中美晶 (5483)-群益金鼎-西松券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
191.5
漲跌
▲0.5
漲幅
+0.26%
成交量
2,455張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/15	1	190.50	0.2	190.00	191.00	0.9	7,680	0.01%
2024/05/08	0	0.00	2	192.50	193.00	-2	7,684	-0.03%
2024/05/06	3	195.00	0.2	197.00	197.00	2.8	7,633	0.04%
2024/05/03	0	0.00	0	196.50	192.50	0	7,644	0.00%
2024/05/02	1	193.00	0	0.00	196.00	1	7,677	0.01%
2024/04/29	1	193.00	12	193.17	194.50	-11	7,770	-0.14%
2024/04/26	2	193.25	1	192.00	192.50	1	7,809	0.01%
2024/04/24	1	195.50	1	196.00	194.00	0	7,903	0.00%
2024/04/23	0	0.00	1	192.50	188.50	-1	7,969	-0.01%
2024/04/22	3	188.83	0	0.00	188.50	3	8,055	0.04%
2024/04/19	4	194.13	8	194.81	192.00	-4	8,008	-0.05%
2024/04/17	1	203.00	0	0.00	202.00	1	8,054	0.01%
2024/04/16	1	197.50	1	200.00	199.00	0	8,071	0.00%
2024/04/15	0.1	208.00	0	0.00	208.50	0.1	7,963	0.00%
2024/04/12	1	211.00	0	0.00	211.50	1	7,933	0.01%
2024/04/11	0	0.00	5	210.00	210.00	-5	7,977	-0.06%
2024/04/10	2	212.75	4	212.00	211.00	-2	8,052	-0.02%
2024/04/08	4	209.88	0	0.00	210.50	4	8,228	0.05%
2024/04/03	0.1	211.00	1	211.00	211.00	-0.9	8,250	-0.01%
2024/04/02	1	209.50	0	0.00	209.50	1	8,294	0.01%
2024/04/01	18.3	208.14	1	209.50	208.00	17.3	8,371	0.21%
2024/03/29	3.2	213.53	3	214.83	214.50	0.2	8,349	0.00%
2024/03/28	7.5	218.13	3.1	216.31	215.00	4.3	8,105	0.05%
2024/03/27	9.1	218.18	10.1	221.01	223.50	-0.9	7,891	-0.01%
2024/03/26	21.3	214.49	0	0.00	214.00	21.3	7,710	0.28%
2024/03/25	2	220.50	1	223.00	220.00	1	7,706	0.01%
2024/03/22	58	226.48	0.1	229.50	224.00	57.9	7,788	0.74%
2024/03/21	16.1	234.04	1.1	235.86	232.50	15	7,772	0.19%
2024/03/20	22	237.05	35.2	237.27	240.00	-13.2	7,614	-0.17%
2024/03/19	5.2	220.19	19.8	225.91	226.00	-14.6	7,048	-0.21%
2024/03/18	10	205.00	1	207.00	207.50	9	6,610	0.14%
2024/03/15	10	207.50	1	207.50	207.50	9	6,664	0.14%
2024/03/14	57	209.69	53	208.72	208.50	4	6,596	0.06%
2024/03/13	241	219.95	3.7	219.87	215.50	237.3	6,432	3.69%	大買/鉅額交易
2024/03/12	1.1	212.45	4.4	212.20	214.50	-3.3	6,260	-0.05%
2024/03/11	8.1	210.43	3	211.67	209.00	5.1	6,205	0.08%
2024/03/08	9.3	210.50	26.1	208.60	209.00	-16.9	6,145	-0.27%
2024/03/07	10	200.50	2	200.50	200.50	8	5,714	0.14%
2024/03/06	32.1	196.38	5	196.70	197.00	27.1	5,628	0.48%
2024/03/05	21	196.95	40	197.00	197.00	-19	5,650	-0.34%
2024/03/04	28	192.29	0	0.00	193.50	28	5,690	0.49%
2024/03/01	16	190.03	0	0.00	189.50	16	5,804	0.28%
2024/02/27	2	186.00	0.3	189.50	186.00	1.7	5,798	0.03%
2024/02/26	1	189.00	0	0.00	188.00	1	5,791	0.02%
2024/02/23	0	0.00	1	188.50	187.00	-1	5,808	-0.02%
2024/02/19	1	184.00	5	185.00	184.50	-4	5,904	-0.07%
2024/02/16	1	181.50	1	181.50	184.00	0	5,919	0.00%
2024/02/15	5.2	183.51	0	0.00	184.00	5.2	5,927	0.09%
2024/02/05	0	0.00	0.1	191.00	192.00	-0.1	5,864	0.00%
2024/02/02	1	192.00	7	191.50	191.00	-6	5,886	-0.10%
2024/01/30	0	0.00	4	193.00	192.50	-4	5,984	-0.07%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	3	192.67	0	0.00	192.50	3	6,078	0.05%
2024/01/25	2	196.25	0	0.00	195.00	2	6,152	0.03%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/22	2	197.75	2.1	197.52	196.00	-0.1	6,117	0.00%
2024/01/19	12	195.50	0	0.00	197.50	12	6,077	0.20%
2024/01/18	0	0.00	16	188.78	195.50	-16	6,074	-0.26%
2024/01/17	0	0.00	1	192.50	191.00	-1	5,984	-0.02%
2024/01/16	1	196.00	0	0.00	196.00	1	5,862	0.02%
2024/01/15	2	200.00	0	0.00	201.00	2	5,754	0.03%
2024/01/11	6	199.92	3	201.17	200.00	3	5,675	0.05%
2024/01/10	0	0.00	1	194.00	196.50	-1	5,572	-0.02%
2024/01/08	0.1	191.00	1	191.50	192.50	-0.9	5,490	-0.02%
2024/01/03	3.4	194.21	0	0.00	193.00	3.4	5,373	0.06%
2024/01/02	0	0.00	2	201.00	201.00	-2	5,226	-0.04%
2023/12/28	0	0.00	4	198.25	196.00	-4	5,112	-0.08%
2023/12/27	3.2	200.00	0	0.00	200.50	3.2	5,047	0.06%
2023/12/26	0	0.00	8.5	201.65	207.50	-8.5	4,939	-0.17%
2023/12/25	0.7	196.00	0	0.00	198.50	0.7	4,817	0.01%
2023/12/22	8	198.44	1	198.00	199.00	7	4,744	0.15%
2023/12/20	0	0.00	1	197.50	198.00	-1	4,595	-0.02%
2023/12/19	0	0.00	1	197.00	200.50	-1	4,467	-0.02%
2023/12/18	0	0.00	57.1	202.37	200.50	-57.1	4,314	-1.32%
2023/12/15	0.1	195.00	11	197.27	197.50	-10.9	4,171	-0.26%
2023/12/14	1	188.00	1	190.00	191.50	0	3,986	0.00%
2023/12/13	2	188.00	0	0.00	187.50	2	3,933	0.05%
2023/12/12	0	0.00	1	191.00	190.50	-1	3,934	-0.03%
2023/12/06	5	184.50	1	185.50	184.50	4	3,910	0.10%
2023/12/05	0	0.00	0	180.50	180.50	0	3,885	0.00%
2023/12/04	1	184.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	0	0.00	0	183.50	184.50	0	3,828	0.00%
2023/11/30	1	183.00	2	186.50	183.00	-1	3,797	-0.03%
2023/11/29	0	0.00	3	185.00	185.00	-3	3,750	-0.08%
2023/11/28	0	184.00	5	183.20	182.00	-5	3,641	-0.14%
2023/11/27	0	0.00	1	178.50	177.50	-1	3,479	-0.03%
2023/11/24	1	179.00	3	176.67	179.00	-2	3,449	-0.06%
2023/11/21	2	175.50	3	176.17	175.00	-1	3,346	-0.03%
2023/11/20	2	175.00	0	0.00	175.00	2	3,336	0.06%
2023/11/16	0	0.00	2	176.00	176.50	-2	3,282	-0.06%
2023/11/13	5	177.50	1	177.00	175.50	4	3,173	0.13%
2023/11/10	0	0.00	4	174.25	175.00	-4	3,157	-0.13%
2023/11/08	0	0.00	1	173.50	172.50	-1	3,184	-0.03%
2023/11/06	1	174.00	3	175.00	175.00	-2	3,148	-0.06%
2023/11/03	3	172.67	12.3	172.03	173.00	-9.3	3,136	-0.30%
2023/11/02	1	170.50	3	170.00	173.00	-2	3,191	-0.06%
2023/11/01	3	168.83	4	167.75	170.00	-1	3,118	-0.03%
2023/10/31	1	164.50	0	0.00	163.50	1	3,015	0.03%
2023/10/30	1	164.50	0	0.00	164.50	1	3,108	0.03%
2023/10/26	0	0.00	0.1	159.00	159.00	-0.1	3,209	0.00%
2023/10/25	0	163.00	1	162.50	162.50	-1	3,262	-0.03%
2023/10/24	0	0.00	1	162.50	161.00	-1	3,337	-0.03%
2023/10/23	1	160.50	0.2	161.50	161.50	0.9	3,490	0.02%
2023/10/20	1	161.00	0	0.00	161.50	1	3,591	0.03%
2023/10/19	0.1	161.64	0	0.00	162.50	0.1	3,703	0.00%
2023/10/18	0	164.50	1	163.50	163.50	-1	3,798	-0.03%
2023/10/17	0	166.50	0	0.00	166.00	0	3,867	0.00%
2023/10/16	1	165.50	0	0.00	166.00	1	4,055	0.02%
2023/10/13	0	165.50	0	0.00	166.00	0	4,216	0.00%
2023/10/04	5	159.50	0	0.00	159.00	5	5,327	0.09%
2023/09/27	0	0.00	1	157.50	157.00	-1	5,305	-0.02%
2023/09/26	0.1	159.00	0	0.00	157.00	0.1	5,314	0.00%
2023/09/20	1	164.50	1	163.00	162.00	0	5,322	0.00%
2023/09/19	0.1	164.00	0.1	164.50	163.50	0	5,329	0.00%
2023/09/15	0	0.00	3	165.00	166.50	-3	5,428	-0.06%
2023/09/13	0	0.00	0	161.00	161.00	0	5,290	0.00%
2023/09/12	3	160.33	5	161.30	161.00	-2	5,355	-0.04%
2023/09/11	2	157.75	2.2	157.00	157.00	-0.2	5,353	0.00%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/07	0	0.00	4	160.50	158.00	-4	5,393	-0.07%
2023/09/06	0.1	158.00	0	158.50	158.50	0.1	5,367	0.00%
2023/09/04	0	0.00	1	160.01	160.00	-1	5,371	-0.02%
2023/08/31	0	157.50	4	156.63	156.50	-4	5,404	-0.07%
2023/08/30	0	157.00	0	0.00	156.50	0	5,424	0.00%
2023/08/29	1	155.98	1	155.50	155.50	0	5,451	0.00%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/23	1	155.00	0	0.00	155.00	1	5,562	0.02%
2023/08/21	0	0.00	0	153.50	153.50	0	5,652	0.00%
2023/08/16	0	151.00	2	151.25	152.00	-2	5,669	-0.03%
2023/08/15	3	153.83	2	154.75	153.00	1	5,663	0.02%
2023/08/14	1	152.02	0	0.00	154.50	1	5,662	0.02%
2023/08/10	1	158.50	2	158.25	158.50	-1	5,613	-0.02%
2023/08/09	0	160.00	0	0.00	160.00	0	5,595	0.00%
2023/08/08	3	161.17	1	160.50	161.50	2	5,567	0.04%
2023/08/07	1	167.00	1	167.00	167.50	0	5,498	0.00%
2023/08/04	3	164.00	1	165.00	165.50	2	5,469	0.04%
2023/08/02	6	162.67	0	0.00	163.00	6	5,465	0.11%
2023/08/01	0	169.50	1	168.50	168.50	-1	5,424	-0.02%
2023/07/31	30	173.40	0	0.00	171.50	30	5,375	0.56%
2023/07/28	19	169.63	0	0.00	171.00	19	5,311	0.36%
2023/07/27	1	167.50	1	169.50	169.50	0	5,230	0.00%
2023/07/26	21	167.02	1	166.00	165.50	20	5,150	0.39%
2023/07/25	0	0.00	5	176.50	175.50	-5	4,990	-0.10%
2023/07/24	3	181.00	1	180.50	180.50	2	4,881	0.04%
2023/07/21	4	179.25	0	0.00	180.00	4	4,755	0.08%
2023/07/20	2.6	181.04	1	181.50	181.50	1.6	4,673	0.04%
2023/07/19	4	185.00	2	185.00	179.00	2	4,567	0.04%
2023/07/18	11	182.64	51	182.49	183.00	-40	4,378	-0.91%
2023/07/17	14	182.57	1	182.00	182.00	13	4,233	0.31%
2023/07/14	2	184.75	2	180.00	185.00	0	4,107	0.00%
2023/07/13	32	180.08	5	179.87	177.50	27	3,826	0.70%
2023/07/12	18	174.06	5	168.80	176.50	13	3,439	0.38%
2023/07/11	1	161.50	1	162.00	162.50	0	3,081	0.00%
2023/07/07	0.1	159.50	0	0.00	159.00	0.1	3,079	0.00%
2023/07/06	0	0.00	2	161.50	161.00	-2	3,086	-0.06%
2023/06/29	1	159.00	0	0.00	159.00	1	3,114	0.03%
2023/06/28	0	0.00	1	159.50	158.00	-1	3,117	-0.03%
2023/06/21	1	156.00	1	157.00	156.00	0	3,097	0.00%
2023/06/19	20	163.00	0	0.00	162.00	20	3,062	0.65%
2023/06/16	29	163.50	6	163.42	164.00	23	3,044	0.76%
2023/06/15	0	0.00	1	161.00	161.50	-1	3,018	-0.03%
2023/06/14	1	160.00	0	0.00	160.00	1	3,166	0.03%
2023/06/13	0	0.00	34	159.50	159.50	-34	3,155	-1.08%
2023/06/09	1	157.00	1	156.50	156.50	0	3,167	0.00%
2023/06/05	24	160.50	24	159.71	160.00	0	3,184	0.00%
