	-2	1,898	-0.11%
2024/06/27	1	149.50	0	0.00	148.00	1	1,922	0.05%
2024/06/26	0	0.00	82.9	153.55	152.50	-82.9	1,905	-4.35%
2024/06/25	1	151.50	2	150.75	151.50	-1	1,912	-0.05%
2024/06/24	0	0.00	1	154.00	153.50	-1	1,888	-0.05%
2024/06/21	8.5	153.50	0	0.00	154.00	8.5	1,873	0.45%
2024/06/20	0	0.00	0.1	155.00	155.00	-0.1	1,866	-0.01%
2024/06/19	1	153.00	1	154.00	151.00	0	1,859	0.00%
2024/06/18	2	152.50	7	152.89	153.00	-5	1,839	-0.27%
2024/06/17	0	0.00	1	157.00	153.50	-1	1,835	-0.05%
2024/06/14	4	155.75	3	156.33	155.50	1	1,836	0.05%
2024/06/13	11	155.23	8	154.88	156.00	3	1,839	0.16%
2024/06/12	1	150.50	1	150.50	150.50	0	1,793	0.00%
2024/06/11	0	0.00	2	149.50	149.50	-2	1,792	-0.11%
2024/06/07	1	153.00	0	0.00	152.50	1	1,795	0.06%
2024/06/06	2	150.25	1.4	150.50	150.00	0.7	1,800	0.04%
2024/06/05	4	153.88	1	154.00	152.00	3	1,796	0.17%
2024/06/04	1	153.00	1	153.50	153.00	0	1,824	0.00%
2024/06/03	1	153.50	1	153.25	152.50	0	1,844	0.00%
2024/05/31	0	0.00	2	156.00	152.00	-2	1,870	-0.11%
2024/05/30	2	157.00	3	155.83	155.50	-1	1,870	-0.05%
2024/05/29	5	158.30	10.5	158.02	158.00	-5.5	1,903	-0.29%
2024/05/28	17	159.12	18.8	160.33	159.50	-1.8	1,983	-0.09%
2024/05/27	5.4	156.51	11	156.82	156.00	-5.6	1,872	-0.30%
2024/05/24	6.3	152.93	5.2	152.24	153.00	1.1	1,845	0.06%
2024/05/23	5.5	152.36	1.1	151.10	151.00	4.4	1,902	0.23%
2024/05/22	4.4	150.64	32.3	150.07	150.50	-27.9	1,867	-1.49%
2024/05/20	0	0.00	1.3	148.23	147.50	-1.3	1,861	-0.07%
2024/05/17	1	149.00	1	148.50	149.50	0	1,869	0.00%
2024/05/16	23	149.00	21.2	150.04	149.00	1.8	1,879	0.10%
2024/05/15	20.1	148.75	5.1	147.37	149.00	15	1,870	0.80%
2024/05/14	0.1	145.50	1.9	145.50	145.50	-1.8	1,857	-0.10%
2024/05/13	1	144.00	0	0.00	144.50	1	1,867	0.05%
2024/05/10	1	146.00	0.1	146.00	145.50	0.9	1,875	0.05%
2024/05/09	1	147.00	0	0.00	147.00	1	1,871	0.05%
2024/05/08	0	0.00	2	149.25	150.00	-2	1,893	-0.11%
2024/05/07	3	147.50	0	0.00	148.00	3	1,901	0.16%
2024/05/06	0.1	150.07	2.1	149.50	149.00	-1.9	1,931	-0.10%
2024/05/03	163.1	153.01	158.1	151.09	151.50	5	1,926	0.26%	大買/大賣/
2024/05/02	1.1	146.50	0.3	146.50	147.00	0.8	1,832	0.05%
2024/04/30	2	147.25	0.3	147.50	147.50	1.7	1,838	0.09%
2024/04/29	0.1	146.00	4	145.88	146.50	-4	1,836	-0.22%
2024/04/26	1	142.50	0	0.00	143.50	1	1,846	0.05%
2024/04/25	4.3	143.17	5.1	145.30	143.50	-0.8	1,864	-0.04%
2024/04/24	8	149.00	16	145.28	149.50	-8	1,847	-0.43%
2024/04/23	0.1	140.50	100	140.10	141.00	-99.9	1,821	-5.48%
2024/04/22	3.1	140.43	0.2	141.28	139.00	2.9	1,818	0.16%
2024/04/19	13	142.12	6.3	143.05	142.00	6.7	1,803	0.37%
2024/04/18	6	148.92	5	150.50	148.50	1	1,748	0.06%
2024/04/17	17.1	151.50	15.1	149.80	151.50	2	1,743	0.12%
2024/04/16	3.8	142.04	0	0.00	141.00	3.8	1,703	0.22%
2024/04/15	0	0.00	6.3	149.50	147.50	-6.3	1,696	-0.37%
2024/04/12	1.2	151.42	0	0.00	150.50	1.2	1,729	0.07%
2024/04/11	0.2	151.37	0.1	151.00	150.50	0.1	1,740	0.01%
2024/04/10	2	152.00	4.6	152.05	152.50	-2.6	1,817	-0.14%
2024/04/09	1	150.50	1	150.50	151.50	0	1,819	0.00%
2024/04/08	0.2	150.00	8.1	149.76	150.00	-7.9	1,815	-0.44%
2024/04/03	9.2	153.06	6	152.75	153.00	3.2	1,817	0.18%
2024/04/02	3.4	152.50	3	151.50	152.00	0.4	1,803	0.02%
2024/04/01	32.6	150.95	35.1	151.33	150.50	-2.6	1,792	-0.14%
2024/03/28	4.1	147.76	3.2	147.84	147.00	0.9	1,795	0.05%
2024/03/27	0.1	144.00	0	0.00	144.50	0.1	1,771	0.00%
2024/03/26	1	142.50	33	143.29	142.00	-32	1,780	-1.80%
2024/03/22	1	145.90	2	145.50	145.50	-1	1,836	-0.05%
2024/03/21	0	142.50	0.1	142.50	142.00	-0.1	1,865	0.00%
2024/03/20	2.7	143.36	0	0.00	141.50	2.7	1,893	0.14%
2024/03/19	3.2	143.17	0	0.00	142.50	3.2	1,922	0.16%
2024/03/18	1.3	142.40	5	140.10	141.50	-3.8	1,941	-0.19%
2024/03/15	0.1	143.50	6.1	142.93	142.50	-6.1	1,946	-0.31%
2024/03/14	0	0.00	1.5	143.48	143.00	-1.5	1,977	-0.07%
2024/03/13	3	144.17	1	146.50	143.50	2	2,079	0.10%
2024/03/11	0	146.00	0	0.00	144.50	0	2,183	0.00%
2024/03/08	1.7	144.96	10.6	146.11	143.50	-8.9	2,251	-0.39%
2024/03/07	4	148.13	0.3	148.00	147.50	3.7	2,322	0.16%
2024/03/06	2	147.50	4.1	149.73	149.50	-2.1	2,404	-0.09%
2024/03/05	7.1	152.07	0.1	150.50	150.00	7	2,654	0.26%
2024/03/04	3	154.83	4.3	155.38	153.00	-1.3	2,922	-0.04%
2024/03/01	1.6	154.25	6.2	155.82	154.50	-4.6	2,939	-0.16%
2024/02/29	3.4	150.46	3.1	151.00	151.50	0.3	2,862	0.01%
2024/02/27	7.2	151.56	1.1	152.65	150.50	6.1	2,928	0.21%
2024/02/26	2.8	151.04	28.6	151.08	154.00	-25.8	2,920	-0.88%
2024/02/23	12	145.04	1	146.00	145.00	11	2,885	0.38%
2024/02/22	1.4	146.29	1	146.50	146.00	0.4	2,913	0.01%
2024/02/20	0.6	146.39	0	0.00	145.50	0.6	3,081	0.02%
2024/02/19	3.3	148.35	0	0.00	147.50	3.3	3,091	0.11%
2024/02/16	1.1	148.05	0	0.00	148.00	1.1	3,114	0.04%
2024/02/15	11.1	143.55	6	143.08	143.50	5.1	3,122	0.16%
2024/02/05	12	143.88	1.1	144.03	143.50	10.9	3,144	0.35%
2024/02/02	0.1	145.00	0	0.00	146.00	0.1	3,266	0.00%
2024/02/01	20.1	144.50	0	0.00	144.50	20.1	3,293	0.61%
2024/01/31	10.1	144.90	3	146.00	143.50	7.1	3,336	0.21%
2024/01/30	0	0.00	3	147.17	146.00	-3	3,360	-0.09%
2024/01/29	3.5	148.43	0	0.00	148.50	3.5	3,390	0.10%
2024/01/26	0	145.00	60	145.00	147.50	-60	3,402	-1.76%
2024/01/25	0	0.00	11	143.95	143.50	-11	3,439	-0.32%
2024/01/24	1	145.50	2	145.00	143.00	-1	3,478	-0.03%
2024/01/23	0	0.00	20	145.50	144.00	-20	3,594	-0.56%
2024/01/22	4	143.25	2	143.25	144.00	2	3,623	0.06%
2024/01/19	2.3	144.01	11	143.77	143.50	-8.7	3,683	-0.24%
2024/01/18	0.6	146.50	0	0.00	145.50	0.6	3,681	0.02%
2024/01/17	0.1	148.11	26.3	149.23	145.00	-26.1	3,687	-0.71%
2024/01/16	0	0.00	0.3	148.00	149.00	-0.3	3,688	-0.01%
2024/01/15	0	150.00	20	149.00	150.00	-20	3,765	-0.53%
2024/01/12	77	148.49	135	148.33	149.00	-58	3,790	-1.53%	大賣/
2024/01/11	1.5	147.40	0	0.00	148.50	1.5	3,802	0.04%
2024/01/10	2.1	145.78	1	145.50	145.50	1.1	3,838	0.03%
2024/01/09	24	147.96	2.6	148.37	148.00	21.4	3,851	0.56%
2024/01/08	6.3	149.71	3	148.33	148.50	3.3	3,858	0.09%
2024/01/05	1.1	152.20	1	152.00	152.00	0.1	3,840	0.00%
2024/01/04	5	158.39	5.9	153.95	153.00	-0.9	3,849	-0.02%
2024/01/03	28	155.02	0	0.00	156.00	28	3,805	0.74%
2024/01/02	55.1	156.15	0	0.00	155.00	55.1	3,837	1.43%
2023/12/29	90.1	156.64	12	157.17	157.50	78.1	3,867	2.02%
2023/12/28	4.2	156.93	3.1	157.01	156.50	1.1	3,866	0.03%
2023/12/27	112	158.60	6.5	158.58	159.00	105.6	3,882	2.72%	大買/鉅額交易
2023/12/26	8.5	158.15	29	157.93	158.00	-20.5	3,953	-0.52%
2023/12/25	12.2	153.04	0.4	153.92	153.50	11.9	4,007	0.30%
2023/12/22	5	154.50	0.1	155.00	154.50	4.9	4,044	0.12%
2023/12/21	31	154.31	0	0.00	154.00	31	4,116	0.75%
2023/12/20	2	155.00	0	0.00	155.00	2	4,291	0.05%
2023/12/19	1.3	155.52	1.3	154.37	155.00	0	4,319	0.00%
2023/12/18	2.2	155.13	1	158.00	155.50	1.2	4,306	0.03%
2023/12/15	1	159.00	0.2	158.88	159.00	0.8	4,316	0.02%
2023/12/14	6.2	159.10	7	160.86	158.50	-0.8	4,322	-0.02%
2023/12/13	4.5	156.51	1	157.00	157.00	3.5	4,308	0.08%
2023/12/12	13.2	158.67	2.3	159.35	158.00	10.9	4,313	0.25%
2023/12/11	10.1	158.41	31.4	159.06	159.50	-21.3	4,353	-0.49%
2023/12/08	135	159.62	112.3	160.00	158.50	22.7	4,326	0.52%	大買/大賣/
2023/12/07	27.5	156.19	12.2	156.65	155.50	15.3	4,247	0.36%
2023/12/06	25.4	158.27	1.2	158.67	157.50	24.2	4,252	0.57%
2023/12/05	17.6	158.25	11	158.54	157.50	6.5	4,230	0.15%
2023/12/04	29.5	162.21	18.1	162.14	161.00	11.3	4,224	0.27%
2023/12/01	267.4	165.09	91.1	164.83	164.50	176.3	4,187	4.21%	大買/鉅額交易
2023/11/30	42.3	168.35	12.7	168.11	168.00	29.6	4,137	0.72%
2023/11/29	39.6	162.85	40.2	164.09	164.50	-0.6	3,861	-0.02%
2023/11/28	56	151.65	59.1	152.99	153.50	-3.1	3,574	-0.09%
2023/11/27	3	146.50	3.5	148.71	146.50	-0.5	3,514	-0.01%
2023/11/24	28	152.23	27	152.57	151.00	1	3,487	0.03%
2023/11/23	82.3	151.61	38.1	151.93	151.50	44.2	3,399	1.30%
2023/11/22	2	150.49	3.7	148.91	149.00	-1.6	3,335	-0.05%
2023/11/21	7	147.86	4.2	148.26	148.00	2.8	3,303	0.08%
2023/11/20	5.3	147.99	3.2	147.77	148.00	2.1	3,290	0.06%
2023/11/17	64.6	144.27	81.6	145.50	148.00	-17	3,238	-0.53%
2023/11/16	2.2	139.78	21	139.48	140.00	-18.8	3,111	-0.60%
2023/11/15	23.2	137.12	21	139.45	137.00	2.2	3,094	0.07%
2023/11/14	3.2	136.59	28.3	137.43	136.50	-25.1	3,060	-0.82%
2023/11/13	3.1	138.52	1	138.00	138.00	2.1	3,041	0.07%
2023/11/10	31.5	139.45	12	142.38	138.50	19.5	3,030	0.64%
2023/11/09	26	147.40	2	147.50	146.50	24	2,908	0.83%
2023/11/08	0	0.00	0.1	147.00	149.00	-0.1	2,892	0.00%
2023/11/07	0	0.00	1	148.50	148.50	-1	2,866	-0.03%
2023/11/06	15.2	147.15	4.3	144.45	148.00	10.9	2,840	0.39%
2023/11/03	6.2	142.60	7	142.07	142.00	-0.9	2,868	-0.03%
2023/11/02	16	136.94	6	136.75	138.50	10	2,845	0.35%
2023/11/01	2	135.00	15	136.00	136.00	-13	2,811	-0.46%
2023/10/31	24	138.52	72	137.41	134.00	-48	2,791	-1.72%
2023/10/30	2	140.75	41.1	140.44	142.00	-39.1	2,696	-1.45%
2023/10/27	102.3	141.86	4.3	142.54	138.50	98	2,722	3.60%	大買/
2023/10/26	2.7	145.56	3	145.17	143.00	-0.3	2,684	-0.01%
2023/10/25	6.4	149.84	6	150.58	147.50	0.4	2,735	0.01%
2023/10/24	1	147.06	0.4	148.85	149.50	0.6	2,757	0.02%
2023/10/23	5.1	152.18	8.2	151.18	150.00	-3.1	2,871	-0.11%
