中美晶 (5483)-凱基-市府券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	162.00	163.50	-1	3,276	-0.03%
2024/11/20	1	161.00	1	162.00	162.50	0	3,245	0.00%
2024/11/19	0	160.00	0	0.00	162.00	0	3,215	0.00%
2024/11/15	0	162.00	0	0.00	161.00	0	3,153	0.00%
2024/11/13	0	0.00	1	159.00	158.00	-1	3,127	-0.03%
2024/11/12	1	161.50	0	0.00	159.50	1	3,126	0.03%
2024/11/11	1	162.56	0.5	163.50	163.00	0.5	3,094	0.02%
2024/11/08	0	0.00	4	163.25	163.50	-4	3,044	-0.13%
2024/11/07	1	152.00	2	152.75	155.50	-1	2,950	-0.03%
2024/11/06	1.5	154.50	0.3	154.50	153.50	1.2	2,897	0.04%
2024/11/04	0	0.00	1	154.50	154.50	-1	2,924	-0.03%
2024/10/29	3	159.00	0	0.00	159.00	3	3,029	0.10%
2024/10/24	2	162.75	0	0.00	162.00	2	3,162	0.06%
2024/10/23	1.1	164.45	2	163.50	163.50	-0.9	3,239	-0.03%
2024/10/22	5	163.20	0	0.00	163.50	5	3,300	0.15%
2024/10/21	2	162.75	0	0.00	163.50	2	3,370	0.06%
2024/10/18	1	164.50	0.1	164.00	162.00	0.9	3,442	0.03%
2024/10/17	1	167.00	0	0.00	166.00	1	3,511	0.03%
2024/10/16	2	165.25	0	0.00	165.00	2	3,566	0.06%
2024/10/15	2	167.50	0	0.00	166.50	2	3,587	0.06%
2024/10/14	6.1	168.60	3	168.83	168.50	3.1	3,593	0.09%
2024/10/11	2	165.75	0	0.00	166.00	2	3,592	0.06%
2024/10/09	9	166.89	2	167.25	166.00	7	3,571	0.20%
2024/10/07	4	168.63	2	169.75	168.00	2	3,587	0.06%
2024/09/27	3	175.00	1	176.00	175.00	2	3,614	0.06%
2024/09/26	3	174.33	1	176.00	173.00	2	3,660	0.05%
2024/09/25	2	176.25	1	177.00	176.00	1	3,662	0.03%
2024/09/24	3	172.33	0	0.00	172.00	3	3,608	0.08%
2024/09/23	2	176.00	0.9	177.00	175.50	1.2	3,506	0.03%
2024/09/20	4	180.38	0	0.00	178.50	4	3,469	0.12%
2024/09/19	1	183.50	0	0.00	181.50	1	3,449	0.03%
2024/09/18	1	183.50	0	0.00	184.00	1	3,439	0.03%
2024/09/16	0	0.00	1	187.00	186.00	-1	3,457	-0.03%
2024/09/12	0	0.00	1	182.50	184.50	-1	3,540	-0.03%
2024/09/11	4	180.38	0	0.00	180.50	4	3,550	0.11%
2024/09/10	0	0.00	2	186.50	184.00	-2	3,502	-0.06%
2024/09/09	2	186.75	1	190.00	185.00	1	3,506	0.03%
2024/09/06	3	189.00	2	190.75	189.00	1	3,514	0.03%
2024/09/05	1	191.00	0	0.00	191.00	1	3,507	0.03%
2024/09/04	2	189.25	1	191.00	189.00	1	3,535	0.03%
2024/08/30	1	195.50	1	197.00	199.00	0	3,583	0.00%
2024/08/29	0	0.00	2	196.50	198.00	-2	3,609	-0.06%
2024/08/23	0	0.00	1	199.50	200.00	-1	3,827	-0.03%
2024/08/22	0	0.00	1	201.00	201.50	-1	3,842	-0.03%
2024/08/20	1	195.00	0	0.00	195.50	1	3,869	0.03%
2024/08/19	1	191.50	1	194.50	194.50	0	3,950	0.00%
2024/08/14	0	191.00	0	0.00	190.00	0	4,151	0.00%
2024/08/13	1	187.50	0	0.00	186.50	1	4,209	0.02%
2024/08/07	2	178.50	2	181.50	186.00	0	4,326	0.00%
2024/08/05	1	180.99	0	0.00	182.00	1	4,312	0.02%
2024/07/31	2	197.00	3	196.83	192.50	-1	4,295	-0.02%
2024/07/29	1	196.50	0	0.00	195.00	1	4,267	0.02%
2024/07/26	1	197.00	0.5	201.50	199.50	0.5	4,242	0.01%
2024/07/23	1	215.50	0.5	214.60	215.50	0.5	4,175	0.01%
2024/07/22	0	0.00	1	215.50	215.50	-1	4,130	-0.02%
2024/07/19	1	226.00	1	228.00	225.00	0	4,067	0.00%
2024/07/18	0	0.00	1.3	228.26	230.00	-1.3	4,066	-0.03%
2024/07/16	1	229.50	5	227.50	227.50	-4	4,031	-0.10%
2024/07/15	1	232.50	0.1	234.00	233.00	0.9	4,115	0.02%
2024/07/12	0	0.00	12	231.42	232.50	-12	4,145	-0.29%
2024/07/11	1	229.00	0	0.00	231.00	1	4,157	0.02%
2024/07/10	0	0.00	2	226.75	229.00	-2	4,272	-0.05%
2024/07/08	0	224.00	3	223.50	224.50	-3	4,285	-0.07%
2024/07/04	0	0.00	1	221.00	222.00	-1	4,235	-0.02%
2024/07/03	0.1	215.50	5	214.00	217.00	-4.9	4,217	-0.12%
2024/07/02	1	215.00	0	217.00	217.00	1	4,160	0.02%
2024/07/01	0	0.00	2	221.25	222.00	-2	4,050	-0.05%
2024/06/27	1	220.00	1	221.00	218.00	0	4,159	0.00%
2024/06/26	0.2	219.15	11	219.64	221.50	-10.8	4,453	-0.24%
2024/06/25	0	0.00	1	215.50	218.00	-1	4,710	-0.02%
2024/06/24	6	213.92	0	0.00	213.50	6	4,934	0.12%
2024/06/21	0	0.00	2	215.00	214.00	-2	5,046	-0.04%
2024/06/20	0	0.00	2	216.50	215.50	-2	5,106	-0.04%
2024/06/19	0	0.00	2.5	216.20	210.50	-2.5	5,254	-0.05%
2024/06/17	0	0.00	3	210.00	212.50	-3	6,185	-0.05%
2024/06/14	0	0.00	0	209.50	210.50	0	6,672	0.00%
2024/06/13	0	0.00	0.2	212.50	211.50	-0.2	6,736	0.00%
2024/06/11	0	0.00	1	210.00	210.00	-1	6,994	-0.01%
2024/06/07	1	209.00	0	0.00	209.50	1	7,164	0.01%
2024/06/06	0	0.00	1	212.49	212.00	-1	7,245	-0.01%
2024/06/05	0	0.00	1	214.00	213.50	-1	7,340	-0.01%
2024/06/04	0.3	213.00	2	212.00	212.50	-1.7	7,787	-0.02%
2024/06/03	0.3	212.13	2.1	212.98	214.00	-1.8	7,889	-0.02%
2024/05/31	0	208.50	0	0.00	208.50	0	7,851	0.00%
2024/05/29	0	0.00	1	203.50	203.00	-1	7,885	-0.01%
2024/05/27	1	204.00	1	205.50	205.50	0	7,949	0.00%
2024/05/24	0	0.00	0.4	202.00	202.50	-0.4	7,948	-0.01%
2024/05/22	0	0.00	6	203.08	202.50	-6	7,874	-0.08%
2024/05/21	0	0.00	5	199.00	199.00	-5	7,822	-0.06%
2024/05/20	1	197.00	3.1	199.35	199.00	-2.1	7,770	-0.03%
2024/05/17	0	0.00	2	194.50	195.50	-2	7,679	-0.03%
2024/05/16	1	191.00	5	191.00	191.50	-4	7,631	-0.05%
2024/05/15	6	190.25	0	0.00	191.00	6	7,680	0.08%
2024/05/14	1.4	189.30	5	189.00	189.00	-3.6	7,778	-0.05%
2024/05/13	8	190.81	0	0.00	189.00	8	7,797	0.10%
2024/05/10	0	0.00	1	196.00	194.50	-1	7,742	-0.01%
2024/05/09	0	0.00	1	194.00	194.00	-1	7,689	-0.01%
2024/05/08	1	191.00	0	0.00	193.00	1	7,684	0.01%
2024/05/07	3	193.67	1	198.00	194.00	2	7,657	0.03%
2024/05/03	4	194.75	1	197.50	192.50	3	7,644	0.04%
2024/04/30	0	0.00	1	195.00	195.50	-1	7,715	-0.01%
2024/04/29	2	193.50	0	0.00	194.50	2	7,770	0.03%
2024/04/26	1	191.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	1	191.50	0	0.00	191.50	1	7,832	0.01%
2024/04/24	2	195.50	2	196.75	194.00	0	7,903	0.00%
2024/04/22	1.1	190.05	0	0.00	188.50	1.1	8,055	0.01%
2024/04/19	2.1	195.00	1	195.00	192.00	1.1	8,008	0.01%
2024/04/17	11.1	203.53	0	0.00	202.00	11.1	8,054	0.14%
2024/04/16	3	203.83	0	0.00	199.00	3	8,071	0.04%
2024/04/15	1	208.50	0	0.00	208.50	1	7,963	0.01%
2024/04/12	2	210.25	3	212.00	211.50	-1	7,933	-0.01%
2024/04/11	1	208.00	0	0.00	210.00	1	7,977	0.01%
2024/04/10	3.1	211.03	0	212.50	211.00	3.1	8,052	0.04%
2024/04/09	0	0.00	4	210.63	210.50	-4	8,170	-0.05%
2024/04/08	1	211.00	3	210.00	210.50	-2	8,228	-0.02%
2024/04/02	2.2	210.27	1	211.00	209.50	1.2	8,294	0.01%
2024/04/01	6.1	210.08	1	208.00	208.00	5.1	8,371	0.06%
2024/03/29	18	214.36	4	214.50	214.50	14	8,349	0.17%
2024/03/28	11.1	214.09	7	219.57	215.00	4.1	8,105	0.05%
2024/03/27	6	219.83	16	220.47	223.50	-10	7,891	-0.13%
2024/03/26	17	218.76	6.1	216.83	214.00	11	7,710	0.14%
2024/03/25	9	220.83	5	221.90	220.00	4	7,706	0.05%
2024/03/22	21	225.45	11	225.50	224.00	10	7,788	0.13%
2024/03/21	8	232.00	7.1	232.09	232.50	0.9	7,772	0.01%
2024/03/20	15.4	237.20	47.5	236.63	240.00	-32.1	7,614	-0.42%
2024/03/19	32.3	223.10	40.3	225.12	226.00	-8	7,048	-0.11%
2024/03/18	8	207.13	6	207.75	207.50	2	6,610	0.03%
2024/03/15	4	207.50	1	207.50	207.50	3	6,664	0.05%
2024/03/14	3	214.83	0	209.00	208.50	3	6,596	0.05%
2024/03/13	13	218.00	15	218.23	215.50	-2	6,432	-0.03%
2024/03/12	6.1	211.40	14	212.14	214.50	-7.9	6,260	-0.13%
2024/03/11	5	209.80	6	209.17	209.00	-1	6,205	-0.02%
2024/03/08	13.3	211.81	17.4	212.78	209.00	-4.1	6,145	-0.07%
2024/03/07	2	200.25	4	199.13	200.50	-2	5,714	-0.04%
2024/03/06	4	197.25	0	0.00	197.00	4	5,628	0.07%
2024/03/05	7	194.86	3	194.67	197.00	4	5,650	0.07%
2024/03/04	1	192.50	9	192.89	193.50	-8	5,690	-0.14%
2024/03/01	2	189.75	227	189.51	189.50	-225	5,804	-3.88%	大賣/鉅額交易
2024/02/27	4	188.75	1	190.00	186.00	3	5,798	0.05%
2024/02/26	6	187.83	8	188.44	188.00	-2	5,791	-0.03%
2024/02/23	3	188.49	0	0.00	187.00	3	5,808	0.05%
2024/02/22	1	188.50	2	187.75	188.50	-1	5,836	-0.02%
2024/02/21	0	186.00	0	0.00	185.50	0	5,847	0.00%
2024/02/20	2	186.00	3	185.67	186.00	-1	5,879	-0.02%
2024/02/19	4	183.25	7	184.43	184.50	-3	5,904	-0.05%
2024/02/16	6	181.50	14	182.96	184.00	-8	5,919	-0.14%
2024/02/15	16	185.66	3	184.50	184.00	13	5,927	0.22%
2024/02/05	0	0.00	4.1	191.88	192.00	-4.1	5,864	-0.07%
2024/02/02	3	191.50	0	0.00	191.00	3	5,886	0.05%
2024/01/31	0	0.00	1	192.50	192.00	-1	5,965	-0.02%
