穩懋 (3105)-玉山券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.0
漲跌
▼2.0
漲幅
-1.38%
成交量
1,678張
產業
上櫃半導體類股
1765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

穩懋 (3105)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/25	2	142.75	12	142.38	143.00	-10	3,331	-0.30%
2024/04/24	0.2	143.34	24.4	143.64	145.00	-24.3	3,330	-0.73%
2024/04/23	2.4	138.89	601.1	138.49	140.00	-598.7	3,352	-17.86%	大賣/鉅額交易
2024/04/22	4.4	138.81	1	139.10	137.00	3.4	3,364	0.10%
2024/04/19	7.1	139.45	7.5	138.56	140.00	-0.4	3,365	-0.01%
2024/04/18	1.7	144.86	4	145.00	145.50	-2.3	3,305	-0.07%
2024/04/17	7.3	143.88	3.1	143.85	143.50	4.2	3,315	0.13%
2024/04/16	15.7	143.39	5.1	144.29	143.00	10.6	3,304	0.32%
2024/04/15	8.5	147.92	7	149.42	147.00	1.4	3,283	0.04%
2024/04/12	4.5	151.61	1	153.00	150.50	3.5	3,307	0.11%
2024/04/11	5	152.81	7.4	153.57	154.50	-2.3	3,291	-0.07%
2024/04/10	8.4	153.27	6.2	153.09	153.50	2.2	3,328	0.07%
2024/04/09	4.4	144.40	5.2	147.88	148.50	-0.8	3,360	-0.02%
2024/04/08	4.8	144.96	2.3	145.83	143.50	2.5	3,327	0.08%
2024/04/03	5.1	147.81	3	147.67	147.50	2.1	3,286	0.06%
2024/04/02	2.1	148.26	6	148.17	149.00	-3.9	3,290	-0.12%
2024/04/01	4.1	148.52	16.1	148.50	148.00	-12	3,291	-0.36%
2024/03/29	4.2	146.39	3.1	145.80	146.00	1.1	3,290	0.03%
2024/03/28	12.7	146.55	0	146.00	145.50	12.7	3,312	0.38%
2024/03/27	7.4	147.86	0.1	147.50	147.00	7.3	3,315	0.22%
2024/03/26	3.5	150.82	6	150.58	149.00	-2.5	3,324	-0.07%
2024/03/25	2.3	154.54	12.2	154.38	153.50	-9.9	3,337	-0.30%
2024/03/22	3.1	152.33	1	153.00	153.50	2.1	3,451	0.06%
2024/03/21	3.1	153.67	2.6	154.01	154.50	0.4	3,496	0.01%
2024/03/20	12.3	153.65	1.5	153.44	153.00	10.8	3,576	0.30%
2024/03/19	4.8	154.17	18.1	156.42	157.00	-13.2	3,580	-0.37%
2024/03/18	6.2	147.42	2	146.00	149.00	4.2	3,510	0.12%
2024/03/15	10.8	144.39	9.1	144.11	145.50	1.7	3,527	0.05%
2024/03/14	7.7	146.30	3.4	147.35	145.50	4.3	3,504	0.12%
2024/03/13	21.2	148.86	1.1	149.52	147.50	20.1	3,524	0.57%
2024/03/12	3.2	152.52	4.5	152.13	153.00	-1.3	3,528	-0.04%
2024/03/11	3.7	156.39	4	155.87	153.00	-0.3	3,532	-0.01%
2024/03/08	15.5	155.41	7.2	155.34	153.00	8.3	3,645	0.23%
2024/03/07	22.5	157.08	20.9	156.44	156.50	1.6	3,738	0.04%
2024/03/06	5.6	152.75	4	152.50	152.50	1.6	3,665	0.04%
2024/03/05	27.2	158.25	2.5	157.81	155.00	24.7	3,851	0.64%
2024/03/04	0.9	157.00	0.1	157.00	156.00	0.8	3,876	0.02%
2024/03/01	3.6	155.61	9.2	155.64	155.50	-5.6	3,952	-0.14%
2024/02/29	5.3	152.33	26	152.54	152.00	-20.7	4,142	-0.50%
2024/02/27	6.5	155.19	21.3	152.67	152.00	-14.7	4,486	-0.33%
2024/02/26	1.5	156.57	4.6	156.65	157.00	-3.1	4,737	-0.06%
2024/02/23	18	160.74	0.5	159.77	158.00	17.5	4,751	0.37%
2024/02/22	4.2	161.63	15.5	162.66	162.50	-11.2	4,741	-0.24%
2024/02/21	24.3	161.65	5.4	161.63	161.00	18.9	4,732	0.40%
2024/02/20	6.3	160.88	12.7	161.30	161.00	-6.4	4,712	-0.14%
2024/02/19	10.3	162.77	9.2	162.76	160.50	1.1	4,675	0.02%
2024/02/16	5.6	157.51	12	157.46	157.50	-6.4	4,620	-0.14%
2024/02/15	25	157.61	6	157.00	156.00	19	4,683	0.41%
2024/02/05	7.8	159.14	5.2	160.05	159.50	2.6	4,758	0.06%
2024/02/02	1	158.00	26.2	156.18	158.50	-25.2	4,806	-0.52%
2024/02/01	0.1	154.95	0	0.00	152.50	0.1	4,827	0.00%
2024/01/31	0.1	155.73	5.1	157.37	155.00	-5	4,873	-0.10%
2024/01/30	3.2	154.13	36.2	153.64	156.00	-33	4,966	-0.66%
2024/01/29	5.1	156.86	38	155.17	155.50	-32.9	5,030	-0.65%
2024/01/26	2	153.00	6	153.92	154.50	-4	5,231	-0.08%
2024/01/25	0.2	152.29	2.3	151.93	151.00	-2.1	5,359	-0.04%
2024/01/24	3	154.50	6.7	153.73	154.50	-3.6	5,627	-0.06%
2024/01/23	3	150.50	9.1	150.99	151.00	-6.1	6,409	-0.10%
2024/01/22	2.1	150.28	3.6	150.00	151.00	-1.5	6,477	-0.02%
2024/01/19	7.4	150.77	11	150.09	150.50	-3.6	6,583	-0.05%
2024/01/18	10.1	145.95	5.2	146.02	145.50	4.9	6,627	0.07%
2024/01/17	9.1	147.74	4	147.25	146.00	5.1	6,639	0.08%
2024/01/16	0.1	153.00	7	152.21	152.50	-7	6,607	-0.11%
2024/01/15	8	150.56	3.5	150.14	151.00	4.5	6,614	0.07%
2024/01/12	0.2	151.00	0	0.00	151.00	0.2	6,674	0.00%
2024/01/11	8.2	149.46	1	150.48	150.50	7.2	6,724	0.11%
2024/01/10	1.4	148.64	1	148.50	148.00	0.4	6,775	0.01%
2024/01/09	4.2	149.71	1.1	150.03	149.00	3.1	6,851	0.05%
2024/01/08	18.5	151.95	15.5	151.82	149.50	3	6,929	0.04%
2024/01/05	2.1	147.76	4	148.25	148.00	-1.9	6,927	-0.03%
2024/01/04	23	145.91	13.1	147.83	146.00	9.9	6,933	0.14%
2024/01/03	18.7	148.86	10.2	148.86	148.00	8.5	6,875	0.12%
2024/01/02	1.3	156.75	2.4	156.41	156.00	-1.1	6,836	-0.02%
2023/12/29	9	158.78	2.4	158.81	159.00	6.7	6,862	0.10%
2023/12/28	2.2	157.77	6.1	157.59	157.50	-3.8	6,899	-0.06%
2023/12/27	1.3	159.39	16.2	159.01	159.50	-14.8	6,930	-0.21%
2023/12/26	0	0.00	4	158.00	158.50	-4	6,974	-0.06%
2023/12/25	1.9	157.57	3	156.50	157.50	-1.1	7,028	-0.02%
2023/12/22	2.2	154.53	4	154.62	154.50	-1.9	7,032	-0.03%
2023/12/21	8.7	152.04	7.5	151.67	152.00	1.2	7,027	0.02%
2023/12/20	8.3	154.28	5	154.00	153.50	3.3	6,999	0.05%
2023/12/19	21.3	155.04	22.5	155.68	153.50	-1.2	6,969	-0.02%
2023/12/18	20.7	164.57	18.4	163.00	161.50	2.3	6,880	0.03%
2023/12/15	6.4	168.85	1.1	170.91	170.00	5.3	6,817	0.08%
2023/12/14	10	168.95	15.1	168.61	169.00	-5.1	6,756	-0.08%
2023/12/13	3	166.33	3	167.00	167.00	0	6,777	0.00%
2023/12/12	1	168.00	8	168.44	167.00	-7	6,836	-0.10%
2023/12/11	5.1	166.72	2.6	166.62	166.00	2.5	6,823	0.04%
2023/12/08	13.1	168.46	24.2	168.67	167.50	-11.1	6,802	-0.16%
2023/12/07	26	166.62	15.4	170.08	166.00	10.7	6,782	0.16%
2023/12/06	14.2	170.18	7.2	170.36	170.00	6.9	6,750	0.10%
2023/12/05	13.2	170.76	27.8	170.90	171.50	-14.6	6,759	-0.22%
2023/12/04	19.8	173.03	33.4	172.61	169.50	-13.5	6,704	-0.20%
2023/12/01	13.1	169.06	2.1	170.95	167.50	11	6,587	0.17%
2023/11/30	19.1	170.63	26.4	170.28	172.00	-7.2	6,610	-0.11%
2023/11/29	19.4	166.56	23.1	166.87	168.00	-3.7	6,503	-0.06%
2023/11/28	4.1	160.02	11.2	161.91	163.50	-7.1	6,526	-0.11%
2023/11/27	23.8	161.68	28.7	160.68	157.00	-4.9	6,965	-0.07%
2023/11/24	77.6	165.45	55.4	165.35	167.00	22.2	6,829	0.33%
2023/11/22	7.1	151.17	0.1	152.36	151.50	7	6,247	0.11%
2023/11/21	5.1	152.12	2.8	152.60	153.00	2.3	6,253	0.04%
2023/11/20	13.1	153.70	0.1	153.55	152.00	13	6,277	0.21%
2023/11/17	1.3	152.88	2	154.73	152.50	-0.7	6,286	-0.01%
2023/11/16	1.4	153.67	6.6	155.86	153.50	-5.2	6,303	-0.08%
2023/11/15	7.3	154.97	6	155.08	154.50	1.3	6,332	0.02%
2023/11/14	5.3	151.04	3.8	152.70	154.00	1.5	6,304	0.02%
2023/11/13	22.2	152.72	14.6	152.82	152.00	7.6	6,369	0.12%
2023/11/10	17	153.76	17.1	155.29	156.50	-0.1	6,263	0.00%
2023/11/09	3	154.50	6.2	153.71	154.50	-3.2	6,241	-0.05%
2023/11/08	16.2	153.55	10.4	152.79	152.00	5.7	6,221	0.09%
2023/11/07	9.6	155.23	8.4	153.23	153.00	1.1	6,276	0.02%
2023/11/06	11.6	154.60	17.3	154.73	155.00	-5.7	6,175	-0.09%
2023/11/03	17.6	152.58	29.3	153.03	150.50	-11.7	6,090	-0.19%
2023/11/02	26.2	147.21	33.6	148.35	149.50	-7.5	5,899	-0.13%
2023/11/01	55.2	147.85	53.1	147.91	147.00	2	5,764	0.04%
2023/10/31	78.6	146.87	132.5	146.84	145.00	-53.9	5,542	-0.97%	大賣/
2023/10/30	0	0.00	29	140.00	140.00	-29	4,808	-0.60%
2023/10/27	3.2	126.54	8	124.75	127.50	-4.9	4,977	-0.10%
2023/10/26	22.7	123.45	3	122.17	121.00	19.7	4,942	0.40%
2023/10/25	1.1	127.56	0	0.00	127.50	1.1	4,950	0.02%
2023/10/24	2.4	126.04	1	126.00	127.00	1.4	4,970	0.03%
2023/10/23	15.5	125.72	2.2	125.53	125.50	13.3	5,039	0.26%
2023/10/20	9.7	127.61	1	126.50	126.50	8.7	5,102	0.17%
2023/10/19	4	130.66	0.1	131.00	130.50	3.9	5,160	0.08%
2023/10/18	4.2	136.46	1	138.49	134.00	3.1	5,171	0.06%
2023/10/17	0.3	139.57	10.5	140.64	139.00	-10.2	5,267	-0.19%
2023/10/16	8.4	138.89	3.5	139.14	138.00	4.9	5,362	0.09%
2023/10/13	2.1	133.75	6	135.41	137.00	-4	5,319	-0.07%
2023/10/12	0.2	133.95	30	134.50	134.50	-29.8	5,329	-0.56%
2023/10/11	7	133.72	1.2	135.00	133.00	5.8	5,376	0.11%
2023/10/06	7	136.21	9	136.17	134.50	-2	5,465	-0.04%
2023/10/05	3.1	135.02	0	0.00	135.00	3.1	5,470	0.06%
2023/10/04	3.6	133.86	3.4	134.47	134.50	0.2	5,497	0.00%
2023/10/03	27.2	132.88	30	134.50	132.50	-2.8	5,507	-0.05%
2023/10/02	166.3	133.66	111	134.14	134.50	55.3	5,573	0.99%	大買/大賣/
2023/09/28	16.3	129.19	0.2	128.96	129.00	16	5,718	0.28%
2023/09/27	1.9	132.20	1.2	130.22	130.50	0.7	5,746	0.01%
2023/09/26	7.3	133.07	2.2	134.41	132.00	5.1	5,774	0.09%
2023/09/25	0.3	135.94	2.2	136.00	135.50	-1.9	5,790	-0.03%
2023/09/22	2.3	135.14	1.1	136.36	136.00	1.2	5,810	0.02%
2023/09/21	7	135.71	6.3	137.67	135.00	0.7	5,844	0.01%
2023/09/20	1	141.49	18	140.03	139.50	-17	5,817	-0.29%
2023/09/19	12.4	141.67	12.1	142.22	140.00	0.4	5,830	0.01%
2023/09/18	9.1	145.62	10.1	144.36	144.00	-1	5,842	-0.02%
2023/09/15	9.8	145.32	14	145.36	145.50	-4.2	5,838	-0.07%
2023/09/14	2.2	141.04	3.2	141.55	142.50	-1	5,779	-0.02%
2023/09/13	3.2	140.00	10	138.65	139.00	-6.8	5,784	-0.12%
2023/09/12	9.4	139.78	2	140.00	139.50	7.4	5,816	0.13%
2023/09/11	11.8	139.96	11.1	139.90	137.50	0.7	5,875	0.01%
2023/09/08	17.4	138.95	15	138.80	138.00	2.4	5,914	0.04%
2023/09/07	21.2	144.48	18.1	143.93	143.00	3.1	5,929	0.05%
2023/09/06	7.5	143.32	17.5	143.52	143.50	-10	5,936	-0.17%
2023/09/05	12.2	143.45	13	143.42	143.00	-0.8	5,980	-0.01%
2023/09/04	48.2	142.85	25.9	143.24	144.00	22.4	6,023	0.37%
2023/09/01	11.6	140.29	11.3	140.05	140.50	0.3	6,125	0.01%
2023/08/31	5.1	133.95	7	135.36	136.00	-1.9	6,007	-0.03%
2023/08/30	17.2	135.17	12.2	134.97	134.00	5	5,511	0.09%
2023/08/29	4.1	130.14	1	130.50	131.00	3.1	5,456	0.06%
2023/08/28	7.1	130.14	1	130.00	129.50	6.1	5,422	0.11%
2023/08/25	601.2	128.24	2	128.25	128.00	599.2	5,428	11.04%	大買/鉅額交易
2023/08/24	197.4	128.64	4.3	129.38	129.50	193	5,412	3.57%	大買/鉅額交易
2023/08/23	6.2	127.78	1.1	127.61	128.50	5	5,392	0.09%
2023/08/22	5.3	129.32	1.4	128.79	128.50	3.9	5,365	0.07%
2023/08/21	3.4	129.45	2.9	129.36	129.00	0.4	5,350	0.01%
2023/08/18	4.2	131.65	8	131.56	132.00	-3.8	5,331	-0.07%
2023/08/17	11.8	130.32	4.8	130.26	130.00	7	5,344	0.13%
2023/08/16	12.2	134.64	3.1	135.35	135.50	9.1	5,261	0.17%
2023/08/15	14.8	136.12	8	135.75	135.00	6.8	5,227	0.13%
2023/08/14	2.4	138.45	54.2	138.83	138.50	-51.9	5,183	-1.00%
2023/08/11	10.3	144.25	42	144.51	143.50	-31.7	5,165	-0.61%
2023/08/10	1.1	148.08	0	0.00	150.50	1.1	5,128	0.02%
2023/08/09	1.2	151.01	6.5	151.50	151.50	-5.3	5,250	-0.10%
2023/08/08	1.4	149.41	7	149.64	151.00	-5.6	5,248	-0.11%
2023/08/07	5.5	153.75	0	0.00	152.00	5.5	5,226	0.10%
2023/08/04	6.2	153.55	7.2	154.95	154.50	-1	5,214	-0.02%
2023/08/02	8.7	151.93	5	152.30	153.00	3.7	5,157	0.07%
2023/08/01	42.7	151.54	19	153.47	150.00	23.7	5,078	0.47%
2023/07/31	11.2	165.37	6.1	164.59	164.00	5.2	4,837	0.11%
2023/07/28	6.1	168.07	10.2	168.17	166.50	-4.1	4,759	-0.09%
2023/07/27	2	164.26	4	168.25	166.00	-2	4,707	-0.04%
2023/07/26	20.4	164.61	4.8	164.00	162.50	15.6	4,712	0.33%
2023/07/25	20.3	170.35	22.1	170.34	168.00	-1.8	4,801	-0.04%
2023/07/24	29.3	176.17	20.1	176.49	172.50	9.2	4,784	0.19%
2023/07/21	18.2	178.49	7.2	177.34	178.00	11	4,743	0.23%
2023/07/20	24	178.15	19.1	179.46	177.50	4.9	4,731	0.10%
2023/07/19	30.6	178.84	39.3	177.44	171.50	-8.7	4,573	-0.19%