2023/10/20	0	0.00	5	147.40	149.00	-5	2,824	-0.18%
2023/10/19	6	146.67	0	0.00	149.00	6	2,812	0.21%
2023/10/18	13.3	148.71	12.3	148.82	147.00	1	2,814	0.04%
2023/10/17	4.2	145.70	11.1	147.73	147.50	-6.9	2,783	-0.25%
2023/10/16	7.2	144.31	3.3	144.45	144.00	3.9	2,805	0.14%
2023/10/13	0.5	147.50	7.7	148.00	148.50	-7.2	2,798	-0.26%
2023/10/12	0	0.00	2	147.50	147.50	-2	2,781	-0.07%
2023/10/11	1	145.00	0	0.00	146.00	1	2,759	0.04%
2023/10/06	2	147.00	8.1	148.38	147.50	-6.1	2,738	-0.22%
2023/10/05	4.1	146.76	31.3	147.00	148.00	-27.2	2,717	-1.00%
2023/10/04	0	0.00	1.5	144.00	145.50	-1.5	2,694	-0.05%
2023/10/03	0	0.00	8.2	145.98	146.00	-8.2	2,694	-0.30%
2023/10/02	24.5	146.63	19.3	147.19	144.50	5.2	2,677	0.19%
2023/09/28	6	147.58	12.8	146.45	149.00	-6.8	2,600	-0.26%
2023/09/27	15	142.30	3.1	142.79	143.00	11.9	2,530	0.47%
2023/09/26	11.4	143.92	3.3	143.39	142.00	8.1	2,540	0.32%
2023/09/25	55.1	146.84	38.9	148.88	146.00	16.3	2,491	0.65%
2023/09/22	1	141.50	0.7	141.09	143.50	0.3	2,318	0.01%
2023/09/21	1.8	139.81	4	140.00	138.50	-2.2	2,268	-0.10%
2023/09/20	25.2	141.22	57.7	141.53	140.00	-32.4	2,251	-1.44%
2023/09/19	68	139.88	18.3	141.34	139.50	49.7	2,216	2.24%
2023/09/18	1.2	140.58	6.2	141.49	140.50	-5	2,219	-0.23%
2023/09/15	2.2	140.52	3.1	140.00	140.50	-0.9	2,234	-0.04%
2023/09/14	48.3	138.16	79.4	139.50	139.50	-31.1	2,245	-1.39%
2023/09/13	15	133.50	13.9	133.94	133.50	1.1	2,237	0.05%
2023/09/12	3	135.83	0	0.00	135.00	3	2,301	0.13%
2023/09/11	48.4	139.22	3.1	135.34	136.50	45.3	2,342	1.93%
2023/09/08	10.5	141.07	5.7	140.72	140.00	4.7	2,304	0.21%
2023/09/07	20.2	143.59	33	144.27	144.50	-12.8	2,333	-0.55%
2023/09/06	10.1	142.54	21	139.98	141.00	-10.9	2,297	-0.48%
2023/09/05	20	136.28	5	136.70	137.00	15	2,263	0.66%
2023/09/04	0.5	129.50	7.1	129.51	130.00	-6.6	2,227	-0.30%
2023/09/01	3.1	131.02	0.1	131.00	130.50	3	2,231	0.13%
2023/08/31	1.1	131.94	0.3	131.00	132.50	0.8	2,234	0.03%
2023/08/30	0.1	131.50	0	0.00	131.00	0.1	2,273	0.01%
2023/08/29	4.1	129.02	0.3	130.17	130.50	3.8	2,301	0.17%
2023/08/28	0.6	129.50	1.1	128.59	128.50	-0.5	2,322	-0.02%
2023/08/24	2.5	129.96	0	0.00	129.50	2.5	2,373	0.11%
2023/08/23	1	127.00	0	0.00	127.50	1	2,371	0.04%
2023/08/21	0.1	126.50	0	0.00	126.50	0.1	2,380	0.00%
2023/08/18	0	0.00	5.5	125.18	125.50	-5.5	2,395	-0.23%
2023/08/17	0	0.00	4	125.00	125.00	-4	2,405	-0.17%
2023/08/16	6	124.00	1.1	124.87	123.50	4.9	2,426	0.20%
2023/08/15	8.1	124.31	4	125.00	124.50	4.1	2,447	0.17%
2023/08/14	0.7	123.50	0	0.00	123.50	0.7	2,460	0.03%
2023/08/11	3	124.00	0	0.00	124.50	3	2,454	0.12%
2023/08/10	6.4	124.84	0	0.00	125.00	6.4	2,447	0.26%
2023/08/09	50.4	124.79	24	124.79	124.50	26.4	2,429	1.09%
2023/08/08	18	164.78	71	164.44	164.50	-53	2,362	-2.24%
2023/08/07	0.1	164.91	7.4	164.04	166.00	-7.3	2,344	-0.31%
2023/08/04	5	164.47	11	165.23	164.00	-6.1	2,328	-0.26%
2023/08/02	4.1	162.13	0	0.00	160.50	4.1	2,322	0.18%
2023/08/01	9.6	160.25	0	0.00	161.50	9.6	2,311	0.41%
2023/07/31	5	156.01	115	157.29	157.50	-110	2,257	-4.87%	大賣/鉅額交易
2023/07/28	7.1	159.07	0	0.00	159.00	7.1	2,221	0.32%
2023/07/27	6.4	158.89	0.1	159.63	158.00	6.2	2,154	0.29%
2023/07/26	11.7	156.59	7.2	156.41	157.50	4.6	2,134	0.21%
2023/07/25	2.5	168.23	0	0.00	166.00	2.5	2,021	0.12%
2023/07/21	0	0.00	1.1	170.14	170.00	-1.1	2,052	-0.05%
2023/07/20	0	0.00	7.1	174.49	173.00	-7.1	2,060	-0.34%
2023/07/19	3	177.17	25.1	175.80	175.50	-22.1	2,100	-1.05%
2023/07/18	3	171.33	0	0.00	170.50	3	2,219	0.14%
2023/07/17	1	175.00	0	0.00	175.50	1	2,232	0.04%
2023/07/14	2.3	173.33	0	0.00	173.00	2.3	2,291	0.10%
2023/07/13	0.1	174.50	1.1	172.64	173.00	-1	2,317	-0.04%
2023/07/12	2	170.50	0	0.00	171.50	2	2,317	0.09%
2023/07/11	1.1	172.03	1.3	172.12	171.00	-0.2	2,301	-0.01%
2023/07/10	1.6	172.64	0.4	171.64	170.50	1.1	2,297	0.05%
2023/07/07	2.2	174.87	0	0.00	174.50	2.2	2,287	0.10%
2023/07/06	3.3	177.59	0	0.00	177.50	3.3	2,285	0.14%
2023/07/05	1	179.50	2	178.25	178.50	-1	2,275	-0.04%
2023/07/04	75	177.25	0.1	177.00	174.50	74.9	2,255	3.32%
2023/07/03	11	184.05	70.1	185.32	185.00	-59.1	2,227	-2.65%
2023/06/30	2	183.50	30	182.77	183.00	-28	2,198	-1.27%
2023/06/29	0	0.00	0.6	182.00	181.50	-0.6	2,195	-0.03%
2023/06/28	0.1	181.00	5	182.20	181.00	-4.9	2,227	-0.22%
2023/06/27	1	183.00	0.5	183.50	182.50	0.5	2,225	0.02%
2023/06/26	23	181.87	1	182.00	183.50	22	2,224	0.99%
2023/06/21	1	183.50	0	0.00	183.50	1	2,202	0.05%
2023/06/20	0	0.00	1	185.50	184.50	-1	2,199	-0.05%
2023/06/19	1	191.50	2	189.01	188.00	-1	2,187	-0.05%
2023/06/16	1.2	191.50	1.1	191.98	191.50	0.1	2,184	0.01%
2023/06/15	30.7	191.89	6.5	190.19	192.50	24.2	2,148	1.13%
2023/06/13	62	188.26	85.1	188.58	187.50	-23.1	2,238	-1.03%
2023/06/12	40.3	183.50	2	184.00	184.00	38.3	2,216	1.73%
2023/06/09	0.3	180.59	0.1	180.50	179.50	0.2	2,204	0.01%
2023/06/08	4.4	182.41	0	0.00	182.00	4.4	2,185	0.20%
2023/06/07	3	183.67	1.1	184.03	184.00	1.9	2,185	0.09%
2023/06/06	0	0.00	1.1	181.59	181.50	-1.1	2,171	-0.05%
2023/06/05	3.6	182.86	5	183.30	182.50	-1.4	2,158	-0.06%
2023/06/01	4	181.38	1.1	181.07	181.00	2.9	2,090	0.14%
2023/05/31	2.9	182.60	4	183.26	183.50	-1.1	2,071	-0.05%
2023/05/30	53.1	178.73	50	180.50	179.00	3.1	2,051	0.15%
2023/05/29	2	178.25	1	176.00	179.50	1	2,029	0.05%
2023/05/26	2	175.00	0	175.50	175.00	2	2,011	0.10%
2023/05/25	3	175.00	0.1	175.57	174.50	2.9	2,021	0.15%
2023/05/24	5	176.50	0	0.00	176.00	5	2,023	0.25%
2023/05/23	1.1	175.64	0.4	176.62	176.50	0.7	2,015	0.03%
2023/05/22	0.2	176.00	2	176.50	176.50	-1.8	2,022	-0.09%
2023/05/19	3.2	175.53	2	173.00	176.00	1.2	2,036	0.06%
2023/05/18	0.1	171.00	3.1	169.34	169.50	-3	2,013	-0.15%
2023/05/17	0	0.00	1	169.50	170.50	-1	2,023	-0.05%
2023/05/16	1	169.50	0	171.50	170.50	1	2,053	0.05%
2023/05/15	1	169.00	0.1	169.50	169.00	1	2,055	0.05%
2023/05/11	9.3	168.84	17.1	168.45	168.00	-7.8	2,084	-0.37%
2023/05/10	0	0.00	0.1	172.00	172.00	-0.1	2,084	0.00%
2023/05/09	1.2	172.13	0.1	171.00	171.00	1.2	2,104	0.05%
2023/05/08	2	174.50	4	173.00	173.50	-2	2,103	-0.10%
2023/05/05	8.3	170.86	5	171.70	172.50	3.2	2,118	0.15%
2023/05/04	1	170.00	5	169.80	169.50	-4	2,147	-0.19%
2023/05/03	0	0.00	4	168.88	168.50	-4	2,203	-0.18%
2023/05/02	2.4	170.04	1.1	171.94	170.50	1.2	2,268	0.05%
2023/04/28	1	169.00	0	171.50	169.50	1	2,268	0.04%
2023/04/27	10	167.20	4.1	166.05	167.00	5.9	2,240	0.26%
2023/04/26	2.3	162.95	0.1	164.00	165.00	2.2	2,210	0.10%
2023/04/25	6.2	166.82	33.1	163.57	165.00	-26.9	2,175	-1.24%
2023/04/24	33.7	166.40	36	165.56	167.00	-2.3	2,150	-0.11%
2023/04/21	10.1	166.04	34.5	168.02	166.00	-24.5	2,098	-1.17%
2023/04/20	1.1	184.27	5.2	181.03	181.00	-4.1	1,947	-0.21%
2023/04/19	22.3	185.12	1	185.50	184.00	21.3	1,935	1.10%
2023/04/18	0.3	191.19	0	0.00	189.00	0.3	1,884	0.02%
2023/04/17	1.3	192.63	0	0.00	193.00	1.3	1,863	0.07%
2023/04/14	0.1	195.00	0	0.00	194.00	0.1	1,849	0.00%
2023/04/13	20	196.75	1.2	195.30	193.50	18.8	1,855	1.01%
2023/04/12	2.5	197.27	2.5	197.20	197.00	0	1,852	0.00%
2023/04/11	0	0.00	0.5	199.41	198.50	-0.5	1,851	-0.03%
2023/04/10	10	198.60	0	0.00	198.50	10	1,857	0.54%
2023/04/07	1	197.00	0	0.00	197.00	1	1,853	0.05%
2023/04/06	3.9	193.69	3	194.50	194.00	0.9	1,859	0.05%
2023/03/31	10	198.50	0	0.00	198.50	10	1,861	0.54%
2023/03/30	1.2	200.33	0	0.00	198.50	1.2	1,933	0.06%
2023/03/29	14	197.40	1.1	197.95	197.00	12.9	2,014	0.64%
2023/03/28	2.2	202.46	0	0.00	202.00	2.2	2,049	0.11%
2023/03/27	2.2	202.05	0.2	203.88	202.50	2	2,101	0.10%
2023/03/24	0	0.00	2	201.50	201.50	-2	2,128	-0.09%
2023/03/23	3.4	200.14	6.1	200.32	202.00	-2.7	2,138	-0.13%
2023/03/22	4	199.75	3	200.00	200.50	1	2,122	0.05%
2023/03/21	4	195.76	2	196.50	200.00	2	2,117	0.10%
2023/03/20	0	195.00	0	0.00	196.50	0	2,096	0.00%
2023/03/17	2.2	193.07	28	192.23	191.50	-25.8	2,070	-1.25%
2023/03/16	24.4	200.70	7	198.64	195.50	17.4	2,003	0.87%
2023/03/15	2	221.00	1.2	222.67	215.50	0.8	1,888	0.04%
2023/03/14	13.1	209.57	3	210.50	209.00	10.1	1,843	0.55%
2023/03/13	1.2	212.91	1	212.00	213.50	0.2	1,828	0.01%
2023/03/10	0.1	219.17	1	219.50	216.00	-0.9	1,825	-0.05%
2023/03/09	20	224.25	0	0.00	223.50	20	1,815	1.10%
2023/03/07	1	227.00	1	227.00	225.50	0	1,843	0.00%
2023/03/06	1	225.50	0	0.00	223.50	1	1,841	0.05%
2023/03/02	2	223.25	0	0.00	224.50	2	1,870	0.11%
2023/03/01	0.1	217.50	0	0.00	219.50	0.1	1,912	0.01%
2023/02/24	3.2	222.08	3	219.00	219.00	0.2	1,982	0.01%
2023/02/23	0	0.00	75	220.81	223.00	-75	1,990	-3.77%
2023/02/22	1.6	219.08	1	219.50	219.00	0.6	1,986	0.03%
2023/02/21	10	226.00	0	0.00	226.00	10	1,996	0.50%
2023/02/20	3	225.50	4.1	225.75	225.00	-1.1	1,997	-0.05%
2023/02/17	5.3	227.93	4	226.51	226.50	1.3	1,991	0.07%
2023/02/16	3	238.00	2	237.00	236.00	1	1,966	0.05%
2023/02/15	3	234.17	2	235.00	234.00	1	1,978	0.05%
2023/02/14	6.1	233.05	6	232.25	232.00	0.1	1,952	0.00%
2023/02/13	0	236.00	0	0.00	236.00	0	1,927	0.00%
2023/02/10	1	233.00	2	231.25	232.00	-1	1,946	-0.05%
2023/02/09	1	230.50	0	0.00	232.00	1	1,964	0.05%
2023/02/08	12	232.50	2	235.50	235.00	10	1,960	0.51%
2023/02/07	2	231.75	2	233.00	233.50	0	1,962	0.00%