2024/01/30	2	192.25	1	193.50	192.50	1	5,984	0.02%
2024/01/29	1	193.00	0	193.50	194.00	1	6,038	0.02%
2024/01/26	2	192.75	0	0.00	192.50	2	6,078	0.03%
2024/01/25	3	196.33	2	195.99	195.00	1	6,152	0.02%
2024/01/24	3	202.17	3.1	201.87	203.50	-0.1	6,207	0.00%
2024/01/23	2.5	199.51	9	198.22	201.00	-6.5	6,164	-0.11%
2024/01/22	7	195.36	0	0.00	196.00	7	6,117	0.11%
2024/01/19	0.5	195.50	0	0.00	197.50	0.5	6,077	0.01%
2024/01/18	4	189.75	10	192.65	195.50	-6	6,074	-0.10%
2024/01/17	13.1	191.77	12	192.13	191.00	1.1	5,984	0.02%
2024/01/16	1	193.50	1	195.05	196.00	0	5,862	0.00%
2024/01/15	0	0.00	1	200.00	201.00	-1	5,754	-0.02%
2024/01/12	1	196.50	6	199.17	200.00	-5	5,744	-0.09%
2024/01/11	1	200.00	3	201.00	200.00	-2	5,675	-0.03%
2024/01/10	1	192.59	15	193.53	196.50	-14	5,572	-0.25%
2024/01/09	0	192.50	1	193.50	193.00	-1	5,525	-0.02%
2024/01/08	2	190.50	3	192.17	192.50	-1	5,490	-0.02%
2024/01/05	3	189.67	3	191.50	191.50	0	5,465	0.00%
2024/01/04	1	192.00	1	195.00	191.50	0	5,417	0.00%
2024/01/03	4.1	193.78	2	193.00	193.00	2.1	5,373	0.04%
2024/01/02	1	194.00	2	201.00	201.00	-1	5,226	-0.02%
2023/12/29	37	194.84	5	194.10	196.00	32	5,147	0.62%
2023/12/28	3.1	197.50	1	198.50	196.00	2.1	5,112	0.04%
2023/12/27	29	200.78	6	203.40	200.50	23	5,047	0.46%
2023/12/26	10	205.85	6.2	202.65	207.50	3.8	4,939	0.08%
2023/12/25	2	196.50	23	198.07	198.50	-21	4,817	-0.44%
2023/12/22	3	197.00	8	197.81	199.00	-5	4,744	-0.11%
2023/12/21	4	195.88	8.5	197.62	198.50	-4.5	4,666	-0.10%
2023/12/20	17	198.09	2	198.75	198.00	15	4,595	0.33%
2023/12/19	5	195.30	9	199.17	200.50	-4	4,467	-0.09%
2023/12/18	14	200.21	11	201.32	200.50	3	4,314	0.07%
2023/12/15	20.8	196.55	26.5	196.97	197.50	-5.7	4,171	-0.14%
2023/12/14	11	190.86	16	190.16	191.50	-5	3,986	-0.13%
2023/12/13	4	189.13	2.2	191.72	187.50	1.8	3,933	0.04%
2023/12/12	12.5	190.14	33.6	190.09	190.50	-21.1	3,934	-0.54%
2023/12/11	1.3	185.77	11	185.73	185.50	-9.7	3,931	-0.25%
2023/12/08	6	186.00	13	184.89	184.50	-7	3,926	-0.18%
2023/12/07	2	185.00	5.1	185.18	183.50	-3.1	3,939	-0.08%
2023/12/06	29	184.66	18	183.86	184.50	11	3,910	0.28%
2023/12/05	4.1	179.40	2	180.50	180.50	2.1	3,885	0.05%
2023/12/04	1	183.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	7	183.93	8	184.31	184.50	-1	3,828	-0.03%
2023/11/30	8	184.44	3	186.17	183.00	5	3,797	0.13%
2023/11/29	186.2	184.89	22	184.82	185.00	164.2	3,750	4.38%	大買/鉅額交易
2023/11/28	26	183.37	10	182.25	182.00	16	3,641	0.44%
2023/11/27	2	177.50	1	179.00	177.50	1	3,479	0.03%
2023/11/24	4	178.25	7	177.21	179.00	-3	3,449	-0.09%
2023/11/22	4	173.63	0	0.00	173.50	4	3,373	0.12%
2023/11/21	0	0.00	2	175.50	175.00	-2	3,346	-0.06%
2023/11/20	2	174.75	1	175.50	175.00	1	3,336	0.03%
2023/11/17	1	178.00	12.1	177.92	177.50	-11.1	3,321	-0.33%
2023/11/16	3	173.33	2	174.25	176.50	1	3,282	0.03%
2023/11/15	1	175.00	3	175.17	174.00	-2	3,243	-0.06%
2023/11/14	4	172.88	2	174.00	173.50	2	3,212	0.06%
2023/11/13	7	175.50	1	176.96	175.50	6	3,173	0.19%
2023/11/10	2	174.99	34	175.03	175.00	-32	3,157	-1.01%
2023/11/08	2	174.25	6	174.33	172.50	-4	3,184	-0.13%
2023/11/07	3	174.00	0	0.00	175.00	3	3,141	0.10%
2023/11/06	3	175.00	3.3	175.65	175.00	-0.3	3,148	-0.01%
2023/11/03	30	173.00	0.4	172.43	173.00	29.7	3,136	0.95%
2023/11/02	1	171.00	5.2	171.17	173.00	-4.2	3,191	-0.13%
2023/11/01	1.3	168.00	8	167.56	170.00	-6.8	3,118	-0.22%
2023/10/31	0	0.00	1	163.50	163.50	-1	3,015	-0.03%
2023/10/30	0.3	163.92	4	164.63	164.50	-3.7	3,108	-0.12%
2023/10/27	1	160.50	3	161.33	161.50	-2	3,136	-0.06%
2023/10/26	6	159.67	1.1	160.36	159.00	4.9	3,209	0.15%
2023/10/25	0	0.00	2	163.00	162.50	-2	3,262	-0.06%
2023/10/24	3	161.17	3	162.17	161.00	0	3,337	0.00%
2023/10/23	0	0.00	0.6	160.50	161.50	-0.6	3,490	-0.02%
2023/10/20	3	160.83	3	161.83	161.50	0	3,591	0.00%
2023/10/19	3	161.67	1	162.50	162.50	2	3,703	0.05%
2023/10/18	1	163.00	2	164.25	163.50	-1	3,798	-0.03%
2023/10/16	0	0.00	8	165.50	166.00	-8	4,055	-0.20%
2023/10/13	0	0.00	1	165.50	166.00	-1	4,216	-0.02%
2023/10/12	0	0.00	3	166.33	166.50	-3	4,350	-0.07%
2023/10/11	0	0.00	4.1	163.89	164.50	-4.1	4,611	-0.09%
2023/10/05	3	160.00	2	160.75	162.00	1	5,309	0.02%
2023/10/04	5	158.00	7	159.21	159.00	-2	5,327	-0.04%
2023/10/03	4	160.38	3	161.33	161.00	1	5,300	0.02%
2023/10/02	5	160.30	11.1	160.41	162.00	-6.1	5,302	-0.12%
2023/09/28	0	0.00	3	157.00	157.00	-3	5,299	-0.06%
2023/09/27	2	156.75	0	0.00	157.00	2	5,305	0.04%
2023/09/26	8	158.00	1	157.50	157.00	7	5,314	0.13%
2023/09/25	4	159.75	4	160.00	160.50	0	5,316	0.00%
2023/09/22	1	157.50	3	159.67	160.00	-2	5,350	-0.04%
2023/09/21	5	158.70	2	158.00	158.00	3	5,345	0.06%
2023/09/18	1	166.00	1	165.00	165.00	0	5,339	0.00%
2023/09/15	2	165.25	0	0.00	166.50	2	5,428	0.04%
2023/09/14	2	164.50	6	165.00	164.00	-4	5,382	-0.07%
2023/09/12	0	0.00	1	162.00	161.00	-1	5,355	-0.02%
2023/09/11	0	0.00	6	157.25	157.00	-6	5,353	-0.11%
2023/09/08	2.1	155.52	2	156.50	155.50	0.1	5,383	0.00%
2023/09/07	0	0.00	1	159.00	158.00	-1	5,393	-0.02%
2023/09/06	1	158.00	1	159.00	158.50	0	5,367	0.00%
2023/09/05	0	0.00	1	159.00	160.00	-1	5,363	-0.02%
2023/09/04	1	159.50	0	0.00	160.00	1	5,371	0.02%
2023/09/01	2	158.50	10	158.30	158.50	-8	5,370	-0.15%
2023/08/31	1	157.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	0.00	1	157.00	156.50	-1	5,424	-0.02%
2023/08/28	0	0.00	17	153.82	154.50	-17	5,477	-0.31%
2023/08/25	4	152.50	2	153.00	152.50	2	5,505	0.04%
2023/08/24	9	154.00	3	154.67	154.50	6	5,537	0.11%
2023/08/23	2	154.75	9	155.39	155.00	-7	5,562	-0.13%
2023/08/22	3	152.67	14	154.82	153.00	-11	5,614	-0.20%
2023/08/21	12	153.04	1	155.00	153.50	11	5,652	0.19%
2023/08/18	17	154.32	7.1	155.64	154.00	10	5,687	0.17%
2023/08/17	11	155.09	37	155.27	156.50	-26	5,682	-0.46%
2023/08/16	4	151.00	2	152.50	152.00	2	5,669	0.04%
2023/08/15	6.5	154.19	2	155.50	153.00	4.5	5,663	0.08%
2023/08/14	18.1	152.39	12	153.42	154.50	6.1	5,662	0.11%
2023/08/11	5.3	158.12	3	159.67	157.50	2.3	5,620	0.04%
2023/08/10	1	157.53	1	159.00	158.50	0	5,613	0.00%
2023/08/09	17	159.41	4	160.25	160.00	13	5,595	0.23%
2023/08/08	27	162.20	4	163.00	161.50	23	5,567	0.41%
2023/08/07	0	0.00	30	167.73	167.50	-30	5,498	-0.55%
2023/08/04	4	164.63	13	165.15	165.50	-9	5,469	-0.16%
2023/08/02	31	164.56	8	164.75	163.00	23	5,465	0.42%
2023/08/01	12	169.50	20	169.58	168.50	-8	5,424	-0.15%
2023/07/31	3	171.83	9	172.72	171.50	-6	5,375	-0.11%
2023/07/28	12	170.17	6	171.58	171.00	6	5,311	0.11%
2023/07/27	9	168.33	15.2	169.41	169.50	-6.2	5,230	-0.12%
2023/07/26	39	170.36	9	170.83	165.50	30	5,150	0.58%
2023/07/25	15	176.20	4	178.00	175.50	11	4,990	0.22%
2023/07/24	5	180.10	12	180.75	180.50	-7	4,881	-0.14%
2023/07/21	24	178.27	24	180.00	180.00	0	4,755	0.00%
2023/07/20	8	181.75	10	181.80	181.50	-2	4,673	-0.04%
2023/07/19	23	183.61	4.8	184.37	179.00	18.2	4,567	0.40%
2023/07/18	10	181.01	20.3	181.45	183.00	-10.2	4,378	-0.23%
2023/07/17	11	182.77	14	185.11	182.00	-3	4,233	-0.07%
2023/07/14	30.5	184.42	16.5	183.49	185.00	14	4,107	0.34%
2023/07/13	22.5	179.55	21	179.60	177.50	1.5	3,826	0.04%
2023/07/12	35	173.88	35.5	171.03	176.50	-0.5	3,439	-0.01%
2023/07/11	0	0.00	4	162.25	162.50	-4	3,081	-0.13%
2023/07/10	0	0.00	2	160.75	160.00	-2	3,063	-0.07%
2023/07/07	9	159.28	1	159.00	159.00	8	3,079	0.26%
2023/07/06	9	160.78	0	0.00	161.00	9	3,086	0.29%
2023/07/05	4	161.75	3	162.67	161.50	1	3,110	0.03%
2023/07/04	5	161.20	0	0.00	161.50	5	3,100	0.16%
2023/07/03	0	0.00	6	162.50	162.50	-6	3,123	-0.19%
2023/06/30	4	160.50	9	160.89	161.50	-5	3,136	-0.16%
2023/06/29	1	159.00	8	159.81	159.00	-7	3,114	-0.22%
2023/06/28	9	158.67	1	160.00	158.00	8	3,117	0.26%
2023/06/27	2	157.75	11	159.36	157.50	-9	3,127	-0.29%
2023/06/26	7	156.14	11	157.14	157.00	-4	3,104	-0.13%
2023/06/21	14	156.86	3	157.00	156.00	11	3,097	0.36%
2023/06/20	2	160.50	4.1	161.12	160.50	-2.1	3,024	-0.07%