2023/06/02	0	0.00	23	157.48	158.00	-23	3,186	-0.72%
2023/05/31	1	159.50	0	0.00	159.00	1	3,155	0.03%
2023/05/30	0	0.00	1	159.50	159.00	-1	3,136	-0.03%
2023/05/29	0	0.00	3.2	159.97	159.50	-3.2	3,164	-0.10%
2023/05/26	1	157.50	5	158.50	158.50	-4	3,150	-0.13%
2023/05/25	1	156.50	0	0.00	156.50	1	3,128	0.03%
2023/05/24	0	0.00	1	154.00	155.50	-1	3,096	-0.03%
2023/05/22	1	153.50	2	151.50	153.00	-1	3,047	-0.03%
2023/05/19	0	152.00	0	0.00	151.00	0	3,023	0.00%
2023/05/18	3	152.17	2.1	152.51	152.50	0.9	3,002	0.03%
2023/05/15	0	0.00	1	147.00	148.50	-1	2,944	-0.03%
2023/05/11	9	149.61	4	148.00	146.50	5	2,950	0.17%
2023/05/10	38	151.05	0	0.00	151.00	38	2,928	1.30%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	16	154.50	4	153.50	154.50	12	2,946	0.41%
2023/05/05	1	148.50	0	0.00	148.00	1	2,897	0.03%
2023/05/04	4	145.50	0	0.00	145.00	4	2,945	0.14%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/26	1	144.50	0	144.00	144.50	1	3,125	0.03%
2023/04/21	0	0.00	1	151.97	149.00	-1	3,251	-0.03%
2023/04/19	1	152.00	0	0.00	151.50	1	3,293	0.03%
2023/04/18	1	153.00	0	0.00	153.00	1	3,307	0.03%
2023/04/14	1	155.00	0	0.00	155.50	1	3,329	0.03%
2023/04/13	1	155.50	4	155.00	154.00	-3	3,363	-0.09%
2023/04/12	3	157.17	0	0.00	156.00	3	3,362	0.09%
2023/04/10	1	158.00	0.1	158.00	156.50	0.9	3,374	0.03%
2023/04/07	0	0.00	1	155.00	154.50	-1	3,330	-0.03%
2023/04/06	3.1	153.02	0	0.00	152.50	3.1	3,321	0.09%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	0	0.00	2	155.00	154.00	-2	3,451	-0.06%
2023/03/24	1	156.00	0	0.00	156.50	1	3,506	0.03%
2023/03/23	1	154.00	1	155.50	155.50	0	3,508	0.00%
2023/03/21	1	153.00	0	0.00	152.50	1	3,432	0.03%
2023/03/17	12	154.08	54	154.25	154.00	-42	3,404	-1.23%
2023/03/16	1	159.00	1	158.00	159.00	0	3,238	0.00%
2023/03/08	0	0.00	1	161.50	162.00	-1	3,232	-0.03%
2023/03/07	1	162.00	0	0.00	161.50	1	3,229	0.03%
2023/03/06	2	159.50	0	0.00	159.50	2	3,222	0.06%
2023/03/02	0	0.00	2	158.50	158.50	-2	3,239	-0.06%
2023/02/24	1	159.50	1	160.50	159.00	0	3,199	0.00%
2023/02/23	2	163.00	0	0.00	164.50	2	3,185	0.06%
2023/02/22	0	0.00	1	160.00	160.00	-1	3,228	-0.03%
2023/02/16	0	0.00	1	161.50	162.00	-1	3,714	-0.03%
2023/02/15	2	158.25	0	0.00	157.50	2	3,886	0.05%
2023/02/09	0	0.00	1	164.50	166.00	-1	4,266	-0.02%
2023/02/07	0	0.00	1	162.50	163.00	-1	4,319	-0.02%
2023/02/06	1	160.00	0	0.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	1	165.50	165.50	-1	4,322	-0.02%
2023/02/01	2	163.50	2	163.50	165.00	0	4,318	0.00%
2023/01/16	1	155.50	0	0.00	155.50	1	4,230	0.02%
2023/01/11	1	161.50	1	162.00	161.50	0	4,273	0.00%
2023/01/09	0	0.00	3	155.83	156.00	-3	4,184	-0.07%
2023/01/06	1	150.50	2	149.50	150.50	-1	4,186	-0.02%
2023/01/05	0	0.00	0	146.20	146.50	0	4,272	0.00%
2023/01/04	0	145.50	1	145.50	145.00	-1	4,313	-0.02%
2022/12/28	2	138.50	0	0.00	138.00	2	4,519	0.04%
2022/12/27	1	145.00	1	144.00	143.50	0	4,532	0.00%
2022/12/23	2	141.50	0	0.00	143.50	2	4,740	0.04%
2022/12/21	1	143.50	0	0.00	143.00	1	4,939	0.02%
2022/12/20	0	0.00	70	145.57	144.00	-70	5,049	-1.39%
2022/12/19	0	153.00	0	0.00	153.50	0	5,032	0.00%
2022/12/05	0	0.00	1	163.00	162.00	-1	5,107	-0.02%
2022/11/29	0	0.00	2	156.50	156.00	-2	5,186	-0.04%
2022/11/25	2	159.00	4	159.50	158.00	-2	5,199	-0.04%
2022/11/18	0	0.00	3	158.00	156.50	-3	5,346	-0.06%
2022/11/16	0	0.00	1	161.50	162.00	-1	5,259	-0.02%
2022/11/15	1	161.00	0	0.00	162.00	1	5,155	0.02%
2022/11/14	1	155.00	0	0.00	155.50	1	5,060	0.02%
2022/11/11	1	155.00	5	155.60	155.00	-4	5,034	-0.08%
2022/11/10	1	146.00	2	144.50	147.00	-1	4,979	-0.02%
2022/11/09	1	140.50	1	141.00	142.00	0	4,940	0.00%
2022/11/08	1	139.00	2	140.50	139.00	-1	4,940	-0.02%
2022/11/07	1	134.50	2	133.75	137.50	-1	4,873	-0.02%
2022/11/04	1	129.00	3	130.33	130.50	-2	4,890	-0.04%
2022/11/03	3	126.17	1	125.00	127.50	2	4,889	0.04%
2022/11/02	3	127.33	0	0.00	127.00	3	4,998	0.06%
2022/10/27	1	123.50	1	125.00	125.50	0	5,201	0.00%
2022/10/25	0	0.00	1	121.00	120.50	-1	5,208	-0.02%
2022/10/24	1	126.00	0	0.00	122.00	1	5,200	0.02%
2022/10/21	1	122.50	1	121.50	121.00	0	5,162	0.00%
2022/10/19	0	121.50	0	0.00	120.50	0	5,171	0.00%
2022/10/14	0	0.00	1	124.00	121.50	-1	5,266	-0.02%
2022/10/13	1	119.00	1	118.50	117.00	0	5,300	0.00%
2022/10/11	1.1	125.95	1	124.50	122.00	0.1	5,282	0.00%
2022/10/06	1	134.00	0	0.00	136.50	1	5,207	0.02%
2022/10/05	0	0.00	1	138.50	135.50	-1	5,209	-0.02%
2022/10/04	1	133.00	1	133.00	133.00	0	5,177	0.00%
2022/10/03	4.1	127.41	4	127.00	129.00	0.1	5,154	0.00%
2022/09/30	2	126.00	2	127.50	131.00	0	5,141	0.00%
2022/09/29	14	133.93	14	131.18	131.00	0	5,093	0.00%
2022/09/28	14.1	135.73	13	133.12	132.00	1.1	5,042	0.02%
2022/09/27	1.2	138.13	1	138.50	140.50	0.2	4,938	0.00%
2022/09/26	3.1	150.13	4	148.63	148.50	-1	4,850	-0.02%
2022/09/23	0	0.00	1	158.50	157.00	-1	4,901	-0.02%
2022/09/21	2.1	159.98	0	0.00	157.00	2.1	4,917	0.04%
2022/09/20	1	161.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	0	0.00	0.1	160.50	159.50	-0.1	4,929	0.00%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/12	0	0.00	0	168.00	168.50	0	5,211	0.00%
2022/08/30	1	162.00	3	166.00	168.00	-2	5,559	-0.04%
2022/08/29	1	161.00	2	161.50	161.00	-1	5,496	-0.02%
2022/08/26	0	167.00	1	168.50	166.50	-1	5,514	-0.02%
2022/08/25	1	166.00	4.1	166.51	167.00	-3.1	5,535	-0.06%
2022/08/24	2	166.25	1	164.50	164.00	1	5,560	0.02%
2022/08/23	0	0.00	2	162.00	166.00	-2	5,648	-0.04%
2022/08/22	0	0.00	1	167.00	164.50	-1	5,753	-0.02%
2022/08/19	1	169.00	0	0.00	166.00	1	5,751	0.02%
2022/08/17	2	167.00	3.2	165.71	167.50	-1.2	5,659	-0.02%
2022/08/16	0	0.00	1	164.00	163.00	-1	5,586	-0.02%
2022/08/15	1	162.00	0	0.00	160.00	1	5,515	0.02%
2022/08/11	0.2	162.00	3	160.17	161.00	-2.8	5,467	-0.05%
2022/08/08	1	149.50	3	149.33	151.50	-2	5,417	-0.04%
2022/08/05	3	145.17	33	143.62	149.00	-30	5,544	-0.54%
2022/08/04	3	136.67	2	138.00	139.00	1	5,368	0.02%
2022/08/03	0	0.00	10	138.55	138.00	-10	5,406	-0.18%
2022/08/02	3	137.67	0	0.00	138.00	3	5,432	0.06%
2022/08/01	3	141.67	1	142.00	141.50	2	5,424	0.04%
2022/07/29	0	0.00	4	143.75	142.50	-4	5,481	-0.07%
2022/07/28	1	142.00	2	143.00	142.00	-1	5,588	-0.02%
2022/07/27	4	140.13	2	142.25	143.00	2	5,713	0.04%
2022/07/26	16	142.28	2	142.00	141.50	14	5,703	0.25%
2022/07/25	4	144.00	0	0.00	145.00	4	5,727	0.07%
2022/07/22	1	145.50	4	146.38	146.00	-3	5,808	-0.05%
2022/07/21	1	144.50	10	144.55	145.50	-9	5,817	-0.15%
2022/07/20	7	142.29	2	142.50	142.00	5	5,829	0.09%
2022/07/19	2.1	138.54	1	139.50	139.00	1.1	5,823	0.02%
2022/07/18	3	142.17	4	143.00	144.50	-1	5,848	-0.02%
2022/07/15	0	0.00	1.1	141.93	141.00	-1.1	5,809	-0.02%
2022/07/14	4	137.88	0	0.00	138.00	4	5,776	0.07%
2022/07/13	2	138.50	1	141.00	138.50	1	5,750	0.02%
2022/07/12	4	137.75	0	0.00	136.50	4	5,740	0.07%
2022/07/11	1	141.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	7.1	140.71	1	140.50	140.50	6.1	5,736	0.11%
2022/07/07	4	138.00	5	137.90	138.50	-1	5,719	-0.02%
2022/07/06	5	135.80	1	133.00	133.00	4	5,828	0.07%
2022/07/05	1	135.50	0	0.00	138.00	1	5,852	0.02%
2022/07/04	0.1	139.00	4	138.25	137.50	-4	5,854	-0.07%
2022/07/01	1	136.00	2	138.75	139.00	-1	5,867	-0.02%
2022/06/30	2	141.50	2	141.00	141.00	0	5,781	0.00%
2022/06/28	1	146.50	2	149.00	146.50	-1	5,780	-0.02%
2022/06/27	3	150.67	2.2	151.95	152.00	0.8	5,782	0.01%
2022/06/24	1	145.00	0.1	146.50	147.00	0.9	5,751	0.02%
2022/06/23	0	0.00	1	141.00	143.50	-1	5,748	-0.02%
2022/06/22	0	0.00	6	146.17	143.00	-6	5,747	-0.10%
2022/06/21	2.1	142.74	0.2	143.51	146.50	1.9	5,723	0.03%
2022/06/20	1	146.38	7.1	145.80	142.50	-6.1	5,801	-0.10%
2022/06/17	1.1	147.73	2	146.75	150.00	-0.9	5,724	-0.02%
2022/06/16	3	161.67	1	165.00	156.50	2	5,598	0.04%
2022/06/15	1	161.00	2	162.25	162.00	-1	5,656	-0.02%
2022/06/14	1	160.00	0	0.00	160.50	1	5,814	0.02%
2022/06/13	13	161.04	4	161.00	161.50	9	5,805	0.16%
2022/06/10	2.7	170.81	6	170.58	171.00	-3.3	5,781	-0.06%
2022/06/09	6	171.75	13	171.77	173.00	-7	5,831	-0.12%
2022/06/08	8	170.06	2	170.25	170.00	6	5,773	0.10%
2022/06/06	4	167.13	0	0.00	171.00	4	5,863	0.07%
2022/06/02	1	170.50	1	169.00	170.00	0	5,915	0.00%
2022/06/01	0	0.00	1	171.50	169.50	-1	6,035	-0.02%
2022/05/31	2	170.50	3	171.33	172.50	-1	5,993	-0.02%
2022/05/30	7	167.43	8.3	170.64	170.50	-1.3	5,949	-0.02%
2022/05/27	3	162.50	3	161.83	162.00	0	5,795	0.00%
2022/05/26	3	160.33	1	161.50	159.00	2	5,807	0.03%
2022/05/25	0	0.00	1	162.00	161.00	-1	5,839	-0.02%
2022/05/23	2	163.25	11	163.95	162.50	-9	5,895	-0.15%
2022/05/20	0	0.00	0.1	164.00	163.50	-0.1	5,960	0.00%
2022/05/19	1	160.50	2	160.50	162.50	-1	5,962	-0.02%
2022/05/18	2	164.00	4	164.88	164.50	-2	5,926	-0.03%
2022/05/17	1	158.50	11	161.77	163.50	-10	5,853	-0.17%
2022/05/16	25	161.10	5	163.00	158.50	20	5,876	0.34%