2023/02/06	26	233.10	43	231.37	233.50	-17	1,962	-0.87%
2023/02/03	22	235.86	27.5	237.73	237.50	-5.5	1,957	-0.28%
2023/02/02	63	240.02	272.5	240.58	242.50	-209.5	1,967	-10.65%	大賣/鉅額交易
2023/02/01	3	234.33	5.4	237.70	236.00	-2.4	1,953	-0.12%
2023/01/31	22	223.95	25	224.72	228.00	-3	1,924	-0.16%
2023/01/30	4	216.25	12	214.00	214.50	-8	1,884	-0.42%
2023/01/17	0.1	209.55	73	209.48	209.50	-72.9	1,894	-3.85%
2023/01/16	1	206.50	113.2	208.61	208.50	-112.2	1,923	-5.83%	大賣/鉅額交易
2023/01/13	3	210.50	3.7	208.23	208.50	-0.7	1,955	-0.04%
2023/01/12	0	0.00	1	210.00	208.50	-1	1,978	-0.05%
2023/01/11	0.1	208.50	30	210.00	208.50	-29.9	1,984	-1.51%
2023/01/10	3	208.17	5	209.00	209.00	-2	1,987	-0.10%
2023/01/09	15	205.00	16	206.75	206.00	-1	1,999	-0.05%
2023/01/06	1	199.50	7.4	204.87	205.00	-6.4	1,997	-0.32%
2023/01/04	0	0.00	11	197.73	197.50	-11	2,018	-0.55%
2023/01/03	1	193.00	5	194.50	198.50	-4	2,060	-0.19%
2022/12/30	16	191.69	1	191.00	191.00	15	2,092	0.72%
2022/12/28	1.1	194.73	0	0.00	193.00	1.1	2,285	0.05%
2022/12/27	0	0.00	10	202.50	202.00	-10	2,312	-0.43%
2022/12/26	7	199.00	7	200.00	200.00	0	2,343	0.00%
2022/12/23	2	200.00	2	200.75	201.00	0	2,392	0.00%
2022/12/22	34	197.75	48	198.80	210.00	-14	2,381	-0.59%
2022/12/21	25.1	190.86	5	194.50	195.00	20.1	2,332	0.86%
2022/12/20	6	207.33	6	206.75	201.00	0	2,252	0.00%
2022/12/19	41.2	212.03	4	210.75	210.00	37.2	2,207	1.69%
2022/12/16	2	224.25	2	223.50	222.00	0	2,167	0.00%
2022/12/15	1	217.00	17	220.12	226.50	-16	2,149	-0.74%
2022/12/14	3	215.00	11	218.00	218.50	-8	2,159	-0.37%
2022/12/13	23	213.48	4.1	213.98	209.50	18.9	2,159	0.87%
2022/12/12	24	223.04	20.2	228.70	220.00	3.8	2,144	0.18%
2022/11/30	0.1	193.50	1	195.00	194.00	-0.9	2,124	-0.04%
2022/11/29	1	194.00	0	0.00	193.00	1	2,133	0.05%
2022/11/28	0	0.00	1	197.00	197.00	-1	2,136	-0.05%
2022/11/25	0.5	196.00	3	196.50	196.50	-2.5	2,179	-0.11%
2022/11/24	0	0.00	16	195.09	196.50	-16	2,199	-0.73%
2022/11/23	1	193.50	2	196.75	195.50	-1	2,231	-0.04%
2022/11/22	0	0.00	2	195.99	196.50	-2	2,239	-0.09%
2022/11/21	2	193.00	2	193.75	194.00	0	2,278	0.00%
2022/11/18	2	194.25	1	191.50	194.00	1	2,291	0.04%
2022/11/17	0	0.00	0.2	193.00	191.50	-0.2	2,304	-0.01%
2022/11/16	2	192.75	4	190.50	191.00	-2	2,308	-0.09%
2022/11/15	12	190.50	12	191.50	191.00	0	2,333	0.00%
2022/11/14	0	0.00	7	189.14	190.50	-7	2,405	-0.29%
2022/11/11	12.1	186.39	11	182.05	182.00	1.1	2,361	0.05%
2022/11/09	1	186.50	5.1	185.03	186.50	-4.1	2,298	-0.18%
2022/11/08	0	0.00	0.1	181.00	181.50	-0.1	2,327	0.00%
2022/11/07	1	183.00	0.1	183.50	183.00	1	2,386	0.04%
2022/11/03	5	182.50	0	0.00	181.50	5	2,413	0.21%
2022/11/02	3	177.50	5.1	179.80	179.00	-2.1	2,396	-0.09%
2022/11/01	0	0.00	1	174.00	174.00	-1	2,366	-0.04%
2022/10/31	1	171.00	0.5	173.50	173.00	0.5	2,368	0.02%
2022/10/28	0	0.00	2	173.00	170.00	-2	2,369	-0.08%
2022/10/27	0	0.00	7	166.21	169.00	-7	2,348	-0.30%
2022/10/26	1	155.09	0	0.00	157.50	1	2,323	0.04%
2022/10/25	1	160.48	2	161.50	158.00	-1	2,322	-0.04%
2022/10/24	2	160.25	6	160.92	159.50	-4	2,329	-0.17%
2022/10/21	0.1	153.96	0	0.00	153.00	0.1	2,362	0.00%
2022/10/20	5.1	156.49	3.1	156.98	158.00	2	2,421	0.08%
2022/10/19	103	165.00	1	164.50	160.50	102	2,407	4.24%	大買/鉅額交易
2022/10/18	1.1	160.00	1	162.00	159.50	0.1	2,395	0.00%
2022/10/17	0	0.00	30	158.67	158.50	-30	2,391	-1.25%
2022/10/14	11	162.68	1	162.00	162.50	10	2,385	0.42%
2022/10/13	20	164.48	0	0.00	157.50	20	2,389	0.84%
2022/10/11	2.1	161.54	2.1	162.48	162.00	0	2,346	0.00%
2022/10/07	3	171.16	11	172.55	169.50	-8	2,320	-0.34%
2022/10/06	7	171.36	13	172.00	172.00	-6	2,326	-0.26%
2022/10/05	10	172.90	8	171.50	171.50	2	2,320	0.09%
2022/10/04	0	0.00	0.3	175.00	174.00	-0.3	2,296	-0.01%
2022/10/03	3.2	163.06	1	164.00	167.50	2.2	2,285	0.10%
2022/09/30	4	162.13	3	159.67	166.00	1	2,288	0.04%
2022/09/29	20	161.75	30	162.62	161.00	-10	2,270	-0.44%
2022/09/28	1	160.50	10	160.55	158.50	-9	2,245	-0.40%
2022/09/27	10.4	164.22	311	163.74	167.00	-300.7	2,231	-13.47%	大賣/鉅額交易
2022/09/26	5.2	173.15	3.3	177.50	171.50	1.9	2,122	0.09%
2022/09/23	36.5	191.53	8	188.44	186.50	28.5	2,089	1.36%
2022/09/22	5.2	192.86	4	193.88	194.50	1.2	2,076	0.06%
2022/09/21	14.3	199.27	11	197.05	196.00	3.3	2,063	0.16%
2022/09/20	3.1	207.39	2.1	207.50	207.50	1	2,010	0.05%
2022/09/19	3	208.50	1	210.51	208.50	2	2,015	0.10%
2022/09/16	1	211.00	1	212.50	211.50	0	2,019	0.00%
2022/09/15	0	0.00	2.1	214.70	212.50	-2.1	2,037	-0.10%
2022/09/14	18	210.64	17.1	211.12	211.00	1	2,051	0.05%
2022/09/13	45	212.37	15	213.00	211.50	30	2,048	1.46%
2022/09/12	75	212.49	31	212.68	211.50	44	2,060	2.14%
2022/09/08	51	204.35	83	204.89	204.00	-32	2,043	-1.57%
2022/09/07	1.2	193.69	2	196.50	198.50	-0.8	2,042	-0.04%
2022/09/06	6.2	196.35	11	196.45	195.50	-4.9	2,054	-0.24%
2022/09/05	31.3	198.55	3.1	198.41	197.50	28.2	2,055	1.37%
2022/09/02	8.1	205.14	7	204.57	204.50	1.1	2,044	0.06%
2022/09/01	9	205.06	7	204.36	204.50	2	2,030	0.10%
2022/08/31	34	212.38	2	212.25	213.50	32	1,988	1.61%
2022/08/30	6	213.75	5.6	214.57	215.50	0.4	1,970	0.02%
2022/08/29	2	203.00	2	206.50	208.00	0	1,935	0.00%
2022/08/26	3	213.50	3	214.33	212.00	0	1,916	0.00%
2022/08/25	26	211.50	40	209.50	210.50	-14	1,875	-0.75%
2022/08/23	32	202.55	2	203.75	204.00	30	1,822	1.65%
2022/08/22	4	209.39	47	207.56	205.50	-43	1,815	-2.37%
2022/08/19	69.3	211.81	45.3	209.67	215.00	24	1,773	1.35%
2022/08/18	8	198.00	2	199.50	199.50	6	1,675	0.36%
2022/08/17	4	200.75	4.1	200.77	200.00	-0.1	1,662	-0.01%
2022/08/16	6.3	201.74	2	203.00	201.00	4.3	1,660	0.26%
2022/08/15	5	202.30	7	204.07	204.00	-2	1,648	-0.12%
2022/08/12	12	199.96	58	200.28	202.50	-46	1,609	-2.86%
2022/08/11	0	0.00	1	192.00	193.50	-1	1,539	-0.06%
2022/08/10	15.3	189.19	34	191.16	188.00	-18.7	1,532	-1.22%
2022/08/09	1	195.50	12	196.71	196.50	-11	1,513	-0.73%
2022/08/08	1	193.00	1	194.50	196.50	0	1,549	0.00%
2022/08/05	1	194.50	1	193.00	195.00	0	1,565	0.00%
2022/08/03	3	191.00	3	192.00	190.00	0	1,560	0.00%
2022/08/02	20	193.75	0.4	193.26	193.50	19.7	1,561	1.26%
2022/08/01	3	193.17	3	194.50	194.50	0	1,551	0.00%
2022/07/29	5	193.80	1	195.50	195.00	4	1,549	0.26%
2022/07/28	6	190.75	4	191.25	194.00	2	1,545	0.13%
2022/07/27	13.1	187.75	9	188.78	188.00	4.1	1,498	0.27%
2022/07/26	39.2	200.04	64	195.32	194.50	-24.8	1,436	-1.73%
2022/07/25	17	203.53	9	204.00	204.00	8	1,430	0.56%
2022/07/22	14	210.79	1	213.48	209.00	13	1,473	0.88%
2022/07/21	0	0.00	85	207.18	209.00	-85	1,484	-5.72%
2022/07/20	37	200.31	7	201.29	199.00	30	1,474	2.04%
2022/07/19	25.2	197.38	4	200.63	198.00	21.2	1,502	1.41%
2022/07/18	6	197.75	21	201.10	202.50	-15	1,524	-0.98%
2022/07/15	13	194.58	3	194.33	195.00	10	1,518	0.66%
2022/07/14	23	190.98	4	188.50	191.00	19	1,527	1.24%
2022/07/13	3	186.00	4	187.00	186.50	-1	1,519	-0.07%
2022/07/12	11	181.91	11	180.05	180.00	0	1,519	0.00%
2022/07/11	5	191.30	80	187.66	187.50	-75	1,523	-4.92%
2022/07/08	12	187.79	1	189.50	191.00	11	1,525	0.72%
2022/07/07	3	178.17	3	179.50	185.50	0	1,512	0.00%
2022/07/06	100	181.62	0	0.00	179.00	100	1,517	6.59%
2022/07/05	6	185.42	0	0.00	181.00	6	1,512	0.40%
2022/07/04	35	177.89	2	179.00	177.50	33	1,485	2.22%
2022/07/01	8	196.69	21	192.93	188.00	-13	1,469	-0.88%
2022/06/30	20	201.75	9	204.11	201.00	11	1,449	0.76%
2022/06/29	7	208.93	3	209.33	210.00	4	1,437	0.28%
2022/06/28	1	212.00	1	212.50	213.00	0	1,432	0.00%
2022/06/27	8	216.00	2	215.50	218.00	6	1,482	0.40%
2022/06/24	4	208.88	4	209.25	211.00	0	1,480	0.00%
2022/06/23	0	0.00	45	200.07	200.50	-45	1,458	-3.09%
2022/06/22	8	202.50	6	197.50	197.50	2	1,447	0.14%
2022/06/21	5	206.50	5	208.00	212.00	0	1,447	0.00%
2022/06/20	6.1	216.28	7	208.00	208.00	-0.9	1,537	-0.06%
2022/06/17	3	223.33	1	229.00	220.50	2	1,509	0.13%
2022/06/16	2	237.00	2	244.25	230.00	0	1,499	0.00%
2022/06/14	11	244.68	10	244.50	244.50	1	1,528	0.07%
2022/06/13	5	245.90	5	247.80	250.00	0	1,566	0.00%
2022/06/09	0	0.00	0.1	256.50	254.50	-0.1	1,606	0.00%
2022/06/08	1.1	250.71	1	252.50	254.50	0.1	1,610	0.00%
2022/06/06	3	252.50	18	257.33	253.00	-15	1,659	-0.90%
2022/06/02	2	255.75	3	256.33	255.00	-1	1,681	-0.06%
2022/06/01	1	256.00	31	257.98	258.50	-30	1,723	-1.74%
2022/05/31	0	0.00	0.1	256.00	256.50	-0.1	1,739	-0.01%
2022/05/30	1	254.00	0	0.00	253.50	1	1,762	0.06%
2022/05/27	0	0.00	20	245.30	245.00	-20	1,776	-1.13%
2022/05/25	3	241.17	3	242.33	242.00	0	1,916	0.00%
2022/05/24	4	247.63	4	241.50	241.50	0	1,940	0.00%
2022/05/23	1	252.00	1	250.00	250.00	0	1,958	0.00%
2022/05/20	3	254.67	3	254.83	251.50	0	1,975	0.00%
2022/05/19	205	254.02	9.4	249.72	255.00	195.7	1,971	9.92%	大買/鉅額交易
2022/05/18	0	0.00	10	255.45	250.00	-10	1,957	-0.51%
2022/05/17	26	252.56	5	251.90	253.00	21	1,947	1.08%
2022/05/16	61	253.42	2	252.25	250.00	59	1,953	3.02%
2022/05/13	60	247.27	19	245.74	248.00	41	1,926	2.13%
2022/05/12	5	238.00	4	241.00	236.00	1	1,923	0.05%
2022/05/11	5	239.00	2	239.75	239.00	3	1,923	0.16%
2022/05/10	2	237.75	1	237.50	242.00	1	1,965	0.05%
2022/05/09	22.1	235.62	3	235.50	234.50	19.1	1,996	0.96%