2023/06/19	6	161.92	0	0.00	162.00	6	3,062	0.20%
2023/06/16	2	164.00	25	163.44	164.00	-23	3,044	-0.76%
2023/06/15	7	161.50	0	0.00	161.50	7	3,018	0.23%
2023/06/14	2	160.00	5	160.70	160.00	-3	3,166	-0.09%
2023/06/13	5	159.50	9	159.44	159.50	-4	3,155	-0.13%
2023/06/12	2	157.25	3	157.67	157.00	-1	3,149	-0.03%
2023/06/09	1.1	156.95	4	157.25	156.50	-2.9	3,167	-0.09%
2023/06/08	12.2	156.38	0	0.00	156.00	12.2	3,152	0.39%
2023/06/07	2	158.25	13	158.54	159.00	-11	3,186	-0.35%
2023/06/06	22	156.95	9	158.83	157.00	13	3,200	0.41%
2023/06/05	2	160.25	4	160.75	160.00	-2	3,184	-0.06%
2023/06/02	5	157.30	5	157.60	158.00	0	3,186	0.00%
2023/06/01	13	157.19	2	157.00	157.00	11	3,168	0.35%
2023/05/31	1	159.00	3.3	159.61	159.00	-2.3	3,155	-0.07%
2023/05/30	11	159.55	5	159.50	159.00	6	3,136	0.19%
2023/05/29	7	159.86	9	159.67	159.50	-2	3,164	-0.06%
2023/05/26	0	0.00	17	158.12	158.50	-17	3,150	-0.54%
2023/05/25	0	0.00	1	157.50	156.50	-1	3,128	-0.03%
2023/05/24	1	155.50	3	155.50	155.50	-2	3,096	-0.06%
2023/05/23	0	0.00	5	153.50	153.00	-5	3,068	-0.16%
2023/05/22	4	150.00	9	152.67	153.00	-5	3,047	-0.16%
2023/05/19	5	151.40	2	152.75	151.00	3	3,023	0.10%
2023/05/18	2	151.75	10.2	152.75	152.50	-8.2	3,002	-0.27%
2023/05/17	5	150.30	2	151.00	150.50	3	2,987	0.10%
2023/05/16	13	149.38	2	149.50	148.50	11	2,967	0.37%
2023/05/15	0	0.00	9	148.28	148.50	-9	2,944	-0.31%
2023/05/12	6	146.33	4	147.38	147.00	2	2,956	0.07%
2023/05/11	7	147.07	4	149.13	146.50	3	2,950	0.10%
2023/05/10	2	150.50	1	152.00	151.00	1	2,928	0.03%
2023/05/09	6	151.83	2	152.00	151.00	4	2,947	0.14%
2023/05/08	0	0.00	6	153.33	154.50	-6	2,946	-0.20%
2023/05/05	1	148.00	2	147.75	148.00	-1	2,897	-0.03%
2023/05/04	5	145.20	3	144.83	145.00	2	2,945	0.07%
2023/05/03	3.2	147.03	3	147.00	147.00	0.2	2,980	0.01%
2023/05/02	1	150.00	4.1	149.88	150.00	-3.1	3,042	-0.10%
2023/04/28	4	147.88	11	148.09	147.50	-7	3,118	-0.22%
2023/04/27	4	145.88	7	146.36	146.50	-3	3,122	-0.10%
2023/04/26	0	0.00	1	143.50	144.50	-1	3,125	-0.03%
2023/04/25	12	145.21	4	147.13	144.00	8	3,132	0.26%
2023/04/24	2	148.25	0	0.00	148.00	2	3,116	0.06%
2023/04/21	4	150.38	4	150.63	149.00	0	3,251	0.00%
2023/04/20	2	151.00	34	149.90	149.00	-32	3,261	-0.98%
2023/04/19	20	153.50	0	0.00	151.50	20	3,293	0.61%
2023/04/18	3	153.50	0	0.00	153.00	3	3,307	0.09%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/14	12	155.13	27	156.24	155.50	-15	3,329	-0.45%
2023/04/13	11	155.00	0	0.00	154.00	11	3,363	0.33%
2023/04/12	5	155.90	1	156.00	156.00	4	3,362	0.12%
2023/04/11	13.7	157.26	111	157.55	157.00	-97.3	3,357	-2.90%	大賣/
2023/04/10	25	157.02	29	157.79	156.50	-4	3,374	-0.12%
2023/04/07	25	153.60	21	154.48	154.50	4	3,330	0.12%
2023/04/06	27	154.20	2	153.50	152.50	25	3,321	0.75%
2023/03/31	1	156.50	4	157.38	156.00	-3	3,311	-0.09%
2023/03/30	0	0.00	49.1	156.05	156.50	-49.1	3,324	-1.48%
2023/03/29	5	153.50	3	154.83	153.50	2	3,355	0.06%
2023/03/28	7	154.29	1.7	155.35	154.00	5.4	3,451	0.15%
2023/03/27	0	0.00	25	157.34	157.00	-25	3,461	-0.72%
2023/03/24	1	155.50	8	156.63	156.50	-7	3,506	-0.20%
2023/03/23	1	155.50	23	154.63	155.50	-22	3,508	-0.63%
2023/03/22	18	153.89	3	154.17	154.00	15	3,486	0.43%
2023/03/20	26.3	152.41	0	0.00	152.00	26.3	3,439	0.76%
2023/03/17	131	155.44	6	155.08	154.00	125	3,404	3.67%	大買/鉅額交易
2023/03/16	1	157.50	7	158.86	159.00	-6	3,238	-0.19%
2023/03/15	3	157.50	8	158.06	157.50	-5	3,260	-0.15%
2023/03/14	5	154.60	13.1	153.54	153.50	-8.1	3,248	-0.25%
2023/03/13	1.6	156.44	4	156.13	157.00	-2.4	3,238	-0.07%
2023/03/10	8	157.63	2.7	157.67	156.00	5.3	3,232	0.16%
2023/03/09	4	162.63	3	162.83	162.00	1	3,243	0.03%
2023/03/08	2	160.25	3	161.50	162.00	-1	3,232	-0.03%
2023/03/07	23	161.11	1	162.50	161.50	22	3,229	0.68%
2023/03/06	1	159.50	2	159.50	159.50	-1	3,222	-0.03%
2023/03/03	2	158.00	3	159.83	158.00	-1	3,214	-0.03%
2023/03/02	2	158.00	0	0.00	158.50	2	3,239	0.06%
2023/03/01	11	153.73	13	155.35	159.50	-2	3,243	-0.06%
2023/02/24	47	161.70	0	0.00	159.00	47	3,199	1.47%
2023/02/23	20	162.50	34.3	163.77	164.50	-14.3	3,185	-0.45%
2023/02/22	7	158.36	9	159.00	160.00	-2	3,228	-0.06%
2023/02/21	2	162.50	4	161.50	161.50	-2	3,301	-0.06%
2023/02/20	2	161.25	0	0.00	161.50	2	3,438	0.06%
2023/02/17	3	160.33	3	160.50	161.00	0	3,612	0.00%
2023/02/16	7	161.50	10	160.85	162.00	-3	3,714	-0.08%
2023/02/15	20	158.90	2	161.00	157.50	18	3,886	0.46%
2023/02/14	4	160.88	3	161.50	161.50	1	3,988	0.03%
2023/02/13	2	160.75	1	162.00	162.00	1	4,029	0.02%
2023/02/10	11	162.95	8	163.13	163.00	3	4,154	0.07%
2023/02/09	1	164.00	5	165.50	166.00	-4	4,266	-0.09%
2023/02/08	2	164.25	1	165.00	165.00	1	4,329	0.02%
2023/02/07	8	162.81	5	163.50	163.00	3	4,319	0.07%
2023/02/06	10.2	161.10	14	160.11	159.50	-3.8	4,351	-0.09%
2023/02/03	14	166.00	7	165.79	165.50	7	4,322	0.16%
2023/02/02	3	167.33	11	167.32	168.00	-8	4,322	-0.19%
2023/02/01	2	164.00	1	165.50	165.00	1	4,318	0.02%
2023/01/31	6	162.83	7	163.57	162.50	-1	4,290	-0.02%
2023/01/30	3	160.83	3	160.83	160.50	0	4,233	0.00%
2023/01/17	0	0.00	3	155.33	156.00	-3	4,179	-0.07%
2023/01/16	2.7	156.63	0.2	156.00	155.50	2.5	4,230	0.06%
2023/01/13	3	155.83	9.7	155.74	155.00	-6.7	4,252	-0.16%
2023/01/12	7	157.36	0	0.00	156.50	7	4,267	0.16%
2023/01/11	0	0.00	19	159.74	161.50	-19	4,273	-0.44%
2023/01/10	10	156.00	11	156.82	156.50	-1	4,166	-0.02%
2023/01/09	1.2	155.25	1.1	154.09	156.00	0.1	4,184	0.00%
2023/01/06	2	149.25	6	149.75	150.50	-4	4,186	-0.10%
2023/01/05	2	147.25	2	148.00	146.50	0	4,272	0.00%
2023/01/04	3	144.67	1	146.00	145.00	2	4,313	0.05%
2023/01/03	3	143.17	7.1	143.74	145.50	-4.1	4,428	-0.09%
2022/12/30	2.7	141.26	2	141.50	139.50	0.7	4,437	0.02%
2022/12/29	2	138.50	22	137.66	138.50	-20	4,461	-0.45%
2022/12/28	8.2	139.79	4	139.38	138.00	4.2	4,519	0.09%
2022/12/27	1.1	144.91	2	145.50	143.50	-0.9	4,532	-0.02%
2022/12/26	2	142.75	1	143.50	143.00	1	4,613	0.02%
2022/12/23	12	142.33	12	143.42	143.50	0	4,740	0.00%
2022/12/22	3	145.33	5	146.20	145.50	-2	4,824	-0.04%
2022/12/21	3.1	145.19	2	147.00	143.00	1.1	4,939	0.02%
2022/12/20	23	150.78	1	149.50	144.00	22	5,049	0.44%
2022/12/19	4	151.50	16	153.19	153.50	-12	5,032	-0.24%
2022/12/16	14	153.46	4	154.00	153.50	10	5,039	0.20%
2022/12/15	3	158.00	3	158.50	158.50	0	4,993	0.00%
2022/12/14	2	156.00	13	156.46	157.00	-11	5,017	-0.22%
2022/12/13	0	0.00	5	154.00	153.00	-5	5,036	-0.10%
2022/12/09	3	155.33	0	0.00	154.50	3	5,071	0.06%
2022/12/08	10	155.50	0	0.00	155.50	10	5,073	0.20%
2022/12/07	3.6	154.97	3	156.33	155.00	0.6	5,069	0.01%
2022/12/06	2	159.50	0	0.00	158.50	2	5,068	0.04%
2022/12/05	1	162.50	0	0.00	162.00	1	5,107	0.02%
2022/12/01	2	161.50	2	162.25	161.00	0	5,195	0.00%
2022/11/30	0	0.00	2	159.00	159.00	-2	5,157	-0.04%
2022/11/29	1	156.00	1	155.50	156.00	0	5,186	0.00%
2022/11/28	1	155.50	1	157.00	158.00	0	5,196	0.00%
2022/11/24	1	161.00	3	160.00	160.50	-2	5,219	-0.04%
2022/11/23	7	158.29	1	159.50	159.50	6	5,266	0.11%
2022/11/22	1	155.50	1	158.50	158.50	0	5,298	0.00%
2022/11/21	0	157.50	8	157.31	157.00	-8	5,321	-0.15%
2022/11/18	11	158.50	0	0.00	156.50	11	5,346	0.21%
2022/11/17	14	160.00	6	160.33	162.00	8	5,279	0.15%
2022/11/16	11	159.27	211	159.31	162.00	-200	5,259	-3.80%	大賣/鉅額交易
2022/11/15	12	160.00	19.1	159.48	162.00	-7.1	5,155	-0.14%
2022/11/14	4.1	154.73	4	155.25	155.50	0.1	5,060	0.00%
2022/11/11	16	156.19	14	156.10	155.00	2	5,034	0.04%
2022/11/10	5	146.00	9	145.67	147.00	-4	4,979	-0.08%
2022/11/09	1	142.00	2	141.50	142.00	-1	4,940	-0.02%
2022/11/08	4	140.00	2	139.50	139.00	2	4,940	0.04%
2022/11/07	1	132.04	14.1	134.86	137.50	-13.1	4,873	-0.27%
2022/11/04	7.1	129.46	1	131.00	130.50	6.1	4,890	0.12%
2022/11/03	0	0.00	5	125.50	127.50	-5	4,889	-0.10%
2022/11/02	12	129.75	3	127.17	127.00	9	4,998	0.18%
2022/11/01	0	0.00	1	125.00	125.50	-1	5,005	-0.02%
2022/10/31	1	124.00	2	123.50	124.00	-1	5,223	-0.02%
2022/10/28	2	122.25	0	0.00	121.50	2	5,237	0.04%