2023/07/18	19.2	174.32	41.4	173.79	174.50	-22.3	4,427	-0.50%
2023/07/17	16.6	173.24	27.2	173.92	173.50	-10.6	4,414	-0.24%
2023/07/14	32.1	175.63	49.1	175.80	176.50	-17	4,411	-0.38%
2023/07/13	41.5	174.02	23.8	174.71	173.50	17.7	4,409	0.40%
2023/07/12	42.1	171.90	66	171.14	170.50	-24	4,324	-0.55%
2023/07/11	37.3	170.01	4.1	169.25	170.50	33.2	4,289	0.77%
2023/07/10	7.1	169.01	3.1	168.40	167.00	4	4,272	0.09%
2023/07/07	4.2	167.13	9.2	167.84	167.50	-5	4,255	-0.12%
2023/07/06	125.6	174.08	33.1	174.58	171.50	92.5	4,203	2.20%	大買/
2023/07/05	144.2	169.47	12.3	168.67	167.00	131.9	4,044	3.26%	大買/鉅額交易
2023/07/04	8.2	166.27	10.4	166.06	168.00	-2.2	3,990	-0.06%
2023/07/03	7.1	164.03	6.1	164.01	164.00	1.1	4,004	0.03%
2023/06/30	17.6	164.96	2.1	164.10	164.00	15.5	4,017	0.39%
2023/06/29	18.1	165.59	2.6	167.09	165.00	15.5	4,089	0.38%
2023/06/28	6.2	167.30	0	0.00	167.00	6.2	4,294	0.14%
2023/06/27	2.3	169.63	8	167.25	166.00	-5.7	4,471	-0.13%
2023/06/26	6.3	166.09	12.5	166.58	165.50	-6.2	4,585	-0.14%
2023/06/21	5.7	170.43	7.2	171.51	170.00	-1.5	4,663	-0.03%
2023/06/20	18.3	176.31	26.2	174.47	173.50	-7.9	4,626	-0.17%
2023/06/19	13	178.96	3	178.67	178.00	10	4,615	0.22%
2023/06/16	11.3	180.31	0.3	179.51	179.50	11	4,641	0.24%
2023/06/15	17.2	183.01	4.1	182.62	181.50	13.1	4,649	0.28%
2023/06/14	11.2	179.95	5.1	180.98	180.00	6	4,613	0.13%
2023/06/13	5.8	176.62	11.3	176.87	176.00	-5.5	4,556	-0.12%
2023/06/12	20.1	179.97	27	177.78	177.00	-6.9	4,501	-0.15%
2023/06/09	18.5	173.49	3.7	175.42	175.50	14.8	4,419	0.34%
2023/06/08	30.2	176.51	13.3	176.51	175.00	16.9	4,386	0.39%
2023/06/07	12.2	174.48	31.2	174.33	177.00	-19	4,363	-0.44%
2023/06/06	5	162.40	3.5	162.41	161.00	1.6	4,185	0.04%
2023/06/05	3.1	164.16	32.5	163.99	164.00	-29.4	4,202	-0.70%
2023/06/02	5.4	160.47	2.7	160.13	160.00	2.7	4,214	0.06%
2023/06/01	1	158.50	5	158.30	158.00	-4	4,268	-0.09%
2023/05/31	3	160.17	3	159.67	159.50	0	4,308	0.00%
2023/05/30	11	158.09	22.3	158.93	159.00	-11.3	4,288	-0.26%
2023/05/29	4.5	158.42	7.1	158.15	159.00	-2.5	4,334	-0.06%
2023/05/26	7.3	155.30	11	155.00	155.00	-3.7	4,342	-0.08%
2023/05/25	15.1	153.01	4.1	154.24	152.50	11.1	4,347	0.25%
2023/05/24	4.1	153.02	0	153.50	153.00	4.1	4,359	0.09%
2023/05/23	1.1	154.60	3.3	154.20	156.50	-2.2	4,415	-0.05%
2023/05/22	4.3	148.89	3.1	151.44	150.00	1.2	4,418	0.03%
2023/05/19	3	148.85	7.4	150.27	151.50	-4.3	4,421	-0.10%
2023/05/18	1.4	151.97	4.1	151.14	150.50	-2.8	4,460	-0.06%
2023/05/17	0.3	148.17	3.1	149.65	151.50	-2.8	4,560	-0.06%
2023/05/16	17.6	147.94	16	145.47	148.00	1.6	4,586	0.04%
2023/05/15	24.1	145.31	9.1	145.59	144.00	14.9	4,618	0.32%
2023/05/12	0.1	157.92	0	0.00	159.00	0.1	4,752	0.00%
2023/05/11	2.2	158.13	5.1	159.09	157.00	-2.9	4,784	-0.06%
2023/05/10	6	163.67	0	0.00	163.00	6	4,864	0.12%
2023/05/09	15.3	165.51	11.5	166.28	166.00	3.8	4,957	0.08%
2023/05/08	1.1	167.07	11	167.23	166.50	-9.9	5,034	-0.20%
2023/05/05	6	164.84	2	166.50	165.00	4	5,110	0.08%
2023/05/04	2.1	164.29	1.1	163.64	165.00	1	5,181	0.02%
2023/05/03	4.5	164.63	1	165.97	163.50	3.5	5,295	0.07%
2023/05/02	12.2	166.67	10.4	166.12	167.50	1.8	5,342	0.03%
2023/04/28	13.4	163.83	10.1	163.32	163.50	3.3	5,481	0.06%
2023/04/27	15.2	160.25	3.1	160.52	160.00	12.2	5,404	0.23%
2023/04/26	6.9	160.53	47.3	160.81	160.00	-40.4	5,480	-0.74%
2023/04/25	638.7	165.81	21.8	166.47	165.00	617	5,583	11.05%	大買/鉅額交易
2023/04/24	1.1	171.06	6.1	171.23	170.50	-5	5,698	-0.09%
2023/04/21	11.6	170.90	10	170.50	169.00	1.6	5,933	0.03%
2023/04/20	4.8	175.56	9.1	176.05	173.00	-4.3	6,205	-0.07%
2023/04/19	5.1	178.33	3.1	176.80	176.00	2	6,377	0.03%
2023/04/18	7	183.15	4	187.62	182.00	3	6,430	0.05%
2023/04/17	10.1	184.40	9.1	185.00	185.50	1	6,424	0.02%
2023/04/14	0.2	182.50	3	182.50	183.00	-2.8	6,413	-0.04%
2023/04/13	25.7	183.52	15.3	183.70	182.00	10.5	6,426	0.16%
2023/04/12	6.2	183.69	2.1	183.98	183.50	4.1	6,422	0.06%
2023/04/11	6.4	184.20	58.4	184.99	184.50	-52	6,426	-0.81%
2023/04/10	6.2	182.96	18.6	183.35	185.00	-12.3	6,388	-0.19%
2023/04/07	14.1	182.90	3.1	183.85	182.00	11.1	6,379	0.17%
2023/04/06	11.2	183.99	6	182.93	184.50	5.1	6,335	0.08%
2023/03/31	3	181.50	20.1	180.95	182.50	-17.1	6,287	-0.27%
2023/03/30	25	179.26	26.2	180.33	181.50	-1.2	6,254	-0.02%
2023/03/29	44.5	182.36	35	180.49	178.50	9.5	6,181	0.15%
2023/03/28	119.2	183.76	38.4	183.79	186.00	80.8	5,953	1.36%	大買/
2023/03/27	90.5	180.06	56.1	182.67	181.00	34.5	5,780	0.60%
2023/03/24	10	178.60	14.7	177.92	179.50	-4.7	5,711	-0.08%
2023/03/23	5	173.20	3.2	173.69	173.50	1.8	5,597	0.03%
2023/03/22	1.1	171.58	14	171.57	171.50	-12.9	5,604	-0.23%
2023/03/21	2.2	171.37	3.1	171.83	172.00	-0.9	5,625	-0.02%
2023/03/20	16	171.25	8	172.44	171.00	8	5,601	0.14%
2023/03/17	1	167.50	10	168.00	168.00	-9	5,550	-0.16%
2023/03/16	8	165.37	20	164.50	165.50	-12	5,513	-0.22%
2023/03/15	3.2	166.10	2	167.75	165.50	1.2	5,549	0.02%
2023/03/14	1.1	162.55	0	164.63	162.50	1	5,550	0.02%
2023/03/13	5.5	164.86	2	165.00	165.00	3.5	5,584	0.06%
2023/03/10	15.3	165.86	3.1	168.28	164.50	12.3	5,589	0.22%
2023/03/09	11.1	174.82	2	175.00	174.00	9.1	5,537	0.16%
2023/03/08	4	173.50	3.3	173.42	176.50	0.7	5,521	0.01%
2023/03/07	7	175.93	14.2	174.22	173.00	-7.2	5,514	-0.13%
2023/03/06	14	175.14	13	174.19	175.50	1	5,485	0.02%
2023/03/03	3.2	168.42	0	168.25	167.00	3.2	5,445	0.06%
2023/03/02	1	167.51	2	166.25	167.00	-1	5,562	-0.02%
2023/03/01	7.4	166.00	0.4	166.24	166.50	7	5,585	0.13%
2023/02/24	3.5	172.52	5.3	170.12	170.00	-1.8	5,534	-0.03%
2023/02/23	2.5	174.60	2.6	174.73	174.50	-0.1	5,504	0.00%
2023/02/22	16.2	172.70	46.1	172.47	172.00	-29.9	5,511	-0.54%
2023/02/21	4.3	178.69	5.4	178.82	177.00	-1.2	5,501	-0.02%
2023/02/20	4	177.10	4.1	176.51	178.00	-0.2	5,513	0.00%
2023/02/17	5	173.40	6	172.33	173.00	-1	5,504	-0.02%
2023/02/16	8.1	171.58	3	172.00	171.00	5.1	5,525	0.09%
2023/02/15	31.1	174.45	31.1	173.39	173.00	0	5,596	0.00%
2023/02/14	7	170.43	9	170.94	170.50	-2	5,514	-0.04%
2023/02/13	6.2	169.84	3.9	168.90	169.00	2.3	5,559	0.04%
2023/02/10	26.5	166.72	18	168.70	171.00	8.5	5,535	0.15%
2023/02/09	1.2	173.09	0	0.00	172.50	1.2	5,319	0.02%
2023/02/08	3.3	174.03	2	176.50	175.50	1.3	5,338	0.03%
2023/02/07	12.1	172.96	8	173.00	173.00	4.1	5,296	0.08%
2023/02/06	4.1	180.35	3.2	180.63	176.00	0.9	5,253	0.02%
2023/02/03	19.1	184.89	32.2	183.16	183.00	-13.1	5,302	-0.25%
2023/02/02	18.5	188.24	11.4	189.58	187.50	7.1	5,419	0.13%
2023/02/01	11.2	189.47	9.2	191.43	191.50	2.1	5,543	0.04%
2023/01/31	9.2	191.49	12.2	191.11	192.00	-3	5,462	-0.06%
2023/01/30	14.1	190.14	35.5	192.23	194.00	-21.5	5,495	-0.39%
2023/01/17	24.1	178.33	20	177.40	180.00	4.1	5,448	0.07%
2023/01/16	50.1	176.39	49.1	174.90	179.00	1	5,451	0.02%
2023/01/13	18.2	176.16	25.1	174.76	170.50	-6.9	5,386	-0.13%
2023/01/12	13.1	180.94	41.5	182.47	183.50	-28.4	5,283	-0.54%
2023/01/11	30.5	180.47	50.1	179.26	183.00	-19.5	5,164	-0.38%
2023/01/10	79.4	174.05	70.1	174.86	176.00	9.3	5,045	0.18%
2023/01/09	6	162.83	40.4	164.03	170.50	-34.4	4,797	-0.72%
2023/01/06	17.1	152.87	18.8	151.23	155.00	-1.7	4,662	-0.04%
2023/01/05	19.1	148.06	14	148.11	146.00	5.1	4,635	0.11%
2023/01/04	11	144.05	6	143.83	143.00	5	4,643	0.11%
2023/01/03	3	142.33	11	141.82	143.00	-8	4,716	-0.17%
2022/12/30	10.2	141.22	9	137.28	136.50	1.2	4,778	0.02%
2022/12/29	4.1	136.74	3	137.00	141.50	1.1	4,994	0.02%
2022/12/28	6	140.50	0	0.00	140.00	6	5,058	0.12%
2022/12/27	0.2	140.25	6	140.17	140.00	-5.8	5,073	-0.11%
2022/12/26	0.1	136.71	0	0.00	135.50	0.1	5,085	0.00%
2022/12/23	2	137.76	6	134.08	138.00	-4	5,193	-0.08%
2022/12/22	3.2	139.26	2	138.25	137.50	1.2	5,241	0.02%
2022/12/21	3.5	137.59	0	137.00	136.00	3.5	5,285	0.07%
2022/12/20	4.1	140.67	1	142.50	137.00	3.1	5,293	0.06%
2022/12/19	1	147.00	1	148.50	146.50	0	5,304	0.00%
2022/12/16	7	147.00	10.6	146.22	146.00	-3.6	5,386	-0.07%
2022/12/15	3.1	153.66	4	153.75	152.00	-1	5,411	-0.02%
2022/12/14	1	151.02	11	152.86	154.00	-10	5,419	-0.18%
2022/12/13	4	151.88	5.1	154.27	148.50	-1.1	5,411	-0.02%
2022/12/12	1.1	149.01	7	147.43	150.50	-5.9	5,371	-0.11%
2022/12/09	7	151.29	6	153.75	149.50	1	5,376	0.02%
2022/12/08	3	149.50	6.5	151.63	150.50	-3.5	5,383	-0.07%
2022/12/07	2.1	152.05	12	152.92	151.50	-9.9	5,378	-0.18%
2022/12/06	2	159.25	2.1	157.66	157.50	-0.1	5,334	0.00%
2022/12/05	9	165.06	1	163.02	163.00	8	5,329	0.15%
2022/12/02	20	163.55	17.1	166.20	164.50	2.9	5,278	0.05%
2022/12/01	9.1	160.35	12.1	161.92	162.50	-3	5,249	-0.06%
2022/11/30	0.1	155.50	1.4	156.29	156.00	-1.4	5,218	-0.03%
2022/11/29	4.7	155.96	9	155.22	155.00	-4.3	5,224	-0.08%
2022/11/28	1.3	158.38	1	157.00	159.50	0.3	5,255	0.01%
2022/11/25	14	159.57	7.1	158.24	158.50	6.9	5,388	0.13%
2022/11/24	42.2	161.92	25.3	163.99	162.50	16.9	5,463	0.31%
2022/11/23	1.1	154.14	1	155.00	157.00	0.1	5,314	0.00%
2022/11/22	1	149.50	0.2	152.50	153.50	0.8	5,319	0.02%
2022/11/21	0	154.02	4	152.50	152.50	-4	5,329	-0.07%
2022/11/18	10.1	157.98	11.1	157.65	156.00	-1	5,325	-0.02%
2022/11/17	0.4	156.43	9.3	157.07	158.00	-8.9	5,309	-0.17%
2022/11/16	2.1	151.05	5	153.60	156.00	-2.9	5,273	-0.05%
2022/11/15	8	153.50	13.2	153.11	154.50	-5.1	5,199	-0.10%
2022/11/14	6.4	150.41	1.1	154.23	152.00	5.2	5,180	0.10%
2022/11/11	4.8	145.18	8.6	151.79	146.50	-3.8	5,134	-0.07%
2022/11/10	3.3	140.82	4	139.64	142.00	-0.7	5,007	-0.01%
2022/11/09	7.1	138.00	11.1	139.38	141.00	-4	4,990	-0.08%
2022/11/08	8.2	135.55	7.2	135.46	134.00	1	4,925	0.02%
2022/11/07	1.1	132.59	5.4	133.44	133.00	-4.3	4,884	-0.09%
2022/11/04	6.1	127.18	4.1	127.11	128.50	2	4,849	0.04%
2022/11/03	5	126.60	11	126.91	129.50	-6	4,785	-0.13%
2022/11/02	8	125.25	8.1	125.81	126.50	-0.1	4,750	0.00%
2022/11/01	6.1	124.57	5.4	123.24	124.00	0.7	4,722	0.01%
2022/10/31	11.1	117.42	12.3	118.71	122.00	-1.2	4,630	-0.02%
2022/10/28	14.2	111.59	31	112.40	114.00	-16.8	4,484	-0.37%
2022/10/27	4	117.13	1	117.00	117.00	3	4,318	0.07%
2022/10/26	6	115.17	4.1	114.27	115.00	1.9	4,321	0.04%
2022/10/25	8.1	116.44	2	120.25	115.00	6.1	4,258	0.14%
2022/10/24	6	125.75	4	125.26	125.00	2	4,231	0.05%
2022/10/21	4.2	122.45	1.1	124.83	121.50	3.1	4,304	0.07%
2022/10/20	23.1	123.74	1	123.00	123.00	22.1	4,460	0.50%
2022/10/19	1.1	127.96	9.1	128.95	127.00	-8	4,490	-0.18%
2022/10/18	46.1	126.53	46	127.61	128.00	0.1	4,502	0.00%
2022/10/17	1.1	127.36	5	129.80	131.50	-3.9	4,413	-0.09%
2022/10/14	9.2	129.04	0.8	128.73	128.50	8.4	4,445	0.19%
2022/10/13	3.4	123.53	9	123.17	123.00	-5.6	4,393	-0.13%
2022/10/12	2.3	121.47	4	122.13	122.00	-1.7	4,339	-0.04%
2022/10/11	10.5	120.88	8	120.50	119.00	2.5	4,282	0.06%
2022/10/07	6.3	129.23	6	128.17	127.00	0.3	4,233	0.01%
2022/10/06	41.3	132.78	7	132.50	131.50	34.3	4,182	0.82%
2022/10/05	1.8	135.00	3.2	137.96	140.00	-1.4	3,972	-0.04%
2022/10/04	12.2	127.72	11	127.91	127.50	1.2	3,964	0.03%
2022/10/03	6.3	123.07	6	124.00	123.50	0.3	3,958	0.01%
2022/09/30	34	120.65	27.1	120.91	123.50	6.9	3,964	0.17%
2022/09/29	10.9	124.57	8	122.44	123.00	2.9	3,916	0.08%
2022/09/28	27.3	128.11	22.1	128.68	126.00	5.2	3,929	0.13%