2022/05/06	100	235.72	0	0.00	239.00	100	2,047	4.88%
2022/05/05	0.1	244.00	1	244.00	241.50	-0.9	2,054	-0.04%
2022/05/04	1	236.50	0.1	236.50	236.50	0.9	2,077	0.04%
2022/05/03	3	232.83	3	232.00	231.00	0	2,155	0.00%
2022/04/29	1.2	233.08	1	233.50	234.00	0.2	2,209	0.01%
2022/04/28	1	241.50	0	0.00	229.50	1	2,213	0.05%
2022/04/27	4	230.50	4.3	234.20	237.50	-0.3	2,161	-0.01%
2022/04/26	1	238.00	1	237.00	237.00	0	2,131	0.00%
2022/04/25	11.1	236.26	5.8	235.61	237.50	5.3	2,127	0.25%
2022/04/22	16	251.50	4	254.00	248.50	12	2,083	0.58%
2022/04/21	0.1	256.75	1	256.50	258.50	-0.9	2,099	-0.04%
2022/04/20	0.1	258.00	0	0.00	256.50	0.1	2,119	0.00%
2022/04/19	13.1	259.46	24	259.56	259.50	-11	2,117	-0.52%
2022/04/18	2	250.00	2	251.56	255.00	0	2,132	0.00%
2022/04/15	13	253.88	2	252.50	252.50	11	2,193	0.50%
2022/04/14	0.1	268.00	0	0.00	268.00	0.1	2,205	0.00%
2022/04/13	3	264.50	2.8	266.26	265.50	0.2	2,255	0.01%
2022/04/12	1.1	263.50	0	0.00	266.50	1.1	2,266	0.05%
2022/04/11	6.2	269.40	14	266.21	263.00	-7.8	2,307	-0.34%
2022/04/08	1	275.50	1	277.50	274.50	0	2,316	0.00%
2022/04/07	7.1	282.87	8	276.38	273.00	-0.9	2,354	-0.04%
2022/04/06	1	288.00	2	282.50	282.50	-1	2,361	-0.04%
2022/04/01	2.1	288.52	46	289.38	289.00	-43.9	2,412	-1.82%
2022/03/31	1	292.50	5	292.60	290.00	-4	2,415	-0.17%
2022/03/30	23.1	292.16	29.2	291.83	293.50	-6.1	2,421	-0.25%
2022/03/29	37	283.54	3	285.67	285.50	34	2,415	1.41%
2022/03/28	10	277.60	3	283.17	284.00	7	2,418	0.29%
2022/03/25	6	284.50	6	282.34	282.50	0	2,426	0.00%
2022/03/24	9	283.56	9	284.83	286.50	0	2,425	0.00%
2022/03/23	46	282.97	18.3	283.06	285.00	27.7	2,405	1.15%
2022/03/22	7	261.64	6	263.17	266.50	1	2,322	0.04%
2022/03/21	0.1	260.00	0	0.00	261.50	0.1	2,355	0.00%
2022/03/18	2	255.00	1	256.50	257.50	1	2,387	0.04%
2022/03/17	0	0.00	1	252.50	253.50	-1	2,383	-0.04%
2022/03/16	58.1	248.26	74.1	244.57	244.50	-16	2,359	-0.68%
2022/03/15	54.3	256.18	1	253.50	253.50	53.3	2,336	2.28%
2022/03/14	2	264.81	0	0.00	265.00	2	2,342	0.09%
2022/03/11	1.1	271.00	2	270.75	269.00	-0.9	2,360	-0.04%
2022/03/10	1.3	270.60	2	273.25	272.00	-0.8	2,403	-0.03%
2022/03/09	1	260.50	22	260.95	262.00	-21	2,424	-0.87%
2022/03/08	2	263.00	33.2	261.16	260.00	-31.2	2,485	-1.26%
2022/03/07	5.2	274.15	55.1	268.10	266.00	-49.9	2,712	-1.84%
2022/03/04	24	287.52	4	286.50	284.50	20	2,758	0.73%
2022/03/03	6	293.75	5	289.60	289.50	1	2,814	0.04%
2022/03/02	1.1	292.41	3	290.83	290.50	-1.9	2,868	-0.07%
2022/03/01	49	291.46	12	291.00	291.50	37	2,894	1.28%
2022/02/25	7	284.29	9	286.72	288.00	-2	2,891	-0.07%
2022/02/24	1	275.00	1	266.50	268.00	0	2,918	0.00%
2022/02/23	5	277.00	17	275.79	278.00	-12	3,064	-0.39%
2022/02/22	6.1	275.99	2	275.00	275.00	4.1	3,158	0.13%
2022/02/21	0	0.00	1	280.00	280.00	-1	3,248	-0.03%
2022/02/17	0	280.00	0	0.00	278.00	0	3,519	0.00%
2022/02/16	2	282.50	0	0.00	281.00	2	3,841	0.05%
2022/02/15	1	278.50	1	280.50	276.00	0	4,061	0.00%
2022/02/14	3.1	277.53	1	278.00	279.00	2.1	4,239	0.05%
2022/02/11	0	0.00	1.1	278.14	283.00	-1.1	4,426	-0.02%
2022/02/10	14.2	284.46	1.1	279.45	279.00	13.1	4,520	0.29%
2022/02/09	8	279.06	6	280.42	283.50	2	4,533	0.04%
2022/02/08	2.1	273.79	29	274.14	281.00	-26.9	4,580	-0.59%
2022/02/07	1	263.50	1.1	265.41	266.00	-0.1	4,713	0.00%
2022/01/26	2	263.50	2	261.00	264.50	0	4,779	0.00%
2022/01/25	128	270.72	14	262.32	259.50	114	4,934	2.31%	大買/鉅額交易
2022/01/24	10.1	260.02	14.1	261.22	268.50	-4	5,033	-0.08%
2022/01/21	3.2	259.00	3	260.50	256.50	0.2	5,107	0.00%
2022/01/20	0.1	264.50	0	0.00	264.50	0.1	5,144	0.00%
2022/01/19	1	266.50	0	0.00	265.00	1	5,229	0.02%
2022/01/18	1.4	271.50	1	273.00	269.00	0.4	5,457	0.01%
2022/01/17	1	269.00	0.1	269.50	273.00	1	5,501	0.02%
2022/01/14	0.4	259.42	0.2	259.11	264.00	0.2	5,616	0.00%
2022/01/13	1.2	266.93	4.1	266.41	265.50	-2.9	5,660	-0.05%
2022/01/12	0	0.00	1	274.00	274.00	-1	5,759	-0.02%
2022/01/11	6.1	274.29	18	272.17	269.50	-11.9	5,901	-0.20%
2022/01/10	7.1	270.30	7.5	273.53	276.50	-0.4	5,915	-0.01%
2022/01/07	10.3	280.84	10	282.40	281.00	0.3	5,965	0.01%
2022/01/06	11.5	286.72	7.1	284.57	285.00	4.4	6,030	0.07%
2022/01/05	0.5	295.56	0	0.00	296.50	0.5	6,039	0.01%
2022/01/04	1.3	298.96	3.1	298.83	298.50	-1.8	6,111	-0.03%
2022/01/03	3	298.50	40	297.48	294.00	-37	6,111	-0.61%
2021/12/30	1.1	299.18	5	298.00	297.50	-3.9	6,176	-0.06%
2021/12/29	1.1	300.45	1	299.50	300.00	0.1	6,175	0.00%
2021/12/28	3	301.01	3	301.00	297.00	0	6,228	0.00%
2021/12/27	3	291.67	3.3	293.57	296.50	-0.3	6,232	0.00%
2021/12/23	2.5	291.80	2.5	294.53	294.00	0.1	6,304	0.00%
2021/12/22	13.1	287.99	12	285.88	285.00	1.1	6,312	0.02%
2021/12/21	67.1	281.51	22	282.11	283.50	45.1	6,374	0.71%
2021/12/20	7	283.71	6	281.50	280.50	1	6,413	0.02%
2021/12/17	4	283.00	3	283.83	285.00	1	6,473	0.02%
2021/12/16	2	286.00	1.4	285.41	285.50	0.7	6,544	0.01%
2021/12/15	7.1	280.53	6	283.08	281.50	1.1	6,577	0.02%
2021/12/14	12.2	288.87	171	284.61	283.00	-158.8	6,594	-2.41%	大賣/鉅額交易
2021/12/13	5.2	288.91	3	293.33	295.00	2.2	6,653	0.03%
2021/12/10	4	291.50	3	293.67	291.50	1	6,761	0.01%
2021/12/09	6.1	292.12	5.2	290.78	288.50	1	6,813	0.01%
2021/12/08	3.5	295.66	2.2	293.18	293.00	1.3	6,919	0.02%
2021/12/07	4	292.50	5	289.10	289.00	-1	7,081	-0.01%
2021/12/06	4.3	288.47	8	289.06	291.50	-3.8	7,444	-0.05%
2021/12/03	6	296.33	7	294.86	295.50	-1	7,753	-0.01%
2021/12/02	2	297.75	9	293.78	291.50	-7	7,848	-0.09%
2021/12/01	15.4	289.98	58.7	289.97	297.00	-43.3	7,857	-0.55%
2021/11/30	331.2	313.00	7.1	311.95	306.50	324.1	7,757	4.18%	大買/鉅額交易
2021/11/29	3.1	300.26	10	299.83	302.00	-6.9	7,854	-0.09%
2021/11/26	6	309.49	54.4	309.55	306.50	-48.4	7,989	-0.61%
2021/11/25	1	315.94	6	311.31	308.00	-5	8,080	-0.06%
2021/11/24	9	315.17	9.1	312.58	315.00	-0.1	8,178	0.00%
2021/11/23	7.1	315.47	3.1	315.85	313.50	4	8,277	0.05%
2021/11/22	12.1	313.09	7	314.35	323.00	5.1	8,428	0.06%
2021/11/19	16	305.34	10	303.20	306.50	6	8,463	0.07%
2021/11/18	7	302.42	5	299.00	298.50	2	8,604	0.02%
2021/11/17	14.2	299.30	23.8	300.80	304.50	-9.6	8,901	-0.11%
2021/11/16	9	298.89	176	296.94	300.50	-167	8,996	-1.86%	大賣/鉅額交易
2021/11/15	9	291.00	25.2	299.04	302.50	-16.2	9,033	-0.18%
2021/11/12	36.1	283.21	10	279.15	275.00	26.1	8,926	0.29%
2021/11/11	19.4	288.40	16.4	287.86	286.00	3	8,873	0.03%
2021/11/10	8.1	278.24	26	281.12	288.00	-17.9	8,889	-0.20%
2021/11/09	11	275.91	4.1	276.24	277.00	6.9	8,941	0.08%
2021/11/08	6	272.58	3	270.33	266.00	3	9,127	0.03%
2021/11/05	4	272.10	3	273.33	270.00	1	9,152	0.01%
2021/11/04	15.3	276.48	32.2	275.30	271.50	-17	9,275	-0.18%
2021/11/03	10.1	269.18	17.2	266.75	267.00	-7.2	9,174	-0.08%
2021/11/02	182	274.13	48	272.14	270.00	134	9,145	1.47%	大買/鉅額交易
2021/11/01	79.2	272.62	238.1	270.82	276.00	-158.9	9,022	-1.76%	大賣/鉅額交易
2021/10/29	15	259.77	12.3	261.78	264.00	2.7	8,938	0.03%
2021/10/28	3	254.67	3.2	254.61	252.50	-0.2	8,909	0.00%
2021/10/27	14	259.39	14.2	258.60	260.00	-0.2	8,955	0.00%
2021/10/26	33.2	262.31	29	263.55	259.00	4.2	8,970	0.05%
2021/10/25	7.1	248.86	9.2	250.99	250.50	-2.2	8,862	-0.02%
2021/10/22	11.2	243.47	9.2	245.11	249.00	2	8,995	0.02%
2021/10/21	6	249.83	21.3	247.59	246.00	-15.3	8,999	-0.17%
2021/10/20	20.4	249.37	10.2	248.21	251.50	10.2	9,041	0.11%
2021/10/19	23.2	248.53	19	247.76	247.50	4.2	9,118	0.05%
2021/10/18	5.1	234.29	5	235.40	235.00	0.1	9,355	0.00%
2021/10/15	13.3	233.53	19	234.29	235.00	-5.7	9,550	-0.06%
2021/10/14	11.3	225.37	19.1	226.30	226.50	-7.9	9,546	-0.08%
2021/10/13	1.1	225.14	3.1	216.92	216.00	-2	9,555	-0.02%
2021/10/12	14.1	222.01	9	220.34	220.00	5	9,590	0.05%
2021/10/08	6	232.42	7	235.29	236.00	-1	9,633	-0.01%
2021/10/07	13	229.66	6.2	231.16	233.50	6.8	9,710	0.07%
2021/10/06	0	0.00	22	220.16	222.50	-22	9,904	-0.22%
2021/10/05	8	216.81	15	217.77	225.00	-7	10,189	-0.07%
2021/10/04	7	216.86	53	218.34	215.00	-46	10,192	-0.45%
2021/10/01	34.4	219.25	46.2	218.01	216.00	-11.8	10,334	-0.11%
2021/09/30	20	223.25	2.1	225.33	226.00	17.9	10,537	0.17%
2021/09/29	24.1	226.37	24.2	226.42	225.50	-0.2	10,559	0.00%
2021/09/28	14.3	229.39	23.4	231.21	229.50	-9.1	10,623	-0.09%
2021/09/27	17.2	240.37	10.4	239.33	237.00	6.8	10,617	0.06%
2021/09/24	6.4	239.55	6	243.25	241.50	0.4	10,641	0.00%
2021/09/23	13.2	241.33	13	238.69	237.00	0.2	10,615	0.00%
2021/09/22	5.1	236.80	5.2	234.36	237.50	-0.1	10,577	0.00%
2021/09/17	4.2	233.44	4.1	234.50	237.00	0.1	10,574	0.00%
2021/09/16	6.2	237.84	27	235.61	233.50	-20.8	10,590	-0.20%
2021/09/15	8.2	229.62	31.2	230.68	234.50	-23	10,587	-0.22%
2021/09/14	0	227.00	0	0.00	227.50	0	10,745	0.00%
2021/09/13	35.1	227.24	21.8	225.72	223.50	13.4	10,911	0.12%
2021/09/10	64.1	223.83	74.4	225.41	230.50	-10.2	10,903	-0.09%
2021/09/09	101.5	218.01	382	217.07	228.00	-280.5	10,983	-2.55%	大買/大賣/鉅額交易
2021/09/08	148.1	222.32	92.5	222.92	215.50	55.6	10,680	0.52%	大買/
2021/09/07	40.7	241.36	53.1	242.34	239.00	-12.5	10,331	-0.12%
2021/09/06	5.5	256.44	7	256.07	253.00	-1.5	10,184	-0.01%
2021/09/03	43	256.21	45.3	252.19	261.00	-2.3	10,110	-0.02%
2021/09/02	28	255.02	45	255.73	254.50	-17	9,979	-0.17%