2022/10/27	2	125.25	0	0.00	125.50	2	5,201	0.04%
2022/10/26	0	0.00	10	121.00	121.50	-10	5,210	-0.19%
2022/10/24	1	123.00	0.1	127.00	122.00	0.9	5,200	0.02%
2022/10/21	1	120.50	6	122.00	121.00	-5	5,162	-0.10%
2022/10/20	10	121.00	10	121.00	121.50	0	5,159	0.00%
2022/10/18	0	0.00	2	122.00	122.50	-2	5,159	-0.04%
2022/10/17	1	120.50	1	119.50	121.50	0	5,242	0.00%
2022/10/14	10	123.00	1	121.00	121.50	9	5,266	0.17%
2022/10/13	0.1	120.00	0	0.00	117.00	0.1	5,300	0.00%
2022/10/12	2	123.25	1	125.00	123.00	1	5,252	0.02%
2022/10/11	203.1	123.99	0	0.00	122.00	203.1	5,282	3.84%	大買/鉅額交易
2022/10/07	2	133.50	0	0.00	131.00	2	5,208	0.04%
2022/10/06	7	134.29	1	136.00	136.50	6	5,207	0.12%
2022/10/05	5	135.80	12	136.75	135.50	-7	5,209	-0.13%
2022/10/04	11	132.09	0	0.00	133.00	11	5,177	0.21%
2022/10/03	3	127.50	4	128.38	129.00	-1	5,154	-0.02%
2022/09/30	6	125.50	5	129.00	131.00	1	5,141	0.02%
2022/09/29	2.1	132.55	2	130.50	131.00	0.1	5,093	0.00%
2022/09/28	0	0.00	5	132.50	132.00	-5	5,042	-0.10%
2022/09/27	13	138.69	10	140.00	140.50	3	4,938	0.06%
2022/09/26	0	148.00	4	148.63	148.50	-4	4,850	-0.08%
2022/09/23	4	158.50	2	156.75	157.00	2	4,901	0.04%
2022/09/22	0	0.00	1	156.50	156.50	-1	4,893	-0.02%
2022/09/21	2	158.50	0	0.00	157.00	2	4,917	0.04%
2022/09/20	1	161.50	3	161.33	161.50	-2	4,902	-0.04%
2022/09/19	3	161.33	1	160.50	159.50	2	4,929	0.04%
2022/09/16	3	161.33	1	162.00	160.50	2	4,974	0.04%
2022/09/15	2	164.75	2	166.00	164.00	0	5,015	0.00%
2022/09/14	4	161.50	5	164.60	165.00	-1	5,091	-0.02%
2022/09/13	3	167.50	1.6	167.41	167.00	1.4	5,132	0.03%
2022/09/12	2	168.00	8	168.56	168.50	-6	5,211	-0.12%
2022/09/08	3	163.67	3	163.33	163.50	0	5,360	0.00%
2022/09/07	1	159.50	2	158.75	158.50	-1	5,372	-0.02%
2022/09/06	0	0.00	10	163.50	163.50	-10	5,371	-0.19%
2022/09/05	0	0.00	9	161.22	162.00	-9	5,435	-0.17%
2022/09/02	6	166.00	4	166.88	166.00	2	5,510	0.04%
2022/09/01	4	164.75	20	163.50	164.50	-16	5,499	-0.29%
2022/08/31	1	167.50	2	167.00	167.50	-1	5,561	-0.02%
2022/08/30	5	165.30	8	167.69	168.00	-3	5,559	-0.05%
2022/08/29	1	162.00	1	159.00	161.00	0	5,496	0.00%
2022/08/26	9	166.28	7	168.50	166.50	2	5,514	0.04%
2022/08/25	6	166.67	5	167.00	167.00	1	5,535	0.02%
2022/08/24	1	165.50	0	0.00	164.00	1	5,560	0.02%
2022/08/23	15	164.03	14.2	163.25	166.00	0.8	5,648	0.01%
2022/08/22	4	164.75	101.2	165.01	164.50	-97.2	5,753	-1.69%	大賣/
2022/08/19	28	168.32	1	168.00	166.00	27	5,751	0.47%
2022/08/18	16	167.66	8	168.38	169.00	8	5,698	0.14%
2022/08/17	7.1	166.65	24	166.85	167.50	-16.9	5,659	-0.30%
2022/08/16	15	164.07	20	163.95	163.00	-5	5,586	-0.09%
2022/08/15	22.1	161.14	1	160.00	160.00	21.1	5,515	0.38%
2022/08/12	10	160.50	1	162.50	161.50	9	5,470	0.16%
2022/08/11	20.2	159.74	32	161.05	161.00	-11.8	5,467	-0.22%
2022/08/10	11	155.09	14	156.00	156.50	-3	5,418	-0.06%
2022/08/09	24	154.15	14.2	155.16	155.50	9.9	5,402	0.18%
2022/08/08	16	149.38	12	151.46	151.50	4	5,417	0.07%
2022/08/05	1	147.50	6	146.25	149.00	-5	5,544	-0.09%
2022/08/03	1	137.00	1	138.50	138.00	0	5,406	0.00%
2022/08/02	0.1	137.50	1	138.00	138.00	-1	5,432	-0.02%
2022/07/28	1	142.00	0	0.00	142.00	1	5,588	0.02%
2022/07/27	0	0.00	11	139.95	143.00	-11	5,713	-0.19%
2022/07/26	1	143.00	2	141.50	141.50	-1	5,703	-0.02%
2022/07/22	1.1	145.55	1	145.50	146.00	0.1	5,808	0.00%
2022/07/21	0	0.00	11	143.50	145.50	-11	5,817	-0.19%
2022/07/20	13	142.46	2	142.25	142.00	11	5,829	0.19%
2022/07/19	3	138.00	0	0.00	139.00	3	5,823	0.05%
2022/07/18	1	142.00	1	144.00	144.50	0	5,848	0.00%
2022/07/15	0	0.00	1	141.00	141.00	-1	5,809	-0.02%
2022/07/14	1	137.00	0	0.00	138.00	1	5,776	0.02%
2022/07/12	1	136.00	0	0.00	136.50	1	5,740	0.02%
2022/07/11	1	141.00	13	141.19	141.00	-12	5,750	-0.21%
2022/07/08	3	140.00	3	140.50	140.50	0	5,736	0.00%
2022/07/07	10	136.50	0	0.00	138.50	10	5,719	0.18%
2022/07/05	2	137.00	3	138.33	138.00	-1	5,852	-0.02%
2022/07/04	2	138.00	1	136.50	137.50	1	5,854	0.02%
2022/07/01	0.2	137.00	2	139.00	139.00	-1.8	5,867	-0.03%
2022/06/28	6	147.33	1	146.50	146.50	5	5,780	0.09%
2022/06/27	0	0.00	2	152.25	152.00	-2	5,782	-0.03%
2022/06/24	0	0.00	1	146.50	147.00	-1	5,751	-0.02%
2022/06/23	1	144.90	2	141.25	143.50	-1	5,748	-0.02%
2022/06/22	100	143.00	0.1	142.50	143.00	99.9	5,747	1.74%
2022/06/20	6.3	143.57	16	144.38	142.50	-9.7	5,801	-0.17%
2022/06/17	16	147.41	6	146.92	150.00	10	5,724	0.17%
2022/06/16	2	160.75	6	160.34	156.50	-4	5,598	-0.07%
2022/06/15	0	0.00	2	161.00	162.00	-2	5,656	-0.04%
2022/06/14	1	160.00	0.1	159.00	160.50	1	5,814	0.02%
2022/06/13	9	163.11	12.2	163.70	161.50	-3.2	5,805	-0.06%
2022/06/10	3	171.00	0.1	172.50	171.00	2.9	5,781	0.05%
2022/06/09	7	172.21	8.4	172.17	173.00	-1.4	5,831	-0.02%
2022/06/06	3.2	169.08	2	167.00	171.00	1.2	5,863	0.02%
2022/06/02	0	0.00	1	170.00	170.00	-1	5,915	-0.02%
2022/06/01	13.1	171.15	3	171.17	169.50	10.1	6,035	0.17%
2022/05/31	7.1	171.01	5	171.90	172.50	2.1	5,993	0.04%
2022/05/30	25	169.04	13	169.27	170.50	12	5,949	0.20%
2022/05/27	3	162.33	4	162.38	162.00	-1	5,795	-0.02%
2022/05/26	3	160.33	1	162.50	159.00	2	5,807	0.03%
2022/05/25	0	0.00	2	161.25	161.00	-2	5,839	-0.03%
2022/05/24	2	158.25	0.1	161.50	156.50	1.9	5,923	0.03%
2022/05/20	2	162.25	2	162.50	163.50	0	5,960	0.00%
2022/05/19	2	160.75	4	160.50	162.50	-2	5,962	-0.03%
2022/05/18	5	165.00	5	164.80	164.50	0	5,926	0.00%
2022/05/17	2	158.50	6	162.42	163.50	-4	5,853	-0.07%
2022/05/16	10	162.20	6	160.83	158.50	4	5,876	0.07%
2022/05/13	30.1	157.47	67	156.85	160.50	-36.9	5,791	-0.64%
2022/05/11	0	0.00	19	156.00	155.00	-19	5,794	-0.33%
2022/05/06	1	153.00	0	0.00	156.00	1	6,134	0.02%
2022/05/05	2	157.52	13	158.85	157.50	-11	6,353	-0.17%
2022/05/04	10	153.60	3	155.83	153.00	7	6,409	0.11%
2022/05/03	1	148.50	0	0.00	149.50	1	6,360	0.02%
2022/04/29	1.1	148.73	1	149.50	149.00	0.1	6,481	0.00%
2022/04/28	0.4	144.31	0	0.00	146.50	0.4	6,540	0.01%
2022/04/27	1	140.00	0	0.00	145.00	1	6,504	0.02%
2022/04/26	1	148.50	0	0.00	146.00	1	6,482	0.02%
2022/04/25	0	0.00	3	148.00	148.00	-3	6,546	-0.05%
2022/04/22	3	154.00	0	0.00	152.50	3	6,512	0.05%
2022/04/21	3	158.33	7	158.57	157.50	-4	6,574	-0.06%
2022/04/20	2	156.50	1	156.50	156.00	1	6,663	0.02%
2022/04/19	1.1	157.18	2	159.25	156.50	-0.9	6,912	-0.01%
2022/04/18	1	157.50	0	0.00	156.50	1	7,026	0.01%
2022/04/15	1.2	159.00	2	158.00	156.00	-0.8	7,085	-0.01%
2022/04/14	1	162.00	2	163.75	161.50	-1	7,253	-0.01%
2022/04/13	0	0.00	11	162.14	162.50	-11	7,328	-0.15%
2022/04/12	11.5	160.48	13	158.23	159.50	-1.5	7,483	-0.02%
2022/04/11	3.3	166.30	2	165.50	165.50	1.3	7,609	0.02%
2022/04/08	5	171.00	1	171.00	172.00	4	7,770	0.05%
2022/04/07	20.2	173.62	10	173.10	171.50	10.2	7,741	0.13%
2022/04/06	2	171.25	7	170.86	171.50	-5	7,763	-0.06%
2022/04/01	3	174.83	0	0.00	176.50	3	7,802	0.04%
2022/03/31	3	176.67	0	0.00	177.00	3	7,894	0.04%
2022/03/30	6	179.33	2	180.25	178.50	4	7,942	0.05%
2022/03/29	8	177.88	1	177.50	176.50	7	8,113	0.09%
2022/03/28	7.1	176.23	8	176.94	176.50	-0.9	8,132	-0.01%
2022/03/25	2	184.22	2	182.25	179.50	0	8,152	0.00%
2022/03/24	5	179.60	6	181.42	183.00	-1	8,147	-0.01%
2022/03/23	7	181.86	6	182.58	182.00	1	8,170	0.01%
2022/03/22	3.1	179.70	2	179.75	180.00	1.1	8,237	0.01%
2022/03/21	1	177.00	9	178.22	178.50	-8	8,264	-0.10%
2022/03/18	11.4	178.25	6	178.25	177.50	5.4	8,286	0.07%
2022/03/17	11.3	177.75	119	177.98	180.00	-107.8	8,312	-1.30%	大賣/鉅額交易
2022/03/16	12	168.50	8	170.19	170.50	4	8,352	0.05%
2022/03/15	23.1	167.03	2	166.00	166.00	21.1	8,477	0.25%
2022/03/14	7	172.21	4.2	174.17	173.00	2.8	8,660	0.03%
2022/03/11	12	171.08	0	0.00	171.50	12	8,657	0.14%
2022/03/10	137	176.78	4	175.88	174.50	133	8,672	1.53%	大買/鉅額交易
2022/03/09	6	172.33	14.1	172.40	172.50	-8.1	8,760	-0.09%
2022/03/08	17	170.06	9	170.17	169.00	8	8,757	0.09%
2022/03/07	1.3	169.86	13	172.19	173.00	-11.7	8,744	-0.13%
2022/03/04	1	183.00	0	0.00	183.00	1	8,684	0.01%