2022/09/27	22	135.27	12	135.13	136.00	10	3,895	0.26%
2022/09/26	15.1	138.03	3.1	137.07	135.50	12.1	3,919	0.31%
2022/09/23	360.2	143.35	5	142.59	144.00	355.2	3,936	9.02%	大買/鉅額交易
2022/09/22	34.9	146.65	20.1	146.79	146.00	14.8	3,865	0.38%
2022/09/21	6.1	153.75	0	0.00	155.00	6.1	3,778	0.16%
2022/09/20	6.2	156.30	2	156.00	156.50	4.2	3,785	0.11%
2022/09/19	7.1	158.57	0	159.00	158.50	7.1	3,792	0.19%
2022/09/16	3	161.16	3	159.85	159.50	0	3,808	0.00%
2022/09/15	1.1	162.65	0	0.00	163.50	1.1	3,800	0.03%
2022/09/14	4.2	162.14	3.1	161.67	162.50	1.1	3,815	0.03%
2022/09/13	8	167.81	2.1	165.81	165.50	5.9	3,825	0.15%
2022/09/12	5.2	166.69	6	167.50	166.00	-0.9	3,850	-0.02%
2022/09/08	6	162.58	1	161.50	163.00	5	3,871	0.13%
2022/09/07	13.2	158.86	8	159.25	159.00	5.2	3,887	0.13%
2022/09/06	1.1	162.90	0.1	163.50	160.50	1	3,885	0.03%
2022/09/05	3.1	162.79	0.6	161.67	161.00	2.5	3,918	0.06%
2022/09/02	18.7	164.93	13	163.96	165.00	5.7	3,940	0.14%
2022/09/01	35.7	171.65	30.2	172.02	167.00	5.5	3,896	0.14%
2022/08/31	15	172.47	23.1	177.34	178.50	-8.1	3,774	-0.21%
2022/08/30	12.1	162.51	4	162.88	162.50	8.1	3,705	0.22%
2022/08/29	26.8	161.31	2	161.49	160.50	24.8	3,759	0.66%
2022/08/26	4.4	172.02	3.1	173.27	169.50	1.3	3,908	0.03%
2022/08/25	1	169.00	1	167.50	167.50	0	3,921	0.00%
2022/08/24	4.3	167.35	0.1	167.00	166.00	4.3	4,011	0.11%
2022/08/23	9.4	170.16	7.1	169.83	170.50	2.2	4,178	0.05%
2022/08/22	6.4	170.66	3	171.83	170.00	3.4	4,325	0.08%
2022/08/19	10	173.50	10.3	174.02	174.00	-0.2	4,424	-0.01%
2022/08/18	9.1	170.84	1.1	171.50	170.00	8	4,416	0.18%
2022/08/17	27	176.48	28.3	175.86	176.50	-1.3	4,374	-0.03%
2022/08/16	42.1	176.66	48.1	174.20	174.00	-6	4,372	-0.14%
2022/08/15	25	173.78	36	175.81	176.50	-11	4,347	-0.25%
2022/08/12	37.2	170.49	34	171.63	173.50	3.2	4,307	0.07%
2022/08/11	12.2	165.81	17.6	167.09	167.50	-5.4	4,296	-0.12%
2022/08/10	4	162.50	3	162.33	162.00	1	4,311	0.02%
2022/08/09	18	164.17	15	164.00	164.00	3	4,338	0.07%
2022/08/08	14.3	162.70	14.2	164.16	167.00	0.1	4,333	0.00%
2022/08/05	4.3	162.71	3	164.50	165.00	1.3	4,327	0.03%
2022/08/04	0.2	159.07	3	159.83	161.00	-2.8	4,311	-0.06%
2022/08/03	11	155.59	9.6	156.52	157.00	1.4	4,263	0.03%
2022/08/02	17.2	154.54	16.1	156.49	158.00	1.1	4,251	0.03%
2022/08/01	7.2	156.61	7	157.57	158.50	0.1	4,240	0.00%
2022/07/29	17.1	154.36	13	155.50	159.00	4.1	4,244	0.10%
2022/07/28	8.2	155.50	11.1	155.03	157.00	-3	4,189	-0.07%
2022/07/27	24.6	152.53	10.2	152.20	153.00	14.4	4,114	0.35%
2022/07/26	8.4	170.23	12	170.21	168.50	-3.6	3,994	-0.09%
2022/07/25	6.2	180.37	41	178.28	179.50	-34.8	4,059	-0.86%
2022/07/22	17.1	185.68	123.1	185.40	185.00	-106	4,026	-2.63%	大賣/鉅額交易
2022/07/21	11	185.27	6.1	187.16	188.50	4.9	4,019	0.12%
2022/07/20	13.2	181.84	7	181.43	181.00	6.2	3,960	0.16%
2022/07/19	0	178.50	0.2	180.00	179.00	-0.2	3,951	0.00%
2022/07/18	2	176.00	0	0.00	178.00	2	3,977	0.05%
2022/07/15	4.1	173.24	14.1	176.11	176.00	-9.9	3,980	-0.25%
2022/07/14	9	174.33	14	172.71	174.50	-5	3,970	-0.13%
2022/07/13	5.4	167.43	7.1	171.27	166.50	-1.7	3,941	-0.04%
2022/07/12	12.2	160.83	24	165.50	165.00	-11.8	3,903	-0.30%
2022/07/11	6.1	169.51	0.1	171.00	169.50	6	3,813	0.16%
2022/07/08	28.3	171.89	2.1	172.33	171.50	26.2	3,795	0.69%
2022/07/07	14.4	161.48	3.2	159.28	162.00	11.2	3,757	0.30%
2022/07/06	15.3	166.27	3.2	162.80	161.50	12	3,713	0.32%
2022/07/05	4.2	175.26	10	174.05	178.00	-5.8	3,657	-0.16%
2022/07/04	6.6	177.79	13.3	175.99	173.50	-6.8	3,675	-0.18%
2022/07/01	7.2	188.02	1	186.50	185.50	6.2	3,694	0.17%
2022/06/30	5	194.30	1	194.00	192.50	4	3,690	0.11%
2022/06/29	58	199.87	3	200.33	201.00	55	3,717	1.48%
2022/06/28	1	201.50	0	0.00	201.00	1	3,750	0.03%
2022/06/27	3	212.50	3.5	211.49	209.00	-0.5	3,814	-0.01%
2022/06/24	2	203.75	1.1	204.57	204.00	1	3,791	0.03%
2022/06/23	2	200.21	5.1	198.53	200.50	-3	3,808	-0.08%
2022/06/22	6.1	200.43	29	204.02	199.50	-22.9	3,864	-0.59%
2022/06/21	16	209.78	5	207.90	211.00	11	3,831	0.29%
2022/06/20	1.1	203.50	3	201.52	203.00	-1.9	3,800	-0.05%
2022/06/17	4.2	204.22	3.5	206.16	203.00	0.7	3,753	0.02%
2022/06/16	2.1	219.75	3	214.00	212.00	-1	3,709	-0.03%
2022/06/15	4	216.50	3	217.33	218.50	1	3,710	0.03%
2022/06/14	7	215.93	8	214.06	218.00	-1	3,700	-0.03%
2022/06/13	32.2	218.31	27.2	215.13	215.00	5	3,654	0.14%
2022/06/10	9.1	224.08	11	225.50	228.00	-1.9	3,624	-0.05%
2022/06/09	5.2	224.03	6	224.17	225.00	-0.9	3,603	-0.02%
2022/06/08	10	224.81	13	224.31	223.00	-3	3,583	-0.08%
2022/06/07	18.4	228.73	8.1	230.50	228.00	10.3	3,544	0.29%
2022/06/06	9.4	233.82	35.2	235.28	234.00	-25.8	3,492	-0.74%
2022/06/02	11.6	223.03	12	221.71	221.00	-0.4	3,334	-0.01%
2022/06/01	19.2	227.79	12.2	228.46	227.00	6.9	3,312	0.21%
2022/05/31	24.9	225.02	20.2	225.52	225.00	4.7	3,214	0.15%
2022/05/30	19.4	217.66	10.1	216.06	218.00	9.4	3,035	0.31%
2022/05/27	8.3	213.24	16.1	211.79	217.00	-7.8	2,889	-0.27%
2022/05/26	2	199.96	4	200.38	199.00	-2	2,781	-0.07%
2022/05/25	0.1	196.49	1.3	195.81	195.50	-1.2	2,785	-0.04%
2022/05/24	6.1	196.39	9	194.17	192.00	-2.9	2,796	-0.10%
2022/05/23	3	198.83	2.2	200.66	200.50	0.9	2,778	0.03%
2022/05/20	2.1	198.02	2	200.00	200.00	0.1	2,805	0.00%
2022/05/19	7.2	198.31	4.3	199.18	198.50	2.9	2,822	0.10%
2022/05/18	4.4	205.54	10.1	206.36	205.50	-5.7	2,792	-0.20%
2022/05/17	3	201.67	3.1	203.82	205.00	-0.1	2,753	0.00%
2022/05/16	4.2	198.37	6	196.17	196.50	-1.8	2,736	-0.07%
2022/05/13	2.2	194.45	6	195.25	198.00	-3.8	2,745	-0.14%
2022/05/12	3	191.17	2	189.76	189.00	1	2,816	0.04%
2022/05/11	3.1	195.95	0	0.00	194.00	3.1	2,891	0.11%
2022/05/10	1.1	192.00	2.2	191.16	193.50	-1.1	2,910	-0.04%
2022/05/09	2.1	194.75	0	0.00	193.50	2.1	2,914	0.07%
2022/05/06	65.2	194.61	62	192.55	198.50	3.2	2,896	0.11%
2022/05/05	32.7	198.19	4	197.75	198.50	28.7	2,864	1.00%
2022/05/04	14.1	193.60	6	194.33	193.50	8.1	2,809	0.29%
2022/05/03	27.3	195.28	86.3	194.36	195.00	-59	2,752	-2.14%
2022/04/29	80.3	200.82	62.7	196.30	195.50	17.6	2,666	0.66%
2022/04/28	1.6	211.89	42.1	211.70	211.00	-40.5	2,515	-1.61%
2022/04/27	2.7	208.46	0.2	211.68	214.00	2.5	2,511	0.10%
2022/04/26	21.4	217.30	4.4	218.06	217.00	17	2,525	0.67%
2022/04/25	8.4	221.06	2	222.00	221.50	6.4	2,546	0.25%
2022/04/22	9.3	228.91	0	0.00	226.00	9.3	2,586	0.36%
2022/04/21	3.1	231.85	80.4	231.42	233.00	-77.4	2,559	-3.02%
2022/04/20	2.1	227.52	50	226.60	228.00	-47.9	2,561	-1.87%
2022/04/19	6.3	230.97	51	228.52	228.50	-44.7	2,616	-1.71%
2022/04/18	0.1	227.49	1	225.00	226.00	-0.9	2,646	-0.03%
2022/04/15	0.3	230.67	1.6	229.32	230.00	-1.4	2,669	-0.05%
2022/04/14	3.1	230.25	0	232.50	230.00	3.1	2,728	0.11%
2022/04/13	5.3	237.57	4.3	236.58	237.50	1	2,765	0.04%
2022/04/12	2.3	232.30	165.1	231.62	231.00	-162.8	2,835	-5.74%	大賣/鉅額交易
2022/04/11	9.2	232.75	13.5	232.76	233.00	-4.3	2,837	-0.15%
2022/04/08	6.5	241.52	2.1	243.21	240.50	4.4	2,810	0.16%
2022/04/07	52.7	245.57	9.7	245.72	243.00	43	2,792	1.54%
2022/04/06	2.2	258.05	0.1	257.50	258.00	2.1	2,719	0.08%
2022/04/01	5.5	258.30	9.8	257.96	263.00	-4.3	2,668	-0.16%
2022/03/31	10.8	266.21	0	267.00	266.00	10.8	2,618	0.41%
2022/03/30	11.3	268.56	16.4	266.43	271.50	-5.1	2,593	-0.20%
2022/03/29	6.5	281.90	2	280.50	282.00	4.5	2,519	0.18%
2022/03/28	3.5	274.97	4.1	273.09	276.50	-0.6	2,536	-0.02%
2022/03/25	22.3	282.04	12	281.17	280.50	10.3	2,552	0.40%
2022/03/24	0.2	290.34	2	289.50	293.00	-1.8	2,506	-0.07%
2022/03/23	0.3	294.90	1.1	293.10	292.50	-0.7	2,546	-0.03%
2022/03/22	2.3	293.01	2.1	292.17	292.50	0.2	2,582	0.01%
2022/03/21	2.1	292.78	2.2	294.05	291.50	-0.1	2,668	0.00%
2022/03/18	12.4	297.09	2	291.75	292.50	10.4	2,737	0.38%
2022/03/17	1.2	294.97	3	295.00	296.50	-1.8	2,857	-0.06%
2022/03/16	25.1	286.16	2.1	286.55	287.00	23	2,929	0.78%
2022/03/15	0.3	285.45	1.3	285.55	285.50	-1	3,040	-0.03%
2022/03/14	17.6	288.77	6.2	288.03	289.00	11.4	3,050	0.37%
2022/03/11	1.4	289.38	3	291.17	290.50	-1.6	3,074	-0.05%
2022/03/10	3.6	295.28	1	295.99	295.50	2.6	3,066	0.08%
2022/03/09	63.2	286.00	6	285.92	286.50	57.2	3,078	1.86%
2022/03/08	9.4	289.47	0.7	287.53	286.00	8.7	3,107	0.28%
2022/03/07	3.6	293.52	5.8	293.24	292.50	-2.1	3,105	-0.07%
2022/03/04	27.3	304.37	0	0.00	303.00	27.3	3,178	0.86%
2022/03/03	0.1	311.64	3	311.83	310.50	-2.9	3,325	-0.09%
2022/03/02	0.1	308.00	0	308.00	309.50	0.1	3,340	0.00%
2022/03/01	0.1	307.69	1	307.00	308.00	-0.9	3,340	-0.03%
2022/02/25	29.1	303.89	1.1	304.56	302.00	28	3,351	0.83%
2022/02/24	29.4	304.01	1.1	306.33	302.50	28.4	3,345	0.85%
2022/02/23	1.3	310.19	2	310.01	310.50	-0.7	3,342	-0.02%
2022/02/22	7	309.63	1	312.00	310.00	6	3,353	0.18%
2022/02/21	3.1	321.02	1.1	315.57	321.00	2.1	3,347	0.06%
2022/02/18	9	315.45	4.3	316.00	316.00	4.8	3,386	0.14%
2022/02/17	22.9	317.55	4.3	317.93	318.00	18.6	3,428	0.54%
2022/02/16	10.4	315.06	0.1	315.50	316.00	10.4	3,422	0.30%
2022/02/15	4.2	308.91	9.1	307.52	308.00	-4.9	3,405	-0.14%
2022/02/14	8.7	310.03	9	312.33	312.50	-0.3	3,376	-0.01%
2022/02/11	27.9	325.46	10.4	330.01	320.00	17.6	3,274	0.54%
2022/02/10	7.4	339.05	13	338.65	341.00	-5.6	3,178	-0.18%
2022/02/09	13.1	341.29	6	339.17	344.00	7.1	3,185	0.22%
2022/02/08	2.2	343.99	4.2	344.79	343.00	-2	3,174	-0.06%
2022/02/07	2.1	333.55	12	334.88	335.50	-9.9	3,219	-0.31%
2022/01/26	27	335.31	7	334.50	335.50	20	3,278	0.61%
2022/01/25	5.3	339.98	2	342.24	336.00	3.2	3,345	0.10%
2022/01/24	11.4	341.38	2.5	337.89	343.50	9	3,423	0.26%
2022/01/21	0.4	339.39	2.1	339.70	338.50	-1.7	3,748	-0.05%
2022/01/20	5.1	339.19	10	339.70	340.00	-4.9	3,771	-0.13%
2022/01/19	7.7	336.66	0	339.50	333.00	7.7	3,853	0.20%
2022/01/18	5.8	346.48	4.4	346.09	344.50	1.4	3,822	0.04%
2022/01/17	8.8	336.35	6	340.50	340.50	2.8	3,781	0.07%
2022/01/14	8.2	331.06	16.1	330.60	331.00	-7.9	3,745	-0.21%
2022/01/13	1.4	336.33	8	335.31	336.00	-6.6	3,734	-0.18%
2022/01/12	22.8	334.25	7.2	332.61	337.00	15.6	3,739	0.42%
2022/01/11	6.6	344.73	6.1	346.13	343.00	0.5	3,665	0.01%
2022/01/10	2.4	352.30	1	352.43	354.50	1.3	3,617	0.04%
2022/01/07	19.9	361.27	10.6	364.40	355.00	9.4	3,593	0.26%
2022/01/06	15.3	376.09	7.5	379.72	375.00	7.8	3,528	0.22%
2022/01/05	10.2	383.56	18.8	384.62	385.50	-8.5	3,486	-0.24%
2022/01/04	7.2	378.75	3.4	377.10	379.50	3.8	3,406	0.11%
2022/01/03	1.1	372.76	2.1	371.84	372.00	-0.9	3,396	-0.03%
2021/12/30	4.2	375.50	10.1	374.99	374.50	-5.9	3,401	-0.17%
2021/12/29	4	372.62	1.1	371.62	371.00	2.9	3,393	0.09%
2021/12/28	4.1	371.27	3	371.00	371.50	1.1	3,407	0.03%
2021/12/27	0.1	370.69	0.3	371.72	371.00	-0.1	3,415	0.00%
2021/12/24	3.6	370.77	5.3	370.41	370.00	-1.8	3,423	-0.05%
2021/12/23	4.1	374.87	4.2	374.16	372.50	-0.1	3,422	0.00%
2021/12/22	15.2	377.52	3.3	377.17	376.00	11.9	3,471	0.34%
2021/12/21	6	374.58	10.7	374.66	380.00	-4.7	3,471	-0.13%
2021/12/20	14.3	366.49	11.9	367.39	367.00	2.3	3,446	0.07%
2021/12/17	17.8	375.65	13.1	375.81	376.00	4.7	3,419	0.14%
2021/12/16	15.3	382.89	4.1	384.11	383.00	11.2	3,391	0.33%
2021/12/15	59.5	385.71	14.1	384.91	380.50	45.4	3,368	1.35%
2021/12/14	14.2	382.95	41.6	381.39	385.00	-27.3	3,329	-0.82%