2021/09/01	93.5	251.50	165	250.70	248.00	-71.5	9,789	-0.73%	大賣/
2021/08/31	12	258.83	48.7	257.54	262.00	-36.7	9,579	-0.38%
2021/08/30	360.1	264.58	52.2	263.39	267.50	307.9	9,415	3.27%	大買/鉅額交易
2021/08/27	23.1	272.35	20	266.83	264.50	3.1	9,273	0.03%
2021/08/26	18.2	276.40	113.8	274.85	274.00	-95.5	9,120	-1.05%	大賣/
2021/08/25	23.5	270.30	39.5	270.44	268.00	-16	8,880	-0.18%
2021/08/24	109.6	278.32	115.7	276.33	278.50	-6.1	8,681	-0.07%	大買/大賣/
2021/08/23	106.1	269.76	51.8	269.37	279.50	54.3	8,439	0.64%	大買/
2021/08/20	38.2	250.33	30	254.27	259.50	8.2	8,088	0.10%
2021/08/19	24.1	249.83	49	245.71	239.00	-24.9	7,898	-0.32%
2021/08/18	46	243.98	75.2	244.94	253.50	-29.2	7,730	-0.38%
2021/08/17	29	243.57	66.1	242.92	238.00	-37.1	7,538	-0.49%
2021/08/16	38.1	243.12	33	240.92	239.00	5.1	7,366	0.07%
2021/08/13	57	255.56	47.8	253.65	253.00	9.2	7,175	0.13%
2021/08/12	40.4	251.10	53	250.36	257.00	-12.6	6,933	-0.18%
2021/08/11	13.2	238.43	9.4	240.17	237.00	3.9	6,664	0.06%
2021/08/10	14.1	242.19	15.1	242.87	242.00	-1	6,603	-0.02%
2021/08/09	5.2	236.62	5	230.60	232.00	0.2	6,442	0.00%
2021/08/06	6	239.42	5	241.50	243.50	1	6,396	0.02%
2021/08/05	11.5	241.76	5	242.40	240.50	6.5	6,385	0.10%
2021/08/04	5	241.30	4	238.64	238.50	1	6,402	0.01%
2021/08/03	7	243.21	12.1	242.49	242.50	-5.1	6,357	-0.08%
2021/08/02	69.2	238.92	11.4	239.33	239.50	57.9	6,277	0.92%
2021/07/30	4.2	243.93	6	243.75	244.00	-1.8	6,199	-0.03%
2021/07/29	9.1	245.68	9	244.89	252.00	0.1	6,118	0.00%
2021/07/28	4.2	236.36	54.2	228.81	240.50	-50	6,025	-0.83%
2021/07/27	63.2	252.35	62.2	257.88	250.50	1	5,884	0.02%
2021/07/26	23.1	268.56	46.1	266.16	266.00	-23.1	5,800	-0.40%
2021/07/23	25	262.54	42.4	259.51	262.50	-17.4	5,686	-0.31%
2021/07/22	126.6	263.71	166.1	263.82	269.50	-39.5	5,490	-0.72%	大買/大賣/
2021/07/21	23.1	247.57	48.2	250.72	246.00	-25.1	5,113	-0.49%
2021/07/20	13	242.35	19	236.97	237.00	-6	4,917	-0.12%
2021/07/19	9.2	245.11	23.3	243.79	243.50	-14.1	4,819	-0.29%
2021/07/16	33.3	254.29	26.4	254.16	252.00	6.9	4,748	0.15%
2021/07/15	57	252.44	26.1	249.00	256.00	31	4,668	0.66%
2021/07/14	23.1	245.27	27	240.11	246.00	-3.9	4,553	-0.09%
2021/07/13	69.1	244.08	61	240.87	239.50	8.1	4,438	0.18%
2021/07/12	61	239.56	88	236.53	245.00	-27	4,184	-0.65%
2021/07/09	18	223.67	97	222.77	223.00	-79	3,883	-2.03%
2021/07/08	57	229.35	40.1	229.58	229.50	17	3,876	0.44%
2021/07/07	43	228.71	59.2	229.28	225.50	-16.2	3,702	-0.44%
2021/07/06	17	219.12	15.8	222.72	220.00	1.2	3,517	0.03%
2021/07/05	35	222.30	40.1	221.02	222.00	-5.1	3,523	-0.15%
2021/07/02	20.3	213.83	3	212.33	215.00	17.3	3,535	0.49%
2021/07/01	27.1	205.22	4.2	208.35	204.00	22.9	3,473	0.66%
2021/06/30	89	212.26	10	211.55	212.50	79	3,416	2.31%
2021/06/29	85	213.64	37	212.66	213.50	48	3,385	1.42%
2021/06/28	18.1	217.75	78	217.81	215.50	-59.9	3,357	-1.78%
2021/06/25	34	218.19	34	218.24	219.50	0	3,383	0.00%
2021/06/24	59	217.65	7	218.36	220.00	52	3,335	1.56%
2021/06/23	200.1	220.56	207.7	218.94	220.00	-7.6	3,262	-0.23%	大買/大賣/
2021/06/22	38.1	210.03	39.3	210.14	210.50	-1.2	2,992	-0.04%
2021/06/21	57.7	201.85	26	205.38	203.00	31.7	2,768	1.14%
2021/06/18	59.4	202.44	124.4	206.31	207.00	-65	2,671	-2.43%	大賣/
2021/06/17	6	190.17	8	190.13	196.50	-2	2,443	-0.08%
2021/06/16	1	182.50	8.5	182.02	179.00	-7.5	2,387	-0.31%
2021/06/15	2	182.50	20.3	182.04	184.00	-18.3	2,396	-0.76%
2021/06/10	9	182.83	0	0.00	182.00	9	2,443	0.37%
2021/06/09	0.1	179.00	11.2	179.45	178.50	-11.1	2,454	-0.45%
2021/06/07	0.2	178.33	0	0.00	181.00	0.2	2,564	0.01%
2021/06/04	2.2	182.68	2	179.00	179.50	0.2	2,600	0.01%
2021/06/03	0	0.00	7	183.43	183.50	-7	2,663	-0.26%
2021/06/02	150	180.94	1	180.50	180.00	149	2,710	5.50%	大買/鉅額交易
2021/06/01	0	0.00	1.1	182.58	182.00	-1.1	2,743	-0.04%
2021/05/31	0.3	183.37	2	184.75	183.00	-1.7	2,805	-0.06%
2021/05/28	12.2	182.80	1	184.00	183.00	11.2	2,856	0.39%
2021/05/27	2	174.25	0	0.00	173.50	2	2,850	0.07%
2021/05/26	4	175.38	1	172.50	176.00	3	2,873	0.10%
2021/05/25	7	171.93	0	0.00	172.50	7	2,906	0.24%
2021/05/24	0	165.50	0	0.00	168.50	0	2,996	0.00%
2021/05/21	4	165.63	1	164.50	167.50	3	3,066	0.10%
2021/05/20	0	162.50	1	160.50	161.00	-1	3,181	-0.03%
2021/05/19	6	158.93	0.1	159.50	159.50	5.9	3,253	0.18%
2021/05/18	1	160.00	0	0.00	162.50	1	3,401	0.03%
2021/05/17	4	149.75	7	148.43	151.00	-3	3,518	-0.09%
2021/05/13	0	0.00	2	160.50	161.50	-2	3,520	-0.06%
2021/05/12	33	163.35	3.5	163.17	158.50	29.5	3,541	0.83%
2021/05/11	4	169.75	9	168.33	167.50	-5	3,532	-0.14%
2021/05/10	20.2	181.59	2	182.50	177.00	18.2	3,576	0.51%
2021/05/07	2	183.00	1	183.00	185.00	1	3,649	0.03%
2021/05/06	14	175.36	2	175.50	175.00	12	3,700	0.33%
2021/05/05	6	180.25	10.3	177.81	176.00	-4.3	3,783	-0.11%
2021/05/04	9.1	179.34	24.1	179.72	183.00	-15	3,905	-0.39%
2021/05/03	8	190.56	2	187.50	186.00	6	4,011	0.15%
2021/04/29	0.2	195.95	4	195.25	193.00	-3.8	4,091	-0.09%
2021/04/28	3	195.83	11	196.45	196.00	-8	4,274	-0.19%
2021/04/27	13	195.92	6	196.75	195.50	7	4,529	0.15%
2021/04/26	3	196.00	5	197.30	195.50	-2	4,768	-0.04%
2021/04/23	4	196.50	3.1	196.39	197.50	0.9	5,072	0.02%
2021/04/22	3.2	196.41	11.4	194.75	193.00	-8.2	5,407	-0.15%
2021/04/21	5.1	197.12	4	196.88	197.00	1.1	5,786	0.02%
2021/04/20	2.1	202.00	75	200.47	200.00	-72.9	6,001	-1.21%
2021/04/19	42.1	196.78	2	198.00	199.00	40.1	6,171	0.65%
2021/04/16	5.2	196.82	2.1	195.83	197.00	3.2	6,257	0.05%
2021/04/15	4.1	196.67	2	197.50	198.00	2.1	6,264	0.03%
2021/04/14	7.2	194.97	5	193.50	196.00	2.2	6,278	0.03%
2021/04/13	2	206.50	11	204.59	201.00	-9	6,320	-0.14%
2021/04/12	22.1	209.75	67	207.13	205.00	-44.9	6,384	-0.70%
2021/04/09	33.2	214.63	2	215.25	214.50	31.2	6,409	0.49%
2021/04/08	15	213.07	16.4	214.14	217.50	-1.4	6,403	-0.02%
2021/04/07	1.1	204.95	32	204.70	206.00	-30.9	6,317	-0.49%
2021/04/06	11	205.32	11.4	204.55	204.00	-0.4	6,357	-0.01%
2021/04/01	13	201.81	3	202.00	202.50	10	6,401	0.16%
2021/03/31	12	205.50	15	205.17	204.50	-3	6,404	-0.05%
2021/03/30	6	205.00	8	206.06	205.00	-2	6,436	-0.03%
2021/03/29	1.1	200.00	11	199.18	198.00	-10	6,391	-0.16%
2021/03/26	3	199.50	1	200.00	200.00	2	6,417	0.03%
2021/03/25	1.2	195.27	4	196.00	195.00	-2.8	6,445	-0.04%
2021/03/24	2	199.25	0	0.00	198.00	2	6,484	0.03%
2021/03/23	0.2	200.00	3	201.33	199.00	-2.8	6,493	-0.04%
2021/03/22	5.2	198.96	22	201.55	197.50	-16.9	6,494	-0.26%
2021/03/19	2.1	200.99	1.2	201.25	201.00	0.9	6,481	0.01%
2021/03/18	1.1	204.95	5	204.90	205.00	-3.9	6,476	-0.06%
2021/03/17	6.1	204.84	7	205.43	203.00	-0.9	6,561	-0.01%
2021/03/16	4	206.00	2	206.25	203.00	2	6,628	0.03%
2021/03/15	0	0.00	2	207.00	206.50	-2	6,673	-0.03%
2021/03/12	7.4	207.51	14.1	207.10	208.00	-6.7	6,731	-0.10%
2021/03/11	28.2	200.29	3	201.50	202.00	25.2	6,783	0.37%
2021/03/10	21.1	195.77	5	196.10	195.00	16.1	6,958	0.23%
2021/03/09	36	194.61	27.2	192.94	194.00	8.8	7,118	0.12%
2021/03/08	2	199.00	1	198.50	198.00	1	7,151	0.01%
2021/03/05	5.1	200.15	8	198.88	201.00	-2.9	7,253	-0.04%
2021/03/04	27	205.44	2.2	203.94	202.00	24.8	7,246	0.34%
2021/03/03	4.1	207.63	7	209.07	208.50	-2.9	7,308	-0.04%
2021/03/02	12	210.88	3	211.83	210.50	9	7,379	0.12%
2021/02/26	6.2	215.45	47	215.07	214.50	-40.8	7,419	-0.55%
2021/02/25	5.2	221.37	4	220.00	220.50	1.2	7,377	0.02%
2021/02/24	6.4	223.41	71	226.16	220.50	-64.6	7,453	-0.87%
2021/02/23	21.2	228.94	8.1	227.89	226.50	13.1	7,382	0.18%
2021/02/22	2.1	228.65	20.2	226.29	232.00	-18.2	7,325	-0.25%
2021/02/19	11.7	224.38	23	224.20	224.00	-11.3	7,237	-0.16%
2021/02/18	44.6	224.85	11	226.09	227.50	33.6	7,186	0.47%
2021/02/17	53	222.44	22.2	221.62	220.50	30.8	7,056	0.44%
2021/02/05	3	209.50	2	209.00	209.50	1	6,979	0.01%
2021/02/04	1	208.00	3.1	204.68	203.50	-2.1	6,952	-0.03%
2021/02/03	17.1	204.80	96	204.07	205.00	-78.9	6,915	-1.14%
2021/02/02	23	209.13	3.8	206.70	207.50	19.2	6,886	0.28%
2021/02/01	24	205.27	13	205.46	205.50	11	6,835	0.16%
2021/01/29	71.4	212.43	64	210.26	209.50	7.4	6,779	0.11%
2021/01/28	44	216.31	27	216.46	216.50	17	6,689	0.25%
2021/01/27	40	222.06	13	220.73	220.00	27	6,622	0.41%
2021/01/26	50.7	220.14	80	221.76	218.50	-29.3	6,523	-0.45%
2021/01/25	73	230.84	88	229.48	228.00	-15	6,393	-0.23%
2021/01/22	19.9	228.29	25.9	227.63	228.00	-5.9	6,256	-0.09%
2021/01/21	35.7	227.03	20	223.83	222.50	15.7	6,136	0.26%
2021/01/20	24.1	226.67	31.5	227.39	218.00	-7.3	5,959	-0.12%
2021/01/19	265.7	238.62	120.3	238.72	238.00	145.4	5,716	2.54%	大買/大賣/鉅額交易
2021/01/18	41.1	220.51	36.1	226.74	238.00	5.1	5,489	0.09%
2021/01/15	29.5	226.28	22.6	225.92	220.00	6.9	5,175	0.13%
2021/01/14	27.7	218.20	55.6	214.20	224.00	-27.9	4,864	-0.57%
2021/01/13	69.8	204.63	30.7	202.64	204.00	39	4,479	0.87%
2021/01/12	21.3	198.76	393	195.43	192.50	-371.7	4,302	-8.64%	大賣/鉅額交易
2021/01/11	6	194.67	10	194.55	195.50	-4	4,147	-0.10%
2021/01/08	23.1	188.09	1	188.50	189.50	22.1	4,065	0.54%
2021/01/07	15	190.17	1	192.00	189.50	14	4,050	0.35%
2021/01/06	109	192.23	62	191.40	188.00	47	4,039	1.16%	大買/
2021/01/05	80	190.38	22	189.73	193.00	58	3,971	1.46%