2022/03/03	5	184.70	2	187.00	183.50	3	8,852	0.03%
2022/03/02	9	184.89	3	185.33	185.00	6	8,955	0.07%
2022/03/01	3	187.00	11	184.64	187.00	-8	9,107	-0.09%
2022/02/25	14	183.93	3	183.83	182.00	11	9,655	0.11%
2022/02/24	1	183.02	0	0.00	183.00	1	9,843	0.01%
2022/02/23	8	192.31	1	190.50	192.00	7	10,009	0.07%
2022/02/22	4.8	189.32	2	191.00	188.50	2.8	10,036	0.03%
2022/02/21	5	194.10	0	0.00	194.50	5	10,029	0.05%
2022/02/18	1	194.00	0	0.00	195.00	1	10,098	0.01%
2022/02/17	4	193.13	3	194.00	193.50	1	10,164	0.01%
2022/02/16	7	192.93	3	194.17	192.50	4	10,203	0.04%
2022/02/15	9.1	193.01	21	194.95	192.50	-12	10,212	-0.12%
2022/02/14	16.5	195.04	5	196.10	194.00	11.5	10,191	0.11%
2022/02/11	11	200.91	7	203.00	201.50	4	10,126	0.04%
2022/02/10	11	204.14	22	203.43	204.00	-11	10,045	-0.11%
2022/02/09	7.1	199.44	2	199.00	198.50	5.1	9,887	0.05%
2022/02/08	19.3	198.26	27.1	197.57	200.00	-7.8	9,855	-0.08%
2022/02/07	48.2	195.61	34	196.00	199.00	14.2	9,741	0.15%
2022/01/26	3.4	208.83	0	0.00	209.50	3.4	9,557	0.04%
2022/01/25	15.1	211.27	6	213.50	212.50	9.1	9,569	0.10%
2022/01/24	0.1	207.00	4	214.00	216.00	-3.9	9,677	-0.04%
2022/01/21	5.9	205.74	1	205.00	205.50	4.9	9,695	0.05%
2022/01/20	4.3	212.77	0	0.00	212.50	4.3	9,574	0.04%
2022/01/19	21.2	212.43	302	213.49	214.50	-280.9	9,518	-2.95%	大賣/鉅額交易
2022/01/18	2.7	218.08	0	0.00	217.00	2.7	9,440	0.03%
2022/01/17	8.2	222.35	7	223.57	223.50	1.2	9,339	0.01%
2022/01/14	14.4	219.31	24	222.85	222.50	-9.6	9,318	-0.10%
2022/01/13	12	233.29	7	234.79	229.00	5	9,210	0.05%
2022/01/12	30.1	233.69	18	234.14	231.00	12.1	9,092	0.13%
2022/01/11	5	226.80	16.2	229.80	225.50	-11.2	8,854	-0.13%
2022/01/10	0	0.00	1	234.50	233.50	-1	8,784	-0.01%
2022/01/07	35.1	231.70	37	235.84	235.00	-2	8,773	-0.02%
2022/01/06	24	242.77	40.2	242.01	242.50	-16.2	8,574	-0.19%
2022/01/05	5	243.79	16	242.50	247.00	-11	8,532	-0.13%
2022/01/04	20.1	241.07	37.1	241.03	245.00	-17	8,353	-0.20%
2022/01/03	42	242.55	24.3	241.48	231.50	17.8	8,080	0.22%
2021/12/30	2	236.50	2	236.25	236.00	0	7,912	0.00%
2021/12/29	22	236.64	22.2	238.66	236.50	-0.2	7,927	0.00%
2021/12/28	19	234.21	8	236.94	235.00	11	7,876	0.14%
2021/12/27	27	232.63	21	233.36	234.50	6	7,835	0.08%
2021/12/24	10	228.15	17	228.50	228.50	-7	7,779	-0.09%
2021/12/23	19	225.29	13.1	225.63	229.00	5.9	7,737	0.08%
2021/12/22	2	218.00	0.1	219.00	218.00	2	7,635	0.03%
2021/12/21	10	218.75	9	218.17	218.00	1	7,661	0.01%
2021/12/20	9	221.01	3	225.33	219.00	6	7,611	0.08%
2021/12/17	22	224.25	15	225.10	225.00	7	7,574	0.09%
2021/12/16	15	225.44	41.1	226.79	228.50	-26	7,506	-0.35%
2021/12/15	17	218.56	4	219.00	219.00	13	7,348	0.18%
2021/12/14	10	219.30	6	217.42	217.00	4	7,303	0.05%
2021/12/13	12	222.38	3	224.33	223.00	9	7,229	0.12%
2021/12/10	10.1	224.61	16	224.59	226.00	-5.9	7,126	-0.08%
2021/12/09	15	221.07	23	222.13	220.50	-8	6,926	-0.12%
2021/12/08	22	218.55	17.2	217.24	219.00	4.8	6,752	0.07%
2021/12/07	2	207.00	1	210.00	209.50	1	6,534	0.02%
2021/12/06	4	211.25	5.1	212.00	212.00	-1.1	6,504	-0.02%
2021/12/03	8	210.50	18.3	210.37	211.50	-10.3	6,549	-0.16%
2021/12/02	4	204.63	6	205.00	205.00	-2	6,505	-0.03%
2021/12/01	1.1	204.55	1.1	206.04	206.50	0	6,555	0.00%
2021/11/30	19	208.45	17	209.38	207.00	2	6,532	0.03%
2021/11/29	6	202.50	31	200.29	205.00	-25	6,545	-0.38%
2021/11/26	30.3	202.92	1	202.50	200.50	29.3	6,407	0.46%
2021/11/25	17.1	212.86	5	212.20	212.50	12.1	6,371	0.19%
2021/11/24	40.1	218.50	49.3	219.28	215.00	-9.2	6,396	-0.14%
2021/11/23	12	206.71	24.1	206.15	207.00	-12.1	5,993	-0.20%
2021/11/22	18	202.72	23.4	204.11	205.50	-5.4	5,969	-0.09%
2021/11/19	3	197.00	62	197.65	195.00	-59	5,977	-0.99%
2021/11/18	53.1	196.89	2	195.25	196.00	51.1	6,058	0.84%
2021/11/17	15	198.00	2	197.75	198.00	13	6,094	0.21%
2021/11/16	8	195.69	3	197.67	194.50	5	6,123	0.08%
2021/11/15	20	193.90	0	0.00	193.50	20	6,196	0.32%
2021/11/12	3	196.17	18	196.22	193.00	-15	6,252	-0.24%
2021/11/11	1	194.00	16	194.69	193.00	-15	6,248	-0.24%
2021/11/10	10	192.00	1	194.00	194.00	9	6,319	0.14%
2021/11/09	1	194.00	7	194.36	194.50	-6	6,353	-0.09%
2021/11/08	0	0.00	1	194.50	191.50	-1	6,364	-0.02%
2021/11/05	11	193.00	8	193.81	193.00	3	6,400	0.05%
2021/11/04	1	192.00	3	193.33	190.50	-2	6,437	-0.03%
2021/11/03	8	190.94	1	191.00	192.00	7	6,483	0.11%
2021/11/02	13	193.38	22	192.61	191.50	-9	6,617	-0.14%
2021/11/01	0	0.00	10	196.55	197.00	-10	6,518	-0.15%
2021/10/29	5	190.00	34	189.37	189.50	-29	6,392	-0.45%
2021/10/27	10	183.00	2	182.75	182.50	8	6,353	0.13%
2021/10/26	1	183.00	8	182.19	182.00	-7	6,424	-0.11%
2021/10/25	2	178.00	2	180.00	180.50	0	6,532	0.00%
2021/10/22	3	181.17	2	182.00	179.00	1	6,741	0.01%
2021/10/21	1	185.50	2	184.00	180.50	-1	6,876	-0.01%
2021/10/20	12	183.04	4	183.13	183.00	8	6,886	0.12%
2021/10/19	6	182.17	10.1	182.25	183.00	-4.1	7,066	-0.06%
2021/10/18	12	180.00	3	179.67	179.00	9	7,159	0.13%
2021/10/15	11	181.05	11	182.41	184.00	0	7,337	0.00%
2021/10/14	4	176.25	5	177.20	176.00	-1	7,447	-0.01%
2021/10/13	10	176.05	9	178.50	175.00	1	7,552	0.01%
2021/10/12	7	177.93	10	178.50	178.00	-3	7,673	-0.04%
2021/10/08	0	0.00	1	180.00	181.00	-1	7,840	-0.01%
2021/10/07	2	179.75	6	180.67	181.50	-4	8,099	-0.05%
2021/10/06	3	173.50	1	174.00	175.00	2	8,891	0.02%
2021/10/05	7	171.43	14	174.04	176.00	-7	8,968	-0.08%
2021/10/04	1	172.00	12.2	174.80	172.00	-11.2	9,015	-0.12%
2021/10/01	22	175.11	3	176.67	175.50	19	9,120	0.21%
2021/09/30	0	0.00	17	177.71	181.50	-17	9,188	-0.19%
2021/09/29	18.1	176.06	0	0.00	174.50	18.1	9,180	0.20%
2021/09/28	1	184.00	0	0.00	184.00	1	9,168	0.01%
2021/09/27	6	187.58	0	0.00	187.00	6	9,163	0.07%
2021/09/24	0	0.00	2	190.00	191.00	-2	9,278	-0.02%
2021/09/23	3	186.00	0	0.00	187.50	3	9,399	0.03%
2021/09/22	1	185.00	5	186.50	186.00	-4	9,675	-0.04%
2021/09/17	0	0.00	1	189.50	190.50	-1	9,671	-0.01%
2021/09/16	1	189.50	1	191.50	189.00	0	9,806	0.00%
2021/09/15	12	188.33	10	190.05	189.00	2	10,108	0.02%
2021/09/14	1	193.50	12	192.00	192.00	-11	10,464	-0.11%
2021/09/13	1	193.00	2	193.50	192.00	-1	10,503	-0.01%
2021/09/10	21	189.26	11.1	192.89	193.50	9.9	10,554	0.09%
2021/09/09	5	188.50	10	188.50	189.50	-5	10,705	-0.05%
2021/09/08	12	184.79	25	185.70	185.00	-13	10,742	-0.12%
2021/09/07	3	188.82	0	0.00	189.00	3	10,701	0.03%
2021/09/06	0	0.00	11	195.05	195.50	-11	10,626	-0.10%
2021/09/03	8	192.88	29	192.90	194.00	-21	10,585	-0.20%
2021/09/02	3	195.33	7	195.43	189.50	-4	10,684	-0.04%
2021/09/01	14	192.89	4	193.00	194.00	10	10,842	0.09%
2021/08/31	9	190.78	8	191.13	193.00	1	10,880	0.01%
2021/08/30	12	193.92	6	193.83	193.50	6	10,831	0.06%
2021/08/27	11	190.73	19.1	189.64	190.00	-8.1	10,694	-0.08%
2021/08/26	23.1	187.07	10	187.90	187.50	13.1	10,631	0.12%
2021/08/25	5	182.20	35	184.16	191.00	-30	10,485	-0.29%
2021/08/24	26	173.94	15.1	175.76	174.00	11	10,262	0.11%
2021/08/23	17	170.44	15	172.00	174.00	2	10,224	0.02%
2021/08/20	4	162.50	7	163.93	164.00	-3	10,164	-0.03%
2021/08/19	8.8	166.49	4	167.63	163.50	4.8	10,107	0.05%
2021/08/18	39.1	168.52	7	169.71	173.50	32.1	10,062	0.32%
2021/08/17	3	166.71	1	165.50	166.00	2	10,148	0.02%
2021/08/16	1	169.00	12	169.58	172.50	-11	10,093	-0.11%
2021/08/13	12	175.71	6	176.08	172.50	6	10,033	0.06%
2021/08/12	3	178.67	2	179.75	179.00	1	10,040	0.01%
2021/08/11	20	181.68	19	180.47	180.00	1	10,077	0.01%
2021/08/10	12.2	181.19	6	181.58	182.00	6.2	10,147	0.06%
2021/08/09	6	187.83	10	187.50	187.00	-4	10,205	-0.04%
2021/08/06	4.1	193.63	52	196.52	193.00	-47.9	10,262	-0.47%
2021/08/05	66	203.93	8.1	200.64	204.00	57.9	10,235	0.57%
2021/08/04	25	198.00	6.8	198.11	199.00	18.2	10,513	0.17%
2021/08/03	2	195.00	21	196.02	199.50	-19	10,820	-0.18%
2021/08/02	13	191.88	10	192.55	192.50	3	10,893	0.03%
2021/07/30	19	190.76	12	192.83	189.00	7	10,992	0.06%
2021/07/29	1	186.00	2.3	192.36	195.50	-1.3	11,203	-0.01%
2021/07/28	29	187.57	20.1	188.61	189.00	8.9	11,474	0.08%