2022/05/13	8	161.50	6	160.33	160.50	2	5,791	0.03%
2022/05/09	0	0.00	2	152.00	151.00	-2	6,010	-0.03%
2022/05/06	1.1	156.00	4	153.63	156.00	-3	6,134	-0.05%
2022/05/04	1	153.00	0	0.00	153.00	1	6,409	0.02%
2022/04/29	1	150.00	0.4	149.25	149.00	0.6	6,481	0.01%
2022/04/28	8	145.56	0.2	147.00	146.50	7.8	6,540	0.12%
2022/04/27	5.1	140.21	3	144.00	145.00	2.1	6,504	0.03%
2022/04/26	1	145.50	1	146.50	146.00	0	6,482	0.00%
2022/04/25	1.1	146.55	2	145.75	148.00	-0.9	6,546	-0.01%
2022/04/22	0.2	154.25	0	0.00	152.50	0.2	6,512	0.00%
2022/04/21	3.1	159.03	0.8	159.94	157.50	2.3	6,574	0.03%
2022/04/20	1	159.00	2.2	156.81	156.00	-1.2	6,663	-0.02%
2022/04/19	4	160.00	2	160.00	156.50	2	6,912	0.03%
2022/04/18	1	156.00	1	156.50	156.50	0	7,026	0.00%
2022/04/15	2.2	157.56	3	158.00	156.00	-0.9	7,085	-0.01%
2022/04/14	0	0.00	0.1	164.50	161.50	-0.1	7,253	0.00%
2022/04/13	0	0.00	0.3	163.00	162.50	-0.3	7,328	0.00%
2022/04/12	4.5	159.63	2	163.50	159.50	2.5	7,483	0.03%
2022/04/11	1.1	171.26	0	0.00	165.50	1.1	7,609	0.01%
2022/04/08	4.5	170.50	5	173.20	172.00	-0.5	7,770	-0.01%
2022/04/07	0	0.00	1	174.50	171.50	-1	7,741	-0.01%
2022/04/06	3	171.50	2	174.00	171.50	1	7,763	0.01%
2022/03/31	24	176.02	0	0.00	177.00	24	7,894	0.30%
2022/03/30	25	179.10	0	0.00	178.50	25	7,942	0.31%
2022/03/28	0	0.00	0.1	175.50	176.50	-0.1	8,132	0.00%
2022/03/25	2	180.00	1	179.00	179.50	1	8,152	0.01%
2022/03/24	0	0.00	2	180.00	183.00	-2	8,147	-0.02%
2022/03/23	1	182.50	0	0.00	182.00	1	8,170	0.01%
2022/03/21	2	178.50	0	0.00	178.50	2	8,264	0.02%
2022/03/18	4	177.50	8	178.56	177.50	-4	8,286	-0.05%
2022/03/17	7	178.07	6.1	179.20	180.00	0.9	8,312	0.01%
2022/03/16	1	169.50	1	169.00	170.50	0	8,352	0.00%
2022/03/15	0.2	166.50	0	0.00	166.00	0.2	8,477	0.00%
2022/03/14	1.1	176.29	1	173.00	173.00	0.1	8,660	0.00%
2022/03/11	0.1	171.50	1	172.00	171.50	-0.9	8,657	-0.01%
2022/03/10	11	174.32	0	0.00	174.50	11	8,672	0.13%
2022/03/08	0	0.00	1	170.00	169.00	-1	8,757	-0.01%
2022/03/07	5.3	171.99	2	174.00	173.00	3.3	8,744	0.04%
2022/03/04	0.2	183.25	1	183.00	183.00	-0.8	8,684	-0.01%
2022/03/03	2	183.50	0	0.00	183.50	2	8,852	0.02%
2022/03/01	1	185.00	0	0.00	187.00	1	9,107	0.01%
2022/02/25	3.1	183.35	0	0.00	182.00	3.1	9,655	0.03%
2022/02/24	4.2	182.52	25	183.06	183.00	-20.8	9,843	-0.21%
2022/02/23	1.1	189.73	0	0.00	192.00	1.1	10,009	0.01%
2022/02/22	6.3	189.17	0	0.00	188.50	6.3	10,036	0.06%
2022/02/17	0	0.00	4	193.00	193.50	-4	10,164	-0.04%
2022/02/16	2.2	192.55	1	195.00	192.50	1.2	10,203	0.01%
2022/02/15	2.2	194.55	0	0.00	192.50	2.2	10,212	0.02%
2022/02/14	5.2	195.13	83	193.74	194.00	-77.8	10,191	-0.76%
2022/02/11	5.1	200.91	0	0.00	201.50	5.1	10,126	0.05%
2022/02/10	6	203.58	2	203.50	204.00	4	10,045	0.04%
2022/02/09	2	199.75	334	199.27	198.50	-332	9,887	-3.36%	大賣/鉅額交易
2022/02/08	4.1	197.00	5	198.50	200.00	-0.9	9,855	-0.01%
2022/02/07	11	195.41	4	195.50	199.00	7	9,741	0.07%
2022/01/26	2	206.50	1	210.50	209.50	1	9,557	0.01%
2022/01/25	1.1	213.09	1	212.05	212.50	0.1	9,569	0.00%
2022/01/24	0	0.00	2	215.50	216.00	-2	9,677	-0.02%
2022/01/21	5	207.40	23	205.50	205.50	-18	9,695	-0.19%
2022/01/20	0	0.00	52	212.81	212.50	-52	9,574	-0.54%
2022/01/19	2	213.75	0	0.00	214.50	2	9,518	0.02%
2022/01/18	2.1	217.50	2	216.50	217.00	0.1	9,440	0.00%
2022/01/17	6	221.50	0	0.00	223.50	6	9,339	0.06%
2022/01/14	7	222.07	6.1	221.92	222.50	1	9,318	0.01%
2022/01/13	1	229.00	0	0.00	229.00	1	9,210	0.01%
2022/01/12	4.1	234.10	11	235.32	231.00	-6.9	9,092	-0.08%
2022/01/11	4	231.25	11	226.64	225.50	-7	8,854	-0.08%
2022/01/10	26	232.13	6	231.00	233.50	20	8,784	0.23%
2022/01/07	14	233.86	8	234.06	235.00	6	8,773	0.07%
2022/01/06	18	242.25	3	241.83	242.50	15	8,574	0.17%
2022/01/05	8	243.75	12.2	244.06	247.00	-4.2	8,532	-0.05%
2022/01/04	6	241.83	14	244.08	245.00	-8	8,353	-0.10%
2022/01/03	19	240.84	31	234.05	231.50	-12	8,080	-0.15%
2021/12/30	1	236.00	2	236.75	236.00	-1	7,912	-0.01%
2021/12/29	3	235.33	6	237.92	236.50	-3	7,927	-0.04%
2021/12/28	4	234.25	1.2	233.08	235.00	2.8	7,876	0.04%
2021/12/27	2	235.50	26	231.40	234.50	-24	7,835	-0.31%
2021/12/24	2	226.50	1	230.50	228.50	1	7,779	0.01%
2021/12/23	4	226.88	7	226.64	229.00	-3	7,737	-0.04%
2021/12/22	1	218.00	3	217.67	218.00	-2	7,635	-0.03%
2021/12/21	6	219.67	1.1	217.65	218.00	4.9	7,661	0.06%
2021/12/20	1	222.00	0	0.00	219.00	1	7,611	0.01%
2021/12/17	9	224.11	1	224.50	225.00	8	7,574	0.11%
2021/12/16	1	224.50	23.1	228.13	228.50	-22.1	7,506	-0.29%
2021/12/15	7	218.93	1	219.00	219.00	6	7,348	0.08%
2021/12/14	4.1	217.50	9	218.83	217.00	-4.9	7,303	-0.07%
2021/12/13	12	223.08	3	224.33	223.00	9	7,229	0.12%
2021/12/10	8	224.75	18.1	226.12	226.00	-10.1	7,126	-0.14%
2021/12/09	28.1	221.76	31	222.21	220.50	-2.9	6,926	-0.04%
2021/12/08	3	217.17	38.5	217.35	219.00	-35.5	6,752	-0.53%
2021/12/07	7	208.86	1	207.50	209.50	6	6,534	0.09%
2021/12/06	3	211.84	1	213.50	212.00	2	6,504	0.03%
2021/12/03	7	211.29	23	210.48	211.50	-16	6,549	-0.24%
2021/12/02	6	204.58	1	205.00	205.00	5	6,505	0.08%
2021/12/01	14	205.36	8	206.43	206.50	6	6,555	0.09%
2021/11/30	11	208.00	4.1	208.88	207.00	7	6,532	0.11%
2021/11/29	17.1	204.45	10.1	203.63	205.00	7	6,545	0.11%
2021/11/26	10.1	203.85	17	204.97	200.50	-7	6,407	-0.11%
2021/11/25	17	213.21	16.1	210.91	212.50	0.9	6,371	0.01%
2021/11/24	45.1	219.08	64	218.58	215.00	-18.9	6,396	-0.30%
2021/11/23	21	206.19	20.1	207.01	207.00	0.9	5,993	0.02%
2021/11/22	10	202.90	20.2	204.53	205.50	-10.2	5,969	-0.17%
2021/11/19	20	195.50	7	198.00	195.00	13	5,977	0.22%
2021/11/18	9	194.89	1	197.50	196.00	8	6,058	0.13%
2021/11/17	3	195.33	46	195.52	198.00	-43	6,094	-0.71%
2021/11/16	40	194.25	42	196.26	194.50	-2	6,123	-0.03%
2021/11/15	31	192.84	30	195.53	193.50	1	6,196	0.02%
2021/11/12	43	193.24	43.1	194.60	193.00	-0.1	6,252	0.00%
2021/11/11	1	193.00	11	194.55	193.00	-10	6,248	-0.16%
2021/11/10	8	192.38	2.1	193.21	194.00	5.9	6,319	0.09%
2021/11/09	2	194.25	25	194.68	194.50	-23	6,353	-0.36%
2021/11/08	48	191.20	0	0.00	191.50	48	6,364	0.75%
2021/11/05	2	191.75	2	193.75	193.00	0	6,400	0.00%
2021/11/04	16	191.00	18	192.67	190.50	-2	6,437	-0.03%
2021/11/03	12.2	191.51	0	0.00	192.00	12.2	6,483	0.19%
2021/11/02	12	196.49	8.4	198.01	191.50	3.6	6,617	0.05%
2021/11/01	9	196.17	8	196.00	197.00	1	6,518	0.02%
2021/10/29	1	191.00	5.2	189.82	189.50	-4.2	6,392	-0.06%
2021/10/28	1	183.00	2.2	182.53	183.00	-1.2	6,313	-0.02%
2021/10/27	12.4	182.44	0	0.00	182.50	12.4	6,353	0.19%
2021/10/26	1	181.50	0	0.00	182.00	1	6,424	0.02%
2021/10/25	0	176.50	0	0.00	180.50	0	6,532	0.00%
2021/10/22	0	181.50	0	0.00	179.00	0	6,741	0.00%
2021/10/21	2	183.50	2	180.50	180.50	0	6,876	0.00%
2021/10/19	0.1	180.33	2	182.50	183.00	-1.9	7,066	-0.03%
2021/10/15	0	0.00	2	182.25	184.00	-2	7,337	-0.03%
2021/10/14	0	0.00	0	175.50	176.00	0	7,447	0.00%
2021/10/13	1	179.50	0	0.00	175.00	1	7,552	0.01%
2021/10/12	1	178.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	2	181.00	2	180.50	181.00	0	7,840	0.00%
2021/10/07	0	0.00	1	182.50	181.50	-1	8,099	-0.01%
2021/10/06	1	177.50	2	173.00	175.00	-1	8,891	-0.01%
2021/10/05	0	0.00	1	169.50	176.00	-1	8,968	-0.01%
2021/10/01	5.2	174.70	5	175.50	175.50	0.2	9,120	0.00%
2021/09/30	0	0.00	2	178.00	181.50	-2	9,188	-0.02%
2021/09/29	2.2	175.09	1	176.50	174.50	1.2	9,180	0.01%
2021/09/28	1	184.00	1.4	183.43	184.00	-0.4	9,168	0.00%
2021/09/24	2	189.25	2	190.25	191.00	0	9,278	0.00%
2021/09/23	3	186.83	4	188.63	187.50	-1	9,399	-0.01%
2021/09/22	0	0.00	20	186.18	186.00	-20	9,675	-0.21%
2021/09/17	1	188.00	1	187.00	190.50	0	9,671	0.00%
2021/09/16	1	188.00	2	188.50	189.00	-1	9,806	-0.01%
2021/09/15	3	191.67	2	189.00	189.00	1	10,108	0.01%
2021/09/14	1	192.50	1	192.00	192.00	0	10,464	0.00%
2021/09/13	0	0.00	1	192.00	192.00	-1	10,503	-0.01%
2021/09/10	2	192.50	5	192.00	193.50	-3	10,554	-0.03%
2021/09/09	0	0.00	2	189.50	189.50	-2	10,705	-0.02%
2021/09/08	0	0.00	1	184.50	185.00	-1	10,742	-0.01%
2021/09/07	8.1	188.62	0.1	188.50	189.00	8	10,701	0.07%
2021/09/06	1	195.50	7	195.93	195.50	-6	10,626	-0.06%
2021/09/03	1	194.00	3	192.67	194.00	-2	10,585	-0.02%
2021/09/02	2	197.25	5	196.00	189.50	-3	10,684	-0.03%
2021/09/01	3	193.33	1.2	193.83	194.00	1.8	10,842	0.02%
2021/08/31	5	192.60	6.2	193.61	193.00	-1.2	10,880	-0.01%
2021/08/30	20.1	193.73	18.1	193.73	193.50	2	10,831	0.02%
2021/08/27	108	189.95	9.1	189.62	190.00	99	10,694	0.93%	大買/
2021/08/26	19.2	186.94	6.3	188.48	187.50	13	10,631	0.12%
2021/08/25	11.1	186.04	19.3	183.05	191.00	-8.2	10,485	-0.08%
2021/08/24	6.1	174.90	1.1	173.32	174.00	5	10,262	0.05%
2021/08/23	4.1	172.70	1	170.07	174.00	3.1	10,224	0.03%
2021/08/20	21	163.48	26	163.77	164.00	-5	10,164	-0.05%
2021/08/19	2.3	164.20	4	164.50	163.50	-1.8	10,107	-0.02%
2021/08/18	16.1	167.42	16	167.19	173.50	0.1	10,062	0.00%