2021/01/04	71.3	184.99	12	187.67	188.00	59.3	3,880	1.53%
2020/12/31	67.3	179.99	0	0.00	177.00	67.3	3,809	1.77%
2020/12/30	13.5	181.69	2	182.00	181.00	11.5	3,762	0.31%
2020/12/29	121.5	183.49	2	183.00	181.50	119.5	3,724	3.21%	大買/鉅額交易
2020/12/28	14	187.64	1	185.00	185.00	13	3,679	0.35%
2020/12/25	44	184.53	0	0.00	181.50	44	3,634	1.21%
2020/12/24	56.5	186.28	8	184.94	184.00	48.5	3,651	1.33%
2020/12/23	10.5	182.62	0.1	180.00	182.00	10.5	3,645	0.29%
2020/12/22	3	183.50	5.1	182.49	180.00	-2.1	3,646	-0.06%
2020/12/21	3	182.50	14	183.54	183.50	-11	3,613	-0.30%
2020/12/18	7	186.57	1	187.50	186.00	6	3,581	0.17%
2020/12/17	5	191.50	10	192.50	191.50	-5	3,540	-0.14%
2020/12/16	2.5	192.00	0	0.00	191.00	2.5	3,555	0.07%
2020/12/15	2.5	192.50	5.2	190.33	191.00	-2.7	3,546	-0.08%
2020/12/14	17	194.56	4	195.75	194.00	13	3,528	0.37%
2020/12/11	13	194.31	29.2	199.45	195.50	-16.2	3,518	-0.46%
2020/12/10	1.1	205.40	12.8	205.65	202.00	-11.7	3,456	-0.34%
2020/12/09	3	203.17	302.3	202.46	205.50	-299.3	3,385	-8.84%	大賣/鉅額交易
2020/12/08	12.2	203.09	151	201.60	201.50	-138.8	3,321	-4.18%	大賣/鉅額交易
2020/12/07	23	206.63	45.5	207.96	198.50	-22.5	3,279	-0.69%
2020/12/04	31.5	208.81	26.8	209.69	207.50	4.7	3,214	0.15%
2020/12/03	24.6	200.75	16.1	204.46	205.00	8.5	3,026	0.28%
2020/12/02	3	192.25	6.5	197.15	190.50	-3.5	2,897	-0.12%
2020/12/01	71.3	194.52	18	196.57	196.50	53.3	2,833	1.88%
2020/11/30	10	198.50	18.1	198.50	198.50	-8.1	2,714	-0.30%
2020/11/18	3	140.17	3.2	138.92	139.00	-0.2	2,712	-0.01%
2020/11/17	33	142.18	13	141.50	141.00	20	2,638	0.76%
2020/11/16	4	138.88	22	139.45	139.50	-18	2,666	-0.68%
2020/11/13	0	0.00	26.1	135.36	135.50	-26.1	2,705	-0.96%
2020/11/12	21	137.48	2	137.25	137.00	19	2,719	0.70%
2020/11/11	0	0.00	22	135.00	136.00	-22	2,642	-0.83%
2020/11/10	5	136.00	8	135.38	134.00	-3	2,632	-0.11%
2020/11/09	0	0.00	6	135.00	135.50	-6	2,663	-0.23%
2020/11/06	21.1	132.98	10	133.90	133.00	11.1	2,687	0.41%
2020/11/05	2	131.50	2	132.50	132.00	0	2,681	0.00%
2020/11/04	1	131.00	6	130.33	134.00	-5	2,716	-0.18%
2020/11/03	16	129.78	10	129.50	129.50	6	2,724	0.22%
2020/11/02	0	0.00	1	126.00	126.00	-1	2,788	-0.04%
2020/10/30	7	127.29	0	0.00	126.00	7	2,809	0.25%
2020/10/29	6	128.00	0	0.00	129.00	6	2,817	0.21%
2020/10/28	0	0.00	1	134.00	131.00	-1	2,813	-0.04%
2020/10/27	1	131.00	0	0.00	130.50	1	2,808	0.04%
2020/10/26	2	134.00	0	0.00	132.00	2	2,825	0.07%
2020/10/23	0	0.00	0.5	134.00	133.00	-0.5	2,869	-0.02%
2020/10/22	2	134.50	2	133.50	132.50	0	2,968	0.00%
2020/10/21	3	137.17	1	135.50	135.50	2	3,009	0.07%
2020/10/20	1	135.00	0	0.00	134.50	1	3,130	0.03%
2020/10/19	5	136.50	6	137.08	136.00	-1	3,234	-0.03%
2020/10/16	1	134.50	0	0.00	135.50	1	3,372	0.03%
2020/10/15	6	135.67	1	136.00	133.50	5	3,458	0.14%
2020/10/14	0	0.00	2.4	138.17	136.50	-2.4	3,482	-0.07%
2020/10/13	4	138.38	2	139.25	138.50	2	3,596	0.06%
2020/10/12	81	137.96	2	138.00	136.50	79	3,832	2.06%
2020/10/08	1	139.50	5	138.90	138.50	-4	3,942	-0.10%
2020/10/07	2	137.00	2	136.50	136.50	0	3,991	0.00%
2020/10/06	1	135.00	0	0.00	135.00	1	4,036	0.02%
2020/10/05	0	0.00	75	132.90	134.50	-75	4,114	-1.82%
2020/09/30	1	131.00	6	133.00	133.00	-5	4,230	-0.12%
2020/09/29	20	130.00	1	130.50	129.00	19	4,286	0.44%
2020/09/28	5.2	126.98	0	0.00	126.50	5.2	4,380	0.12%
2020/09/25	1	128.00	0	0.00	124.00	1	4,584	0.02%
2020/09/24	6	127.92	0	0.00	127.50	6	4,650	0.13%
2020/09/23	1	129.00	0	0.00	129.50	1	4,677	0.02%
2020/09/22	7	129.93	0	0.00	129.50	7	4,750	0.15%
2020/09/21	1	133.00	0	0.00	131.50	1	4,794	0.02%
2020/09/18	0	0.00	2	136.00	135.00	-2	4,864	-0.04%
2020/09/17	3	135.00	24	134.60	134.50	-21	4,988	-0.42%
2020/09/16	0	0.00	1	133.00	132.00	-1	5,056	-0.02%
2020/09/10	11	133.73	7	131.43	130.50	4	5,415	0.07%
2020/09/09	4	131.50	1	129.50	132.00	3	5,445	0.06%
2020/09/08	33	131.74	0	0.00	130.00	33	5,500	0.60%
2020/09/04	0	0.00	49	129.21	131.00	-49	5,799	-0.84%
2020/09/03	1	131.00	0	0.00	130.00	1	5,913	0.02%
2020/09/01	1	130.50	0	0.00	131.50	1	6,296	0.02%
2020/08/31	20.1	132.70	0	0.00	132.50	20.1	6,327	0.32%
2020/08/28	5	130.10	3	129.50	129.00	2	6,352	0.03%
2020/08/27	12.2	133.20	2	132.00	132.50	10.2	6,421	0.16%
2020/08/26	10	133.25	16	131.94	135.00	-6	6,387	-0.09%
2020/08/25	11	130.23	10	130.70	130.50	1	6,401	0.02%
2020/08/24	7	129.50	1.1	131.00	129.50	5.9	6,423	0.09%
2020/08/21	8	129.94	1	130.50	129.00	7	6,426	0.11%
2020/08/20	7	126.50	20	126.10	126.00	-13	6,470	-0.20%
2020/08/19	5	139.40	54	142.91	137.00	-49	6,385	-0.77%
2020/08/18	0	0.00	1	142.00	142.50	-1	6,376	-0.02%
2020/08/17	12	143.42	2	141.50	142.50	10	6,470	0.15%
2020/08/14	0	0.00	2	138.50	140.50	-2	6,688	-0.03%
2020/08/13	2	138.50	5	138.00	137.50	-3	6,751	-0.04%
2020/08/12	3	139.67	2	139.00	139.00	1	6,780	0.01%
2020/08/11	9	142.44	9	142.28	142.00	0	6,857	0.00%
2020/08/10	3	144.50	2	146.00	142.00	1	7,018	0.01%
2020/08/07	3.1	144.32	7	143.43	144.00	-3.9	7,056	-0.06%
2020/08/06	3	139.50	2	141.50	140.00	1	7,094	0.01%
2020/08/05	0	0.00	1	142.00	142.00	-1	7,154	-0.01%
2020/08/04	1	140.50	2	141.25	142.00	-1	7,253	-0.01%
2020/08/03	1	142.00	35	141.50	142.50	-34	7,519	-0.45%
2020/07/31	0	0.00	6	141.33	140.50	-6	7,586	-0.08%
2020/07/30	1	143.00	1	141.00	141.00	0	7,608	0.00%
2020/07/29	7	140.07	11	139.23	140.00	-4	7,670	-0.05%
2020/07/28	6	142.08	12	141.17	139.00	-6	7,671	-0.08%
2020/07/27	17	146.29	12	145.17	145.50	5	7,674	0.07%
2020/07/24	5	148.90	9	147.67	146.00	-4	7,644	-0.05%
2020/07/23	38	153.07	59.5	151.34	154.50	-21.5	7,557	-0.28%
2020/07/22	73	150.21	28	149.73	152.50	45	7,512	0.60%
2020/07/21	3	148.00	7	148.29	147.50	-4	7,416	-0.05%
2020/07/20	4	144.13	0	0.00	144.50	4	7,405	0.05%
2020/07/17	17	147.32	44	147.47	146.00	-27	7,463	-0.36%
2020/07/16	84	149.61	45	149.63	149.00	39	7,417	0.53%
2020/07/15	23	145.96	29	145.16	144.50	-6	7,196	-0.08%
2020/07/14	8	146.00	5	145.80	144.00	3	7,200	0.04%
2020/07/13	3	145.00	9	145.94	147.00	-6	7,201	-0.08%
2020/07/10	15	144.00	14	143.54	142.50	1	7,193	0.01%
2020/07/09	38	147.11	48	145.83	147.50	-10	7,151	-0.14%
2020/07/08	10	146.00	3	146.33	146.50	7	7,032	0.10%
2020/07/07	28	148.25	25	145.42	144.00	3	6,977	0.04%
2020/07/06	113	148.91	16	149.50	150.50	97	6,886	1.41%	大買/
2020/07/03	6	141.92	21	142.38	144.00	-15	6,708	-0.22%
2020/07/02	2	139.75	1	140.00	140.00	1	6,690	0.01%
2020/07/01	4	137.75	0	0.00	137.00	4	6,676	0.06%
2020/06/30	16.4	140.31	6	140.17	140.00	10.4	6,685	0.16%
2020/06/29	5	138.60	34	138.91	140.50	-29	6,669	-0.43%
2020/06/24	10	138.10	25	138.34	138.50	-15	6,617	-0.23%
2020/06/23	15.1	142.86	20	144.03	142.00	-4.9	6,567	-0.07%
2020/06/22	6.3	147.42	64	149.11	147.00	-57.7	6,503	-0.89%
2020/06/19	17.2	152.20	173	152.44	151.50	-155.8	6,485	-2.40%	大賣/鉅額交易
2020/06/18	19	153.66	126	154.12	153.50	-107	6,453	-1.66%	大賣/鉅額交易
2020/06/17	4	150.50	21	149.79	151.50	-17	6,288	-0.27%
2020/06/16	9	144.67	74	146.31	147.50	-65	6,253	-1.04%
2020/06/15	27	144.96	96	144.29	141.50	-69	6,256	-1.10%
2020/06/12	19	145.47	140	145.53	145.00	-121	6,235	-1.94%	大賣/鉅額交易
2020/06/11	115	150.34	32	145.89	144.00	83	6,147	1.35%	大買/
2020/06/10	28	147.30	9	147.83	150.00	19	6,046	0.31%
2020/06/09	239	147.50	23	147.96	145.00	216	5,965	3.62%	大買/鉅額交易
2020/06/08	7	144.07	17	144.26	144.00	-10	5,785	-0.17%
2020/06/05	12	139.00	1	140.50	140.50	11	5,718	0.19%
2020/06/04	34	140.04	1	138.50	139.00	33	5,730	0.58%
2020/06/03	12	137.83	12	138.88	140.50	0	5,767	0.00%
2020/06/02	1	136.50	159	134.74	134.00	-158	5,709	-2.77%	大賣/鉅額交易
2020/06/01	8	136.50	7	136.64	135.50	1	5,713	0.02%
2020/05/29	12	133.50	1	133.50	132.50	11	5,755	0.19%
2020/05/28	2	138.25	4	136.88	136.50	-2	5,786	-0.03%
2020/05/27	10	141.35	13	140.69	137.00	-3	5,782	-0.05%
2020/05/26	10	139.35	4	141.88	138.00	6	5,802	0.10%
2020/05/25	31	142.44	8	143.13	141.50	23	5,776	0.40%
2020/05/22	24	140.96	28	142.18	143.00	-4	5,698	-0.07%
2020/05/21	56	140.79	95	141.13	142.50	-39	5,604	-0.70%
2020/05/20	2	136.25	28	135.32	134.00	-26	5,377	-0.48%
2020/05/19	1	133.50	5	133.30	132.00	-4	5,343	-0.07%
2020/05/18	31	132.13	26	133.35	130.50	5	5,306	0.09%
2020/05/15	64	135.41	92	135.11	136.00	-28	5,242	-0.53%
2020/05/14	88	132.99	5	134.40	131.00	83	5,277	1.57%
2020/05/13	13	133.62	38	130.39	136.50	-25	5,210	-0.48%
2020/05/12	33	136.53	25	134.72	129.00	8	5,131	0.16%
2020/05/11	6	134.50	7	132.71	134.50	-1	5,065	-0.02%
2020/05/08	158	132.57	23	130.89	135.00	135	4,977	2.71%	大買/鉅額交易
2020/05/07	52	124.12	30	124.17	124.00	22	4,688	0.47%
2020/05/06	28	120.23	210	119.91	119.00	-182	4,626	-3.93%	大賣/鉅額交易
2020/05/05	4	121.75	3	122.17	121.00	1	4,591	0.02%
2020/05/04	6	118.42	2	119.75	119.50	4	4,530	0.09%
2020/04/30	28	119.89	21	119.45	122.50	7	4,515	0.16%
2020/04/29	19	115.76	8	117.25	116.00	11	4,438	0.25%
2020/04/28	4	116.50	3	116.83	117.50	1	4,449	0.02%
2020/04/27	6	115.25	6	115.17	115.50	0	4,441	0.00%
2020/04/24	0	0.00	4	109.88	112.50	-4	4,402	-0.09%
2020/04/23	8	109.63	7	108.07	107.50	1	4,371	0.02%
2020/04/22	6	105.00	5	105.00	106.50	1	4,328	0.02%