2021/07/27	41.1	200.73	7.1	198.97	196.50	34	11,612	0.29%
2021/07/26	1	210.50	0	0.00	209.00	1	11,672	0.01%
2021/07/23	15.1	211.17	18	214.61	210.00	-2.9	11,876	-0.02%
2021/07/22	5.1	212.71	0	214.00	212.00	5.1	11,797	0.04%
2021/07/21	4.1	213.64	34	214.56	213.00	-30	11,968	-0.25%
2021/07/20	2	214.00	2	209.75	209.00	0	12,128	0.00%
2021/07/19	2	215.25	0	0.00	216.00	2	12,481	0.02%
2021/07/16	29	209.02	32	210.27	217.00	-3	12,839	-0.02%
2021/07/15	8	211.69	9	212.78	213.50	-1	13,757	-0.01%
2021/07/14	57.1	208.77	30	209.52	210.50	27.1	14,389	0.19%
2021/07/13	47	214.42	120.2	211.59	215.50	-73.2	14,242	-0.51%	大賣/
2021/07/12	4	199.00	10.1	199.94	200.50	-6.1	13,477	-0.05%
2021/07/09	2	195.50	3	197.00	196.00	-1	13,427	-0.01%
2021/07/08	14	197.68	11	198.82	196.00	3	13,477	0.02%
2021/07/07	8.5	195.88	22.1	197.29	197.00	-13.6	13,466	-0.10%
2021/07/06	8	192.81	5	194.30	192.50	3	13,458	0.02%
2021/07/05	2	192.75	18	193.67	194.50	-16	13,610	-0.12%
2021/07/02	7	188.36	10	189.90	189.50	-3	13,814	-0.02%
2021/07/01	38	187.32	7	188.43	187.00	31	13,871	0.22%
2021/06/30	21	194.76	20	196.45	193.00	1	13,947	0.01%
2021/06/29	20.1	194.97	32	196.55	192.00	-12	13,885	-0.09%
2021/06/28	2	189.00	3	190.50	191.50	-1	13,710	-0.01%
2021/06/25	14	192.89	7.1	194.28	191.00	7	13,743	0.05%
2021/06/24	20	188.65	170	190.00	194.50	-150	13,640	-1.10%	大賣/鉅額交易
2021/06/23	436	185.45	369.1	185.99	191.50	67	13,369	0.50%	大買/大賣/
2021/06/22	21	178.00	4.1	179.37	177.50	16.9	13,018	0.13%
2021/06/21	34	178.91	4	181.00	178.00	30	13,002	0.23%
2021/06/18	39	186.06	25	188.72	183.00	14	12,987	0.11%
2021/06/17	24.1	184.55	23	183.02	185.00	1.1	12,867	0.01%
2021/06/16	14	182.07	5	183.20	180.00	9	12,976	0.07%
2021/06/15	1	184.00	2	185.00	182.50	-1	13,000	-0.01%
2021/06/11	12	180.58	7.1	180.85	182.00	5	13,061	0.04%
2021/06/10	25	182.24	9	184.78	183.00	16	13,107	0.12%
2021/06/09	531	179.96	560.1	182.38	181.00	-29.1	12,969	-0.22%	大買/大賣/
2021/06/08	17	175.00	9.1	175.37	174.00	7.9	12,752	0.06%
2021/06/07	24.1	170.62	14	170.46	172.00	10.1	12,733	0.08%
2021/06/04	11	170.64	15	171.53	172.50	-4	12,735	-0.03%
2021/06/03	9	171.56	21.2	170.34	173.00	-12.2	12,838	-0.10%
2021/06/02	13	166.50	11	168.73	165.00	2	12,791	0.02%
2021/06/01	3	168.17	5	168.40	168.00	-2	12,867	-0.02%
2021/05/31	12	167.13	11	168.95	168.50	1	12,884	0.01%
2021/05/28	3	164.50	7	165.14	165.00	-4	12,907	-0.03%
2021/05/27	2	161.75	2	163.25	163.50	0	12,956	0.00%
2021/05/26	11	163.09	8	164.69	162.00	3	13,006	0.02%
2021/05/25	31	164.10	58	163.28	164.00	-27	13,006	-0.21%
2021/05/24	8	151.75	16	154.00	156.00	-8	13,123	-0.06%
2021/05/21	2.1	150.64	11.4	151.99	153.50	-9.3	13,256	-0.07%
2021/05/20	5.4	148.07	2.2	149.45	147.50	3.2	13,666	0.02%
2021/05/19	17	151.21	8	152.56	150.00	9	13,667	0.07%
2021/05/18	12	152.67	32.2	152.18	154.50	-20.2	13,701	-0.15%
2021/05/17	33.4	146.63	19	148.29	145.00	14.4	13,815	0.10%
2021/05/14	4	152.00	23	154.83	155.00	-19	13,665	-0.14%
2021/05/13	88	153.10	68	154.00	152.00	20	13,578	0.15%
2021/05/12	51	151.45	39	153.74	155.00	12	13,449	0.09%
2021/05/11	52.3	161.00	27	161.44	158.00	25.3	13,222	0.19%
2021/05/10	7	173.29	5	176.00	172.00	2	13,061	0.02%
2021/05/07	5	175.50	4	176.63	178.50	1	13,058	0.01%
2021/05/06	18.1	170.62	17	172.79	172.50	1.1	13,022	0.01%
2021/05/05	33	172.08	24	174.83	170.50	9	12,783	0.07%
2021/05/04	36	181.66	35.1	184.17	183.00	0.9	12,559	0.01%
2021/05/03	18.1	186.25	10	183.00	183.50	8.1	12,493	0.06%
2021/04/29	22	197.61	10	201.00	195.50	12	12,639	0.10%
2021/04/28	7.2	197.71	2	196.00	196.00	5.2	12,427	0.04%
2021/04/27	19	198.05	15	196.93	197.50	4	12,426	0.03%
2021/04/26	39	192.64	9.2	194.89	200.00	29.8	12,255	0.24%
2021/04/23	25	190.32	54.1	190.67	192.50	-29.1	12,017	-0.24%
2021/04/22	33.3	184.46	39.1	194.03	179.00	-5.8	11,844	-0.05%
2021/04/21	52.1	195.23	153.4	197.91	190.50	-101.3	11,537	-0.88%	大賣/鉅額交易
2021/04/20	29.1	185.85	106.1	188.22	190.00	-77	10,641	-0.72%	大賣/
2021/04/19	2.1	171.54	2	173.25	173.00	0.1	9,991	0.00%
2021/04/16	3	168.83	2	169.00	169.50	1	10,055	0.01%
2021/04/15	1	169.00	1	167.00	169.00	0	10,170	0.00%
2021/04/14	2	166.50	0	0.00	168.50	2	10,245	0.02%
2021/04/13	310.2	169.88	4	173.63	170.00	306.2	10,377	2.95%	大買/鉅額交易
2021/04/12	3	170.50	110	171.82	170.50	-107	10,532	-1.02%	大賣/鉅額交易
2021/04/09	102	170.50	2	173.75	170.00	100	10,767	0.93%	大買/
2021/04/08	6	176.92	6	176.33	176.00	0	10,814	0.00%
2021/04/07	1.3	172.23	10	174.15	172.50	-8.7	10,851	-0.08%
2021/04/06	2.7	173.50	72.1	172.44	174.00	-69.4	11,465	-0.61%
2021/04/01	5	169.80	3.1	169.81	169.50	1.9	11,433	0.02%
2021/03/31	1	169.00	5	169.20	169.00	-4	11,478	-0.03%
2021/03/30	1	163.50	5	166.60	167.50	-4	11,564	-0.03%
2021/03/29	0	0.00	1	163.50	164.00	-1	11,816	-0.01%
2021/03/26	0	0.00	3	161.83	161.00	-3	12,205	-0.02%
2021/03/25	14	161.18	0	0.00	160.50	14	12,361	0.11%
2021/03/24	12	163.29	0	0.00	162.00	12	12,549	0.10%
2021/03/23	0	0.00	100.1	168.00	166.00	-100.1	12,740	-0.79%
2021/03/22	5	167.50	80	167.00	165.50	-75	12,974	-0.58%
2021/03/19	16	166.63	5	168.20	168.00	11	13,214	0.08%
2021/03/18	1	166.00	0	0.00	167.00	1	13,270	0.01%
2021/03/17	1	166.00	3.1	169.30	165.50	-2.1	13,845	-0.02%
2021/03/16	9	167.61	10	168.20	168.50	-1	14,131	-0.01%
2021/03/15	41	164.01	1	165.50	165.50	40	14,731	0.27%
2021/03/12	2	163.75	5	163.70	164.00	-3	14,975	-0.02%
2021/03/11	13	160.69	6	159.83	162.50	7	15,371	0.05%
2021/03/10	4	155.63	2	154.50	156.00	2	15,671	0.01%
2021/03/09	6.2	153.92	6	152.83	153.50	0.2	16,368	0.00%
2021/03/08	7	159.93	3.1	161.26	157.50	3.9	16,950	0.02%
2021/03/05	4	160.50	1	162.50	160.00	3	18,104	0.02%
2021/03/04	1	159.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	2.2	162.64	1	163.50	163.50	1.2	18,387	0.01%
2021/03/02	2	169.00	126.1	169.33	166.50	-124.1	18,602	-0.67%	大賣/鉅額交易
2021/02/26	3.1	166.35	0	0.00	167.00	3.1	18,790	0.02%
2021/02/25	5	171.90	6	173.83	171.00	-1	19,109	-0.01%
2021/02/24	26	174.52	24	173.00	170.00	2	19,236	0.01%
2021/02/23	5.1	172.10	5	172.50	172.00	0.1	18,979	0.00%
2021/02/22	11	174.18	22.2	173.98	175.00	-11.2	18,860	-0.06%
2021/02/19	3	163.17	10	162.50	167.00	-7	18,511	-0.04%
2021/02/18	3.2	163.68	22	165.09	164.00	-18.9	18,916	-0.10%
2021/02/17	143	164.94	3	165.17	161.50	140	18,922	0.74%	大買/鉅額交易
2021/02/05	10	155.00	0.1	156.50	155.00	9.9	18,760	0.05%
2021/02/04	0	0.00	1	156.50	157.00	-1	18,906	-0.01%
2021/02/03	4.2	156.31	2	158.50	155.50	2.2	19,198	0.01%
2021/02/02	2	154.50	9.1	156.41	158.00	-7.1	19,247	-0.04%
2021/02/01	0.2	145.00	9	147.67	150.00	-8.8	19,361	-0.05%
2021/01/29	52	154.60	46	155.15	152.00	6	19,472	0.03%
2021/01/28	10	157.00	20	156.00	157.50	-10	19,406	-0.05%
2021/01/27	2.1	162.28	1	164.00	162.00	1.1	19,456	0.01%
2021/01/26	20.2	164.00	9	164.94	162.00	11.2	19,440	0.06%
2021/01/25	84.3	175.99	80	174.66	170.50	4.3	19,287	0.02%
2021/01/22	34.1	170.83	39.6	168.47	172.00	-5.5	18,999	-0.03%
2021/01/21	10	160.85	6.4	161.05	160.00	3.6	18,678	0.02%
2021/01/20	7	163.14	1	160.00	159.50	6	18,700	0.03%
2021/01/19	5	163.30	10	164.75	165.00	-5	18,666	-0.03%
2021/01/18	18.1	158.65	30	158.88	163.00	-11.9	18,622	-0.06%
2021/01/15	63.3	162.86	54	162.79	161.00	9.3	18,518	0.05%
2021/01/14	2.1	167.53	13.1	168.12	167.50	-11	18,227	-0.06%
2021/01/13	16	170.63	17.1	169.51	169.00	-1.1	18,092	-0.01%
2021/01/12	98	169.76	17	168.74	168.50	81	17,950	0.45%
2021/01/11	21	174.21	9	173.00	174.00	12	17,810	0.07%
2021/01/08	35	168.23	36	168.92	170.00	-1	17,740	-0.01%
2021/01/07	51.1	171.39	39.1	171.44	172.00	12	17,767	0.07%
2021/01/06	76.2	167.93	21.4	170.19	172.50	54.9	17,705	0.31%
2021/01/05	59	171.86	18.1	172.00	171.00	40.9	17,446	0.23%
2021/01/04	139	177.92	29	179.47	177.50	110	17,184	0.64%	大買/鉅額交易
2020/12/31	62.1	176.10	63	176.04	177.50	-1	16,868	-0.01%
2020/12/30	18.1	174.58	103	175.00	175.00	-84.9	16,663	-0.51%	大賣/