2021/08/17	119	168.73	8.2	165.46	166.00	110.9	10,148	1.09%	大買/鉅額交易
2021/08/16	12.1	173.03	10	169.25	172.50	2.1	10,093	0.02%
2021/08/13	2.5	177.59	3	172.83	172.50	-0.5	10,033	0.00%
2021/08/12	6.1	179.91	10	178.30	179.00	-3.9	10,040	-0.04%
2021/08/11	58.2	179.06	1	184.50	180.00	57.2	10,077	0.57%
2021/08/10	7.3	183.39	11	183.82	182.00	-3.7	10,147	-0.04%
2021/08/09	1.1	189.93	9	188.06	187.00	-8	10,205	-0.08%
2021/08/06	12.2	194.41	9.1	194.17	193.00	3.1	10,262	0.03%
2021/08/05	16.1	203.58	8	204.13	204.00	8.1	10,235	0.08%
2021/08/04	6	198.92	5.2	199.40	199.00	0.9	10,513	0.01%
2021/08/03	6.2	198.92	6.2	198.50	199.50	0.1	10,820	0.00%
2021/08/02	2	191.25	1	192.50	192.50	1	10,893	0.01%
2021/07/30	4	192.00	4	191.25	189.00	0	10,992	0.00%
2021/07/29	12.6	191.43	5	192.80	195.50	7.6	11,203	0.07%
2021/07/28	24.3	189.40	38	185.97	189.00	-13.7	11,474	-0.12%
2021/07/27	29.6	206.79	46.5	200.31	196.50	-17	11,612	-0.15%
2021/07/26	12.1	210.79	2	211.25	209.00	10.1	11,672	0.09%
2021/07/23	160	211.47	11.4	212.68	210.00	148.6	11,876	1.25%	大買/鉅額交易
2021/07/22	106.4	213.54	46.3	212.87	212.00	60.2	11,797	0.51%	大買/
2021/07/21	31.3	215.03	32.1	214.92	213.00	-0.8	11,968	-0.01%
2021/07/20	6	213.92	3.2	213.14	209.00	2.8	12,128	0.02%
2021/07/19	17	215.50	6	215.83	216.00	11	12,481	0.09%
2021/07/16	10	213.70	13	213.85	217.00	-3	12,839	-0.02%
2021/07/15	31	212.74	6	213.83	213.50	25	13,757	0.18%
2021/07/14	22.2	210.54	7.1	212.04	210.50	15.1	14,389	0.10%
2021/07/13	89.2	216.62	61.6	212.97	215.50	27.6	14,242	0.19%
2021/07/12	29.3	199.22	3	199.83	200.50	26.3	13,477	0.19%
2021/07/09	4	197.38	4	197.63	196.00	0	13,427	0.00%
2021/07/08	5	199.00	5.2	197.38	196.00	-0.2	13,477	0.00%
2021/07/07	3	198.33	14.2	197.32	197.00	-11.2	13,466	-0.08%
2021/07/06	6	193.33	3	192.33	192.50	3	13,458	0.02%
2021/07/05	5	194.50	11	195.27	194.50	-6	13,610	-0.04%
2021/07/02	1	188.50	1	189.50	189.50	0	13,814	0.00%
2021/07/01	5	188.00	2.1	187.51	187.00	3	13,871	0.02%
2021/06/30	15	194.33	32	195.13	193.00	-17	13,947	-0.12%
2021/06/29	40	195.81	27	196.41	192.00	13	13,885	0.09%
2021/06/28	4	190.63	2	191.25	191.50	2	13,710	0.01%
2021/06/25	55.4	193.06	6.5	191.77	191.00	48.9	13,743	0.36%
2021/06/24	8.3	191.05	8	192.00	194.50	0.3	13,640	0.00%
2021/06/23	4	187.50	46.2	189.31	191.50	-42.2	13,369	-0.32%
2021/06/22	0.1	178.50	0	0.00	177.50	0.1	13,018	0.00%
2021/06/21	0.3	178.67	0	0.00	178.00	0.3	13,002	0.00%
2021/06/18	19	188.24	32	187.09	183.00	-13	12,987	-0.10%
2021/06/17	0.1	184.50	1	183.50	185.00	-0.9	12,867	-0.01%
2021/06/16	5.1	181.24	14	181.86	180.00	-8.9	12,976	-0.07%
2021/06/15	2	183.75	2	182.75	182.50	0	13,000	0.00%
2021/06/11	3.2	182.91	2	182.00	182.00	1.2	13,061	0.01%
2021/06/10	10	181.55	8	182.50	183.00	2	13,107	0.02%
2021/06/09	37	180.64	5	180.00	181.00	32	12,969	0.25%
2021/06/08	1	175.50	6.1	174.82	174.00	-5.1	12,752	-0.04%
2021/06/07	1	173.00	19	173.05	172.00	-18	12,733	-0.14%
2021/06/04	1	170.00	2	171.75	172.50	-1	12,735	-0.01%
2021/06/03	6	170.67	25.2	171.32	173.00	-19.2	12,838	-0.15%
2021/06/02	1.1	165.41	2	168.25	165.00	-0.9	12,791	-0.01%
2021/06/01	17	167.88	0	0.00	168.00	17	12,867	0.13%
2021/05/31	22	169.00	18.2	167.23	168.50	3.8	12,884	0.03%
2021/05/28	2	164.50	0	0.00	165.00	2	12,907	0.02%
2021/05/27	13.2	162.43	14.2	162.26	163.50	-1	12,956	-0.01%
2021/05/26	7	165.21	10	164.45	162.00	-3	13,006	-0.02%
2021/05/25	14.4	164.05	14.1	164.97	164.00	0.3	13,006	0.00%
2021/05/24	5	154.50	1	155.00	156.00	4	13,123	0.03%
2021/05/21	0	0.00	20	151.25	153.50	-20	13,256	-0.15%
2021/05/20	1	151.00	0	0.00	147.50	1	13,666	0.01%
2021/05/19	11	149.95	5	151.70	150.00	6	13,667	0.04%
2021/05/18	0	0.00	1	154.00	154.50	-1	13,701	-0.01%
2021/05/17	20	143.35	9	143.44	145.00	11	13,815	0.08%
2021/05/14	11	152.09	10.3	155.17	155.00	0.7	13,665	0.01%
2021/05/13	17	153.44	10	153.65	152.00	7	13,578	0.05%
2021/05/12	5	148.00	109.2	153.63	155.00	-104.2	13,449	-0.77%	大賣/鉅額交易
2021/05/11	8.5	157.26	18	157.03	158.00	-9.5	13,222	-0.07%
2021/05/10	1	173.50	2.1	173.59	172.00	-1.1	13,061	-0.01%
2021/05/07	14	177.21	8	175.94	178.50	6	13,058	0.05%
2021/05/06	8	172.63	15.1	170.64	172.50	-7.1	13,022	-0.05%
2021/05/05	14	172.79	18.4	174.00	170.50	-4.4	12,783	-0.03%
2021/05/04	21	184.10	23	186.33	183.00	-2	12,559	-0.02%
2021/05/03	13	187.88	16.2	186.12	183.50	-3.2	12,493	-0.03%
2021/04/29	4	199.13	15.4	201.10	195.50	-11.4	12,639	-0.09%
2021/04/28	6	197.33	4	194.25	196.00	2	12,427	0.02%
2021/04/27	24.4	198.87	23.4	198.06	197.50	1	12,426	0.01%
2021/04/26	12.4	194.31	15.1	196.51	200.00	-2.7	12,255	-0.02%
2021/04/23	31	190.60	23	189.17	192.50	8	12,017	0.07%
2021/04/22	30	191.12	54	186.01	179.00	-24	11,844	-0.20%
2021/04/21	32.3	195.92	19	196.95	190.50	13.3	11,537	0.12%
2021/04/20	14	182.21	34.2	184.99	190.00	-20.2	10,641	-0.19%
2021/04/19	0.1	173.50	5	172.70	173.00	-4.9	9,991	-0.05%
2021/04/16	5	170.40	3	169.83	169.50	2	10,055	0.02%
2021/04/15	2.1	167.74	1	168.00	169.00	1.1	10,170	0.01%
2021/04/14	2.1	166.29	5	166.20	168.50	-3	10,245	-0.03%
2021/04/13	3.1	172.34	1	171.08	170.00	2.1	10,377	0.02%
2021/04/12	5	170.50	2	170.50	170.50	3	10,532	0.03%
2021/04/09	8.2	172.80	7	172.14	170.00	1.2	10,767	0.01%
2021/04/08	7.3	176.17	11	177.36	176.00	-3.7	10,814	-0.03%
2021/04/07	7.1	173.79	7	172.86	172.50	0.1	10,851	0.00%
2021/04/06	4	172.38	13.1	172.58	174.00	-9.1	11,465	-0.08%
2021/04/01	1	170.50	2	170.25	169.50	-1	11,433	-0.01%
2021/03/31	1	170.00	5	168.40	169.00	-4	11,478	-0.03%
2021/03/30	1	163.50	1	166.50	167.50	0	11,564	0.00%
2021/03/29	3	163.33	2	163.75	164.00	1	11,816	0.01%
2021/03/26	0	0.00	1	161.05	161.00	-1	12,205	-0.01%
2021/03/25	1	161.00	1	161.50	160.50	0	12,361	0.00%
2021/03/24	1	163.00	0.7	164.80	162.00	0.3	12,549	0.00%
2021/03/23	3	167.00	5	166.00	166.00	-2	12,740	-0.02%
2021/03/22	2	166.25	2.4	167.21	165.50	-0.4	12,974	0.00%
2021/03/19	5	166.40	2	167.75	168.00	3	13,214	0.02%
2021/03/18	0	0.00	1	167.50	167.00	-1	13,270	-0.01%
2021/03/17	2	168.00	4	167.50	165.50	-2	13,845	-0.01%
2021/03/16	2.4	167.33	3.6	166.94	168.50	-1.2	14,131	-0.01%
2021/03/15	1.2	164.25	1	164.50	165.50	0.2	14,731	0.00%
2021/03/12	7.4	162.93	11	164.05	164.00	-3.6	14,975	-0.02%
2021/03/11	11	162.05	3	161.83	162.50	8	15,371	0.05%
2021/03/10	13	155.04	12	156.00	156.00	1	15,671	0.01%
2021/03/09	5	152.70	9	153.06	153.50	-4	16,368	-0.02%
2021/03/08	2	158.75	0	0.00	157.50	2	16,950	0.01%
2021/03/05	2	160.00	44	160.15	160.00	-42	18,104	-0.23%
2021/03/04	0	0.00	1	160.50	160.00	-1	18,259	-0.01%
2021/03/03	3	161.33	4	161.88	163.50	-1	18,387	-0.01%
2021/03/02	2	169.50	3	170.33	166.50	-1	18,602	-0.01%
2021/02/26	1	166.51	2	167.00	167.00	-1	18,790	-0.01%
2021/02/25	3	171.67	4	172.00	171.00	-1	19,109	-0.01%
2021/02/24	18	173.56	7	175.86	170.00	11	19,236	0.06%
2021/02/23	1	172.00	2	172.50	172.00	-1	18,979	-0.01%
2021/02/22	18	172.33	29	175.62	175.00	-11	18,860	-0.06%
2021/02/19	2	164.00	2	165.50	167.00	0	18,511	0.00%
2021/02/18	1	165.00	3.1	165.30	164.00	-2.1	18,916	-0.01%
2021/02/17	8	165.31	5	164.30	161.50	3	18,922	0.02%
2021/02/05	3	155.51	2	155.75	155.00	1	18,760	0.01%
2021/02/03	3	156.83	1	160.50	155.50	2	19,198	0.01%
2021/02/02	0	0.00	6.2	155.01	158.00	-6.2	19,247	-0.03%
2021/02/01	4	147.50	1	149.00	150.00	3	19,361	0.02%
2021/01/29	2	155.50	21	152.21	152.00	-19	19,472	-0.10%
2021/01/28	2.1	157.52	4	157.25	157.50	-1.9	19,406	-0.01%
2021/01/27	3	162.50	5	163.00	162.00	-2	19,456	-0.01%
2021/01/26	7.1	165.70	0.5	163.00	162.00	6.6	19,440	0.03%
2021/01/25	58.2	172.16	8.2	171.27	170.50	50	19,287	0.26%
2021/01/22	143	169.11	15.1	169.19	172.00	127.9	18,999	0.67%	大買/鉅額交易
2021/01/21	0	0.00	1.1	162.77	160.00	-1.1	18,678	-0.01%
2021/01/20	4	161.75	6	162.75	159.50	-2	18,700	-0.01%
2021/01/19	8	163.81	1	165.50	165.00	7	18,666	0.04%
2021/01/18	2	158.00	4.8	157.75	163.00	-2.8	18,622	-0.02%
2021/01/15	12	162.33	4.3	161.55	161.00	7.7	18,518	0.04%
2021/01/14	9.1	168.34	5	170.10	167.50	4.1	18,227	0.02%
2021/01/13	3.1	169.01	14.2	171.16	169.00	-11.2	18,092	-0.06%
2021/01/12	18	172.28	1	172.50	168.50	17	17,950	0.09%
2021/01/11	14.2	173.62	10.5	171.86	174.00	3.7	17,810	0.02%
2021/01/08	10.1	170.71	9	169.56	170.00	1.1	17,740	0.01%
2021/01/07	4.1	170.40	4	172.88	172.00	0.1	17,767	0.00%
2021/01/06	9.1	169.67	16	169.31	172.50	-6.9	17,705	-0.04%
2021/01/05	19.1	171.26	9	171.50	171.00	10.1	17,446	0.06%
2021/01/04	19.1	178.42	23	179.87	177.50	-3.9	17,184	-0.02%
2020/12/31	23.1	177.06	26	175.38	177.50	-2.9	16,868	-0.02%
2020/12/30	46.1	175.01	82	174.30	175.00	-35.9	16,663	-0.22%
2020/12/29	31	174.95	124	173.35	171.00	-93	16,395	-0.57%	大賣/
2020/12/28	9.1	167.90	7	167.79	169.00	2.1	15,706	0.01%
2020/12/25	6.1	165.35	2	166.75	167.50	4.1	15,544	0.03%
2020/12/24	4.1	167.16	4	169.38	165.00	0.1	15,449	0.00%