2020/04/21	17	110.65	11	107.91	107.50	6	4,361	0.14%
2020/04/20	7	116.50	70	115.04	114.50	-63	4,332	-1.45%
2020/04/17	123	117.25	14	117.29	117.50	109	4,323	2.52%	大買/鉅額交易
2020/04/16	15	113.40	130	113.29	113.50	-115	4,223	-2.72%	大賣/鉅額交易
2020/04/15	5	119.40	7	120.50	117.50	-2	4,215	-0.05%
2020/04/14	4	119.13	1	119.50	119.50	3	4,254	0.07%
2020/04/13	2	119.25	6	118.42	118.50	-4	4,251	-0.09%
2020/04/10	7	120.29	4	119.63	119.00	3	4,281	0.07%
2020/04/09	4	121.38	5	122.70	119.00	-1	4,352	-0.02%
2020/04/08	2	120.50	7	121.50	122.00	-5	4,421	-0.11%
2020/04/07	4	120.25	9	119.22	119.50	-5	4,496	-0.11%
2020/04/06	4	115.00	3	114.83	116.50	1	4,604	0.02%
2020/04/01	1	110.50	5	107.80	113.00	-4	4,628	-0.09%
2020/03/31	3	108.67	4	109.13	108.50	-1	4,601	-0.02%
2020/03/30	3	108.33	3	108.17	109.00	0	4,586	0.00%
2020/03/27	4	112.88	7	112.86	111.00	-3	4,607	-0.07%
2020/03/26	1	108.50	13	105.81	108.50	-12	4,526	-0.27%
2020/03/25	202	106.61	3	106.00	105.50	199	4,501	4.42%	大買/鉅額交易
2020/03/24	1	96.80	1	99.70	99.80	0	4,467	0.00%
2020/03/20	15	95.19	1	96.00	96.20	14	4,487	0.31%
2020/03/19	1	94.50	5	91.98	89.10	-4	4,494	-0.09%
2020/03/18	1	102.00	2	100.85	99.00	-1	4,627	-0.02%
2020/03/17	60	102.74	0	0.00	101.00	60	4,614	1.30%
2020/03/16	3	113.17	4	111.00	107.50	-1	4,573	-0.02%
2020/03/13	2	111.75	9	111.00	116.00	-7	4,653	-0.15%
2020/03/12	14	118.00	3	122.83	121.00	11	4,627	0.24%
2020/03/11	3	135.00	3	135.00	131.00	0	4,587	0.00%
2020/03/10	3	131.67	0	0.00	134.00	3	4,539	0.07%
2020/03/09	1	141.00	0	0.00	133.00	1	4,470	0.02%
2020/03/06	3	148.67	3	149.17	147.00	0	4,389	0.00%
2020/03/05	13	151.23	0	0.00	152.00	13	4,342	0.30%
2020/03/04	48	151.67	9	153.94	150.50	39	4,310	0.90%
2020/03/03	10	158.70	11	159.36	155.50	-1	4,222	-0.02%
2020/03/02	2	153.50	0	0.00	154.00	2	4,145	0.05%
2020/02/27	11	156.09	18	156.92	151.50	-7	4,142	-0.17%
2020/02/26	11	154.50	2	154.00	153.00	9	4,027	0.22%
2020/02/25	0	0.00	15	152.10	154.50	-15	3,976	-0.38%
2020/02/24	1	154.50	2	154.50	155.50	-1	3,950	-0.03%
2020/02/21	0	0.00	2	158.00	158.50	-2	3,936	-0.05%
2020/02/20	6	159.75	1	160.00	157.00	5	3,935	0.13%
2020/02/19	1	156.00	4	156.63	157.50	-3	3,931	-0.08%
2020/02/18	7	156.64	7	158.36	157.00	0	3,921	0.00%
2020/02/17	23	160.13	19	159.87	163.00	4	3,885	0.10%
2020/02/14	11	149.68	5	151.50	153.00	6	3,708	0.16%
2020/02/13	1	151.00	1	150.00	147.50	0	3,669	0.00%
2020/02/12	1	152.50	6	152.25	150.50	-5	3,646	-0.14%
2020/02/11	10	149.50	0	0.00	151.00	10	3,595	0.28%
2020/02/10	3	145.67	2	148.00	145.00	1	3,588	0.03%
2020/02/03	2	146.75	6	143.33	149.00	-4	3,560	-0.11%
2020/01/31	10	152.60	20	150.73	151.50	-10	3,551	-0.28%
2020/01/30	2	156.25	114	156.89	153.00	-112	3,522	-3.18%	大賣/鉅額交易
2020/01/20	5	165.00	1	166.00	166.50	4	3,497	0.11%
2020/01/17	1	163.50	1	162.50	163.00	0	3,515	0.00%
2020/01/16	61	162.48	17	163.21	165.00	44	3,493	1.26%
2020/01/15	100	159.73	90	161.77	160.00	10	3,446	0.29%
2020/01/14	233	154.72	9	154.33	156.00	224	3,316	6.75%	大買/鉅額交易
2020/01/13	13	150.92	0	0.00	150.00	13	3,281	0.40%
2020/01/10	3	150.50	1	152.50	150.00	2	3,275	0.06%
2020/01/09	9	150.00	1	150.50	149.50	8	3,311	0.24%
2020/01/08	3	147.17	13	147.42	149.00	-10	3,236	-0.31%
2020/01/07	4	146.50	0	0.00	144.50	4	3,186	0.13%
2020/01/06	0	0.00	40	151.24	150.50	-40	3,184	-1.26%
2020/01/03	18	157.86	30	155.33	154.50	-12	3,219	-0.37%
2020/01/02	46	154.00	51	151.96	155.00	-5	3,263	-0.15%
2019/12/31	14	160.50	62	156.46	156.50	-48	3,192	-1.50%
2019/12/30	61	163.64	133	161.32	163.50	-72	3,180	-2.26%	大賣/
2019/12/26	36	151.82	1	151.00	151.00	35	3,058	1.14%
2019/12/25	34	149.09	2	149.25	149.50	32	3,051	1.05%
2019/12/24	17	144.44	1	145.50	146.00	16	3,043	0.53%
2019/12/23	21	145.07	1	145.00	143.00	20	3,084	0.65%
2019/12/20	0	0.00	1	143.50	141.50	-1	3,047	-0.03%
2019/12/19	35	140.93	0	0.00	140.50	35	3,042	1.15%
2019/12/18	34	141.15	4	139.50	138.50	30	3,017	0.99%
2019/12/17	47	143.86	2	141.75	140.00	45	2,982	1.51%
2019/12/16	1	142.00	1	142.50	142.00	0	2,960	0.00%
2019/12/13	15	143.00	31	142.66	142.50	-16	2,936	-0.54%
2019/12/12	40	146.09	32	146.61	142.00	8	2,882	0.28%
2019/12/10	1	139.00	0	0.00	137.50	1	2,656	0.04%
2019/12/09	48	141.98	4	140.25	140.50	44	2,632	1.67%
2019/12/06	1	136.50	15	136.00	137.00	-14	2,506	-0.56%
2019/12/05	6	134.75	14	136.36	137.00	-8	2,466	-0.32%
2019/12/04	2	132.75	6	132.33	132.00	-4	2,403	-0.17%
2019/12/03	2	129.25	1	131.50	132.00	1	2,392	0.04%
2019/12/02	29	130.00	3	128.33	130.00	26	2,376	1.09%
2019/11/29	5	128.70	3	127.50	127.00	2	2,376	0.08%
2019/11/28	1	132.00	4	131.13	128.50	-3	2,403	-0.12%
2019/11/27	0	0.00	1	131.00	132.00	-1	2,475	-0.04%
2019/11/26	4	130.00	4	131.00	131.00	0	2,480	0.00%
2019/11/25	5	130.70	0	0.00	131.00	5	2,493	0.20%
2019/11/22	0	0.00	8	127.94	127.00	-8	2,490	-0.32%
2019/11/20	1	128.00	0	0.00	128.50	1	2,718	0.04%
2019/11/19	2	130.75	1	130.50	130.50	1	2,743	0.04%
2019/11/18	8	131.63	5	129.50	130.00	3	2,776	0.11%
2019/11/15	5	131.90	2	131.00	131.50	3	2,830	0.11%
2019/11/14	1	129.50	5	127.50	128.50	-4	2,807	-0.14%
2019/11/13	8	129.44	0	0.00	131.00	8	2,866	0.28%
2019/11/12	1	127.00	0	0.00	127.50	1	2,846	0.04%
2019/11/11	1	128.50	1	129.50	128.00	0	2,844	0.00%
2019/11/07	1	128.50	1	129.50	129.50	0	2,863	0.00%
2019/11/06	1	130.00	0	0.00	132.50	1	2,838	0.04%
2019/11/01	2	131.75	7	132.57	133.50	-5	2,850	-0.18%
2019/10/31	1	136.50	15	136.50	135.50	-14	2,841	-0.49%
2019/10/30	5	136.50	1	137.00	137.00	4	2,847	0.14%
2019/10/29	3	134.50	0	0.00	134.50	3	2,860	0.10%
2019/10/24	0	0.00	2	135.25	137.50	-2	2,867	-0.07%
2019/10/23	3	133.17	4	132.50	131.50	-1	2,849	-0.04%
2019/10/22	0	0.00	2	133.25	132.00	-2	2,877	-0.07%
2019/10/18	0	0.00	1	136.00	134.50	-1	2,946	-0.03%
2019/10/17	1	130.00	2	134.50	134.50	-1	2,953	-0.03%
2019/10/16	4	134.38	7	132.86	131.50	-3	2,996	-0.10%
2019/10/14	2	138.50	6	138.75	137.00	-4	2,975	-0.13%
2019/10/09	3	135.67	5	135.20	134.00	-2	2,953	-0.07%
2019/10/08	8	141.63	6	137.92	137.50	2	2,900	0.07%
2019/10/07	10	142.65	25	141.58	140.50	-15	2,821	-0.53%
2019/10/04	1	134.50	1	132.00	133.00	0	2,692	0.00%
2019/10/03	2	132.50	16	132.13	133.00	-14	2,649	-0.53%
2019/10/02	5	129.50	23	128.98	130.00	-18	2,558	-0.70%
2019/10/01	5	127.90	23	126.70	129.00	-18	2,498	-0.72%
2019/09/27	4	126.00	2	126.25	126.00	2	2,445	0.08%
2019/09/26	1	123.50	0	0.00	125.50	1	2,393	0.04%
2019/09/25	3	119.67	0	0.00	119.50	3	2,326	0.13%
2019/09/20	1	116.50	0	0.00	117.00	1	2,291	0.04%
2019/09/19	5	116.50	5	114.50	116.00	0	2,285	0.00%
2019/09/18	91	116.78	53	116.50	116.50	38	2,255	1.69%
2019/09/17	3	117.00	3	117.00	116.00	0	2,244	0.00%
2019/09/12	0	0.00	2	119.75	119.50	-2	2,221	-0.09%
2019/09/11	2	118.50	0	0.00	118.00	2	2,219	0.09%
2019/09/10	1	119.00	7	118.93	120.00	-6	2,196	-0.27%
2019/09/09	0	0.00	1	123.00	121.00	-1	2,168	-0.05%
2019/09/06	1	122.50	0	0.00	123.50	1	2,157	0.05%
2019/09/05	2	121.00	0	0.00	122.00	2	2,144	0.09%
2019/09/04	0	0.00	1	120.50	122.00	-1	2,140	-0.05%
2019/09/03	0	0.00	2	123.00	121.00	-2	2,143	-0.09%
2019/09/02	2	119.00	168	120.78	120.00	-166	2,117	-7.84%	大賣/鉅額交易
2019/08/30	8	120.38	5	120.90	119.50	3	2,081	0.14%
2019/08/29	5	116.60	4	116.38	116.00	1	1,994	0.05%
2019/08/28	2	116.50	0	0.00	117.50	2	1,986	0.10%
2019/08/27	1	116.50	6	118.50	115.00	-5	1,958	-0.26%
2019/08/26	4	118.75	262	115.43	116.00	-258	1,930	-13.36%	大賣/鉅額交易
2019/08/23	20	126.80	8	126.06	124.00	12	1,833	0.65%
2019/08/22	10	131.95	0	0.00	132.00	10	1,700	0.59%
2019/08/21	16	131.69	0	0.00	132.00	16	1,672	0.96%
2019/08/20	28	131.38	38	130.51	131.50	-10	1,625	-0.62%
2019/08/19	5	127.50	11	126.95	127.50	-6	1,543	-0.39%
2019/08/16	56	125.63	13	125.38	127.50	43	1,546	2.78%
2019/08/15	0	0.00	5	119.50	120.00	-5	1,453	-0.34%
2019/08/14	30	121.85	5	120.40	119.50	25	1,439	1.74%
2019/08/13	7	120.93	3	119.33	121.00	4	1,395	0.29%
2019/08/12	2	121.00	6	119.08	118.50	-4	1,399	-0.29%
2019/08/08	14	120.89	0	0.00	121.00	14	1,470	0.95%
2019/08/07	3	121.50	3	119.50	119.00	0	1,466	0.00%
2019/08/05	0	0.00	4	124.00	124.00	-4	1,437	-0.28%
2019/08/02	0	0.00	4	124.00	125.00	-4	1,432	-0.28%
2019/07/31	40	129.68	0	0.00	129.00	40	1,419	2.82%
2019/07/30	0	0.00	1	130.00	125.00	-1	1,388	-0.07%
2019/07/29	0	0.00	1	127.50	127.50	-1	1,383	-0.07%
2019/07/26	1	126.50	7	126.64	126.50	-6	1,381	-0.43%
2019/07/25	17	129.56	10	127.50	127.50	7	1,399	0.50%
2019/07/24	0	0.00	32	131.69	134.00	-32	1,415	-2.26%
2019/07/23	47	133.89	29	131.24	131.50	18	1,423	1.26%
2019/07/22	1	129.50	2	130.00	130.00	-1	1,404	-0.07%
2019/07/19	10	127.30	0	0.00	128.00	10	1,437	0.70%
2019/07/18	6	125.00	8	126.00	125.00	-2	1,521	-0.13%
2019/07/17	10	121.00	0	0.00	122.00	10	1,451	0.69%
2019/07/16	24	121.90	1	119.00	121.00	23	1,440	1.60%
2019/07/15	100	114.78	0	0.00	118.50	100	1,379	7.25%
2019/07/11	0	0.00	1	113.00	113.00	-1	1,344	-0.07%
2019/07/10	1	113.00	0	0.00	112.00	1	1,355	0.07%
2019/07/08	300	113.49	0	0.00	112.00	300	1,334	22.49%	大買/鉅額交易
2019/07/03	1	111.00	1	112.00	111.00	0	1,328	0.00%
2019/07/02	1	111.50	1	112.00	111.50	0	1,323	0.00%