2020/12/29	70.1	174.21	67.2	174.14	171.00	2.9	16,395	0.02%
2020/12/28	70.1	167.44	111	167.57	169.00	-40.9	15,706	-0.26%	大賣/
2020/12/25	121	166.21	35.8	166.70	167.50	85.2	15,544	0.55%	大買/
2020/12/24	62.1	167.79	46	168.48	165.00	16.1	15,449	0.10%
2020/12/23	62	166.48	70	166.85	168.00	-8	15,348	-0.05%
2020/12/22	102.1	165.31	159	166.71	162.50	-57	15,141	-0.38%	大買/大賣/
2020/12/21	57.1	160.75	56	161.52	160.50	1.1	14,756	0.01%
2020/12/18	172	162.70	96	163.29	161.50	76	14,595	0.52%	大買/
2020/12/17	94	166.57	64	167.33	166.50	30	14,418	0.21%
2020/12/16	83	167.62	103.1	167.84	170.00	-20.1	14,232	-0.14%	大賣/
2020/12/15	150	168.41	92	167.19	163.00	58	13,968	0.42%	大買/
2020/12/14	92	169.65	139.1	170.08	168.50	-47.1	13,701	-0.34%	大賣/
2020/12/11	292	167.64	193	170.08	168.00	99	13,705	0.72%	大買/大賣/
2020/12/10	28.2	167.91	18	168.81	168.00	10.2	13,190	0.08%
2020/12/09	56	172.34	148.1	171.85	172.00	-92.1	12,823	-0.72%	大賣/
2020/12/08	49	158.27	30	158.60	159.00	19	12,171	0.16%
2020/12/07	107.2	153.45	29.1	152.76	154.50	78.1	11,949	0.65%	大買/
2020/12/04	54.1	159.26	100	159.95	160.00	-45.9	11,594	-0.40%
2020/12/03	98.1	156.38	67	157.71	160.00	31.1	11,330	0.27%
2020/12/02	69	151.41	172.2	150.49	154.00	-103.2	10,718	-0.96%	大賣/鉅額交易
2020/12/01	111.1	147.40	96	148.08	144.50	15.1	10,250	0.15%	大買/
2020/11/30	18	142.78	37	143.05	143.50	-19	9,258	-0.21%
2020/11/27	71	129.17	4	130.00	130.50	67	9,019	0.74%
2020/11/26	54	127.21	49.1	128.38	129.00	4.9	8,867	0.06%
2020/11/25	16	122.66	45	126.17	122.00	-29	8,601	-0.34%
2020/11/24	5.1	124.30	31	124.29	125.00	-25.9	8,371	-0.31%
2020/11/23	2	118.75	9	118.72	120.00	-7	7,990	-0.09%
2020/11/20	7	116.93	2	116.50	116.50	5	7,791	0.06%
2020/11/19	1	116.00	2	116.00	117.00	-1	7,773	-0.01%
2020/11/18	3	115.83	2	116.50	116.00	1	7,765	0.01%
2020/11/17	39	117.55	25.1	118.33	115.50	13.9	7,764	0.18%
2020/11/16	3.1	114.68	1	115.50	115.00	2.1	7,533	0.03%
2020/11/13	4	113.50	11	113.09	113.50	-7	7,530	-0.09%
2020/11/12	2	113.25	7.1	112.87	112.50	-5.1	7,548	-0.07%
2020/11/11	22	112.91	19.1	112.52	114.00	2.9	7,577	0.04%
2020/11/10	4.1	109.01	2	107.75	107.50	2.1	7,456	0.03%
2020/11/09	4	109.00	14	109.25	110.00	-10	7,487	-0.13%
2020/11/06	14	107.50	52.5	107.47	106.00	-38.5	7,417	-0.52%
2020/11/05	1	103.50	1	104.00	103.50	0	7,400	0.00%
2020/11/04	3	103.50	11	103.18	103.50	-8	7,491	-0.11%
2020/11/03	1	101.00	3	101.00	101.50	-2	7,647	-0.03%
2020/11/02	1	99.30	0	0.00	99.30	1	7,766	0.01%
2020/10/30	6	100.00	7	100.00	99.60	-1	7,843	-0.01%
2020/10/29	1	99.70	2	100.00	99.90	-1	7,870	-0.01%
2020/10/28	2	101.50	0	0.00	101.50	2	7,984	0.03%
2020/10/27	0	0.00	5	104.00	104.00	-5	8,025	-0.06%
2020/10/26	10	103.75	0.1	103.00	103.00	10	8,076	0.12%
2020/10/23	1	103.00	3	102.83	103.00	-2	8,305	-0.02%
2020/10/22	2	102.50	5	102.70	102.00	-3	8,390	-0.04%
2020/10/21	3	101.83	4	101.88	101.50	-1	8,543	-0.01%
2020/10/20	1	101.00	2	101.50	101.00	-1	8,742	-0.01%
2020/10/19	1	102.00	2	101.75	102.00	-1	8,987	-0.01%
2020/10/16	16	102.78	36	102.97	101.00	-20	9,209	-0.22%
2020/10/15	6	102.17	31	102.68	102.50	-25	9,217	-0.27%
2020/10/14	9	100.01	5	100.16	100.50	4	9,128	0.04%
2020/10/13	1	97.70	1	99.20	99.20	0	9,252	0.00%
2020/10/12	2	98.45	0	0.00	98.00	2	9,314	0.02%
2020/10/08	2	99.10	4	99.40	98.70	-2	9,377	-0.02%
2020/10/07	2	98.55	7	98.94	99.00	-5	9,472	-0.05%
2020/10/06	1	98.60	5	98.70	98.50	-4	9,629	-0.04%
2020/09/30	2	96.30	7	96.91	96.80	-5	10,071	-0.05%
2020/09/29	1	96.50	16	96.16	96.10	-15	10,245	-0.15%
2020/09/28	3	96.37	2	96.45	96.00	1	10,438	0.01%
2020/09/25	6	95.03	1	97.30	94.40	5	10,471	0.05%
2020/09/24	4	98.25	2	98.50	97.20	2	10,491	0.02%
2020/09/23	2	99.35	0	0.00	99.90	2	10,527	0.02%
2020/09/22	2	98.45	3	98.50	98.50	-1	10,541	-0.01%
2020/09/21	5	100.70	0	0.00	100.00	5	10,519	0.05%
2020/09/18	1	102.00	4.2	102.36	102.00	-3.2	10,529	-0.03%
2020/09/17	5	103.30	6	103.08	103.00	-1	10,545	-0.01%
2020/09/16	15	104.03	22	104.45	103.00	-7	10,542	-0.07%
2020/09/15	4	102.25	16	102.75	103.00	-12	10,426	-0.12%
2020/09/14	2	100.50	1	101.00	100.50	1	10,339	0.01%
2020/09/11	1	101.50	1	100.50	100.50	0	10,356	0.00%
2020/09/10	5	101.10	5	101.30	100.50	0	10,358	0.00%
2020/09/09	2	100.25	3	101.17	102.00	-1	10,349	-0.01%
2020/09/08	7	100.09	2	100.50	100.50	5	10,338	0.05%
2020/09/07	17	101.21	10	101.35	100.00	7	10,388	0.07%
2020/09/04	20	100.04	107	99.59	102.50	-87	10,355	-0.84%	大賣/
2020/09/03	105	100.45	7	99.36	101.00	98	10,503	0.93%	大買/
2020/09/02	0	0.00	1	97.90	97.30	-1	10,847	-0.01%
2020/09/01	1	95.30	1	95.70	96.80	0	10,883	0.00%
2020/08/31	4	96.35	1	96.50	96.40	3	10,959	0.03%
2020/08/28	1	97.40	0	0.00	97.40	1	11,085	0.01%
2020/08/27	3	97.90	0	0.00	98.40	3	11,263	0.03%
2020/08/25	3	98.13	0	0.00	97.50	3	11,271	0.03%
2020/08/24	1	97.10	3	97.67	98.00	-2	11,270	-0.02%
2020/08/21	4	97.03	0	0.00	97.10	4	11,267	0.04%
2020/08/20	36	95.36	1	100.50	95.60	35	11,224	0.31%
2020/08/19	12	103.92	4	103.63	101.50	8	11,038	0.07%
2020/08/18	1	103.00	1	104.00	104.00	0	11,024	0.00%
2020/08/17	5	104.60	2	104.50	104.00	3	11,026	0.03%
2020/08/14	6.2	103.27	21.1	102.93	103.50	-14.9	10,886	-0.14%
2020/08/13	4	101.13	8	103.88	101.00	-4	10,794	-0.04%
2020/08/12	6	102.75	11	103.18	103.00	-5	10,709	-0.05%
2020/08/11	11	104.14	7	103.93	102.50	4	10,656	0.04%
2020/08/10	1	102.00	1	102.50	101.50	0	10,475	0.00%
2020/08/07	13	102.62	102	101.99	100.00	-89	10,409	-0.85%	大賣/
2020/08/05	103	100.48	4	100.38	99.30	99	10,260	0.96%	大買/
2020/08/04	41.1	98.87	2	98.85	98.90	39.1	10,378	0.38%
2020/08/03	1	97.00	0	0.00	97.00	1	10,731	0.01%
2020/07/31	2	97.70	3	98.27	98.00	-1	10,755	-0.01%
2020/07/30	5	95.60	6	95.75	97.80	-1	10,717	-0.01%
2020/07/29	2	94.00	2	94.20	94.50	0	10,733	0.00%
2020/07/28	10	97.34	1	97.10	94.50	9	10,724	0.08%
2020/07/27	3	97.40	2	97.20	95.30	1	10,641	0.01%
2020/07/24	4	97.50	0.7	96.30	96.10	3.3	10,589	0.03%
2020/07/23	4	102.00	1	100.50	100.00	3	10,450	0.03%
2020/07/22	15	107.53	8	107.50	108.00	7	10,288	0.07%
2020/07/21	7	105.43	17	105.97	106.00	-10	10,074	-0.10%
2020/07/20	4	103.88	4	104.13	103.50	0	9,894	0.00%
2020/07/17	3	103.00	1	102.50	103.00	2	9,830	0.02%
2020/07/16	18.1	102.69	16	103.34	102.00	2.1	9,847	0.02%
2020/07/15	3	101.67	3	101.67	101.00	0	9,773	0.00%
2020/07/14	3	101.50	10	101.00	101.50	-7	9,928	-0.07%
2020/07/13	8	104.25	4	104.88	104.50	4	10,021	0.04%
2020/07/10	5	103.30	1	103.50	102.50	4	10,149	0.04%
2020/07/09	13	105.69	8	105.31	106.00	5	10,110	0.05%
2020/07/08	20	102.40	10	102.55	102.50	10	9,882	0.10%
2020/07/07	7	99.00	1	101.00	99.50	6	9,766	0.06%
2020/07/06	4	100.00	12	100.38	100.00	-8	9,890	-0.08%
2020/07/03	4	97.25	2	97.90	97.80	2	10,061	0.02%
2020/07/02	1	96.50	10	96.42	97.00	-9	10,263	-0.09%
2020/07/01	3	95.87	12	95.77	95.40	-9	10,373	-0.09%
2020/06/30	0	0.00	29	94.26	94.90	-29	10,424	-0.28%
2020/06/29	10	92.92	1	93.00	93.00	9	10,470	0.09%
2020/06/24	13	93.92	33	94.28	94.00	-20	10,531	-0.19%
2020/06/23	0	0.00	13	94.03	93.90	-13	10,717	-0.12%
2020/06/22	9	93.38	1	93.60	93.10	8	10,897	0.07%
2020/06/19	23	93.47	30	94.54	93.90	-7	11,175	-0.06%
2020/06/18	1	92.10	1	92.50	92.10	0	11,317	0.00%
2020/06/17	8	92.01	0	0.00	92.40	8	11,436	0.07%
2020/06/16	6	91.98	1	92.00	92.10	5	11,637	0.04%
2020/06/15	1	90.70	0	0.00	90.50	1	11,968	0.01%
2020/06/12	7	90.10	5	90.22	91.50	2	12,126	0.02%
2020/06/11	34	92.78	2	94.45	91.50	32	12,253	0.26%
2020/06/10	7	95.30	13	95.01	95.40	-6	12,271	-0.05%
2020/06/09	24	95.03	8	96.13	94.20	16	12,514	0.13%
2020/06/08	19	97.45	45	95.57	99.00	-26	12,338	-0.21%
2020/06/05	8	92.00	6	92.27	91.80	2	11,890	0.02%
2020/06/04	20	91.67	8	91.68	91.60	12	11,991	0.10%
2020/06/03	3	91.00	8	91.65	91.40	-5	12,099	-0.04%
2020/06/02	11	91.37	43	91.30	91.50	-32	11,996	-0.27%
2020/06/01	2	88.90	2	88.90	89.00	0	11,938	0.00%
2020/05/29	5	88.34	1	88.80	87.80	4	12,059	0.03%
2020/05/28	2	88.40	4	89.18	89.10	-2	12,162	-0.02%