2021/12/13	12.1	386.44	17.5	387.02	382.50	-5.4	3,263	-0.16%
2021/12/10	22.2	371.24	21.6	373.77	374.00	0.6	3,130	0.02%
2021/12/09	5.7	370.38	17.7	370.36	377.00	-12	3,055	-0.39%
2021/12/08	7	362.21	2	362.50	362.00	5	2,991	0.17%
2021/12/07	7.3	360.96	13.5	361.14	362.00	-6.2	2,961	-0.21%
2021/12/06	26.1	355.72	16.5	356.25	355.00	9.6	2,948	0.33%
2021/12/03	0.1	356.50	3.1	355.28	355.50	-3	2,979	-0.10%
2021/12/02	13.4	349.65	5.4	352.99	352.00	8	3,000	0.27%
2021/12/01	8.3	355.70	8.3	360.40	358.00	0	3,036	0.00%
2021/11/30	10.4	364.88	8.8	367.58	362.50	1.6	3,072	0.05%
2021/11/29	12.2	360.23	45.9	361.93	364.50	-33.7	3,017	-1.12%
2021/11/26	5.1	342.09	6.8	343.01	340.50	-1.7	2,913	-0.06%
2021/11/25	6.4	352.96	1	353.07	351.00	5.4	2,917	0.18%
2021/11/24	3	357.16	1	355.07	356.00	2	2,905	0.07%
2021/11/23	2.4	356.61	8.1	358.47	353.50	-5.7	2,883	-0.20%
2021/11/22	2.1	357.68	5.7	357.10	356.00	-3.7	2,874	-0.13%
2021/11/19	2.1	350.33	3.1	354.21	351.50	-1.1	2,886	-0.04%
2021/11/18	14.1	356.01	4	353.24	352.50	10.1	2,902	0.35%
2021/11/17	8.1	361.47	7.1	362.21	361.00	1	2,905	0.04%
2021/11/16	2.3	359.31	12.5	359.24	357.50	-10.3	2,909	-0.35%
2021/11/15	1	356.47	0.1	355.98	352.00	0.9	2,900	0.03%
2021/11/12	0.2	351.18	1.1	352.79	349.50	-0.9	2,922	-0.03%
2021/11/11	2.1	351.20	3.1	351.66	348.00	-1	2,935	-0.03%
2021/11/10	0	348.50	1.2	351.58	350.50	-1.2	2,968	-0.04%
2021/11/09	2.4	350.95	16	348.47	349.00	-13.6	3,001	-0.45%
2021/11/08	46.6	350.15	14.9	348.08	347.00	31.7	3,013	1.05%
2021/11/05	4.3	353.44	5.4	352.48	356.00	-1.1	2,990	-0.04%
2021/11/04	9.3	350.17	10.2	350.86	354.00	-0.9	2,994	-0.03%
2021/11/03	8	358.61	8.7	356.34	358.00	-0.7	2,962	-0.02%
2021/11/02	6.9	348.48	3.8	353.03	346.50	3.1	2,937	0.11%
2021/11/01	9.5	357.22	8.8	355.39	358.50	0.7	2,913	0.02%
2021/10/29	13.4	352.44	92	353.10	357.50	-78.7	2,823	-2.79%
2021/10/28	3.3	327.55	0.6	328.36	325.00	2.7	2,515	0.11%
2021/10/27	10.7	321.50	24.4	322.92	329.00	-13.7	2,537	-0.54%
2021/10/26	3	309.63	2.1	308.23	305.00	1	2,596	0.04%
2021/10/25	1.1	302.37	0	302.50	300.00	1	2,643	0.04%
2021/10/22	1	305.47	1.1	304.10	305.00	0	2,734	0.00%
2021/10/21	2.4	303.23	1.1	302.68	300.50	1.3	2,778	0.05%
2021/10/20	2.1	304.01	2.1	303.31	302.00	0	2,827	0.00%
2021/10/19	0.3	303.63	0	305.00	300.00	0.2	2,846	0.01%
2021/10/18	0.3	304.64	0	0.00	300.00	0.3	2,874	0.01%
2021/10/15	1.1	303.64	0.1	307.00	304.00	1	2,889	0.04%
2021/10/14	0.1	300.00	0	0.00	298.50	0.1	2,925	0.00%
2021/10/13	0.7	298.21	1.1	297.67	295.50	-0.4	2,955	-0.01%
2021/10/12	11.2	307.74	0	303.28	305.50	11.2	2,981	0.37%
2021/10/08	1.5	307.77	0	0.00	305.50	1.5	3,053	0.05%
2021/10/07	1.2	309.76	1	311.50	311.50	0.1	3,154	0.00%
2021/10/06	1.1	301.02	3.3	300.24	301.00	-2.2	3,220	-0.07%
2021/10/05	15.2	299.57	1.4	297.95	299.50	13.9	3,278	0.42%
2021/10/04	15.5	296.65	2.4	298.98	297.00	13.1	3,320	0.39%
2021/10/01	3.4	305.02	0.3	303.90	303.50	3.1	3,343	0.09%
2021/09/30	3.3	307.13	10.5	308.01	310.00	-7.1	3,377	-0.21%
2021/09/29	14.7	300.89	1.5	305.15	301.50	13.2	3,393	0.39%
2021/09/28	4.9	317.07	2.2	314.87	314.50	2.8	3,384	0.08%
2021/09/27	3.6	322.36	1	328.00	323.50	2.6	3,394	0.08%
2021/09/24	50.1	319.98	0.1	322.00	319.50	50	3,409	1.47%
2021/09/23	4.4	320.03	2	320.50	319.50	2.4	3,487	0.07%
2021/09/22	0.6	319.82	1	317.50	319.50	-0.4	3,575	-0.01%
2021/09/17	3.2	321.07	1	324.00	323.50	2.2	3,712	0.06%
2021/09/16	4.4	317.01	3.2	316.94	317.00	1.2	3,697	0.03%
2021/09/15	2.5	318.67	1	320.00	316.00	1.5	3,745	0.04%
2021/09/14	2.2	320.79	0.1	323.00	320.50	2.1	3,785	0.06%
2021/09/13	10.8	322.40	0.1	322.00	319.00	10.7	3,835	0.28%
2021/09/10	0.3	333.16	2	332.75	334.00	-1.7	3,807	-0.04%
2021/09/09	4.2	326.64	0	0.00	327.50	4.2	3,861	0.11%
2021/09/08	6.6	328.39	6.7	328.03	326.50	-0.1	3,895	0.00%
2021/09/07	4.9	345.87	6.1	347.91	339.00	-1.2	3,929	-0.03%
2021/09/06	19.7	358.89	35.1	356.24	355.00	-15.4	3,984	-0.39%
2021/09/03	0.4	348.94	10.1	351.29	351.00	-9.8	4,103	-0.24%
2021/09/02	1.3	341.36	23.2	340.94	340.00	-22	4,294	-0.51%
2021/09/01	13.3	343.88	11	339.72	344.00	2.3	4,272	0.05%
2021/08/31	95.2	328.81	19	330.66	330.50	76.2	4,243	1.79%
2021/08/30	5.3	328.02	2.1	327.04	327.50	3.2	4,231	0.08%
2021/08/27	1.1	325.18	1.1	325.05	325.00	0.1	4,231	0.00%
2021/08/26	1.3	327.89	2	328.00	326.00	-0.7	4,241	-0.02%
2021/08/25	3.2	325.28	3	326.69	328.00	0.2	4,264	0.00%
2021/08/24	16.3	321.62	11	323.41	319.50	5.3	4,280	0.12%
2021/08/23	2.4	323.26	5	315.51	321.00	-2.6	4,264	-0.06%
2021/08/20	15.6	312.25	2.3	311.14	310.00	13.4	4,262	0.31%
2021/08/19	0	326.43	0.1	326.25	324.50	-0.1	4,276	0.00%
2021/08/18	53.4	327.75	0	326.13	328.00	53.4	4,304	1.24%
2021/08/17	0	324.43	0.3	325.46	319.50	-0.2	4,320	-0.01%
2021/08/16	2.4	324.75	1.2	323.68	321.00	1.2	4,328	0.03%
2021/08/13	12.2	336.92	4	334.25	331.50	8.2	4,375	0.19%
2021/08/12	4.2	342.94	1.1	341.16	343.50	3.1	4,419	0.07%
2021/08/11	5.2	335.44	3.2	338.70	335.50	1.9	4,443	0.04%
2021/08/10	23.3	339.32	8.1	340.74	337.00	15.2	4,482	0.34%
2021/08/09	14.6	341.44	2.1	340.90	338.00	12.5	4,528	0.28%
2021/08/06	20.5	346.89	9	349.00	348.50	11.5	4,603	0.25%
2021/08/05	50.4	347.72	30	347.05	350.00	20.3	4,629	0.44%
2021/08/04	1.1	338.06	1	338.50	337.00	0.1	4,707	0.00%
2021/08/03	1.4	336.88	1	341.78	336.50	0.4	4,743	0.01%
2021/08/02	3.8	341.37	0.6	341.03	338.50	3.2	4,717	0.07%
2021/07/30	15.6	351.24	15.4	351.01	346.00	0.2	4,676	0.00%
2021/07/29	14.4	343.95	11	345.68	347.50	3.4	4,532	0.07%
2021/07/28	7.5	344.25	13.1	343.79	344.50	-5.6	4,562	-0.12%
2021/07/27	18.8	360.23	1.1	356.84	356.00	17.8	4,648	0.38%
2021/07/26	19.3	363.05	13.3	364.53	363.00	6	4,752	0.13%
2021/07/23	29.7	373.84	5.4	377.81	370.00	24.3	4,753	0.51%
2021/07/22	9.5	372.20	2.4	376.43	372.50	7.1	4,756	0.15%
2021/07/21	6.3	376.29	2.4	377.06	376.00	3.9	4,725	0.08%
2021/07/20	4.4	378.24	7.1	376.48	375.00	-2.7	4,741	-0.06%
2021/07/19	14.1	383.45	2.7	384.28	381.50	11.4	4,715	0.24%
2021/07/16	11	389.68	12.1	389.43	390.00	-1.1	4,728	-0.02%
2021/07/15	12.1	396.12	25.7	396.53	392.50	-13.7	4,731	-0.29%
2021/07/14	18.5	391.16	59.3	391.62	395.00	-40.8	4,677	-0.87%
2021/07/13	11.4	384.44	19	384.93	381.00	-7.6	4,599	-0.17%
2021/07/12	5.6	379.57	17.6	379.94	381.00	-12.1	4,558	-0.26%
2021/07/09	8.6	364.07	6.5	366.48	370.00	2.1	4,501	0.05%
2021/07/08	5.2	370.04	4.2	369.94	370.00	1	4,514	0.02%
2021/07/07	4.7	369.05	5.2	370.52	371.00	-0.4	4,520	-0.01%
2021/07/06	11.2	380.75	8.1	379.26	376.00	3.1	4,489	0.07%
2021/07/05	10.4	382.01	10.8	382.76	382.00	-0.4	4,512	-0.01%
2021/07/02	4.8	372.33	9.1	374.60	374.50	-4.3	4,491	-0.09%
2021/07/01	11.5	369.88	7	370.36	366.00	4.5	4,530	0.10%
2021/06/30	7.3	379.98	59.5	380.00	375.00	-52.2	4,535	-1.15%
2021/06/29	17	379.74	56.1	380.01	375.00	-39.1	4,487	-0.87%
2021/06/28	13.7	372.77	16.2	375.28	380.00	-2.5	4,418	-0.06%
2021/06/25	8.1	368.42	8.1	368.78	364.00	0	4,310	0.00%
2021/06/24	14.3	369.17	9	370.22	366.00	5.3	4,362	0.12%
2021/06/23	6.9	373.82	11.9	373.36	373.50	-5.1	4,387	-0.12%
2021/06/22	108	369.79	12.4	369.12	368.00	95.7	4,348	2.20%	大買/
2021/06/21	33.2	364.83	8.1	363.51	363.00	25.1	4,326	0.58%
2021/06/18	3.1	370.16	79.2	370.77	364.00	-76	4,329	-1.76%
2021/06/17	79.4	365.05	6.3	367.33	369.00	73.1	4,306	1.70%
2021/06/16	8.6	369.02	33.2	370.25	364.50	-24.6	4,289	-0.57%
2021/06/15	28.2	374.24	16.3	373.77	376.00	11.9	4,251	0.28%
2021/06/11	31.4	367.15	43.1	369.57	373.50	-11.7	4,181	-0.28%
2021/06/10	60.6	356.69	56.4	354.84	358.00	4.2	4,006	0.11%
2021/06/09	5.4	333.62	8.2	334.18	332.00	-2.8	3,776	-0.07%
2021/06/08	3.5	328.94	6.6	329.63	330.00	-3.1	3,876	-0.08%
2021/06/07	3	322.18	3.3	324.15	325.00	-0.2	3,889	-0.01%
2021/06/04	50.2	326.21	0	0.00	326.50	50.2	3,909	1.28%
2021/06/03	0.1	326.90	2.2	326.70	327.00	-2.1	3,992	-0.05%
2021/06/02	28.6	323.55	4	322.38	320.00	24.6	4,071	0.60%
2021/06/01	3.2	330.42	3.8	331.16	329.00	-0.6	4,099	-0.01%
2021/05/31	2.5	326.88	4.1	325.05	326.00	-1.5	4,147	-0.04%
2021/05/28	5.1	326.79	2.1	326.97	326.00	3.1	4,201	0.07%
2021/05/27	2.3	320.97	3.3	320.41	321.00	-1	4,277	-0.02%
2021/05/26	175.7	324.73	12.1	327.54	323.00	163.6	4,298	3.81%	大買/鉅額交易
2021/05/25	3.4	321.75	22.4	325.19	328.00	-19	4,318	-0.44%
2021/05/24	0.4	308.78	6.1	308.02	312.50	-5.7	4,372	-0.13%
2021/05/21	2.2	303.30	9.2	306.73	307.50	-7	4,449	-0.16%
2021/05/20	17.5	302.98	5.1	302.09	299.00	12.4	4,524	0.27%
2021/05/19	3.1	310.87	7.3	312.99	314.00	-4.3	4,618	-0.09%
2021/05/18	7.3	308.00	5.9	309.65	314.00	1.4	4,656	0.03%
2021/05/17	3.5	297.33	11.7	297.36	300.00	-8.2	4,788	-0.17%
2021/05/14	18	310.69	8.6	309.42	302.50	9.4	4,979	0.19%
2021/05/13	9.2	325.85	21.7	327.87	322.50	-12.5	5,298	-0.24%
2021/05/12	12.3	318.91	25.2	319.03	328.50	-12.9	5,329	-0.24%
2021/05/11	25.4	323.59	6.2	324.52	322.50	19.3	5,286	0.36%
2021/05/10	5.2	339.59	4.3	333.81	338.50	0.9	5,285	0.02%
2021/05/07	5.1	333.52	2.6	336.33	337.50	2.5	5,327	0.05%
2021/05/06	0.2	325.21	2.3	326.11	326.00	-2.1	5,365	-0.04%
2021/05/05	11	329.14	18.6	330.30	326.00	-7.6	5,423	-0.14%
2021/05/04	46.9	328.22	19.9	324.42	322.00	27	5,473	0.49%
2021/05/03	16.9	341.06	13.2	344.58	350.00	3.8	5,365	0.07%
2021/04/29	167.9	367.71	3.3	372.35	366.50	164.6	5,312	3.10%	大買/鉅額交易
2021/04/28	10.6	365.64	2.8	366.68	365.00	7.8	5,387	0.14%
2021/04/27	2	371.99	1.5	370.13	370.50	0.5	5,591	0.01%
2021/04/26	10.5	369.45	42.2	370.56	372.00	-31.7	5,676	-0.56%
2021/04/23	105	369.78	2.3	370.77	372.00	102.7	5,735	1.79%	大買/鉅額交易
2021/04/22	7	369.60	3.5	367.98	367.50	3.4	5,873	0.06%
2021/04/21	12	375.19	3.4	373.58	371.50	8.6	6,144	0.14%
2021/04/20	3.2	379.08	2.7	378.56	381.00	0.5	6,408	0.01%
2021/04/19	30.2	378.68	5.3	379.51	379.50	25	6,503	0.38%
2021/04/16	5.4	381.33	3.4	382.73	383.00	2	6,764	0.03%
2021/04/15	4.4	371.20	5	372.00	376.50	-0.7	6,849	-0.01%
2021/04/14	16	367.53	12.3	371.33	369.50	3.7	7,039	0.05%
2021/04/13	6.1	377.93	11.3	377.66	375.50	-5.2	7,131	-0.07%
2021/04/12	325.7	379.79	5.2	379.74	381.50	320.6	7,168	4.47%	大買/鉅額交易
2021/04/09	13	380.80	4.2	380.76	379.00	8.8	7,375	0.12%
2021/04/08	9.6	383.36	4.7	384.70	385.50	4.9	7,377	0.07%
2021/04/07	13.6	385.98	12.6	384.00	384.50	1	7,368	0.01%
2021/04/06	2.2	390.80	1.6	393.04	390.00	0.6	7,314	0.01%
2021/04/01	1.1	389.31	4.2	394.55	389.50	-3.1	7,298	-0.04%
2021/03/31	11.4	391.82	1.1	392.63	391.00	10.4	7,273	0.14%
2021/03/30	5.6	394.21	28.1	394.30	395.00	-22.5	7,251	-0.31%
2021/03/29	13	394.45	10.3	395.02	390.50	2.7	7,230	0.04%
2021/03/26	12.4	394.18	13.3	394.00	397.00	-0.9	7,177	-0.01%
2021/03/25	3.1	384.15	6.5	384.19	386.00	-3.4	7,131	-0.05%
2021/03/24	9.1	385.83	4.7	387.09	384.00	4.4	7,141	0.06%
2021/03/23	3.5	385.15	8.4	385.41	385.00	-4.9	7,115	-0.07%
2021/03/22	4.5	384.96	5.2	385.74	384.00	-0.7	7,134	-0.01%
2021/03/19	6.4	379.33	4.3	381.03	380.00	2.1	7,152	0.03%
2021/03/18	21.4	388.31	14.4	386.82	384.50	7	7,251	0.10%
2021/03/17	2.7	389.84	8.3	389.96	389.50	-5.6	7,331	-0.08%
2021/03/16	14.1	391.35	4.1	388.90	389.50	10	7,354	0.14%
2021/03/15	35.6	392.25	3.5	391.83	392.00	32.1	7,417	0.43%