2019/06/26	2	108.50	2	107.75	108.50	0	1,321	0.00%
2019/06/25	0	0.00	2	108.00	107.50	-2	1,322	-0.15%
2019/06/24	0	0.00	2	107.00	108.00	-2	1,319	-0.15%
2019/06/18	1	102.00	0	0.00	102.00	1	1,338	0.07%
2019/06/17	1	103.00	0	0.00	103.50	1	1,351	0.07%
2019/06/13	0	0.00	44	103.64	103.50	-44	1,457	-3.02%
2019/06/06	1	99.90	1	101.00	101.50	0	1,570	0.00%
2019/06/05	0	0.00	3	103.00	101.00	-3	1,586	-0.19%
2019/06/04	1	100.50	1	101.50	102.00	0	1,591	0.00%
2019/06/03	3	100.50	0	0.00	100.50	3	1,586	0.19%
2019/05/24	2	100.00	2	99.35	100.00	0	1,611	0.00%
2019/05/23	1	97.00	5	97.36	98.70	-4	1,639	-0.24%
2019/05/16	4	111.88	449	107.02	105.50	-445	1,588	-28.01%	大賣/鉅額交易
2019/05/14	0	0.00	2	106.00	107.00	-2	1,519	-0.13%
2019/05/13	1	105.00	1	106.00	103.50	0	1,512	0.00%
2019/05/10	1	105.00	1	105.50	105.50	0	1,516	0.00%
2019/05/09	1	107.50	1	106.00	106.00	0	1,527	0.00%
2019/05/06	0	0.00	2	109.50	109.50	-2	1,565	-0.13%
2019/05/02	104	114.86	13	115.81	113.50	91	1,543	5.90%	大買/
2019/04/30	11	113.82	5	113.90	115.00	6	1,495	0.40%
2019/04/26	0	0.00	1	111.50	111.50	-1	1,400	-0.07%
2019/04/25	5	111.70	4	112.13	113.50	1	1,392	0.07%
2019/04/24	19	109.26	1	107.50	109.50	18	1,334	1.35%
2019/04/23	1	106.50	1	106.00	104.50	0	1,215	0.00%
2019/04/22	0	0.00	2	106.25	105.50	-2	1,199	-0.17%
2019/04/19	0	0.00	1	103.00	103.00	-1	1,183	-0.08%
2019/04/17	1	106.00	0	0.00	105.00	1	1,206	0.08%
2019/04/16	1	106.00	3	106.00	105.00	-2	1,214	-0.16%
2019/04/12	0	0.00	2	103.75	103.50	-2	1,244	-0.16%
2019/04/10	2	103.25	0	0.00	103.50	2	1,247	0.16%
2019/04/08	1	103.50	0	0.00	103.50	1	1,253	0.08%
2019/03/27	0	0.00	3	104.00	103.50	-3	1,307	-0.23%
2019/03/26	47	103.50	0	0.00	103.50	47	1,365	3.44%
2019/03/25	60	103.50	0	0.00	103.50	60	1,473	4.07%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	51	104.69	0	0.00	104.50	51	1,554	3.28%
2019/03/20	200	103.50	0	0.00	103.50	200	1,560	12.82%	大買/鉅額交易
2019/03/19	100	104.00	0	0.00	103.50	100	1,573	6.35%
2019/03/18	200	103.25	1	104.00	105.00	199	1,548	12.85%	大買/鉅額交易
2019/03/14	2	107.75	11	107.59	107.50	-9	1,498	-0.60%
2019/03/13	21	109.76	36	109.00	109.50	-15	1,483	-1.01%
2019/03/12	153	107.56	44	108.66	108.00	109	1,473	7.40%	大買/鉅額交易
2019/03/06	50	106.50	0	0.00	106.50	50	1,547	3.23%
2019/03/05	1	107.50	0	0.00	106.00	1	1,589	0.06%
2019/03/04	96	105.50	0	0.00	105.50	96	1,598	6.01%
2019/02/27	80	105.50	0	0.00	106.00	80	1,604	4.99%
2019/02/26	0	0.00	10	105.50	105.50	-10	1,626	-0.62%
2019/02/22	2	107.50	1	107.50	109.00	1	1,647	0.06%
2019/02/15	0	0.00	2	104.00	104.50	-2	1,801	-0.11%
2019/02/14	1	106.50	0	0.00	105.00	1	1,860	0.05%
2019/02/12	0	0.00	10	108.20	108.00	-10	1,934	-0.52%
2019/01/30	0	0.00	10	110.90	110.50	-10	1,988	-0.50%
2019/01/29	1	110.00	0	0.00	110.00	1	1,987	0.05%
2019/01/28	12	113.88	0	0.00	112.50	12	1,990	0.60%
2019/01/24	47	107.39	0	0.00	108.00	47	1,963	2.39%
2019/01/10	0	0.00	95	103.95	103.00	-95	2,145	-4.43%
2018/12/20	32	106.19	0	0.00	105.50	32	2,326	1.38%
2018/12/19	2	108.00	2	109.25	107.50	0	2,314	0.00%
2018/12/18	1	106.00	7	105.43	105.50	-6	2,262	-0.27%
2018/12/17	9	102.33	16	101.47	101.50	-7	2,156	-0.32%
2018/12/14	1	108.00	0	0.00	108.00	1	2,056	0.05%
2018/12/13	1	110.00	0	0.00	110.00	1	2,047	0.05%
2018/12/12	128	110.81	1	111.00	110.00	127	2,037	6.23%	大買/鉅額交易
2018/12/11	1	106.00	0	0.00	106.00	1	2,018	0.05%
2018/12/10	27	104.50	18	104.42	105.50	9	2,025	0.44%
2018/12/07	0	0.00	1	105.00	104.50	-1	2,013	-0.05%
2018/12/06	2	105.25	0	0.00	104.00	2	2,008	0.10%
2018/12/04	0	0.00	704	110.53	109.50	-704	2,003	-35.14%	大賣/鉅額交易
2018/12/03	0	0.00	29	118.41	116.00	-29	1,967	-1.47%
2018/11/29	0	0.00	1	110.00	109.00	-1	1,886	-0.05%
2018/11/28	11	112.45	0	0.00	111.00	11	1,864	0.59%
2018/11/27	0	0.00	7	107.00	108.00	-7	1,812	-0.39%
2018/11/23	0	0.00	4	104.88	105.50	-4	1,805	-0.22%
2018/11/22	25	106.72	0	0.00	105.00	25	1,783	1.40%
2018/11/21	2	106.50	1	104.50	104.50	1	1,771	0.06%
2018/11/19	0	0.00	2	107.00	109.00	-2	1,694	-0.12%
2018/11/16	0	0.00	1	106.00	106.00	-1	1,659	-0.06%
2018/11/15	3	105.33	0	0.00	106.00	3	1,629	0.18%
2018/11/14	230	104.58	4	104.00	105.00	226	1,576	14.34%	大買/鉅額交易
2018/11/09	0	0.00	2	103.00	102.50	-2	1,410	-0.14%
2018/11/07	0	0.00	1	101.00	99.60	-1	1,451	-0.07%
2018/11/02	201	95.15	0	0.00	94.00	201	1,434	14.01%	大買/鉅額交易
2018/10/30	0	0.00	8	84.38	85.70	-8	1,349	-0.59%
2018/10/29	2	85.00	0	0.00	86.30	2	1,344	0.15%
2018/10/26	0	0.00	4	86.20	86.30	-4	1,334	-0.30%
2018/10/25	0	0.00	1	86.00	87.00	-1	1,322	-0.08%
2018/10/24	0	0.00	1	92.30	92.10	-1	1,292	-0.08%
2018/10/23	0	0.00	2	93.90	91.20	-2	1,269	-0.16%
2018/10/22	101	94.44	0	0.00	94.50	101	1,256	8.04%	大買/鉅額交易
2018/10/19	6	95.77	6	96.15	94.30	0	1,246	0.00%
2018/10/18	25	95.14	4	90.85	95.00	21	1,218	1.72%
2018/10/17	18	85.53	0	0.00	89.80	18	1,155	1.56%
2018/10/16	2	81.75	0	0.00	81.90	2	1,109	0.18%
2018/10/12	2	83.00	0	0.00	83.90	2	1,074	0.19%
2018/10/11	0	0.00	65	80.36	81.20	-65	1,065	-6.10%
2018/10/08	2	91.10	0	0.00	91.10	2	1,043	0.19%
2018/10/03	0	0.00	10	98.10	92.90	-10	1,008	-0.99%
2018/10/01	0	0.00	1	99.10	96.90	-1	979	-0.10%
2018/09/28	0	0.00	5	94.04	96.50	-5	923	-0.54%
2018/09/27	1	91.00	5	92.00	91.00	-4	856	-0.47%
2018/09/12	4	78.50	0	0.00	78.70	4	797	0.50%
2018/09/11	1	78.60	0	0.00	79.70	1	794	0.13%
2018/09/06	0	0.00	1	85.10	84.50	-1	763	-0.13%
2018/08/30	6	85.08	3	85.30	84.30	3	765	0.39%
2018/08/29	3	84.00	0	0.00	84.30	3	752	0.40%
2018/08/17	6	82.82	0	0.00	81.60	6	779	0.77%
2018/08/14	2	89.10	0	0.00	82.80	2	718	0.28%
2018/08/13	0	0.00	2	89.50	89.90	-2	658	-0.30%
2018/08/08	0	0.00	2	103.00	103.00	-2	610	-0.33%
2018/08/03	0	0.00	10	101.00	102.50	-10	663	-1.51%
2018/07/31	0	0.00	220	100.59	101.50	-220	658	-33.40%	大賣/鉅額交易
2018/07/27	2	101.50	0	0.00	103.00	2	654	0.31%
2018/07/26	2	101.00	0	0.00	102.50	2	661	0.30%
2018/07/13	0	0.00	1	103.50	104.00	-1	843	-0.12%
2018/07/06	1	102.00	0	0.00	103.50	1	890	0.11%
2018/07/02	0	0.00	10	106.00	106.00	-10	929	-1.08%
2018/06/20	1	104.50	1	105.50	105.50	0	1,018	0.00%
2018/06/12	0	0.00	1	112.00	112.00	-1	1,116	-0.09%
2018/06/05	0	0.00	1	113.00	112.50	-1	1,200	-0.08%
2018/05/30	2	116.25	1	117.50	115.00	1	1,177	0.08%
2018/05/29	1	116.00	2	116.75	116.50	-1	1,173	-0.09%
2018/05/23	11	110.55	0	0.00	111.00	11	1,194	0.92%
2018/05/22	0	0.00	1	113.00	113.00	-1	1,200	-0.08%
2018/05/15	100	112.44	0	0.00	112.50	100	1,264	7.91%
2018/05/14	1	108.00	1	110.00	112.50	0	1,301	0.00%
2018/05/10	1	107.00	0	0.00	107.00	1	1,310	0.08%
2018/05/03	0	0.00	3	104.00	104.00	-3	1,424	-0.21%
2018/04/25	1	104.00	0	0.00	104.50	1	1,473	0.07%
2018/04/24	0	0.00	3	105.50	106.50	-3	1,510	-0.20%
2018/04/23	1	107.00	19	107.05	106.50	-18	1,485	-1.21%
2018/04/20	1	118.00	0	0.00	118.00	1	1,434	0.07%
2018/04/19	1	123.50	0	0.00	124.00	1	1,387	0.07%
2018/04/18	1	122.50	21	123.26	122.00	-20	1,391	-1.44%
2018/04/17	3	123.00	1	124.00	122.50	2	1,407	0.14%
2018/04/16	0	0.00	1	123.00	122.50	-1	1,484	-0.07%
2018/04/11	1	123.00	3	121.83	119.00	-2	1,523	-0.13%
2018/04/03	6	120.67	0	0.00	120.00	6	1,545	0.39%
2018/04/02	1	120.00	1	123.00	120.00	0	1,539	0.00%
2018/03/31	22	123.02	0	0.00	123.50	22	1,533	1.43%
2018/03/30	0	0.00	2	124.50	124.50	-2	1,537	-0.13%
2018/03/28	2	125.50	26	126.19	125.50	-24	1,530	-1.57%
2018/03/27	2	123.25	4	124.00	123.50	-2	1,512	-0.13%
2018/03/23	0	0.00	1	118.50	121.50	-1	1,527	-0.07%
2018/03/21	12	124.17	20	123.50	123.00	-8	1,521	-0.53%
2018/03/20	3	122.67	0	0.00	123.00	3	1,539	0.19%
2018/03/19	47	122.85	11	123.14	122.50	36	1,551	2.32%
2018/03/16	11	118.00	1	118.50	118.00	10	1,514	0.66%
2018/03/15	0	0.00	1	120.50	120.50	-1	1,534	-0.07%
2018/03/14	5	120.50	3	119.33	118.50	2	1,562	0.13%
2018/03/12	0	0.00	10	115.00	115.00	-10	1,573	-0.64%
2018/03/08	0	0.00	4	113.50	113.50	-4	1,647	-0.24%
2018/03/07	0	0.00	1	110.00	110.00	-1	1,673	-0.06%
2018/03/05	1	112.00	0	0.00	110.00	1	1,848	0.05%
2018/02/21	11	109.27	1	108.00	110.50	10	2,363	0.42%
2018/02/12	4	107.50	0	0.00	107.00	4	2,404	0.17%
2018/02/09	1	103.00	0	0.00	110.00	1	2,501	0.04%
2018/02/06	1	104.50	345	104.03	104.50	-344	2,686	-12.80%	大賣/鉅額交易
2018/02/05	2	114.00	0	0.00	115.50	2	2,828	0.07%
2018/02/02	0	0.00	1	117.50	117.00	-1	2,860	-0.03%
2018/02/01	3	119.00	0	0.00	120.00	3	2,890	0.10%
2018/01/31	1	119.50	0	0.00	119.00	1	2,886	0.03%
2018/01/23	0	0.00	1	128.50	127.50	-1	2,897	-0.03%
2018/01/22	1	130.50	1	131.50	128.50	0	2,894	0.00%
2018/01/19	0	0.00	5	129.00	127.00	-5	2,885	-0.17%
2018/01/18	4	130.50	0	0.00	130.00	4	2,896	0.14%
2018/01/17	1	125.00	1	125.50	126.00	0	2,845	0.00%
2018/01/15	6	124.42	0	0.00	123.00	6	2,841	0.21%
2018/01/12	1	121.50	1	122.50	125.00	0	2,831	0.00%
2018/01/11	0	0.00	1	120.00	123.00	-1	2,815	-0.04%
2018/01/10	3	127.00	0	0.00	125.50	3	2,786	0.11%
2018/01/09	0	0.00	1	136.50	131.50	-1	2,706	-0.04%
2018/01/08	1	132.50	0	0.00	134.50	1	2,681	0.04%
2018/01/05	1	133.50	3	131.50	133.00	-2	2,678	-0.07%
2018/01/04	1	135.50	1	135.50	135.50	0	2,676	0.00%
2018/01/03	1	133.50	1	134.50	140.00	0	2,672	0.00%
2018/01/02	46	132.27	0	0.00	132.50	46	2,663	1.73%