2020/12/23	7	165.71	15	166.33	168.00	-8	15,348	-0.05%
2020/12/22	12	164.21	8	165.50	162.50	4	15,141	0.03%
2020/12/21	8	160.38	3	160.33	160.50	5	14,756	0.03%
2020/12/18	9.1	163.77	9	162.39	161.50	0.1	14,595	0.00%
2020/12/17	13	168.04	9	169.06	166.50	4	14,418	0.03%
2020/12/16	2	167.50	4	168.88	170.00	-2	14,232	-0.01%
2020/12/15	3	166.67	9	168.17	163.00	-6	13,968	-0.04%
2020/12/14	9	170.94	2	171.25	168.50	7	13,701	0.05%
2020/12/11	13	169.38	4	170.88	168.00	9	13,705	0.07%
2020/12/10	19.2	168.12	15	169.67	168.00	4.2	13,190	0.03%
2020/12/09	22.3	166.33	50	169.77	172.00	-27.7	12,823	-0.22%
2020/12/08	3	155.00	13.2	158.19	159.00	-10.2	12,171	-0.08%
2020/12/07	14.6	153.09	7	154.21	154.50	7.6	11,949	0.06%
2020/12/04	3.1	158.68	3.1	159.53	160.00	0	11,594	0.00%
2020/12/03	41	157.55	14	156.43	160.00	27	11,330	0.24%
2020/12/02	15.1	149.29	32	150.70	154.00	-16.9	10,718	-0.16%
2020/12/01	52	146.76	25	146.82	144.50	27	10,250	0.26%
2020/11/30	4	142.88	12.4	142.86	143.50	-8.4	9,258	-0.09%
2020/11/27	23	130.43	64	129.04	130.50	-41	9,019	-0.45%
2020/11/26	3	127.67	22	128.27	129.00	-19	8,867	-0.21%
2020/11/25	9	126.06	8	125.38	122.00	1	8,601	0.01%
2020/11/24	8	121.88	85	123.95	125.00	-77	8,371	-0.92%
2020/11/23	10	119.40	1	117.50	120.00	9	7,990	0.11%
2020/11/19	0	0.00	1	116.50	117.00	-1	7,773	-0.01%
2020/11/18	6	115.92	11	116.50	116.00	-5	7,765	-0.06%
2020/11/17	68	119.35	3	116.83	115.50	65	7,764	0.84%
2020/11/16	23	114.76	1	115.00	115.00	22	7,533	0.29%
2020/11/13	16	113.53	5	113.10	113.50	11	7,530	0.15%
2020/11/12	129	113.34	7	113.21	112.50	122	7,548	1.62%	大買/鉅額交易
2020/11/11	57	112.89	14	112.93	114.00	43	7,577	0.57%
2020/11/10	1	109.00	2	108.00	107.50	-1	7,456	-0.01%
2020/11/09	5	108.10	1	109.00	110.00	4	7,487	0.05%
2020/11/06	2	107.50	12	106.00	106.00	-10	7,417	-0.13%
2020/11/05	0	0.00	5	104.20	103.50	-5	7,400	-0.07%
2020/11/04	1	102.50	4	103.75	103.50	-3	7,491	-0.04%
2020/11/03	2	100.50	2	101.25	101.50	0	7,647	0.00%
2020/11/02	2	99.75	1	100.00	99.30	1	7,766	0.01%
2020/10/30	2	99.90	0	0.00	99.60	2	7,843	0.03%
2020/10/28	0	0.00	10	102.00	101.50	-10	7,984	-0.13%
2020/10/27	0	0.00	31	103.45	104.00	-31	8,025	-0.39%
2020/10/26	10	105.00	23.4	103.11	103.00	-13.4	8,076	-0.17%
2020/10/23	4	103.00	2	102.50	103.00	2	8,305	0.02%
2020/10/22	8	102.56	9	102.00	102.00	-1	8,390	-0.01%
2020/10/16	6	102.25	1	103.00	101.00	5	9,209	0.05%
2020/10/15	5	102.40	18	102.31	102.50	-13	9,217	-0.14%
2020/10/14	14	99.61	2	99.90	100.50	12	9,128	0.13%
2020/10/13	10	98.00	2	98.40	99.20	8	9,252	0.09%
2020/10/12	0	0.00	10	98.50	98.00	-10	9,314	-0.11%
2020/10/08	2	99.15	0	0.00	98.70	2	9,377	0.02%
2020/10/07	0	0.00	1	98.40	99.00	-1	9,472	-0.01%
2020/10/06	4	98.60	7	97.81	98.50	-3	9,629	-0.03%
2020/10/05	1	97.90	1	97.60	97.90	0	9,893	0.00%
2020/09/30	1	95.80	0	0.00	96.80	1	10,071	0.01%
2020/09/29	3	96.60	0	0.00	96.10	3	10,245	0.03%
2020/09/28	10	96.50	2	97.40	96.00	8	10,438	0.08%
2020/09/25	2	94.55	0	0.00	94.40	2	10,471	0.02%
2020/09/24	2	97.90	6	98.10	97.20	-4	10,491	-0.04%
2020/09/23	2	99.00	0	0.00	99.90	2	10,527	0.02%
2020/09/22	15	98.90	1	100.00	98.50	14	10,541	0.13%
2020/09/21	3	101.00	0	0.00	100.00	3	10,519	0.03%
2020/09/18	1	102.50	1	103.50	102.00	0	10,529	0.00%
2020/09/17	0	0.00	2	103.00	103.00	-2	10,545	-0.02%
2020/09/16	7	104.14	21	103.67	103.00	-14	10,542	-0.13%
2020/09/15	0	0.00	4	102.25	103.00	-4	10,426	-0.04%
2020/09/14	1	100.50	0	0.00	100.50	1	10,339	0.01%
2020/09/11	2	100.50	12	100.92	100.50	-10	10,356	-0.10%
2020/09/10	0	0.00	2	101.50	100.50	-2	10,358	-0.02%
2020/09/09	0	0.00	12	99.86	102.00	-12	10,349	-0.12%
2020/09/08	4	100.63	4	100.00	100.50	0	10,338	0.00%
2020/09/07	5	101.50	19	101.55	100.00	-14	10,388	-0.13%
2020/09/04	49	101.46	26	101.20	102.50	23	10,355	0.22%
2020/09/03	3	99.60	1	98.50	101.00	2	10,503	0.02%
2020/09/01	0	0.00	2	95.80	96.80	-2	10,883	-0.02%
2020/08/28	1	96.90	0	0.00	97.40	1	11,085	0.01%
2020/08/27	1	98.90	3	98.70	98.40	-2	11,263	-0.02%
2020/08/25	2	97.85	3	98.23	97.50	-1	11,271	-0.01%
2020/08/24	2	97.05	10	96.87	98.00	-8	11,270	-0.07%
2020/08/21	1	97.00	5	95.84	97.10	-4	11,267	-0.04%
2020/08/20	14	96.14	2	97.35	95.60	12	11,224	0.11%
2020/08/19	13	102.00	0	0.00	101.50	13	11,038	0.12%
2020/08/18	4	103.38	4	104.75	104.00	0	11,024	0.00%
2020/08/17	4	104.13	2	104.50	104.00	2	11,026	0.02%
2020/08/14	20	102.38	3	102.00	103.50	17	10,886	0.16%
2020/08/13	4	101.88	4	103.00	101.00	0	10,794	0.00%
2020/08/12	5	102.70	4	103.13	103.00	1	10,709	0.01%
2020/08/11	6	103.92	7	104.36	102.50	-1	10,656	-0.01%
2020/08/10	9	101.56	4	102.25	101.50	5	10,475	0.05%
2020/08/07	15	102.57	4	102.88	100.00	11	10,409	0.11%
2020/08/05	2	100.75	3	99.97	99.30	-1	10,260	-0.01%
2020/08/04	1	99.00	2	98.80	98.90	-1	10,378	-0.01%
2020/08/03	3	97.73	1	97.70	97.00	2	10,731	0.02%
2020/07/31	11	98.59	2	98.60	98.00	9	10,755	0.08%
2020/07/30	1	95.50	8	96.40	97.80	-7	10,717	-0.07%
2020/07/29	8	94.91	6	95.40	94.50	2	10,733	0.02%
2020/07/28	16	96.33	10	98.20	94.50	6	10,724	0.06%
2020/07/27	8	96.81	3	97.97	95.30	5	10,641	0.05%
2020/07/24	3	98.10	5	99.90	96.10	-2	10,589	-0.02%
2020/07/23	14	100.18	6	102.00	100.00	8	10,450	0.08%
2020/07/22	18	107.69	5	107.70	108.00	13	10,288	0.13%
2020/07/21	10	105.85	0	0.00	106.00	10	10,074	0.10%
2020/07/20	5	103.50	15	103.67	103.50	-10	9,894	-0.10%
2020/07/17	2	102.75	2	102.75	103.00	0	9,830	0.00%
2020/07/16	2	101.75	3	102.00	102.00	-1	9,847	-0.01%
2020/07/15	1	101.00	1	102.50	101.00	0	9,773	0.00%
2020/07/14	1	101.50	0	0.00	101.50	1	9,928	0.01%
2020/07/13	1	105.50	4	104.38	104.50	-3	10,021	-0.03%
2020/07/10	0	0.00	21	102.02	102.50	-21	10,149	-0.21%
2020/07/09	0	0.00	5	105.10	106.00	-5	10,110	-0.05%
2020/07/08	2	102.75	4	101.50	102.50	-2	9,882	-0.02%
2020/07/07	5	98.88	12	99.81	99.50	-7	9,766	-0.07%
2020/07/06	15	100.31	7	100.16	100.00	8	9,890	0.08%
2020/07/03	3	96.93	3	97.43	97.80	0	10,061	0.00%
2020/07/02	1	96.60	4	96.20	97.00	-3	10,263	-0.03%
2020/07/01	2	95.90	5	95.56	95.40	-3	10,373	-0.03%
2020/06/30	2	94.90	4	94.35	94.90	-2	10,424	-0.02%
2020/06/29	2	93.10	2	93.00	93.00	0	10,470	0.00%
2020/06/24	3	94.50	1	93.90	94.00	2	10,531	0.02%
2020/06/23	1	94.10	1	93.80	93.90	0	10,717	0.00%
2020/06/22	4	93.93	0	0.00	93.10	4	10,897	0.04%
2020/06/19	2	93.40	13	93.93	93.90	-11	11,175	-0.10%
2020/06/18	1	92.70	1	92.00	92.10	0	11,317	0.00%
2020/06/17	24	92.69	1	92.60	92.40	23	11,436	0.20%
2020/06/16	6	91.97	1	91.70	92.10	5	11,637	0.04%
2020/06/15	1	90.50	13	90.72	90.50	-12	11,968	-0.10%
2020/06/12	16	90.47	10	88.78	91.50	6	12,126	0.05%
2020/06/11	3	92.57	0	0.00	91.50	3	12,253	0.02%
2020/06/10	1	95.30	1	95.00	95.40	0	12,271	0.00%
2020/06/09	20	95.36	3	94.77	94.20	17	12,514	0.14%
2020/06/08	2	95.60	9	98.19	99.00	-7	12,338	-0.06%
2020/06/05	0	0.00	5	91.80	91.80	-5	11,890	-0.04%
2020/06/04	2	91.10	3	91.83	91.60	-1	11,991	-0.01%
2020/06/03	4	91.35	5	91.70	91.40	-1	12,099	-0.01%
2020/06/02	15	91.17	1	91.40	91.50	14	11,996	0.12%
2020/05/29	2	88.20	0	0.00	87.80	2	12,059	0.02%
2020/05/28	2	88.90	5	89.16	89.10	-3	12,162	-0.02%
2020/05/27	2	88.70	3	88.70	88.70	-1	12,309	-0.01%
2020/05/26	1	89.60	4	89.38	89.30	-3	12,437	-0.02%
2020/05/25	8	87.90	2	89.15	89.20	6	12,565	0.05%
2020/05/22	3	89.13	9	89.00	88.30	-6	12,598	-0.05%
2020/05/21	6	88.95	3	89.00	89.00	3	12,627	0.02%
2020/05/20	10	88.15	0	0.00	88.00	10	12,646	0.08%
2020/05/19	2	88.45	3	88.80	88.50	-1	12,805	-0.01%
2020/05/18	3	86.63	2	87.35	86.80	1	13,041	0.01%
2020/05/15	2	86.70	4	88.88	87.00	-2	13,274	-0.02%
2020/05/14	4	90.18	2	88.95	88.20	2	13,690	0.01%
2020/05/13	8	91.14	7	91.54	91.00	1	13,873	0.01%
2020/05/12	3	92.37	3	92.37	90.90	0	13,837	0.00%
2020/05/11	2	91.55	28	91.86	92.20	-26	13,890	-0.19%
2020/05/08	27	91.57	5	90.86	90.60	22	13,690	0.16%
2020/05/07	2	87.95	0	0.00	87.10	2	13,381	0.01%
2020/05/06	2	87.85	1	87.20	87.20	1	13,392	0.01%
2020/05/05	1	87.50	2	88.05	88.50	-1	13,445	-0.01%
2020/05/04	1	87.00	1	87.10	86.90	0	13,527	0.00%
2020/04/30	7	88.50	11	88.76	89.10	-4	13,575	-0.03%
2020/04/29	3	86.83	13	87.29	87.00	-10	13,527	-0.07%
2020/04/28	4	86.85	1	87.20	86.50	3	13,593	0.02%
2020/04/27	0	0.00	4	86.10	86.20	-4	13,814	-0.03%
2020/04/24	5	84.32	0	0.00	84.70	5	13,917	0.04%
2020/04/23	1	86.40	0	0.00	85.20	1	14,143	0.01%
2020/04/22	5	85.10	5	85.10	85.10	0	14,263	0.00%
2020/04/21	10	86.98	4	86.18	84.40	6	14,573	0.04%
2020/04/20	3	87.20	3	88.17	87.50	0	14,549	0.00%
2020/04/17	4	87.08	722	87.13	86.40	-718	14,507	-4.95%	大賣/鉅額交易
2020/04/16	9	88.18	27	87.89	88.00	-18	14,323	-0.13%
2020/04/15	50	88.14	25	86.94	88.60	25	14,254	0.18%
2020/04/14	11	85.76	4	85.90	86.00	7	14,050	0.05%
2020/04/13	3	84.73	1	85.10	84.50	2	14,051	0.01%
2020/04/10	2	84.20	1	84.90	86.00	1	14,058	0.01%
2020/04/09	29	85.57	26	86.60	84.30	3	14,202	0.02%