2021/03/12	13.5	396.36	22.6	397.21	393.50	-9	7,427	-0.12%
2021/03/11	2.6	385.97	7.3	386.47	386.50	-4.7	7,369	-0.06%
2021/03/10	0.4	380.31	3.2	380.40	381.00	-2.8	7,382	-0.04%
2021/03/09	8.4	371.76	4.3	374.67	375.50	4.1	7,422	0.06%
2021/03/08	11.8	377.92	15.7	380.70	380.00	-3.9	7,506	-0.05%
2021/03/05	49.6	370.17	19.6	365.00	371.00	30	7,430	0.40%
2021/03/04	18.1	369.92	33.6	367.41	369.00	-15.4	7,423	-0.21%
2021/03/03	5.9	371.88	14.2	372.89	380.50	-8.3	7,351	-0.11%
2021/03/02	27.4	375.49	12.4	374.12	371.50	15	7,307	0.20%
2021/02/26	18.9	381.94	14.1	381.98	380.50	4.8	7,252	0.07%
2021/02/25	30.9	398.71	13.3	401.48	393.00	17.6	7,230	0.24%
2021/02/24	13.8	403.56	56.6	405.28	400.50	-42.8	7,278	-0.59%
2021/02/23	18.5	407.64	17.4	406.90	406.50	1.1	7,217	0.02%
2021/02/22	39.7	412.98	24.7	413.31	413.50	15	7,196	0.21%
2021/02/19	35	393.37	62.4	394.84	398.00	-27.4	7,124	-0.38%
2021/02/18	16.9	380.61	5.1	380.52	381.00	11.8	7,100	0.17%
2021/02/17	25.9	380.62	203.7	381.47	379.50	-177.8	7,226	-2.46%	大賣/鉅額交易
2021/02/05	46.1	376.63	19.7	375.32	370.50	26.4	7,066	0.37%
2021/02/04	123	387.87	58.3	388.01	388.00	64.8	6,827	0.95%	大買/
2021/02/03	13.5	430.96	22.1	430.64	425.50	-8.6	6,458	-0.13%
2021/02/02	26	433.24	20.2	433.29	434.50	5.8	6,391	0.09%
2021/02/01	13.4	417.35	9.4	418.63	420.50	4	6,381	0.06%
2021/01/29	13.3	418.76	8	423.87	414.00	5.3	6,363	0.08%
2021/01/28	14	422.69	38.2	420.67	418.00	-24.2	6,359	-0.38%
2021/01/27	42.5	436.31	311.1	432.11	435.00	-268.6	6,321	-4.25%	大賣/鉅額交易
2021/01/26	21.8	442.01	63.5	442.24	435.00	-41.7	6,263	-0.67%
2021/01/25	55.4	458.21	16	456.78	451.00	39.4	6,183	0.64%
2021/01/22	31.8	460.03	26.1	458.27	457.50	5.6	6,156	0.09%
2021/01/21	47.8	457.77	45	454.99	458.00	2.8	6,176	0.04%
2021/01/20	93	453.82	50.3	455.06	446.00	42.7	6,149	0.69%
2021/01/19	12.3	431.74	12.5	434.11	445.00	-0.1	5,938	0.00%
2021/01/18	27	423.57	15.9	422.56	424.50	11.1	5,865	0.19%
2021/01/15	22.4	424.06	19.8	424.15	419.50	2.7	5,817	0.05%
2021/01/14	66.7	431.09	44.1	432.05	424.00	22.6	5,717	0.40%
2021/01/13	80.4	420.18	33.9	414.08	423.50	46.4	5,467	0.85%
2021/01/12	23.4	388.78	25	389.38	385.00	-1.6	5,281	-0.03%
2021/01/11	28.8	382.90	48.3	388.49	394.00	-19.5	5,196	-0.37%
2021/01/08	21.4	353.98	18.2	355.48	363.00	3.2	4,960	0.06%
2021/01/07	49.7	354.54	423.4	352.77	355.00	-373.7	4,890	-7.64%	大賣/鉅額交易
2021/01/06	29.7	378.24	41.2	375.27	371.00	-11.5	4,831	-0.24%
2021/01/05	13.2	368.16	26.2	367.27	369.00	-12.9	4,874	-0.26%
2021/01/04	32.1	361.11	19.3	362.48	364.50	12.8	5,050	0.25%
2020/12/31	9.1	348.88	8.1	350.31	346.00	1	4,850	0.02%
2020/12/30	15.1	346.66	12	343.67	344.00	3.1	4,814	0.06%
2020/12/29	2	347.25	4.1	346.63	345.50	-2	4,815	-0.04%
2020/12/28	1	344.02	211	345.14	344.50	-210	4,809	-4.37%	大賣/鉅額交易
2020/12/25	8.1	345.32	3.1	345.67	344.00	5	4,793	0.11%
2020/12/24	2	350.75	3	349.33	347.00	-1	4,805	-0.02%
2020/12/23	4.1	346.39	7	344.36	348.50	-2.9	4,814	-0.06%
2020/12/22	3.1	347.99	84.2	347.84	342.50	-81.2	4,845	-1.68%
2020/12/21	2	340.25	5	346.40	348.00	-3	4,870	-0.06%
2020/12/18	19	342.58	0	0.00	343.00	19	4,866	0.39%
2020/12/17	3	343.83	2	342.00	341.50	1	4,892	0.02%
2020/12/16	5	344.60	10	346.50	346.00	-5	4,918	-0.10%
2020/12/15	1.1	336.03	64	335.05	340.50	-62.9	4,891	-1.29%
2020/12/14	86.3	344.07	36	342.42	337.50	50.3	4,897	1.03%
2020/12/11	91.2	338.54	1	334.00	339.00	90.2	4,832	1.87%
2020/12/10	46.2	350.00	8	349.94	350.00	38.2	4,778	0.80%
2020/12/09	68	352.53	141.1	351.64	358.00	-73.1	4,798	-1.52%	大賣/
2020/12/08	5.1	343.86	4	344.13	345.00	1.1	4,774	0.02%
2020/12/07	82.3	339.81	3.1	343.05	340.00	79.2	4,827	1.64%
2020/12/04	1.2	350.86	3	350.17	347.50	-1.8	4,786	-0.04%
2020/12/03	3.1	345.86	2.2	346.20	350.00	0.9	4,756	0.02%
2020/12/02	16.1	345.64	21.4	348.29	347.00	-5.3	4,735	-0.11%
2020/12/01	0	0.00	2	334.00	336.50	-2	4,650	-0.04%
2020/11/30	4.2	336.70	14	336.57	335.00	-9.8	4,699	-0.21%
2020/11/27	13.1	331.89	5.1	332.29	333.00	8	4,671	0.17%
2020/11/26	2	333.00	1.1	331.55	331.50	1	4,699	0.02%
2020/11/25	7.2	333.57	2	330.75	329.00	5.2	4,728	0.11%
2020/11/24	7.1	333.88	15.3	334.09	337.00	-8.3	4,750	-0.17%
2020/11/23	19	342.18	11	339.64	334.50	8	4,819	0.17%
2020/11/20	12	336.00	6	336.75	338.00	6	4,863	0.12%
2020/11/19	8	336.56	16	335.50	336.00	-8	4,921	-0.16%
2020/11/18	101	332.96	29	331.62	334.50	72	4,929	1.46%	大買/
2020/11/17	12.3	335.92	20.1	333.85	327.00	-7.8	4,936	-0.16%
2020/11/16	19.3	330.75	29.1	332.22	332.00	-9.8	5,054	-0.19%
2020/11/13	2.2	316.17	47	314.79	318.50	-44.9	4,944	-0.91%
2020/11/12	2	315.99	7	316.43	314.00	-5	5,113	-0.10%
2020/11/11	4	318.88	12.1	319.25	318.50	-8.1	5,115	-0.16%
2020/11/10	6	315.25	2	316.50	315.00	4	5,088	0.08%
2020/11/09	7	321.06	10.3	321.86	321.00	-3.2	5,127	-0.06%
2020/11/06	7.4	318.39	8.1	318.40	314.00	-0.7	5,152	-0.01%
2020/11/05	4.1	313.77	27	313.50	316.00	-22.9	5,164	-0.44%
2020/11/04	5	306.40	4	305.65	310.00	1	5,164	0.02%
2020/11/03	0	307.50	3	306.00	306.00	-3	5,201	-0.06%
2020/11/02	6.2	304.15	2	303.25	302.50	4.2	5,250	0.08%
2020/10/30	1	309.50	2	310.75	311.00	-1	5,242	-0.02%
2020/10/29	13.2	309.06	9	309.67	309.50	4.2	5,309	0.08%
2020/10/28	2	318.50	8.3	319.87	319.50	-6.3	5,415	-0.12%
2020/10/27	2	312.25	25.1	312.24	314.50	-23.1	5,412	-0.43%
2020/10/26	6.3	314.35	0	0.00	310.50	6.3	5,480	0.11%
2020/10/23	3	310.84	1	314.00	312.00	2	5,715	0.04%
2020/10/22	20.2	310.21	4.2	310.52	310.00	16	5,896	0.27%
2020/10/21	8	315.31	4	317.00	314.50	4	5,982	0.07%
2020/10/20	11	316.50	17.7	316.02	315.50	-6.7	6,028	-0.11%
2020/10/19	2	309.25	5	308.70	310.00	-3	5,975	-0.05%
2020/10/16	3	309.50	5	308.10	309.00	-2	5,999	-0.03%
2020/10/15	6	313.42	4.2	313.22	313.50	1.9	6,078	0.03%
2020/10/14	22	318.14	20	317.95	314.50	2	6,227	0.03%
2020/10/13	133.1	314.66	16.2	315.77	317.50	116.9	6,344	1.84%	大買/鉅額交易
2020/10/12	52	305.85	47.2	306.06	310.00	4.9	6,226	0.08%
2020/10/08	12	288.38	2	289.25	289.50	10	6,091	0.16%
2020/10/07	12	286.67	2	286.00	285.00	10	6,154	0.16%
2020/10/06	2	290.75	0	0.00	288.50	2	6,195	0.03%
2020/10/05	3	288.50	7	288.50	288.50	-4	6,318	-0.06%
2020/09/30	2	286.75	1	286.50	286.50	1	6,498	0.02%
2020/09/29	2	287.00	3.2	288.90	288.50	-1.2	6,728	-0.02%
2020/09/28	5	281.40	8	285.31	284.00	-3	6,934	-0.04%
2020/09/25	8.2	282.70	6	281.75	278.00	2.2	7,068	0.03%
2020/09/24	17	287.71	7	288.64	287.00	10	7,096	0.14%
2020/09/23	1	294.50	6	294.50	297.50	-5	7,090	-0.07%
2020/09/22	11.2	295.33	6	295.83	292.50	5.2	7,152	0.07%
2020/09/21	5.2	300.72	4	302.50	299.00	1.2	7,186	0.02%
2020/09/18	2	300.25	39	301.96	302.50	-37	7,237	-0.51%
2020/09/17	6	301.58	2	304.25	299.50	4	7,280	0.05%
2020/09/16	2	302.50	16	303.16	303.00	-14	7,335	-0.19%
2020/09/15	29	300.55	10	300.95	298.50	19	7,428	0.26%
2020/09/14	8	297.94	12.1	298.61	297.00	-4.1	7,570	-0.05%
2020/09/11	7	292.14	13.2	293.44	295.00	-6.2	7,641	-0.08%
2020/09/10	16.1	291.87	28	293.79	289.50	-12	7,673	-0.16%
2020/09/09	1	282.50	18	283.97	287.50	-17	7,761	-0.22%
2020/09/08	1.1	286.07	2	286.75	287.00	-0.9	7,911	-0.01%
2020/09/07	22	286.66	3	286.17	285.50	19	8,049	0.24%
2020/09/04	7.2	287.90	18	288.78	292.00	-10.8	8,172	-0.13%
2020/09/03	10	288.65	10	291.60	287.50	0	8,358	0.00%
2020/09/02	36	288.97	4	289.13	291.00	32	8,352	0.38%
2020/09/01	10	288.65	12	289.75	288.50	-2	8,549	-0.02%
2020/08/31	11	287.95	4	292.88	286.00	7	8,586	0.08%
2020/08/28	13.1	291.93	9	290.61	291.00	4.1	8,624	0.05%
2020/08/27	24.1	294.03	21	293.88	296.00	3.1	8,689	0.04%
2020/08/26	22.2	286.89	31	288.15	290.50	-8.8	8,739	-0.10%
2020/08/25	5	275.00	14	275.71	280.00	-9	8,704	-0.10%
2020/08/24	23	269.91	21.2	271.36	275.00	1.9	8,806	0.02%
2020/08/21	18.3	265.11	9	266.22	266.00	9.3	8,783	0.11%
2020/08/20	56	262.54	399	260.90	260.00	-343	8,803	-3.90%	大賣/鉅額交易
2020/08/19	18	285.61	13	287.23	281.50	5	8,640	0.06%
2020/08/18	58.4	286.98	27.1	285.63	284.50	31.4	8,670	0.36%
2020/08/17	15.1	300.77	1	302.50	300.50	14.1	8,682	0.16%
2020/08/14	7	303.07	11.1	301.47	303.00	-4.1	8,791	-0.05%
2020/08/13	9	301.50	12	302.54	299.50	-3	8,922	-0.03%
2020/08/12	15.1	295.32	52.2	297.87	303.00	-37.1	9,009	-0.41%
2020/08/11	12.2	295.96	5	296.60	294.00	7.2	9,200	0.08%
2020/08/10	56	297.15	11	297.64	298.00	45	9,239	0.49%
2020/08/07	5.1	303.60	13	303.85	303.50	-7.9	9,257	-0.09%
2020/08/06	18.1	304.16	14	305.50	302.50	4.1	9,324	0.04%
2020/08/05	18	303.67	160	303.63	304.50	-142	9,388	-1.51%	大賣/鉅額交易
2020/08/04	11	303.82	106	304.18	302.00	-95	9,594	-0.99%	大賣/
2020/08/03	61.3	305.87	23	303.35	299.00	38.3	9,723	0.39%
2020/07/31	34	318.76	22	317.05	317.00	12	9,641	0.12%
2020/07/30	7.1	321.87	10	322.20	322.00	-2.9	9,631	-0.03%
2020/07/29	23	321.89	237	322.30	318.50	-214	9,633	-2.22%	大賣/鉅額交易
2020/07/28	53	342.92	56.2	346.17	334.00	-3.2	9,465	-0.03%
2020/07/27	29	328.22	48.2	331.95	339.00	-19.1	9,463	-0.20%
2020/07/24	31	326.18	22	327.80	321.00	9	9,566	0.09%
2020/07/23	15	323.17	26	322.60	326.00	-11	9,641	-0.11%
2020/07/22	29	325.86	9.1	326.61	327.00	20	9,728	0.21%
2020/07/21	17	327.80	47.2	325.97	330.50	-30.1	9,809	-0.31%
2020/07/20	109.2	320.47	46.1	320.69	317.50	63.1	9,774	0.65%	大買/
2020/07/17	80	328.41	61.3	328.76	331.00	18.8	9,753	0.19%
2020/07/16	18	316.94	36	317.28	315.00	-18	9,581	-0.19%
2020/07/15	16.2	316.30	8	314.31	311.50	8.2	9,571	0.09%
2020/07/14	34	319.31	55	319.97	321.50	-21	9,645	-0.22%
2020/07/13	9	317.50	10	318.75	319.00	-1	9,632	-0.01%
2020/07/10	18	315.53	21.1	314.54	311.50	-3.1	9,654	-0.03%
2020/07/09	18.1	329.71	54.1	330.20	326.00	-36	9,583	-0.38%
2020/07/08	31.1	321.07	81.2	318.80	326.00	-50.1	9,438	-0.53%
2020/07/07	58.2	310.22	32	308.55	306.00	26.2	9,258	0.28%
2020/07/06	20	303.55	38	302.13	306.00	-18	9,098	-0.20%
2020/07/03	5	293.40	4	294.63	293.00	1	9,016	0.01%
2020/07/02	16	292.78	2	293.00	292.00	14	9,058	0.15%
2020/07/01	20.1	294.28	5	294.50	292.50	15.1	9,165	0.16%
2020/06/30	10	297.95	11.2	299.18	299.00	-1.2	9,209	-0.01%
2020/06/29	15.2	291.01	2	293.75	291.00	13.2	9,242	0.14%
2020/06/24	15	297.90	4	296.50	295.00	11	9,271	0.12%
2020/06/23	28.1	301.26	11	299.36	299.00	17.1	9,363	0.18%
2020/06/22	20.2	304.60	55.2	304.31	305.00	-35	9,378	-0.37%
2020/06/19	35	296.76	257	297.29	297.00	-222	9,436	-2.35%	大賣/鉅額交易
2020/06/18	6.1	292.10	38	293.39	291.50	-32	9,362	-0.34%
2020/06/17	10	293.25	28	292.27	293.50	-18	9,370	-0.19%
2020/06/16	59	294.40	88.2	294.53	296.50	-29.2	9,445	-0.31%
2020/06/15	30.2	292.12	30	288.17	283.00	0.2	9,512	0.00%
2020/06/12	42	289.07	19.2	286.27	289.00	22.9	9,518	0.24%
2020/06/11	36.2	289.40	40	291.93	288.50	-3.9	9,579	-0.04%
2020/06/10	42.1	290.99	44.2	291.19	294.50	-2.1	9,617	-0.02%
2020/06/09	3	283.00	9	281.61	282.00	-6	9,584	-0.06%
2020/06/08	22	284.45	26	285.04	282.00	-4	9,739	-0.04%
2020/06/05	4	278.75	13	279.12	278.00	-9	9,588	-0.09%
2020/06/04	7	278.14	13	276.69	278.00	-6	9,615	-0.06%
2020/06/03	16	277.88	52	278.05	277.00	-36	9,657	-0.37%
2020/06/02	42.1	270.12	36.2	271.38	272.50	6	9,590	0.06%
2020/06/01	221	262.64	32	263.45	264.00	189	9,515	1.99%	大買/鉅額交易