2020/04/08	38	86.19	8	86.10	86.90	30	14,166	0.21%
2020/04/07	2	81.80	8	81.98	82.90	-6	13,825	-0.04%
2020/04/06	3	78.30	9	78.92	80.00	-6	13,642	-0.04%
2020/04/01	6	77.40	5	77.00	77.20	1	13,501	0.01%
2020/03/31	2	79.30	0	0.00	78.20	2	13,445	0.01%
2020/03/27	2	81.00	13	80.87	79.60	-11	13,950	-0.08%
2020/03/26	3	78.03	4	79.08	80.30	-1	13,817	-0.01%
2020/03/25	14	79.91	23	80.81	78.70	-9	13,737	-0.07%
2020/03/24	2	76.50	3	77.73	75.70	-1	13,481	-0.01%
2020/03/23	12	74.73	0	0.00	73.60	12	13,586	0.09%
2020/03/20	51	80.97	49	80.07	80.60	2	13,512	0.01%
2020/03/19	38	78.71	172	78.48	75.80	-134	13,392	-1.00%	大賣/鉅額交易
2020/03/18	25	86.00	47	86.33	84.20	-22	13,093	-0.17%
2020/03/17	2	86.20	2	86.60	84.20	0	13,013	0.00%
2020/03/16	10	91.29	7	91.76	86.50	3	12,937	0.02%
2020/03/13	2	91.40	11	88.40	91.70	-9	12,861	-0.07%
2020/03/12	11	93.73	13	93.25	94.00	-2	12,576	-0.02%
2020/03/11	10	100.52	5	102.30	98.50	5	12,749	0.04%
2020/03/10	2	99.00	1	100.00	102.00	1	13,169	0.01%
2020/03/09	6	101.38	7	100.73	98.30	-1	13,222	-0.01%
2020/03/06	3	106.00	2	106.25	106.00	1	13,026	0.01%
2020/03/05	7	106.57	23	107.85	109.00	-16	12,961	-0.12%
2020/03/04	4	105.25	3	104.67	103.50	1	12,816	0.01%
2020/03/03	2	111.00	2	108.50	106.50	0	12,681	0.00%
2020/03/02	2	107.50	7	105.21	108.50	-5	12,578	-0.04%
2020/02/27	2	106.50	16	104.50	105.00	-14	12,499	-0.11%
2020/02/26	2	110.50	0	0.00	108.50	2	12,399	0.02%
2020/02/25	37	112.26	12	113.00	113.00	25	12,235	0.20%
2020/02/24	18	114.17	5	114.00	112.50	13	12,185	0.11%
2020/02/21	1	114.50	3	116.50	116.50	-2	12,075	-0.02%
2020/02/20	4	117.00	2	115.75	117.00	2	12,027	0.02%
2020/02/19	9	115.22	16	115.19	116.00	-7	11,823	-0.06%
2020/02/18	8	113.38	1	113.00	110.50	7	11,515	0.06%
2020/02/17	21	112.57	13.1	112.01	113.00	7.9	11,278	0.07%
2020/02/14	1	102.50	7	106.29	108.00	-6	10,837	-0.06%
2020/02/13	5	103.50	7	103.57	102.00	-2	10,571	-0.02%
2020/02/12	9	104.83	5	104.20	103.50	4	10,678	0.04%
2020/02/11	1	102.00	3	102.33	103.00	-2	10,836	-0.02%
2020/02/10	3	101.50	3	101.33	101.00	0	10,898	0.00%
2020/02/07	5	103.30	3	103.33	103.00	2	10,875	0.02%
2020/02/06	2	103.25	4	104.38	103.50	-2	11,007	-0.02%
2020/02/05	11	102.82	19	102.16	102.00	-8	10,999	-0.07%
2020/02/04	11	100.25	10	100.07	101.00	1	10,844	0.01%
2020/02/03	5	96.30	3	97.53	98.20	2	10,802	0.02%
2020/01/31	6	97.55	0	0.00	98.20	6	10,721	0.06%
2020/01/30	11	97.55	12	98.97	96.30	-1	10,834	-0.01%
2020/01/20	4	106.50	4	106.25	107.00	0	10,654	0.00%
2020/01/17	61	106.28	129	106.27	105.00	-68	10,615	-0.64%	大賣/
2020/01/16	54	103.94	3	103.67	104.50	51	10,371	0.49%
2020/01/15	11	100.55	12	100.92	102.00	-1	10,274	-0.01%
2020/01/14	1	99.00	3	99.00	99.00	-2	10,037	-0.02%
2020/01/10	1	96.80	0	0.00	96.50	1	10,379	0.01%
2020/01/09	20	96.48	16	96.58	97.30	4	10,527	0.04%
2020/01/08	2	94.70	2	95.00	94.30	0	10,582	0.00%
2020/01/07	3	94.67	1	93.90	94.50	2	10,940	0.02%
2020/01/06	2	98.55	0	0.00	97.00	2	11,240	0.02%
2020/01/03	2	100.50	4	103.13	100.50	-2	11,207	-0.02%
2020/01/02	2	101.50	4	103.63	103.00	-2	11,089	-0.02%
2019/12/31	1	99.50	26	99.69	99.40	-25	10,868	-0.23%
2019/12/30	4	100.85	7	100.50	100.00	-3	10,903	-0.03%
2019/12/27	3	101.17	5	102.00	101.00	-2	10,860	-0.02%
2019/12/26	9	101.94	4	101.75	101.50	5	10,872	0.05%
2019/12/25	141	103.40	10	102.55	101.50	131	10,938	1.20%	大買/鉅額交易
2019/12/24	2	98.40	5	97.80	99.00	-3	10,393	-0.03%
2019/12/23	6	98.02	6	98.97	98.00	0	10,502	0.00%
2019/12/20	2	97.90	1	97.10	97.80	1	10,555	0.01%
2019/12/19	4	95.83	2	96.90	95.70	2	10,832	0.02%
2019/12/18	4	98.68	6	98.40	96.80	-2	10,922	-0.02%
2019/12/17	3	96.60	2	96.15	97.00	1	10,619	0.01%
2019/12/16	0	0.00	1	97.10	96.50	-1	10,560	-0.01%
2019/12/13	0	0.00	1	95.20	94.90	-1	10,457	-0.01%
2019/12/12	0	0.00	10	94.50	94.50	-10	10,397	-0.10%
2019/12/11	3	95.53	12	94.80	94.20	-9	10,307	-0.09%
2019/12/10	5	96.40	4	96.25	96.80	1	10,287	0.01%
2019/12/09	10	97.00	6	95.95	97.30	4	10,214	0.04%
2019/12/06	75	97.12	23	97.96	96.70	52	10,146	0.51%
2019/12/05	42	96.10	36	95.79	96.50	6	9,750	0.06%
2019/12/04	135	88.16	1	88.30	90.50	134	9,211	1.45%	大買/鉅額交易
2019/12/02	2	86.30	3	85.80	87.00	-1	8,999	-0.01%
2019/11/25	1	86.60	0	0.00	86.50	1	9,085	0.01%
2019/11/19	0	0.00	1	87.00	87.30	-1	9,219	-0.01%
2019/11/18	3	88.03	3	88.47	88.80	0	9,172	0.00%
2019/11/15	2	87.90	2	88.60	87.80	0	9,208	0.00%
2019/11/14	2	87.90	2	86.60	88.80	0	9,296	0.00%
2019/11/13	1	88.30	1	89.20	88.40	0	9,314	0.00%
2019/11/12	1	87.40	0	0.00	87.50	1	9,337	0.01%
2019/11/11	4	86.35	6	85.67	86.20	-2	9,336	-0.02%
2019/11/08	3	88.87	2	89.65	88.00	1	9,198	0.01%
2019/11/07	4	94.10	2	95.70	93.60	2	8,931	0.02%
2019/11/06	0	0.00	1	97.20	95.90	-1	8,881	-0.01%
2019/11/05	3	95.83	26	95.94	98.00	-23	8,856	-0.26%
2019/11/04	0	0.00	1	93.90	95.20	-1	8,702	-0.01%
2019/11/01	0	0.00	213	91.77	92.30	-213	8,580	-2.48%	大賣/鉅額交易
2019/10/31	4	93.45	2	91.80	91.80	2	8,647	0.02%
2019/10/30	2	93.50	3	94.03	94.20	-1	8,573	-0.01%
2019/10/29	7	94.77	16	95.18	94.50	-9	8,572	-0.10%
2019/10/28	8	93.70	6	93.90	94.30	2	8,454	0.02%
2019/10/25	0	0.00	6	93.13	92.90	-6	8,395	-0.07%
2019/10/24	3	92.10	2	91.80	92.40	1	8,285	0.01%
2019/10/23	4	92.35	0.1	91.70	91.90	4	8,312	0.05%
2019/10/22	11	92.78	12	93.64	93.10	-1	8,303	-0.01%
2019/10/21	1	92.10	1	90.80	92.90	0	8,247	0.00%
2019/10/18	13	91.85	5	93.16	91.20	8	8,137	0.10%
2019/10/17	1	89.70	15	90.81	91.10	-14	7,788	-0.18%
2019/10/16	20	90.48	26	89.80	89.00	-6	7,667	-0.08%
2019/10/15	85	90.30	52	89.76	89.20	33	7,584	0.44%
2019/10/14	261	87.94	40	86.51	89.30	221	7,306	3.02%	大買/鉅額交易
2019/10/09	4	83.60	2	83.60	83.50	2	6,965	0.03%
2019/10/07	9	84.80	4	84.60	84.40	5	7,055	0.07%
2019/10/04	3	85.13	3	85.93	85.00	0	7,053	0.00%
2019/10/03	2	84.35	0	0.00	86.20	2	7,094	0.03%
2019/10/02	69	84.93	7	84.03	85.40	62	7,068	0.88%
2019/10/01	0	0.00	5	85.20	85.50	-5	7,054	-0.07%
2019/09/27	2	82.30	0	0.00	82.20	2	6,981	0.03%
2019/09/26	7	84.09	60	85.20	82.70	-53	7,004	-0.76%
2019/09/25	0	0.00	2.1	83.02	83.90	-2.1	7,102	-0.03%
2019/09/24	75	84.35	21	83.86	83.70	54	7,306	0.74%
2019/09/23	28	79.72	16	79.59	81.20	12	7,012	0.17%
2019/09/20	5	77.00	10	77.40	78.50	-5	7,226	-0.07%
2019/09/19	1	77.10	1	77.50	76.90	0	7,288	0.00%
2019/09/17	12	77.13	0	0.00	76.80	12	7,502	0.16%
2019/09/16	2	77.50	1	76.70	76.70	1	7,591	0.01%
2019/09/12	0	0.00	2	76.20	77.20	-2	7,719	-0.03%
2019/09/11	2	74.50	0	0.00	74.30	2	7,775	0.03%
2019/09/10	0	0.00	1	75.70	75.00	-1	7,927	-0.01%
2019/09/03	3	76.67	3	76.20	76.60	0	9,084	0.00%
2019/09/02	0	0.00	1	74.60	75.00	-1	9,131	-0.01%
2019/08/30	8	76.26	6	75.37	74.20	2	9,298	0.02%
2019/08/27	0	0.00	2	74.70	73.80	-2	9,447	-0.02%
2019/08/26	2	74.30	2	74.10	74.10	0	9,586	0.00%
2019/08/23	4	78.23	4	77.80	77.90	0	9,603	0.00%
2019/08/21	2	79.60	2	79.90	79.30	0	9,935	0.00%
2019/08/20	4	80.70	2	80.45	80.10	2	10,200	0.02%
2019/08/19	9	81.42	8	81.84	81.20	1	10,388	0.01%
2019/08/16	3	77.90	0	0.00	78.00	3	10,583	0.03%
2019/08/15	1	78.80	0	0.00	77.60	1	10,991	0.01%
2019/08/13	7	81.09	0	0.00	81.00	7	11,418	0.06%
2019/08/08	4	80.30	2	79.90	80.20	2	12,172	0.02%
2019/08/07	6	81.25	4	82.25	80.50	2	12,557	0.02%
2019/08/06	4	80.50	4	81.00	82.30	0	13,207	0.00%
2019/08/05	7	81.37	6	81.37	80.50	1	13,657	0.01%
2019/08/02	3	82.87	2	81.90	81.60	1	14,366	0.01%
2019/08/01	2	85.50	2	86.30	85.50	0	14,369	0.00%
2019/07/31	1	83.70	0	0.00	86.00	1	14,460	0.01%
2019/07/30	4	83.35	6	83.77	83.50	-2	14,407	-0.01%
2019/07/29	2	86.60	2	87.10	86.30	0	14,303	0.00%
2019/07/26	1	87.80	0	0.00	88.00	1	14,319	0.01%
2019/07/25	3	88.40	9	87.84	88.40	-6	14,315	-0.04%
2019/07/24	16	87.13	2	88.00	86.90	14	14,296	0.10%
2019/07/22	11	88.11	0	0.00	88.10	11	14,336	0.08%
2019/07/19	0	0.00	2	88.00	88.00	-2	14,327	-0.01%
2019/07/18	1	88.50	0	0.00	86.80	1	14,457	0.01%
2019/07/17	2	89.70	0	0.00	89.90	2	14,406	0.01%
2019/07/16	2	90.00	2	89.70	90.40	0	14,443	0.00%
2019/07/15	0	0.00	4	88.75	89.90	-4	14,399	-0.03%
2019/07/12	6	88.53	3	89.03	87.90	3	14,471	0.02%
2019/07/11	2	87.10	4	87.95	87.30	-2	14,373	-0.01%
2019/07/10	0	0.00	14	86.31	86.70	-14	14,320	-0.10%
2019/07/08	19	87.87	4	87.50	87.50	15	14,264	0.11%
2019/07/05	15	86.69	7	86.71	87.30	8	14,345	0.06%
2019/07/04	2	86.70	8	85.36	85.80	-6	14,340	-0.04%
2019/07/03	10	86.50	7	86.07	85.90	3	14,760	0.02%
2019/07/02	0	0.00	17	87.45	87.60	-17	14,660	-0.12%
2019/07/01	16	84.84	21	84.23	85.90	-5	14,475	-0.03%
2019/06/28	5	80.72	5	80.70	81.60	0	14,182	0.00%
2019/06/27	4	79.78	2	80.20	80.50	2	14,223	0.01%
2019/06/26	0	0.00	1	80.50	81.40	-1	13,871	-0.01%
2019/06/25	17	80.38	6	81.00	80.40	11	13,831	0.08%
2019/06/24	2	82.30	7	81.87	83.00	-5	13,652	-0.04%
2019/06/21	7	82.21	10	82.32	81.60	-3	13,619	-0.02%
2019/06/20	2	82.80	2	83.60	82.70	0	13,550	0.00%
2019/06/19	3	82.37	8	82.04	82.50	-5	13,490	-0.04%