2020/05/29	323	253.98	28	254.00	257.00	295	9,450	3.12%	大買/鉅額交易
2020/05/28	3	246.67	7	247.00	247.00	-4	9,314	-0.04%
2020/05/27	6	247.92	18	248.28	247.00	-12	9,339	-0.13%
2020/05/26	12	247.79	4	248.88	244.00	8	9,312	0.09%
2020/05/25	20	244.03	9	245.94	250.00	11	9,277	0.12%
2020/05/22	43	241.91	2	242.25	239.50	41	9,252	0.44%
2020/05/21	10	249.50	8	251.06	251.00	2	9,151	0.02%
2020/05/20	13	246.35	4	245.25	246.00	9	9,136	0.10%
2020/05/19	8.2	248.85	17	249.24	252.00	-8.9	9,144	-0.10%
2020/05/18	79	252.92	193	252.69	248.00	-114	9,138	-1.25%	大賣/鉅額交易
2020/05/15	8	268.69	6	269.67	268.50	2	9,067	0.02%
2020/05/14	49	269.55	9	268.33	267.00	40	9,246	0.43%
2020/05/13	63	271.15	471	270.55	272.50	-408	9,401	-4.34%	大賣/鉅額交易
2020/05/12	60	278.77	56.2	277.07	274.50	3.9	9,597	0.04%
2020/05/11	34	286.29	30.1	284.68	282.50	3.9	9,749	0.04%
2020/05/08	224	279.87	253	279.91	281.50	-29	9,658	-0.30%	大買/大賣/
2020/05/07	29	268.03	42	270.06	272.50	-13	9,485	-0.14%
2020/05/06	29	263.71	11	263.36	262.50	18	9,424	0.19%
2020/05/05	28	264.79	22.2	262.94	262.50	5.9	9,461	0.06%
2020/05/04	67	262.93	18	263.06	264.00	49	9,599	0.51%
2020/04/30	236	268.25	38	268.79	269.00	198	9,591	2.06%	大買/鉅額交易
2020/04/29	24	259.06	24.2	258.88	261.50	-0.2	9,507	0.00%
2020/04/28	21.2	245.20	7	245.93	247.00	14.2	9,371	0.15%
2020/04/27	26	250.67	57	250.18	251.50	-31	9,332	-0.33%
2020/04/24	10	253.25	26	254.13	251.00	-16	9,223	-0.17%
2020/04/23	26	257.88	260	257.93	260.00	-234	9,121	-2.57%	大賣/鉅額交易
2020/04/22	24.2	258.42	639	257.74	259.00	-614.9	9,150	-6.72%	大賣/鉅額交易
2020/04/21	28.2	269.86	91	267.27	265.50	-62.9	9,047	-0.69%
2020/04/20	10	272.70	26	271.12	274.00	-16	9,040	-0.18%
2020/04/17	126	276.03	17	277.38	274.00	109	9,030	1.21%	大買/鉅額交易
2020/04/16	5	269.60	6	269.83	270.00	-1	8,957	-0.01%
2020/04/15	19	274.92	13	273.46	272.00	6	8,998	0.07%
2020/04/14	12	269.46	12	270.54	273.00	0	9,145	0.00%
2020/04/13	13	264.50	14	264.32	263.00	-1	9,200	-0.01%
2020/04/10	12	268.92	11	270.41	268.50	1	9,301	0.01%
2020/04/09	23	274.65	168	274.58	269.00	-145	9,423	-1.54%	大賣/鉅額交易
2020/04/08	10.1	277.39	2	275.75	275.00	8.1	9,461	0.09%
2020/04/07	11.1	282.94	6	279.83	278.00	5.1	9,453	0.05%
2020/04/06	12	267.88	14	268.43	278.00	-2	9,400	-0.02%
2020/04/01	6	261.17	6	262.17	262.00	0	9,386	0.00%
2020/03/31	14	262.82	18	263.42	263.50	-4	9,358	-0.04%
2020/03/30	10.1	253.75	9.2	256.96	260.50	0.9	9,283	0.01%
2020/03/27	33.2	259.57	23	256.37	254.50	10.2	9,259	0.11%
2020/03/26	155	253.09	41	252.43	256.00	114	9,139	1.25%	大買/鉅額交易
2020/03/25	37	257.54	20.2	255.28	256.50	16.8	9,217	0.18%
2020/03/24	35	240.94	10	239.15	242.50	25	9,130	0.27%
2020/03/23	46	216.26	28.2	212.58	222.50	17.9	9,079	0.20%
2020/03/20	59	213.44	17	210.32	215.00	42	9,071	0.46%
2020/03/19	9	205.28	192	206.67	195.50	-183	8,953	-2.04%	大賣/鉅額交易
2020/03/18	11.2	220.65	13	222.50	217.00	-1.9	8,882	-0.02%
2020/03/17	26	231.13	12	233.04	219.00	14	8,936	0.16%
2020/03/16	22	246.64	30	249.25	236.00	-8	8,824	-0.09%
2020/03/13	17	228.53	41	219.40	249.50	-24	8,770	-0.27%
2020/03/12	14.2	240.04	41	238.96	238.00	-26.9	8,578	-0.31%
2020/03/11	25	266.32	2	269.75	264.00	23	8,451	0.27%
2020/03/10	4	270.00	7	271.64	273.50	-3	8,562	-0.04%
2020/03/09	4.2	278.46	11	278.18	274.50	-6.9	8,710	-0.08%
2020/03/06	6	286.58	12	287.25	288.50	-6	8,735	-0.07%
2020/03/05	4	285.88	14	287.21	290.00	-10	8,898	-0.11%
2020/03/04	14	279.04	37	279.74	279.50	-23	8,940	-0.26%
2020/03/03	7	279.36	3	278.00	277.50	4	8,979	0.04%
2020/03/02	8	271.81	3	274.17	272.50	5	8,958	0.06%
2020/02/27	3	279.00	3	279.33	273.50	0	8,954	0.00%
2020/02/26	10	283.35	7	282.00	284.00	3	8,910	0.03%
2020/02/25	11	286.45	3	284.83	286.50	8	8,915	0.09%
2020/02/24	9	280.67	2	280.25	285.50	7	8,919	0.08%
2020/02/21	23	284.76	35	283.83	283.00	-12	8,925	-0.13%
2020/02/20	10	287.75	76.2	286.45	289.50	-66.2	8,875	-0.75%
2020/02/19	14.2	282.75	25	284.32	280.50	-10.8	8,745	-0.12%
2020/02/18	14	284.25	152	283.96	280.00	-138	8,692	-1.59%	大賣/鉅額交易
2020/02/17	30	293.65	27	293.87	291.00	3	8,523	0.04%
2020/02/14	22	308.89	23	309.09	307.00	-1	8,304	-0.01%
2020/02/13	25	318.40	82	319.56	315.50	-57	8,115	-0.70%
2020/02/12	34	309.79	21	312.29	316.00	13	7,839	0.17%
2020/02/11	15	299.47	12.2	298.85	302.00	2.9	7,658	0.04%
2020/02/10	24.2	289.63	8	288.25	290.50	16.2	7,652	0.21%
2020/02/07	58	293.97	3.4	294.90	293.50	54.6	7,716	0.71%
2020/02/06	8	293.81	11	293.82	295.00	-3	7,813	-0.04%
2020/02/05	4.1	288.65	19.2	290.03	292.50	-15.1	7,736	-0.20%
2020/02/04	2.2	275.87	8	276.19	275.00	-5.9	7,620	-0.08%
2020/02/03	10	270.45	11	272.50	270.50	-1	7,671	-0.01%
2020/01/31	10	279.30	6	278.83	282.00	4	7,660	0.05%
2020/01/30	2	275.00	5	279.50	275.50	-3	7,732	-0.04%
2020/01/20	3	285.83	2	286.00	286.00	1	7,977	0.01%
2020/01/17	3	285.00	3.1	285.89	285.50	-0.1	8,044	0.00%
2020/01/16	6	280.83	8.1	283.85	284.50	-2.1	8,130	-0.03%
2020/01/15	31	290.32	9	290.83	288.00	22	8,123	0.27%
2020/01/14	12	288.29	4	288.63	288.00	8	8,121	0.10%
2020/01/13	6	285.33	15	284.63	285.00	-9	8,103	-0.11%
2020/01/10	6	280.08	7	286.29	286.50	-1	8,123	-0.01%
2020/01/09	2	280.50	8	284.38	284.50	-6	8,179	-0.07%
2020/01/08	38	278.28	20	276.88	275.00	18	8,426	0.21%
2020/01/07	9	286.11	11	286.55	288.00	-2	8,359	-0.02%
2020/01/06	106	288.24	104	289.00	285.00	2	8,408	0.02%	大買/大賣/
2020/01/03	54	298.52	14	300.54	295.00	40	8,387	0.48%
2020/01/02	14	302.82	254.2	303.21	305.00	-240.2	8,316	-2.89%	大賣/鉅額交易
2019/12/31	4	296.25	5	295.60	294.00	-1	8,276	-0.01%
2019/12/30	4	298.25	5	298.20	297.50	-1	8,278	-0.01%
2019/12/27	12.5	304.74	20	304.43	298.50	-7.5	8,317	-0.09%
2019/12/26	58	297.90	28	299.45	300.00	30	8,232	0.36%
2019/12/25	9	294.22	2	295.25	295.00	7	8,188	0.09%
2019/12/24	6	292.75	9	291.28	293.50	-3	8,252	-0.04%
2019/12/23	11	285.77	7	286.50	288.00	4	8,281	0.05%
2019/12/20	31	284.68	6	285.50	283.00	25	8,319	0.30%
2019/12/19	19	294.08	12	300.38	291.50	7	8,349	0.08%
2019/12/18	3	299.83	4.1	299.44	301.00	-1.1	8,266	-0.01%
2019/12/17	20	302.33	19	302.95	300.50	1	8,325	0.01%
2019/12/16	1	297.50	2	295.50	295.50	-1	8,315	-0.01%
2019/12/13	11.2	300.80	28	302.09	296.00	-16.9	8,740	-0.19%
2019/12/12	15	293.70	14	296.32	298.00	1	8,808	0.01%
2019/12/11	4	287.00	5	286.70	286.00	-1	8,621	-0.01%
2019/12/10	25	285.74	15	287.40	285.00	10	8,648	0.12%
2019/12/09	3.2	293.63	229	293.38	294.50	-225.8	8,555	-2.64%	大賣/鉅額交易
2019/12/06	10	292.85	15	291.67	290.00	-5	8,608	-0.06%
2019/12/05	26	290.77	162	291.48	292.00	-136	8,593	-1.58%	大賣/鉅額交易
2019/12/04	39.1	285.10	33	286.65	282.00	6.1	8,496	0.07%
2019/12/03	10	293.95	106	292.77	291.00	-96	8,496	-1.13%	大賣/
2019/12/02	41	292.82	260	287.95	298.00	-219	8,433	-2.60%	大賣/鉅額交易
2019/11/29	64	301.57	111	299.77	302.50	-47	8,333	-0.56%	大賣/
2019/11/28	6	306.58	0	0.00	306.00	6	8,233	0.07%
2019/11/27	0	0.00	1	314.50	315.00	-1	8,196	-0.01%
2019/11/26	0	0.00	1	315.00	311.50	-1	8,258	-0.01%
2019/11/25	5	307.50	3	306.67	306.50	2	8,364	0.02%
2019/11/22	7	305.14	155	305.67	305.50	-148	8,450	-1.75%	大賣/鉅額交易
2019/11/21	2	307.50	2	309.75	314.50	0	8,476	0.00%
2019/11/20	25	317.86	10	311.30	308.50	15	8,492	0.18%
2019/11/19	8	318.88	2	320.25	325.00	6	8,573	0.07%
2019/11/18	1	325.00	3	323.17	324.00	-2	8,600	-0.02%
2019/11/15	13	320.69	20	323.73	321.00	-7	8,751	-0.08%
2019/11/14	0	0.00	1	315.00	318.00	-1	8,767	-0.01%
2019/11/13	14	313.36	10.2	313.37	316.00	3.9	8,857	0.04%
2019/11/12	3	307.17	3.1	307.59	310.00	-0.1	8,971	0.00%
2019/11/11	8.2	304.83	1	306.50	305.00	7.2	9,139	0.08%
2019/11/08	4	309.00	2	309.00	312.50	2	9,242	0.02%
2019/11/07	11	313.41	6.1	307.93	307.00	5	9,307	0.05%
2019/11/06	30.2	326.87	17.1	324.06	323.00	13.1	9,373	0.14%
2019/11/05	9	331.83	11.2	335.31	335.50	-2.2	9,407	-0.02%
2019/11/04	2	324.50	3	324.17	323.50	-1	9,536	-0.01%
2019/11/01	14	319.25	13	317.23	324.50	1	9,647	0.01%
2019/10/31	16.2	324.37	3	320.83	318.00	13.2	9,814	0.13%
2019/10/30	9	324.78	7	328.79	333.00	2	9,822	0.02%
2019/10/29	11.3	332.58	8.1	331.36	330.00	3.2	9,969	0.03%
2019/10/28	34.1	335.96	27.2	332.59	343.50	7	10,054	0.07%
2019/10/25	7.2	318.71	7.1	318.24	315.00	0.1	9,834	0.00%
2019/10/24	20	317.60	5	316.90	320.00	15	9,891	0.15%
2019/10/23	24	311.71	9	311.94	313.00	15	9,982	0.15%
2019/10/22	7	306.93	6	307.00	305.50	1	10,155	0.01%
2019/10/21	5	305.40	171	305.38	302.50	-166	10,384	-1.60%	大賣/鉅額交易
2019/10/18	9	309.89	6	309.08	307.00	3	10,715	0.03%
2019/10/17	8	308.81	41.4	306.01	314.50	-33.4	10,907	-0.31%
2019/10/16	50	309.79	67	307.66	306.00	-17	10,850	-0.16%
2019/10/15	34	296.12	14	298.07	299.00	20	10,647	0.19%
2019/10/14	10	295.05	19.2	296.09	294.00	-9.2	10,584	-0.09%
2019/10/09	22	290.95	5	288.60	284.50	17	10,522	0.16%
2019/10/08	15.2	291.04	30	289.53	285.00	-14.9	10,511	-0.14%
2019/10/07	1	287.50	5.2	288.93	290.50	-4.2	10,610	-0.04%
2019/10/04	2	287.50	7	285.79	284.00	-5	10,666	-0.05%
2019/10/03	10	283.55	7	283.71	287.00	3	10,718	0.03%
2019/10/02	3	281.83	4	280.88	282.00	-1	10,728	-0.01%
2019/10/01	4	279.75	3	280.83	279.00	1	10,883	0.01%
2019/09/27	6.2	278.77	2.1	276.88	278.50	4.1	11,085	0.04%
2019/09/26	8	291.56	3	289.67	284.00	5	11,160	0.04%
2019/09/25	5	284.50	16	286.03	289.00	-11	11,294	-0.10%
2019/09/24	10	292.35	14	292.55	285.00	-4	11,350	-0.04%
2019/09/23	5	292.29	5	291.90	292.50	0	11,256	0.00%
2019/09/20	7	290.64	7	291.50	291.50	0	11,284	0.00%
2019/09/19	10	289.55	3	288.83	289.50	7	11,245	0.06%
2019/09/18	213.1	290.83	39	283.03	290.50	174.1	11,228	1.55%	大買/鉅額交易
2019/09/17	36	271.26	15	272.63	274.00	21	10,850	0.19%
2019/09/16	1	260.50	7	262.07	264.00	-6	10,820	-0.06%
2019/09/12	71	267.20	5	265.90	265.50	66	10,913	0.60%
2019/09/11	2	261.25	57	259.50	265.00	-55	11,178	-0.49%
2019/09/10	3	258.83	5	260.50	257.50	-2	11,418	-0.02%
2019/09/09	12	266.79	16	266.63	264.50	-4	11,531	-0.03%
2019/09/06	7	268.07	7	267.64	266.00	0	11,785	0.00%
2019/09/05	34	274.25	25.2	270.77	269.00	8.8	11,818	0.07%
2019/09/04	7	268.50	2	264.00	269.50	5	11,793	0.04%
2019/09/03	21	263.36	38	263.74	262.00	-17	11,966	-0.14%
2019/09/02	3	259.67	0.3	262.00	262.00	2.7	12,073	0.02%
2019/08/30	183	261.91	1	263.00	260.50	182	12,209	1.49%	大買/鉅額交易
2019/08/29	2	255.25	61	255.08	259.00	-59	12,400	-0.48%
2019/08/28	259	254.59	167	252.37	253.00	92	12,711	0.72%	大買/大賣/
2019/08/27	10	263.10	3	261.83	259.00	7	12,796	0.05%
2019/08/26	144	262.64	8	262.88	264.50	136	12,990	1.05%	大買/鉅額交易
2019/08/23	173	263.74	8	264.38	269.00	165	13,110	1.26%	大買/鉅額交易
2019/08/22	10	268.05	16	270.13	266.00	-6	13,276	-0.05%
2019/08/21	13	268.73	15	270.23	274.50	-2	13,266	-0.02%
2019/08/20	19	275.58	16	274.72	268.50	3	13,378	0.02%
2019/08/19	125	269.04	50	269.48	270.00	75	13,476	0.56%	大買/
2019/08/16	3	263.00	110	263.31	262.50	-107	13,655	-0.78%	大賣/鉅額交易
2019/08/15	37	260.39	6	258.08	259.50	31	14,022	0.22%
2019/08/14	89	268.24	79	269.27	265.50	10	14,290	0.07%
2019/08/13	5	263.20	2	265.25	260.50	3	14,414	0.02%
2019/08/12	9	269.94	7	267.86	265.50	2	14,829	0.01%
2019/08/08	24	271.38	18	271.83	274.00	6	14,978	0.04%
2019/08/07	5	266.50	6	264.33	262.00	-1	14,928	-0.01%
2019/08/06	23	251.89	24	257.77	263.50	-1	14,924	-0.01%
2019/08/05	42	254.83	10	253.40	250.00	32	14,769	0.22%
2019/08/02	21	256.52	113	255.19	251.00	-92	14,735	-0.62%	大賣/
2019/08/01	6	267.92	63	265.61	268.00	-57	14,604	-0.39%
2019/07/31	77	266.76	12	267.29	268.00	65	14,598	0.45%
2019/07/30	10	266.30	19	264.84	272.00	-9	14,394	-0.06%
2019/07/29	7	269.14	3	271.67	266.00	4	14,304	0.03%
2019/07/26	7	269.71	6	272.50	275.00	1	14,248	0.01%
2019/07/25	11	272.59	179	270.84	272.50	-168	14,173	-1.19%	大賣/鉅額交易
2019/07/24	27	268.78	101.1	270.38	276.00	-74.1	14,131	-0.52%	大賣/
2019/07/23	186	263.12	8	264.69	262.50	178	14,172	1.26%	大買/鉅額交易
2019/07/22	15	257.30	149	253.46	260.00	-134	14,277	-0.94%	大賣/鉅額交易
2019/07/19	4	235.88	18	235.89	236.50	-14	13,962	-0.10%
2019/07/18	4	226.38	35	224.79	227.00	-31	13,819	-0.22%
2019/07/17	3	226.00	11	226.00	227.00	-8	13,893	-0.06%
2019/07/16	32	224.34	3	222.83	224.00	29	13,923	0.21%
2019/07/15	1	222.00	198	222.78	221.50	-197	14,157	-1.39%	大賣/鉅額交易
2019/07/12	1	220.00	1	220.00	220.00	0	14,556	0.00%
2019/07/11	11	226.77	168	226.36	223.50	-157	14,620	-1.07%	大賣/鉅額交易
2019/07/10	4	222.13	53	222.43	222.00	-49	14,533	-0.34%
2019/07/09	3	219.50	13	219.54	222.00	-10	14,529	-0.07%
2019/07/08	32	216.36	4	215.75	218.00	28	14,503	0.19%
2019/07/05	2	216.75	602	216.52	216.50	-600	14,567	-4.12%	大賣/鉅額交易
2019/07/04	29	221.72	4	221.25	221.00	25	14,438	0.17%
2019/07/03	4	215.63	10	214.70	217.00	-6	14,300	-0.04%
2019/07/02	90	216.27	83	218.47	218.00	7	14,320	0.05%
2019/07/01	3	213.00	13.1	212.62	213.00	-10.1	14,185	-0.07%
2019/06/28	15	200.27	9	200.61	199.00	6	14,232	0.04%
2019/06/27	4	200.88	80	199.48	197.00	-76	14,323	-0.53%
2019/06/26	2	200.75	4	200.25	195.50	-2	14,513	-0.01%
2019/06/25	83	200.87	3	200.00	198.50	80	14,654	0.55%
2019/06/24	3	196.17	110.3	195.42	198.50	-107.3	14,845	-0.72%	大賣/鉅額交易
2019/06/21	20.2	203.56	5	201.30	197.00	15.2	14,913	0.10%
2019/06/20	5	200.50	66	199.93	200.50	-61	14,858	-0.41%
2019/06/19	5	197.20	97	197.71	200.00	-92	14,992	-0.61%
2019/06/18	37	186.07	10	186.40	187.50	27	14,709	0.18%
2019/06/17	10	177.05	10	178.45	183.50	0	14,636	0.00%
2019/06/14	46	184.01	28	181.07	176.50	18	14,765	0.12%
2019/06/13	14	185.89	18.1	186.87	188.50	-4.1	14,969	-0.03%
2019/06/12	14.1	187.03	25	185.84	187.00	-10.9	15,425	-0.07%
2019/06/11	32	183.92	21	185.29	187.00	11	15,519	0.07%
2019/06/10	353.2	179.19	10	177.50	180.50	343.2	15,322	2.24%	大買/鉅額交易
2019/06/06	13	171.85	7	171.29	169.50	6	15,190	0.04%
2019/06/05	9	179.11	20	177.78	175.50	-11	15,103	-0.07%
2019/06/04	11	180.55	12	180.58	178.00	-1	15,102	-0.01%
2019/06/03	56	175.93	9	175.28	176.00	47	14,898	0.32%
2019/05/31	186	170.49	21	174.26	174.50	165	14,748	1.12%	大買/鉅額交易
2019/05/30	51	164.84	16	165.91	164.50	35	14,567	0.24%
2019/05/29	34	153.76	32	157.80	163.50	2	14,555	0.01%
2019/05/28	18	159.89	14	159.86	159.00	4	14,412	0.03%
2019/05/27	265	159.08	13	158.27	157.50	252	14,533	1.73%	大買/鉅額交易
2019/05/24	15	164.47	10	163.70	160.50	5	14,667	0.03%
2019/05/23	9	158.94	13	163.00	167.00	-4	14,503	-0.03%
2019/05/22	116	169.23	21	169.60	163.50	95	14,386	0.66%	大買/
2019/05/21	262.1	160.61	28	158.63	160.00	234.1	14,157	1.65%	大買/鉅額交易
2019/05/20	29	165.52	30	164.58	168.50	-1	14,024	-0.01%
2019/05/17	381	166.58	422	170.07	165.00	-41	13,853	-0.30%	大買/大賣/
2019/05/16	13	191.88	5	192.60	181.00	8	13,720	0.06%
2019/05/15	3.1	197.27	3	197.67	200.50	0.1	13,730	0.00%
2019/05/14	20	187.75	30	190.03	194.00	-10	13,889	-0.07%
2019/05/13	29	196.86	5	194.80	193.00	24	14,082	0.17%
2019/05/10	4	200.38	22	199.48	204.50	-18	14,213	-0.13%
2019/05/09	9	200.11	3	203.33	200.00	6	14,204	0.04%
2019/05/08	4	207.00	6	205.58	206.00	-2	14,171	-0.01%
2019/05/07	76	204.97	16	204.81	203.50	60	14,258	0.42%
2019/05/06	36	202.47	16	203.63	201.00	20	14,669	0.14%
2019/05/03	4	209.00	7	208.50	213.00	-3	14,718	-0.02%
2019/05/02	11	205.86	6	207.00	208.00	5	14,752	0.03%
2019/04/30	73	204.36	7	204.79	207.00	66	14,893	0.44%
2019/04/29	8	196.94	330	194.44	204.00	-322	15,028	-2.14%	大賣/鉅額交易
2019/04/26	112	213.18	5	209.30	207.00	107	14,775	0.72%	大買/鉅額交易
2019/04/25	2	225.25	3	226.83	229.50	-1	14,433	-0.01%
2019/04/24	3	229.67	1	226.50	227.00	2	14,532	0.01%
2019/04/23	2	221.25	5	227.10	229.50	-3	14,473	-0.02%
2019/04/22	3	222.83	20	221.20	225.50	-17	14,383	-0.12%
2019/04/19	24	225.35	115	220.44	220.00	-91	14,337	-0.63%	大賣/
2019/04/18	34	237.24	19	234.20	229.00	15	14,102	0.11%
2019/04/17	9	219.22	21	218.57	219.00	-12	13,675	-0.09%
2019/04/16	145	214.84	5	214.20	213.00	140	13,623	1.03%	大買/鉅額交易
2019/04/15	63	211.94	6	212.92	213.00	57	13,594	0.42%
2019/04/12	9	206.89	11	205.55	205.00	-2	13,628	-0.01%
2019/04/11	183	215.55	4	218.50	211.00	179	13,675	1.31%	大買/鉅額交易
2019/04/10	4	213.12	4	214.13	212.00	0	13,565	0.00%
2019/04/09	5	216.48	2	211.00	211.00	3	13,622	0.02%
2019/04/08	195	212.58	8	216.19	219.50	187	13,591	1.38%	大買/鉅額交易
2019/04/03	5	205.50	12	206.04	205.00	-7	13,535	-0.05%
2019/04/02	7	208.57	2	208.25	207.50	5	13,598	0.04%
2019/04/01	17	215.62	9	216.17	211.00	8	13,493	0.06%
2019/03/29	217	216.85	37.1	214.98	217.50	179.9	13,295	1.35%	大買/鉅額交易
2019/03/28	5.1	207.66	24	209.19	211.50	-18.9	13,237	-0.14%
2019/03/27	9	208.17	8	209.75	204.00	1	13,144	0.01%
2019/03/26	1	196.00	3	202.17	205.00	-2	12,973	-0.02%
2019/03/25	6	194.00	3	194.17	194.00	3	13,026	0.02%
2019/03/22	13	205.31	16	205.22	200.50	-3	13,000	-0.02%
2019/03/21	5	198.60	5	199.60	199.50	0	12,818	0.00%
2019/03/20	213	200.62	12	199.88	199.50	201	12,832	1.57%	大買/鉅額交易
2019/03/19	15.1	199.39	58	201.72	204.50	-42.9	12,748	-0.34%
2019/03/18	62	201.80	21	199.00	197.50	41	12,509	0.33%
2019/03/15	204	191.11	34	188.01	192.50	170	12,094	1.41%	大買/鉅額交易
2019/03/14	2	170.25	7	173.79	175.00	-5	11,692	-0.04%
2019/03/13	6	162.58	3	164.67	164.50	3	11,596	0.03%
2019/03/12	8	163.88	259	163.17	162.00	-251	11,693	-2.15%	大賣/鉅額交易
2019/03/11	7	162.57	3	161.67	161.00	4	11,801	0.03%
2019/03/08	15	159.17	34	157.99	162.50	-19	12,010	-0.16%
2019/03/07	7	164.57	17	165.21	160.00	-10	12,103	-0.08%
2019/03/06	4	171.75	20	171.25	172.00	-16	12,101	-0.13%
2019/03/05	7	175.43	1	177.50	173.00	6	12,181	0.05%
2019/03/04	8	178.44	9	177.94	180.00	-1	12,413	-0.01%
2019/02/27	35	173.23	8	172.94	175.00	27	12,395	0.22%
2019/02/26	70	178.04	22	178.45	175.00	48	12,504	0.38%
2019/02/25	7	177.43	28	173.73	177.50	-21	12,357	-0.17%
2019/02/22	11	167.73	6	167.83	168.00	5	12,141	0.04%
2019/02/21	6	168.58	6	170.17	171.00	0	12,142	0.00%
2019/02/20	30	172.08	18	168.47	168.00	12	12,042	0.10%
2019/02/19	31	169.44	39	169.63	171.00	-8	11,894	-0.07%
2019/02/18	9	163.11	38	162.92	163.00	-29	11,787	-0.25%
2019/02/15	113	161.53	117	161.48	160.50	-4	11,927	-0.03%	大買/大賣/
2019/02/14	26	161.87	36	160.11	158.00	-10	11,517	-0.09%
2019/02/13	18	174.31	17	173.29	166.50	1	11,357	0.01%
2019/02/12	363	174.51	18	168.47	174.00	345	11,184	3.08%	大買/鉅額交易
2019/02/11	125	156.67	18	158.28	161.50	107	11,073	0.97%	大買/鉅額交易
2019/01/30	7	149.71	20	149.88	149.50	-13	11,009	-0.12%
2019/01/29	16	145.84	8	145.81	148.00	8	11,194	0.07%
2019/01/28	95	153.16	20	151.00	150.00	75	11,379	0.66%
2019/01/25	71	151.41	32.1	151.14	152.00	38.9	11,487	0.34%
2019/01/24	17	139.76	35	138.84	142.00	-18	11,255	-0.16%
2019/01/23	4	136.13	9	137.33	138.50	-5	11,247	-0.04%
2019/01/22	12	136.58	15	137.23	136.50	-3	11,231	-0.03%
2019/01/21	21	132.24	58.4	132.01	135.00	-37.4	11,220	-0.33%
2019/01/18	5	125.20	4	125.38	126.00	1	11,252	0.01%
2019/01/17	13	121.58	34	122.37	123.50	-21	11,384	-0.18%
2019/01/16	8	124.94	4	122.13	122.00	4	11,694	0.03%
2019/01/15	3	125.33	10	125.45	126.00	-7	11,801	-0.06%
2019/01/14	7	124.86	7	124.64	124.00	0	11,890	0.00%
2019/01/11	15	122.37	17	123.47	123.00	-2	12,077	-0.02%
2019/01/10	24	121.63	19	120.97	120.00	5	12,032	0.04%
2019/01/09	4	119.25	16	120.16	120.00	-12	12,092	-0.10%
2019/01/08	9	118.67	12	118.75	116.50	-3	12,231	-0.02%
2019/01/07	5	117.00	9	117.22	115.50	-4	12,366	-0.03%
2019/01/04	15	112.80	35	113.39	114.00	-20	12,554	-0.16%
2019/01/03	25	116.28	5	116.00	114.00	20	12,783	0.16%
2019/01/02	2	119.25	1	121.00	121.00	1	12,917	0.01%
2018/12/28	13	121.42	7	121.14	118.00	6	12,977	0.05%
2018/12/27	5	120.20	8	119.88	119.00	-3	13,015	-0.02%
2018/12/26	16	119.88	21	119.31	115.00	-5	12,998	-0.04%
2018/12/25	33	119.62	30	118.77	121.50	3	12,931	0.02%
2018/12/24	21	117.98	29	119.50	118.00	-8	12,826	-0.06%
2018/12/22	5	116.60	3	116.83	117.00	2	12,832	0.02%
2018/12/21	83	112.73	83	112.12	119.50	0	12,907	0.00%
2018/12/20	27	120.72	27	118.87	116.50	0	12,820	0.00%
2018/12/19	8	126.75	6	125.50	124.00	2	12,767	0.02%
2018/12/18	26	125.48	25	126.46	126.00	1	12,794	0.01%
2018/12/17	4	121.13	13	122.27	123.50	-9	12,817	-0.07%
2018/12/14	5	117.70	3	117.33	118.00	2	12,938	0.02%
2018/12/13	5	123.20	5	121.70	121.50	0	13,086	0.00%
2018/12/12	18	121.03	20	122.55	122.50	-2	13,197	-0.02%
2018/12/11	6	117.08	3	118.67	118.00	3	13,201	0.02%
2018/12/10	4	114.00	3	113.00	115.00	1	13,562	0.01%
2018/12/07	55	118.07	33	119.82	116.50	22	13,730	0.16%
2018/12/06	34	114.28	63	116.51	114.00	-29	13,749	-0.21%
2018/12/05	15	124.50	7	123.71	122.50	8	13,691	0.06%
2018/12/04	16	136.28	16	135.94	131.00	0	13,700	0.00%
2018/12/03	39	135.86	53	135.30	137.00	-14	13,658	-0.10%
2018/11/30	22	124.75	33	124.77	126.50	-11	13,512	-0.08%
2018/11/29	27	122.35	36	122.25	120.00	-9	13,689	-0.07%
2018/11/28	42	119.42	28	119.96	120.50	14	13,647	0.10%
2018/11/27	12	114.00	27	116.11	119.00	-15	13,506	-0.11%
2018/11/26	5	107.20	42	107.27	109.00	-37	13,183	-0.28%
2018/11/23	15	106.60	20	106.48	104.00	-5	13,101	-0.04%
2018/11/22	17	106.06	15	104.50	103.00	2	12,887	0.02%
2018/11/21	7	102.43	3	104.50	105.50	4	12,829	0.03%
2018/11/20	17	103.41	13	103.00	102.50	4	12,779	0.03%
2018/11/19	3	100.23	7	100.31	102.00	-4	12,766	-0.03%
2018/11/16	85	99.30	82	97.98	97.00	3	12,801	0.02%
2018/11/15	27	95.30	8	95.61	97.50	19	12,877	0.15%
2018/11/14	19	98.85	12	97.42	95.80	7	12,790	0.05%
2018/11/13	10	97.70	1	97.70	97.70	9	12,579	0.07%
2018/11/12	15	108.93	9	108.11	108.50	6	12,658	0.05%
2018/11/09	19	111.63	28	112.95	113.50	-9	12,623	-0.07%
2018/11/08	35	118.71	29	116.84	113.50	6	12,628	0.05%
2018/11/07	31	115.05	47	115.79	117.00	-16	12,431	-0.13%
2018/11/06	109	116.91	74	114.32	109.50	35	12,296	0.28%	大買/
2018/11/05	23	113.87	51	115.22	121.50	-28	12,065	-0.23%
2018/11/02	45	108.71	55.9	110.25	110.50	-10.9	11,790	-0.09%
2018/11/01	20	98.96	33.1	101.63	104.50	-13.1	11,553	-0.11%
2018/10/31	55	95.46	46.1	95.32	95.00	8.9	11,393	0.08%
2018/10/30	22	90.86	16	90.85	90.00	6	11,235	0.05%
2018/10/29	12	90.25	35	89.99	91.60	-23	11,178	-0.21%
2018/10/26	92	92.24	79	95.09	88.00	13	11,006	0.12%
2018/10/25	32.2	91.78	52	92.38	95.20	-19.8	10,771	-0.18%
2018/10/24	48.1	100.80	42	100.40	97.20	6.1	10,657	0.06%
2018/10/23	35.1	111.70	11	110.27	108.00	24.1	10,437	0.23%
2018/10/22	16	120.25	12	120.71	120.00	4	10,230	0.04%
2018/10/19	28	117.95	43	118.26	120.50	-15	10,509	-0.14%