2019/06/18	8	82.84	4	82.93	81.70	4	13,372	0.03%
2019/06/17	4	83.98	10	83.75	84.20	-6	13,326	-0.05%
2019/06/14	18	82.96	16	82.51	82.10	2	13,108	0.02%
2019/06/13	10	79.53	15	78.73	81.50	-5	12,776	-0.04%
2019/06/12	6	79.52	5	79.32	78.80	1	12,622	0.01%
2019/06/11	1	77.60	1	78.60	78.60	0	12,490	0.00%
2019/06/10	4	75.65	3	75.90	76.80	1	12,428	0.01%
2019/06/06	2	74.50	8	75.84	74.50	-6	12,369	-0.05%
2019/06/05	2	78.85	2	79.50	77.90	0	12,215	0.00%
2019/06/04	6	77.38	1	77.90	78.20	5	12,311	0.04%
2019/06/03	0	0.00	9	77.73	77.50	-9	12,334	-0.07%
2019/05/31	0	0.00	1	78.90	78.90	-1	12,294	-0.01%
2019/05/30	9	77.63	9	77.28	77.30	0	12,162	0.00%
2019/05/29	16	77.14	7	77.29	77.20	9	12,097	0.07%
2019/05/28	12	79.97	15	79.03	78.20	-3	12,127	-0.02%
2019/05/27	12	81.23	12	81.98	81.10	0	12,125	0.00%
2019/05/23	2	79.50	2	79.30	81.20	0	11,812	0.00%
2019/05/22	7	81.11	3	81.73	79.10	4	11,547	0.03%
2019/05/20	10	78.30	13	78.72	77.00	-3	11,084	-0.03%
2019/05/17	15	81.05	14	80.72	80.10	1	10,837	0.01%
2019/05/16	8	78.13	8	78.66	78.10	0	10,412	0.00%
2019/05/15	8	78.79	28	78.73	78.10	-20	10,471	-0.19%
2019/05/14	39	78.39	46	78.26	78.00	-7	10,559	-0.07%
2019/05/13	16	73.59	18	73.30	75.70	-2	10,001	-0.02%
2019/05/10	10	72.12	9	72.02	72.80	1	9,585	0.01%
2019/05/09	3	69.33	6	69.27	68.20	-3	8,933	-0.03%
2019/05/08	4	68.33	3	69.17	69.30	1	8,874	0.01%
2019/05/07	4	67.98	2	68.00	67.70	2	8,904	0.02%
2019/05/06	4	66.80	5	66.60	67.30	-1	9,224	-0.01%
2019/05/03	11	68.75	3	68.53	68.20	8	9,229	0.09%
2019/05/02	1	67.40	0	0.00	67.30	1	9,228	0.01%
2019/04/30	0	0.00	1	66.90	66.80	-1	9,352	-0.01%
2019/04/29	0	0.00	4	68.25	67.00	-4	9,419	-0.04%
2019/04/26	1	70.70	2	70.10	69.50	-1	9,474	-0.01%
2019/04/24	20	71.15	6	72.37	70.30	14	9,697	0.14%
2019/04/23	0	0.00	12	70.55	70.00	-12	9,679	-0.12%
2019/04/22	20	71.75	6	70.78	70.50	14	9,950	0.14%
2019/04/19	11	69.44	11	69.81	70.60	0	9,991	0.00%
2019/04/18	4	69.63	4	70.48	68.60	0	10,232	0.00%
2019/04/17	2	69.50	0	0.00	69.10	2	10,246	0.02%
2019/04/16	3	68.90	2	69.25	69.30	1	10,261	0.01%
2019/04/12	2	67.70	3	67.80	67.70	-1	10,741	-0.01%
2019/04/11	2	69.35	1	69.10	68.80	1	10,854	0.01%
2019/04/10	5	71.32	3	71.00	71.40	2	10,908	0.02%
2019/04/09	44	72.50	23	72.23	71.80	21	10,984	0.19%
2019/04/03	2	68.40	2	69.00	67.80	0	10,997	0.00%
2019/04/02	9	68.49	9	68.73	68.40	0	11,241	0.00%
2019/04/01	2	68.10	10	69.19	68.20	-8	11,713	-0.07%
2019/03/29	2	66.70	1	66.60	67.40	1	11,658	0.01%
2019/03/28	5	67.20	2	67.25	66.60	3	12,023	0.02%
2019/03/26	3	67.10	4	67.20	67.70	-1	12,713	-0.01%
2019/03/22	2	68.20	1	68.20	68.20	1	13,122	0.01%
2019/03/21	5	68.36	3	68.30	68.40	2	13,349	0.01%
2019/03/20	3	67.80	4	68.40	67.80	-1	13,583	-0.01%
2019/03/19	4	66.70	3	66.97	66.80	1	13,849	0.01%
2019/03/14	1	64.30	2	64.90	64.30	-1	14,582	-0.01%
2019/03/13	2	65.15	3	65.77	65.70	-1	14,874	-0.01%
2019/03/12	1	66.60	2	66.95	66.00	-1	15,052	-0.01%
2019/03/11	3	65.97	20	65.50	65.90	-17	15,288	-0.11%
2019/03/08	11	66.11	4	66.53	65.10	7	15,954	0.04%
2019/03/07	7	69.49	6	68.48	67.90	1	16,140	0.01%
2019/03/06	1	71.50	4	71.55	70.30	-3	16,581	-0.02%
2019/03/05	6	70.45	5	70.22	70.60	1	17,126	0.01%
2019/03/04	7	71.10	1	70.50	70.50	6	17,429	0.03%
2019/02/27	16	71.49	17	72.14	71.40	-1	17,569	-0.01%
2019/02/26	17	72.35	37	72.42	72.60	-20	17,810	-0.11%
2019/02/25	6	69.38	4	69.93	69.80	2	17,952	0.01%
2019/02/22	4	71.08	2	70.95	70.10	2	18,343	0.01%
2019/02/21	0	0.00	30	71.20	71.20	-30	18,311	-0.16%
2019/02/20	5	71.84	3	73.57	71.10	2	18,314	0.01%
2019/02/19	1	71.40	2	72.00	72.00	-1	18,362	-0.01%
2019/02/18	125	71.47	1	70.80	70.80	124	18,472	0.67%	大買/鉅額交易
2019/02/15	31	71.11	27	71.42	70.50	4	18,677	0.02%
2019/02/14	67	73.55	48	73.86	72.80	19	18,739	0.10%
2019/02/13	27	71.54	52	72.01	74.30	-25	18,546	-0.13%
2019/02/12	4	67.05	4	67.53	67.60	0	18,191	0.00%
2019/02/11	6	65.62	1	65.30	65.60	5	18,539	0.03%
2019/01/30	6	64.92	6	65.97	64.50	0	18,765	0.00%
2019/01/29	0	0.00	2	64.50	65.20	-2	18,788	-0.01%
2019/01/28	5	64.98	7	65.89	65.50	-2	18,875	-0.01%
2019/01/25	13	64.91	25	65.27	64.40	-12	19,217	-0.06%
2019/01/24	2	63.15	1	63.20	62.50	1	19,111	0.01%
2019/01/23	0	0.00	2	62.60	63.10	-2	19,101	-0.01%
2019/01/22	10	63.52	9	63.59	62.00	1	19,326	0.01%
2019/01/21	5	63.96	2	64.20	63.70	3	19,436	0.02%
2019/01/18	13	63.15	12	62.98	64.30	1	19,565	0.01%
2019/01/17	42	65.06	7	64.93	63.60	35	19,619	0.18%
2019/01/16	17	64.56	11	64.66	64.90	6	19,722	0.03%
2019/01/15	4	60.90	6	61.37	62.90	-2	19,591	-0.01%
2019/01/14	11	60.80	12	61.10	61.40	-1	19,557	-0.01%
2019/01/11	22	63.41	20	63.80	63.30	2	19,391	0.01%
2019/01/10	71	64.80	71	64.73	64.00	0	19,377	0.00%
2019/01/09	16	63.96	10	63.34	62.60	6	19,169	0.03%
2019/01/08	5	62.94	4	63.30	62.50	1	19,230	0.01%
2019/01/07	7	63.63	4	64.35	63.20	3	19,279	0.02%
2019/01/04	7	61.49	10	60.86	62.90	-3	19,258	-0.02%
2019/01/03	12	62.65	24	61.91	61.60	-12	19,106	-0.06%
2019/01/02	2	62.60	2.1	62.61	62.80	-0.1	19,093	0.00%
2018/12/28	9	61.52	8	60.88	61.20	1	19,120	0.01%
2018/12/27	32	61.25	17	61.22	61.20	15	19,189	0.08%
2018/12/26	4	60.40	9	60.84	58.50	-5	18,918	-0.03%
2018/12/25	22	58.34	14	59.01	60.80	8	18,881	0.04%
2018/12/24	4.1	59.71	1,479	59.97	60.00	-1,475	18,659	-7.90%	大賣/鉅額交易
2018/12/22	1	61.80	1	62.10	63.50	0	18,227	0.00%
2018/12/21	18	61.81	9	61.98	63.40	9	18,292	0.05%
2018/12/20	55	64.79	62	63.46	61.70	-7	18,034	-0.04%
2018/12/19	1	69.30	5	71.00	68.50	-4	17,677	-0.02%
2018/12/18	20	70.98	13	69.98	70.00	7	18,106	0.04%
2018/12/17	14	70.57	14	70.76	71.00	0	18,198	0.00%
2018/12/14	23	68.08	23	68.26	69.20	0	18,092	0.00%
2018/12/13	6	69.73	6	70.03	69.80	0	17,965	0.00%
2018/12/12	26	70.66	127	70.45	69.30	-101	17,838	-0.57%	大賣/鉅額交易
2018/12/11	13	69.44	13	69.93	68.60	0	17,780	0.00%
2018/12/10	9	70.07	8	70.21	69.60	1	17,754	0.01%
2018/12/07	7	74.17	8	74.60	72.70	-1	17,516	-0.01%
2018/12/06	14	75.58	89	74.70	74.10	-75	17,515	-0.43%
2018/12/05	24	78.22	3	78.50	78.00	21	17,395	0.12%
2018/12/04	16	83.07	5	83.76	82.10	11	17,367	0.06%
2018/12/03	13	86.75	20	87.07	85.20	-7	17,253	-0.04%
2018/11/30	17	84.51	14	84.91	84.50	3	16,574	0.02%
2018/11/29	29	84.04	34	83.72	85.80	-5	16,135	-0.03%
2018/11/28	50	80.68	72	77.96	79.90	-22	15,623	-0.14%
2018/11/27	28	74.86	19	74.81	76.00	9	15,145	0.06%
2018/11/26	23	73.54	23	73.80	73.50	0	14,850	0.00%
2018/11/23	74	74.31	11	74.40	72.00	63	14,732	0.43%
2018/11/22	23	75.67	41	75.47	72.80	-18	14,384	-0.13%
2018/11/21	41	73.28	27	75.90	77.50	14	13,991	0.10%
2018/11/20	2	70.10	2	69.85	70.50	0	13,555	0.00%
2018/11/19	5	69.70	5	70.16	70.10	0	13,594	0.00%
2018/11/16	8	70.78	13	71.04	69.00	-5	13,591	-0.04%
2018/11/15	7	69.43	11	68.95	70.00	-4	13,639	-0.03%
2018/11/14	12	69.18	11	69.54	68.00	1	13,554	0.01%
2018/11/13	15	67.21	15	67.61	71.50	0	13,511	0.00%
2018/11/12	13	67.96	16	68.03	69.00	-3	13,388	-0.02%
2018/11/09	23	66.96	20	66.63	67.50	3	13,312	0.02%
2018/11/08	32	70.11	21	70.53	66.20	11	13,209	0.08%
2018/11/07	18	66.69	17	66.40	69.80	1	12,822	0.01%
2018/11/06	11	65.32	3	67.07	63.50	8	12,780	0.06%
2018/11/05	12	66.42	17	66.42	67.40	-5	12,809	-0.04%
2018/11/02	20	66.94	31	65.27	66.40	-11	12,814	-0.09%
2018/11/01	2	62.40	2	61.20	63.30	0	12,502	0.00%
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	59	51.65	40	51.54	52.40	19	12,483	0.15%
2018/10/29	16	50.02	20	48.94	51.80	-4	12,405	-0.03%
2018/10/26	6	49.33	4	51.90	47.10	2	12,467	0.02%
2018/10/25	19	51.54	13	52.13	50.40	6	12,546	0.05%
2018/10/24	22	56.30	21	56.69	56.00	1	12,412	0.01%
2018/10/23	10	60.42	15	59.74	58.30	-5	12,263	-0.04%
2018/10/22	11	60.89	9	60.49	61.90	2	12,230	0.02%
2018/10/19	16	62.44	15	62.76	61.80	1	12,158	0.01%
2018/10/18	21	66.27	21	66.49	65.30	0	12,057	0.00%
2018/10/17	13	65.65	13	65.86	65.20	0	11,952	0.00%
2018/10/16	30	65.30	29	65.47	64.00	1	11,921	0.01%
2018/10/15	6	63.48	9	63.58	63.10	-3	11,781	-0.03%
2018/10/12	17	63.53	9	63.44	64.10	8	11,722	0.07%
2018/10/11	0	0.00	6	64.05	63.50	-6	11,552	-0.05%
2018/10/09	10	69.94	12	68.96	70.50	-2	11,443	-0.02%
2018/10/08	13	68.95	15	68.39	68.00	-2	11,287	-0.02%
2018/10/05	10	71.77	14.1	72.48	70.00	-4.1	11,098	-0.04%
2018/10/04	19	75.17	17	75.22	75.80	2	10,937	0.02%
2018/10/03	22	75.25	12	76.36	74.90	10	10,944	0.09%
2018/10/02	15	79.23	15	79.39	78.50	0	10,874	0.00%
2018/10/01	13	79.64	19	78.70	79.90	-6	10,996	-0.05%
2018/09/28	7	78.17	7	78.26	78.40	0	11,180	0.00%
2018/09/27	5	78.98	6	79.42	77.30	-1	11,181	-0.01%
2018/09/26	19	78.14	19	77.31	79.50	0	11,262	0.00%
2018/09/25	29	80.51	19	81.14	78.10	10	11,179	0.09%
2018/09/21	83	76.94	81	77.59	81.50	2	10,708	0.02%
2018/09/20	7	74.26	14	74.57	74.60	-7	10,431	-0.07%
2018/09/19	10	76.08	6	75.65	74.30	4	10,444	0.04%
2018/09/17	12	73.90	12	74.25	74.70	0	10,570	0.00%
2018/09/14	3	67.30	9	68.22	72.10	-6	10,320	-0.06%
2018/09/12	3	66.30	8	64.81	64.40	-5	10,255	-0.05%
2018/09/11	28	69.85	26	69.41	69.50	2	10,055	0.02%
2018/09/10	26	71.75	13	73.17	69.50	13	9,872	0.13%
2018/09/07	2	80.25	1	84.80	77.20	1	9,740	0.01%
2018/09/06	1	85.10	3	85.10	85.00	-2	9,688	-0.02%
2018/09/05	1	84.80	1	84.30	84.30	0	9,854	0.00%
2018/09/04	6	84.30	5	84.42	84.40	1	10,053	0.01%
2018/09/03	9	83.38	8	83.51	83.80	1	10,218	0.01%
2018/08/30	2	88.75	3	88.53	87.50	-1	10,763	-0.01%
2018/08/29	1	86.90	1	86.80	87.40	0	11,085	0.00%
2018/08/28	4	88.35	4	88.83	87.40	0	11,507	0.00%
2018/08/27	2	86.45	3	87.17	88.20	-1	11,612	-0.01%
2018/08/24	1	83.50	1	84.50	84.50	0	11,737	0.00%
2018/08/23	1	85.20	0	0.00	85.20	1	12,123	0.01%
2018/08/22	3	84.93	2	86.25	87.30	1	12,328	0.01%
2018/08/21	2	85.95	2	86.45	86.60	0	12,292	0.00%
2018/08/20	8	87.73	6	88.17	84.20	2	12,374	0.02%
2018/08/17	3	92.33	3	93.20	90.20	0	12,304	0.00%
2018/08/16	4	90.13	15	91.87	92.80	-11	12,390	-0.09%
2018/08/15	6	89.92	2	90.55	90.30	4	12,514	0.03%
2018/08/14	6	88.83	9	89.67	91.50	-3	12,602	-0.02%
2018/08/13	13	86.92	86	88.74	88.40	-73	12,638	-0.58%
2018/08/10	19	93.64	3	94.10	93.00	16	12,649	0.13%
2018/08/09	1	96.10	5	96.40	96.10	-4	12,911	-0.03%
2018/08/08	30	97.05	5	98.28	95.60	25	13,595	0.18%
2018/08/07	87	101.34	18	102.33	102.50	69	13,996	0.49%
2018/08/06	2	96.60	3	97.97	99.50	-1	14,580	-0.01%
2018/08/03	12	94.07	14	93.49	97.00	-2	15,125	-0.01%
2018/08/02	20	93.02	72	93.84	92.00	-52	15,089	-0.34%
2018/08/01	28	101.25	49	98.91	99.20	-21	15,010	-0.14%
2018/07/31	2	107.75	2	108.00	105.00	0	15,036	0.00%
2018/07/30	5	107.50	0	0.00	107.00	5	15,173	0.03%
2018/07/27	2	110.00	11	110.50	113.00	-9	15,325	-0.06%
2018/07/26	20	114.00	20	110.00	110.00	0	15,574	0.00%
2018/07/24	9	109.50	0	0.00	112.00	9	15,928	0.06%
2018/07/20	0	0.00	0	114.00	115.00	0	16,295	0.00%
2018/07/19	10	112.00	11	113.23	115.50	-1	16,418	-0.01%
2018/07/18	2	116.00	2	116.50	109.50	0	16,549	0.00%
2018/07/17	2	116.50	2	115.25	115.00	0	16,632	0.00%
2018/07/16	1	116.50	8	115.00	116.50	-7	16,937	-0.04%
2018/07/13	8	114.50	0	0.00	114.50	8	17,483	0.05%
2018/07/11	2	113.50	79	113.10	113.00	-77	18,121	-0.42%
2018/07/10	5	115.80	5	116.80	115.00	0	18,706	0.00%
2018/07/09	6	115.50	3	115.00	114.00	3	19,373	0.02%
2018/07/06	82	110.34	84	111.58	117.50	-2	19,510	-0.01%
2018/07/05	6	109.50	11	108.23	107.00	-5	19,568	-0.03%
2018/07/04	5	106.90	57	105.81	107.00	-52	19,769	-0.26%
2018/07/03	3	115.83	3	117.00	115.50	0	20,025	0.00%
2018/07/02	4	118.00	2	123.00	115.50	2	20,029	0.01%
2018/06/29	3	123.67	2	123.50	123.00	1	19,974	0.01%
2018/06/28	16	124.31	16	126.47	123.00	0	20,003	0.00%
2018/06/27	6	123.83	6	124.50	128.00	0	20,283	0.00%
2018/06/26	43	127.64	43	126.79	125.00	0	20,572	0.00%
2018/06/25	6	123.33	7	124.29	127.00	-1	20,422	0.00%
2018/06/22	4	124.50	4	125.50	124.00	0	20,571	0.00%
2018/06/21	5	124.30	4.1	126.03	129.00	1	20,592	0.00%
2018/06/20	1	118.50	4	120.38	123.00	-3	20,819	-0.01%
2018/06/19	2	125.00	2	126.50	124.00	0	21,083	0.00%
2018/06/15	0	0.00	1	127.00	128.00	-1	21,343	0.00%
2018/06/14	3	125.50	14	126.25	127.50	-11	21,757	-0.05%
2018/06/13	92	130.30	3	129.67	127.50	89	22,584	0.39%
2018/06/12	5	127.70	9	127.89	128.00	-4	22,755	-0.02%
2018/06/11	6	123.83	7	124.07	125.50	-1	22,574	0.00%
2018/06/08	10	120.70	22	118.73	120.50	-12	22,440	-0.05%
2018/06/07	1	124.50	11	125.00	125.00	-10	22,077	-0.05%
2018/06/06	13	122.65	40	122.03	128.00	-27	22,058	-0.12%
2018/06/05	20	127.43	17	127.03	122.50	3	21,956	0.01%
2018/06/04	2	135.75	1	135.50	136.00	1	21,514	0.00%
2018/06/01	39	139.05	114	137.71	137.00	-75	21,474	-0.35%	大賣/
2018/05/31	43	145.83	33	147.27	141.00	10	21,435	0.05%
2018/05/30	7	143.79	5.1	144.28	143.00	1.9	20,992	0.01%
2018/05/29	5	142.90	9.1	144.59	143.00	-4.1	20,769	-0.02%
2018/05/28	44	142.19	44	143.55	142.00	0	20,607	0.00%
2018/05/25	2	136.00	3	139.33	140.00	-1	20,488	0.00%
2018/05/24	1	139.00	1	138.00	138.00	0	20,424	0.00%
2018/05/23	67	140.18	67	138.54	137.00	0	20,377	0.00%
2018/05/22	0	0.00	14	138.64	136.50	-14	20,225	-0.07%
2018/05/21	14	140.50	14	139.93	141.00	0	20,225	0.00%
2018/05/18	2	137.50	2.1	136.07	139.00	-0.1	20,217	0.00%
2018/05/17	6	141.08	17	139.26	136.50	-11	20,166	-0.05%
2018/05/16	127	146.96	159	148.60	141.50	-32	20,054	-0.16%	大買/大賣/
2018/05/15	119	144.84	46	146.03	141.00	73	19,651	0.37%	大買/
2018/05/14	103	141.52	110	143.55	151.00	-7	19,438	-0.04%	大買/大賣/
2018/05/11	76	139.97	49	140.85	137.50	27	18,840	0.14%
2018/05/10	3	130.33	3	132.17	135.50	0	18,366	0.00%
2018/05/09	38	134.25	37	132.03	131.00	1	18,655	0.01%
2018/05/08	122	132.34	17	134.26	132.00	105	18,633	0.56%	大買/鉅額交易
2018/05/07	13	130.46	11	131.45	131.00	2	18,638	0.01%
2018/05/04	3	127.50	2	127.00	127.00	1	18,647	0.01%
2018/05/03	7	135.93	7	135.36	130.50	0	19,036	0.00%
2018/05/02	13	132.58	12	133.33	134.50	1	19,101	0.01%
2018/04/30	2	129.25	1	130.00	129.00	1	19,276	0.01%
2018/04/27	0	0.00	4	133.25	131.00	-4	19,738	-0.02%
2018/04/26	121	129.12	67.1	128.51	128.50	53.9	20,196	0.27%	大買/
2018/04/25	4	125.13	3	125.17	124.00	1	20,437	0.00%
2018/04/24	1	126.00	108	121.44	120.50	-107	20,453	-0.52%	大賣/鉅額交易
2018/04/23	5	130.60	8	132.81	128.00	-3	20,274	-0.01%
2018/04/20	53	134.22	43	133.90	133.00	10	20,187	0.05%
2018/04/19	30	138.18	29.1	136.54	138.50	0.9	19,928	0.00%
2018/04/18	0	0.00	3	129.50	133.00	-3	19,375	-0.02%
2018/04/17	29	132.16	42.1	133.07	127.50	-13.1	19,068	-0.07%
2018/04/16	30	133.20	20.1	133.15	139.00	9.9	18,751	0.05%
2018/04/13	26	127.02	32	127.84	130.00	-6	18,183	-0.03%
2018/04/12	9	116.78	13.1	117.58	120.00	-4.1	17,461	-0.02%
2018/04/11	12	119.50	6	119.33	116.50	6	17,297	0.03%
2018/04/10	8	116.94	20	116.50	115.50	-12	17,082	-0.07%
2018/04/09	43	112.03	42.1	110.43	115.50	1	17,027	0.01%
2018/04/03	7	105.71	1	106.50	105.50	6	16,574	0.04%
2018/04/02	25	106.00	28	106.50	105.00	-3	16,475	-0.02%
2018/03/31	0	0.00	4	107.00	106.50	-4	16,428	-0.02%
2018/03/30	49	109.77	43	110.49	107.50	6	16,426	0.04%
2018/03/29	110	107.95	17	109.41	107.50	93	16,147	0.58%	大買/
2018/03/28	50	102.00	21	102.07	102.00	29	15,663	0.19%
2018/03/27	2	104.50	16	104.00	104.50	-14	15,543	-0.09%
2018/03/26	1	100.00	3	100.40	100.50	-2	15,389	-0.01%
2018/03/23	56	100.99	36	100.49	99.10	20	15,300	0.13%
2018/03/22	27	109.81	28	110.38	105.50	-1	14,998	-0.01%
2018/03/21	25	108.42	0	0.00	107.00	25	14,641	0.17%
2018/03/20	9	107.06	13	108.65	111.00	-4	14,362	-0.03%
2018/03/19	14	106.21	26	106.77	105.50	-12	13,950	-0.09%
2018/03/16	3	98.10	14	99.01	98.80	-11	13,064	-0.08%
2018/03/15	0	0.00	2	95.65	96.10	-2	12,772	-0.02%
2018/03/14	4	96.08	0	0.00	95.80	4	12,853	0.03%
2018/03/13	19	97.58	6	97.73	97.20	13	13,013	0.10%
2018/03/12	6	98.07	2	97.25	97.30	4	13,020	0.03%
2018/03/09	5	94.54	6	95.05	95.60	-1	12,930	-0.01%
2018/03/08	1	92.30	5	91.76	91.80	-4	12,835	-0.03%
2018/03/07	3	91.33	3	91.33	90.90	0	12,893	0.00%
2018/03/06	5	91.20	20	90.10	91.50	-15	13,000	-0.12%
2018/03/05	12	88.08	5	87.84	87.50	7	13,032	0.05%
2018/03/01	3	90.00	1	89.00	89.10	2	13,126	0.02%
2018/02/27	3	90.80	7	89.67	89.80	-4	13,196	-0.03%
2018/02/26	15	91.79	0	0.00	90.80	15	13,182	0.11%
2018/02/23	9	94.13	3	95.80	92.30	6	13,170	0.05%
2018/02/22	0	0.00	66	93.38	93.60	-66	13,360	-0.49%
2018/02/21	6	93.07	8	92.81	93.80	-2	13,935	-0.01%
2018/02/12	2	88.50	0	0.00	88.00	2	13,860	0.01%
2018/02/09	2	88.70	2	89.60	89.00	0	13,859	0.00%
2018/02/08	4	95.45	2	97.30	93.70	2	13,774	0.01%
2018/02/07	38	98.76	40	99.25	96.10	-2	13,596	-0.01%
2018/02/06	6	94.60	17	92.34	92.50	-11	13,462	-0.08%
2018/02/05	2	95.90	1	100.00	101.50	1	13,530	0.01%
2018/02/02	1	100.50	0	0.00	99.90	1	13,821	0.01%
2018/02/01	37	106.09	44	103.81	102.00	-7	13,956	-0.05%
2018/01/31	10	99.92	22	99.30	101.50	-12	13,751	-0.09%
2018/01/30	26	100.34	40	100.28	100.50	-14	13,742	-0.10%
2018/01/29	19	96.51	51	96.82	99.50	-32	13,513	-0.24%
2018/01/26	36	99.61	8	100.58	94.40	28	13,519	0.21%
2018/01/25	20	98.77	20	99.33	100.00	0	13,241	0.00%
2018/01/24	26	99.57	20	99.51	99.00	6	13,005	0.05%
2018/01/23	34	98.61	23	97.92	97.50	11	12,675	0.09%
2018/01/22	250	94.19	38	96.21	97.60	212	12,323	1.72%	大買/鉅額交易
2018/01/19	21	86.96	50	86.96	88.80	-29	12,166	-0.24%
2018/01/18	6	83.38	21	83.09	83.70	-15	11,858	-0.13%
2018/01/17	10	81.30	1	81.40	81.40	9	12,138	0.07%
2018/01/16	5	82.04	2	81.50	81.50	3	12,388	0.02%
2018/01/15	28	81.05	23	81.93	81.90	5	12,650	0.04%
2018/01/12	1	80.10	1	80.20	80.00	0	13,230	0.00%
2018/01/10	17	80.25	8	80.84	79.00	9	13,939	0.06%
2018/01/08	3	81.73	4	81.98	81.20	-1	14,810	-0.01%
2018/01/05	11	83.14	12	83.94	81.70	-1	15,666	-0.01%
2018/01/04	5	80.98	3	81.47	81.40	2	16,200	0.01%
2018/01/03	19	80.28	22.3	79.81	81.60	-3.2	16,207	-0.02%
2018/01/02	1	76.40	0	0.00	76.30	1	16,057	0.01%