2018/10/18	16	117.88	9	118.11	116.00	7	11,083	0.06%
2018/10/17	22	120.32	18.2	119.79	118.00	3.8	10,978	0.03%
2018/10/16	28	121.04	20	120.48	116.50	8	10,808	0.07%
2018/10/15	12	119.13	24	119.98	125.00	-12	10,732	-0.11%
2018/10/12	29	113.84	20	115.53	119.00	9	10,562	0.09%
2018/10/11	93	100.61	147	100.91	109.00	-54	10,393	-0.52%	大賣/
2018/10/09	41	109.94	311	109.80	107.00	-270	10,149	-2.66%	大賣/鉅額交易
2018/10/08	45.1	117.87	599	117.29	118.50	-553.9	10,009	-5.53%	大賣/鉅額交易
2018/10/05	25	122.12	433	119.36	119.00	-408	10,126	-4.03%	大賣/鉅額交易
2018/10/04	7	132.57	4	132.88	132.00	3	10,030	0.03%
2018/10/03	5.2	137.79	28	134.20	134.50	-22.8	10,065	-0.23%
2018/10/02	8	138.50	21	138.69	138.00	-13	10,057	-0.13%
2018/10/01	21	138.50	36	138.26	140.00	-15	10,039	-0.15%
2018/09/28	7.2	135.78	9	135.11	134.50	-1.8	10,031	-0.02%
2018/09/27	43	132.69	19	133.21	133.00	24	9,983	0.24%
2018/09/26	31	132.08	12	130.21	131.00	19	9,934	0.19%
2018/09/25	49	131.61	7	132.93	133.50	42	9,985	0.42%
2018/09/21	29	128.50	363.1	128.46	131.00	-334.1	9,863	-3.39%	大賣/鉅額交易
2018/09/20	18.3	128.18	1,081	128.33	124.00	-1,062.8	9,651	-11.01%	大賣/鉅額交易
2018/09/19	36.2	137.92	743	136.95	133.50	-706.9	9,449	-7.48%	大賣/鉅額交易
2018/09/18	19	138.34	1,099	138.23	142.00	-1,080	9,250	-11.68%	大賣/鉅額交易
2018/09/17	13	139.23	9.1	140.22	143.00	3.9	9,089	0.04%
2018/09/14	20	135.30	28	136.89	138.50	-8	9,021	-0.09%
2018/09/13	93	137.36	67	137.56	136.00	26	8,593	0.30%
2018/09/12	19	143.87	49	143.96	143.50	-30	8,338	-0.36%
2018/09/11	104	157.80	115	156.24	159.00	-11	8,200	-0.13%	大買/大賣/
2018/09/10	97	158.41	21	168.05	155.50	76	8,100	0.94%
2018/09/07	49	175.20	22	176.75	172.50	27	7,982	0.34%
2018/09/06	20	185.85	41	184.94	183.00	-21	7,840	-0.27%
2018/09/05	137.1	185.99	103	185.82	187.00	34.1	7,694	0.44%	大買/大賣/
2018/09/04	32	175.42	51.1	175.87	177.00	-19.1	7,238	-0.26%
2018/09/03	20	162.85	33	164.62	161.00	-13	7,171	-0.18%
2018/08/31	4	165.75	88.1	165.40	166.50	-84.1	7,261	-1.16%
2018/08/30	57	164.84	108	165.37	166.00	-51	7,253	-0.70%	大賣/
2018/08/29	31	162.31	22	161.86	161.00	9	7,211	0.12%
2018/08/28	75	165.59	111	163.01	161.00	-36	7,219	-0.50%	大賣/
2018/08/27	29	162.59	5	163.50	162.50	24	7,197	0.33%
2018/08/24	73	159.26	6	160.92	162.00	67	7,176	0.93%
2018/08/23	1	160.00	16	161.19	160.00	-15	7,222	-0.21%
2018/08/22	4.1	165.67	69	163.67	162.50	-64.9	7,268	-0.89%
2018/08/21	56	154.29	85	156.96	158.50	-29	7,117	-0.41%
2018/08/20	42	149.65	16	148.25	151.00	26	7,064	0.37%
2018/08/17	6	147.58	12	149.08	146.50	-6	6,996	-0.09%
2018/08/16	7	139.57	14	139.96	144.00	-7	6,930	-0.10%
2018/08/15	15	146.37	37	146.39	145.50	-22	6,820	-0.32%
2018/08/14	17	157.00	0	0.00	156.00	17	6,756	0.25%
2018/08/13	23	156.91	12	152.71	153.50	11	6,797	0.16%
2018/08/10	8	166.13	38	165.87	165.00	-30	6,750	-0.44%
2018/08/09	9	164.50	5	162.50	165.00	4	6,737	0.06%
2018/08/08	54	172.90	30	173.20	169.00	24	6,766	0.35%
2018/08/07	37	169.97	36	168.17	170.50	1	6,795	0.01%
2018/08/06	62.2	165.10	8	164.94	165.00	54.2	6,891	0.79%
2018/08/03	15.6	160.98	3	160.33	162.00	12.6	6,882	0.18%
2018/08/02	9	155.78	3	157.00	156.00	6	6,867	0.09%
2018/08/01	52.3	156.24	3	156.00	156.00	49.3	6,847	0.72%
2018/07/31	4.1	148.00	3	148.50	148.00	1.1	6,786	0.02%
2018/07/30	21.2	149.97	14	157.89	146.00	7.2	6,718	0.11%
2018/07/27	3	162.00	26	162.29	161.00	-23	6,580	-0.35%
2018/07/26	56	167.36	54	167.57	166.00	2	6,546	0.03%
2018/07/25	258	169.17	259	168.46	165.00	-1	6,133	-0.02%	大買/大賣/
2018/07/24	0	0.00	48	182.50	182.50	-48	5,292	-0.91%
2018/07/23	0	0.00	1	202.50	202.50	-1	5,335	-0.02%
2018/07/20	13	227.69	15	226.80	225.00	-2	5,591	-0.04%
2018/07/19	13	227.42	14	228.11	229.50	-1	5,767	-0.02%
2018/07/18	14	224.29	29	225.74	222.00	-15	5,691	-0.26%
2018/07/17	3.2	237.78	13	238.12	228.50	-9.8	5,695	-0.17%
2018/07/16	62	242.20	34	240.34	239.00	28	5,621	0.50%
2018/07/13	16	233.50	44	236.80	241.00	-28	5,534	-0.51%
2018/07/12	80	218.81	5	220.10	221.00	75	5,439	1.38%
2018/07/11	20	211.48	41	213.93	215.00	-21	5,479	-0.38%
2018/07/10	14	204.39	12	202.92	207.50	2	5,510	0.04%
2018/07/09	59	198.05	10	195.80	196.50	49	5,570	0.88%
2018/07/06	14	200.57	20	198.48	202.50	-6	5,543	-0.11%
2018/07/05	6	203.17	111	204.94	200.50	-105	5,499	-1.91%	大賣/鉅額交易
2018/07/04	9	197.78	185	198.32	199.50	-176	5,465	-3.22%	大賣/鉅額交易
2018/07/03	13	197.35	23	206.46	194.50	-10	5,445	-0.18%
2018/07/02	11	217.77	7	218.29	217.00	4	5,376	0.07%
2018/06/29	8	219.13	99	219.95	219.50	-91	5,384	-1.69%
2018/06/28	3	218.33	36	220.08	216.00	-33	5,355	-0.62%
2018/06/27	13	222.73	136	224.43	219.50	-123	5,370	-2.29%	大賣/鉅額交易
2018/06/26	12	220.58	14	217.21	228.00	-2	5,397	-0.04%
2018/06/25	16	224.41	1	224.00	220.00	15	5,449	0.28%
2018/06/22	4	232.88	12	234.25	233.00	-8	5,465	-0.15%
2018/06/21	3	241.17	6	241.83	238.50	-3	5,495	-0.05%
2018/06/20	25	233.82	34	231.72	238.00	-9	5,581	-0.16%
2018/06/19	3	238.33	58	241.37	236.00	-55	5,585	-0.98%
2018/06/15	81	248.56	27	250.33	245.50	54	5,595	0.97%
2018/06/14	2	240.75	37	240.05	241.50	-35	5,617	-0.62%
2018/06/13	8	246.31	4	245.75	244.50	4	5,659	0.07%
2018/06/12	21	248.33	31	249.31	247.00	-10	5,734	-0.17%
2018/06/11	47	243.00	6	242.67	242.50	41	5,828	0.70%
2018/06/08	25	252.14	18	252.58	251.00	7	5,864	0.12%
2018/06/07	9	273.56	32	274.36	269.50	-23	6,026	-0.38%
2018/06/06	6	270.67	18	271.67	273.00	-12	6,164	-0.19%
2018/06/05	24	262.35	9	262.67	264.00	15	6,168	0.24%
2018/06/04	51	259.96	7	258.93	263.50	44	6,255	0.70%
2018/06/01	5	248.30	0	0.00	251.50	5	6,236	0.08%
2018/05/31	44.1	246.71	21	246.95	243.50	23.1	6,277	0.37%
2018/05/30	17.2	251.37	1	259.00	248.00	16.2	6,181	0.26%
2018/05/29	8	272.63	15	272.43	268.50	-7	6,082	-0.12%
2018/05/28	34	279.19	16	278.19	279.00	18	6,078	0.30%
2018/05/25	2	271.75	11	271.50	274.00	-9	6,135	-0.15%
2018/05/24	3	276.50	5	275.90	273.50	-2	6,193	-0.03%
2018/05/23	6	271.67	3	270.83	271.50	3	6,232	0.05%
2018/05/22	20	275.20	32	274.36	274.00	-12	6,319	-0.19%
2018/05/21	7	272.86	11	269.73	268.50	-4	6,363	-0.06%
2018/05/18	2	258.50	25	262.72	257.00	-23	6,358	-0.36%
2018/05/17	76	263.42	31	260.13	265.00	45	6,502	0.69%
2018/05/16	3	269.50	0	0.00	265.00	3	6,546	0.05%
2018/05/15	26	270.73	46	270.66	269.00	-20	6,644	-0.30%
2018/05/14	9	277.39	30	280.27	286.50	-21	6,681	-0.31%
2018/05/11	53	261.50	6	264.33	263.00	47	6,557	0.72%
2018/05/10	21	254.12	5.3	254.10	257.00	15.7	6,655	0.24%
2018/05/09	1	241.00	1	237.00	243.00	0	6,712	0.00%
2018/05/08	15	237.60	15	240.03	240.00	0	6,785	0.00%
2018/05/07	8	231.19	0	0.00	230.00	8	6,956	0.11%
2018/05/04	7	235.07	5	236.00	236.50	2	7,036	0.03%
2018/05/03	27	237.44	6	236.42	232.00	21	7,172	0.29%
2018/05/02	11	233.45	1	235.00	232.00	10	7,288	0.14%
2018/04/30	2	225.00	0	0.00	224.50	2	7,445	0.03%
2018/04/27	2	223.00	7	221.79	222.50	-5	7,569	-0.07%
2018/04/26	69	224.58	109	229.16	218.00	-40	7,697	-0.52%	大賣/
2018/04/25	43	231.76	224	231.20	231.00	-181	7,572	-2.39%	大賣/鉅額交易
2018/04/24	3	254.50	0	0.00	254.50	3	7,352	0.04%
2018/04/23	113	284.62	72	284.40	282.50	41	7,457	0.55%	大買/
2018/04/20	26	302.71	18	303.61	297.50	8	7,500	0.11%
2018/04/19	2	310.75	10.7	310.18	312.00	-8.7	7,684	-0.11%
2018/04/18	142	305.75	65	300.05	306.00	77	7,953	0.97%	大買/
2018/04/17	15	314.93	29	321.84	311.50	-14	7,957	-0.18%
2018/04/16	21	329.10	31	329.60	331.00	-10	8,085	-0.12%
2018/04/13	20	318.63	26	319.48	318.50	-6	8,134	-0.07%
2018/04/12	11	312.64	11	312.82	309.50	0	8,079	0.00%
2018/04/11	15	308.97	14	306.64	306.50	1	8,184	0.01%
2018/04/10	3	308.50	16	309.88	306.00	-13	8,247	-0.16%
2018/04/09	15	308.67	13	308.46	305.50	2	8,381	0.02%
2018/04/03	34	307.54	13	306.69	308.00	21	8,408	0.25%
2018/04/02	15	314.93	16	312.88	310.50	-1	8,435	-0.01%
2018/03/31	8	315.13	1	318.00	314.50	7	8,487	0.08%
2018/03/30	20	319.05	13	319.12	314.00	7	8,593	0.08%
2018/03/29	38	312.25	6	312.75	313.00	32	8,684	0.37%
2018/03/28	34	311.46	36	313.18	308.00	-2	8,665	-0.02%
2018/03/27	32	312.75	68.3	313.47	313.00	-36.3	8,632	-0.42%
2018/03/26	18	302.47	16	302.53	302.00	2	8,615	0.02%
2018/03/23	41	296.10	49	297.68	295.00	-8	8,722	-0.09%
2018/03/22	12	313.63	22	308.66	305.00	-10	8,841	-0.11%
2018/03/21	10	316.20	16	315.19	315.00	-6	8,986	-0.07%
2018/03/20	20	307.40	77	309.34	315.00	-57	9,121	-0.62%
2018/03/19	12	314.29	11	316.95	311.00	1	9,411	0.01%
2018/03/16	27	314.67	15.5	315.65	315.00	11.5	9,524	0.12%
2018/03/15	9	316.33	14	317.86	321.50	-5	9,732	-0.05%
2018/03/14	7	311.57	18.2	313.42	309.50	-11.2	9,709	-0.12%
2018/03/13	52	312.76	33	313.32	315.50	19	9,762	0.19%
2018/03/12	15	292.23	31	291.73	297.00	-16	9,644	-0.17%
2018/03/09	4	275.75	42	274.75	270.00	-38	9,732	-0.39%
2018/03/08	46	272.46	34	272.37	272.50	12	9,865	0.12%
2018/03/07	74	264.49	3	264.50	265.00	71	9,809	0.72%
2018/03/06	52	259.50	20	260.60	264.50	32	9,941	0.32%
2018/03/05	55	259.71	31	256.74	250.50	24	10,400	0.23%
2018/03/02	64	263.83	11	265.32	260.50	53	10,514	0.50%
2018/03/01	11	268.86	15	265.50	270.00	-4	10,555	-0.04%
2018/02/27	209	271.77	23	272.57	268.50	186	10,655	1.75%	大買/鉅額交易
2018/02/26	24	266.81	20	263.63	268.00	4	10,686	0.04%
2018/02/23	64	262.90	28	263.09	262.50	36	10,717	0.34%
2018/02/22	219	258.58	19	257.55	256.50	200	10,835	1.85%	大買/鉅額交易
2018/02/21	77	251.99	16	256.91	256.00	61	10,886	0.56%
2018/02/12	36	248.15	21	246.69	243.00	15	10,927	0.14%
2018/02/09	36	234.67	33	238.59	249.50	3	11,078	0.03%
2018/02/08	45	238.58	47	237.14	238.00	-2	11,004	-0.02%
2018/02/07	33	249.77	246	249.99	242.50	-213	10,967	-1.94%	大賣/鉅額交易
2018/02/06	20	236.25	25	241.04	235.00	-5	10,913	-0.05%
2018/02/05	2	256.50	26	254.79	256.50	-24	10,879	-0.22%
2018/02/02	44	262.51	28	262.71	263.00	16	10,909	0.15%
2018/02/01	46	255.72	16.1	259.03	258.50	30	10,886	0.28%
2018/01/31	21	255.71	36	254.32	261.00	-15	10,866	-0.14%
2018/01/30	41	256.94	46	258.45	252.00	-5	10,866	-0.05%
2018/01/29	23	246.37	16.2	245.07	252.00	6.9	10,798	0.06%
2018/01/26	12	242.17	107.1	240.25	239.50	-95.1	10,843	-0.88%	大賣/
2018/01/25	33.2	248.21	223	247.86	240.00	-189.9	10,798	-1.76%	大賣/鉅額交易
2018/01/24	46	249.52	13	248.96	249.50	33	10,780	0.31%
2018/01/23	115	261.84	29	261.79	255.00	86	10,753	0.80%	大買/
2018/01/22	40	268.03	26.1	261.37	269.50	13.9	10,826	0.13%
2018/01/19	19	263.29	35	267.44	259.50	-16	10,818	-0.15%
2018/01/18	5	273.90	93	272.92	272.50	-88	10,773	-0.82%
2018/01/17	4	271.25	40	268.05	269.00	-36	10,754	-0.33%
2018/01/16	52	268.16	69	266.01	269.00	-17	10,768	-0.16%
2018/01/15	70	260.04	17	257.32	265.00	53	10,666	0.50%
2018/01/12	42.1	260.24	24	261.58	252.50	18.1	10,467	0.17%
2018/01/11	13	269.54	4	271.50	269.00	9	10,245	0.09%
2018/01/10	136	273.51	134	273.99	270.00	2	10,133	0.02%	大買/大賣/
2018/01/09	17	288.56	17	287.88	280.00	0	10,013	0.00%
2018/01/08	6	301.58	21	299.48	299.00	-15	9,879	-0.15%
2018/01/05	6	310.75	42	308.20	303.00	-36	9,898	-0.36%
2018/01/04	23	304.20	4	307.00	303.50	19	9,955	0.19%
2018/01/03	35	294.87	25	299.38	304.00	10	9,950	0.10%
2018/01/02	40	276.40	5	278.60	283.00	35	9,872	0.35%