2020/05/27	4	88.70	1	89.10	88.70	3	12,309	0.02%
2020/05/26	0	0.00	1	89.70	89.30	-1	12,437	-0.01%
2020/05/25	4	87.48	4	88.73	89.20	0	12,565	0.00%
2020/05/22	2	89.05	2	89.55	88.30	0	12,598	0.00%
2020/05/21	1	89.00	4	89.20	89.00	-3	12,627	-0.02%
2020/05/20	3	88.17	2	88.20	88.00	1	12,646	0.01%
2020/05/19	12	88.36	15	88.83	88.50	-3	12,805	-0.02%
2020/05/18	6	86.68	2	87.20	86.80	4	13,041	0.03%
2020/05/15	11	87.39	8	88.29	87.00	3	13,274	0.02%
2020/05/14	18.1	89.66	3	89.27	88.20	15.1	13,690	0.11%
2020/05/13	35	91.27	14	90.86	91.00	21	13,873	0.15%
2020/05/12	9	91.44	1	92.50	90.90	8	13,837	0.06%
2020/05/11	16	92.09	15	91.73	92.20	1	13,890	0.01%
2020/05/08	24	90.31	39	90.44	90.60	-15	13,690	-0.11%
2020/05/07	14	87.61	3	88.00	87.10	11	13,381	0.08%
2020/05/06	12	87.47	4	87.55	87.20	8	13,392	0.06%
2020/05/05	9	87.92	12	88.08	88.50	-3	13,445	-0.02%
2020/05/04	22.7	86.95	12	87.18	86.90	10.7	13,527	0.08%
2020/04/30	14	88.46	22	89.05	89.10	-8	13,575	-0.06%
2020/04/29	5	86.96	8	87.15	87.00	-3	13,527	-0.02%
2020/04/28	7	87.14	7	86.81	86.50	0	13,593	0.00%
2020/04/27	1	85.40	14	85.59	86.20	-13	13,814	-0.09%
2020/04/24	12	84.26	1	84.50	84.70	11	13,917	0.08%
2020/04/23	3	85.20	3	86.00	85.20	0	14,143	0.00%
2020/04/22	4	84.78	4	84.75	85.10	0	14,263	0.00%
2020/04/21	20	86.70	16	87.24	84.40	4	14,573	0.03%
2020/04/20	8	87.34	22	87.74	87.50	-14	14,549	-0.10%
2020/04/17	14	87.26	9	88.69	86.40	5	14,507	0.03%
2020/04/16	18	87.69	20	88.02	88.00	-2	14,323	-0.01%
2020/04/15	30	87.68	26	88.23	88.60	4	14,254	0.03%
2020/04/14	3	85.80	17	85.82	86.00	-14	14,050	-0.10%
2020/04/13	9	84.99	5	86.00	84.50	4	14,051	0.03%
2020/04/10	1	84.80	9	85.27	86.00	-8	14,058	-0.06%
2020/04/09	23	85.41	4	85.60	84.30	19	14,202	0.13%
2020/04/08	17	84.42	22	85.45	86.90	-5	14,166	-0.04%
2020/04/07	19	81.95	26	82.70	82.90	-7	13,825	-0.05%
2020/04/06	4	76.90	17	79.27	80.00	-13	13,642	-0.10%
2020/04/01	14	77.16	4	77.20	77.20	10	13,501	0.07%
2020/03/31	12	78.93	1	77.90	78.20	11	13,445	0.08%
2020/03/30	1	77.20	1	77.60	79.10	0	14,004	0.00%
2020/03/27	15	81.53	17	82.15	79.60	-2	13,950	-0.01%
2020/03/26	15	79.55	6	79.10	80.30	9	13,817	0.07%
2020/03/25	12	79.06	22	79.22	78.70	-10	13,737	-0.07%
2020/03/24	12	77.16	6	77.78	75.70	6	13,481	0.04%
2020/03/23	12	75.39	2	75.55	73.60	10	13,586	0.07%
2020/03/20	16	79.68	23	81.79	80.60	-7	13,512	-0.05%
2020/03/19	31	77.55	23	77.59	75.80	8	13,392	0.06%
2020/03/18	6	85.63	5	86.16	84.20	1	13,093	0.01%
2020/03/17	1	82.70	2	87.00	84.20	-1	13,013	-0.01%
2020/03/16	3.3	91.32	4	91.55	86.50	-0.7	12,937	-0.01%
2020/03/13	9	89.67	5	87.56	91.70	4	12,861	0.03%
2020/03/12	7	94.66	14	94.64	94.00	-7	12,576	-0.06%
2020/03/11	7	100.00	1	101.00	98.50	6	12,749	0.05%
2020/03/10	25	99.00	33	99.61	102.00	-8	13,169	-0.06%
2020/03/09	26	100.98	23	101.20	98.30	3	13,222	0.02%
2020/03/06	6	106.50	1	106.50	106.00	5	13,026	0.04%
2020/03/05	12	107.04	18	107.50	109.00	-6	12,961	-0.05%
2020/03/04	28	104.71	24	105.35	103.50	4	12,816	0.03%
2020/03/03	14	108.71	2	109.25	106.50	12	12,681	0.09%
2020/03/02	5	107.20	10	105.80	108.50	-5	12,578	-0.04%
2020/02/27	27	106.26	18	106.44	105.00	9	12,499	0.07%
2020/02/26	57	110.29	40	108.53	108.50	17	12,399	0.14%
2020/02/25	11	111.68	19	112.76	113.00	-8	12,235	-0.07%
2020/02/24	30	113.12	21.1	114.59	112.50	8.9	12,185	0.07%
2020/02/21	34	115.16	32	116.09	116.50	2	12,075	0.02%
2020/02/20	15	116.40	16	116.72	117.00	-1	12,027	-0.01%
2020/02/19	18	114.78	54	114.76	116.00	-36	11,823	-0.30%
2020/02/18	60.1	112.90	24	113.46	110.50	36.1	11,515	0.31%
2020/02/17	54	111.78	58	112.07	113.00	-4	11,278	-0.04%
2020/02/14	13	105.46	42	106.33	108.00	-29	10,837	-0.27%
2020/02/13	3	102.50	430	103.92	102.00	-427	10,571	-4.04%	大賣/鉅額交易
2020/02/12	1,035	105.13	606	103.81	103.50	429	10,678	4.02%	大買/大賣/鉅額交易
2020/02/11	6	102.42	4	102.63	103.00	2	10,836	0.02%
2020/02/10	35	100.39	8	101.31	101.00	27	10,898	0.25%
2020/02/07	15	102.53	5	103.80	103.00	10	10,875	0.09%
2020/02/06	29	103.78	33	104.26	103.50	-4	11,007	-0.04%
2020/02/05	13	102.62	12	103.42	102.00	1	10,999	0.01%
2020/02/04	13	101.35	14	101.39	101.00	-1	10,844	-0.01%
2020/02/03	1	98.40	4	97.23	98.20	-3	10,802	-0.03%
2020/01/31	6	97.48	12	97.95	98.20	-6	10,721	-0.06%
2020/01/30	29	98.10	33	97.07	96.30	-4	10,834	-0.04%
2020/01/20	11	106.91	12	107.17	107.00	-1	10,654	-0.01%
2020/01/17	13	105.73	26	105.96	105.00	-13	10,615	-0.12%
2020/01/16	9	102.94	18	103.58	104.50	-9	10,371	-0.09%
2020/01/15	131	101.24	52	102.14	102.00	79	10,274	0.77%	大買/
2020/01/14	29	99.12	107	99.03	99.00	-78	10,037	-0.78%	大賣/
2020/01/13	9	96.54	21	97.73	98.40	-12	10,064	-0.12%
2020/01/10	9	96.60	4	97.25	96.50	5	10,379	0.05%
2020/01/09	11	96.64	12	96.38	97.30	-1	10,527	-0.01%
2020/01/08	9	94.28	7	94.21	94.30	2	10,582	0.02%
2020/01/07	13	95.43	6	96.67	94.50	7	10,940	0.06%
2020/01/06	16	97.99	0	0.00	97.00	16	11,240	0.14%
2020/01/03	17	102.46	8	103.38	100.50	9	11,207	0.08%
2020/01/02	19	103.21	25	103.32	103.00	-6	11,089	-0.05%
2019/12/31	2	99.50	1	99.50	99.40	1	10,868	0.01%
2019/12/30	16	101.62	46	100.36	100.00	-30	10,903	-0.28%
2019/12/27	14	102.32	9	102.67	101.00	5	10,860	0.05%
2019/12/26	0	0.00	11	101.55	101.50	-11	10,872	-0.10%
2019/12/25	19	102.92	162.1	103.14	101.50	-143.1	10,938	-1.31%	大賣/鉅額交易
2019/12/24	92	98.72	96	98.09	99.00	-4	10,393	-0.04%
2019/12/23	143	98.24	44	98.64	98.00	99	10,502	0.94%	大買/
2019/12/20	6	96.90	12	97.37	97.80	-6	10,555	-0.06%
2019/12/19	20	95.96	0	0.00	95.70	20	10,832	0.18%
2019/12/18	67	98.95	100	98.32	96.80	-33	10,922	-0.30%
2019/12/17	86	96.97	6	96.72	97.00	80	10,619	0.75%
2019/12/16	5	96.56	5	96.44	96.50	0	10,560	0.00%
2019/12/13	6	95.00	4	95.23	94.90	2	10,457	0.02%
2019/12/12	9	95.36	7	95.93	94.50	2	10,397	0.02%
2019/12/11	20.2	95.46	1	94.80	94.20	19.2	10,307	0.19%
2019/12/10	33.1	96.09	33	96.69	96.80	0.1	10,287	0.00%
2019/12/09	8	96.46	20	96.29	97.30	-12	10,214	-0.12%
2019/12/06	24	98.23	37.1	98.32	96.70	-13.1	10,146	-0.13%
2019/12/05	53	96.35	80	95.88	96.50	-27	9,750	-0.28%
2019/12/04	16	89.79	23	89.21	90.50	-7	9,211	-0.08%
2019/12/03	0	0.00	2	87.30	87.10	-2	8,989	-0.02%
2019/12/02	3	85.80	3	86.37	87.00	0	8,999	0.00%
2019/11/29	0	0.00	9	86.76	86.80	-9	9,037	-0.10%
2019/11/28	7	86.14	4	86.43	86.40	3	9,051	0.03%
2019/11/27	4	86.63	5	86.42	86.60	-1	9,125	-0.01%
2019/11/26	23	86.07	2	86.45	85.50	21	9,136	0.23%
2019/11/25	5	86.12	3	86.30	86.50	2	9,085	0.02%
2019/11/22	1	87.30	7	87.34	87.10	-6	9,060	-0.07%
2019/11/21	3	85.50	5	86.38	86.20	-2	9,167	-0.02%
2019/11/20	2	86.40	2	87.20	86.40	0	9,147	0.00%
2019/11/19	13	87.48	1	87.30	87.30	12	9,219	0.13%
2019/11/18	0	0.00	7	88.50	88.80	-7	9,172	-0.08%
2019/11/15	5	88.32	0	0.00	87.80	5	9,208	0.05%
2019/11/14	8	87.14	5	87.84	88.80	3	9,296	0.03%
2019/11/13	3	88.37	9.1	88.95	88.40	-6.1	9,314	-0.07%
2019/11/12	1	87.20	3	87.57	87.50	-2	9,337	-0.02%
2019/11/11	12.2	85.81	4	85.88	86.20	8.2	9,336	0.09%
2019/11/08	33	89.78	6.2	91.63	88.00	26.8	9,198	0.29%
2019/11/07	10	94.04	2	93.90	93.60	8	8,931	0.09%
2019/11/06	26	96.00	7	96.37	95.90	19	8,881	0.21%
2019/11/05	8	96.39	29	96.38	98.00	-21	8,856	-0.24%
2019/11/04	3	93.77	10	94.39	95.20	-7	8,702	-0.08%
2019/11/01	34	92.13	4	92.48	92.30	30	8,580	0.35%
2019/10/31	34	93.01	3	91.97	91.80	31	8,647	0.36%
2019/10/30	6	93.27	6	93.92	94.20	0	8,573	0.00%
2019/10/29	53.3	94.41	66	94.28	94.50	-12.7	8,572	-0.15%
2019/10/28	15	93.23	22	93.81	94.30	-7	8,454	-0.08%
2019/10/25	20	93.01	22	93.26	92.90	-2	8,395	-0.02%
2019/10/24	0	0.00	4	92.28	92.40	-4	8,285	-0.05%
2019/10/23	21	92.74	50.4	93.02	91.90	-29.4	8,312	-0.35%
2019/10/22	30	93.35	68	93.66	93.10	-38	8,303	-0.46%
2019/10/21	52	92.40	21	91.67	92.90	31	8,247	0.38%
2019/10/18	44	92.36	37	92.78	91.20	7	8,137	0.09%
2019/10/17	4	90.18	11	90.65	91.10	-7	7,788	-0.09%
2019/10/16	37	90.26	54	90.43	89.00	-17	7,667	-0.22%
2019/10/15	89	90.00	92	90.26	89.20	-3	7,584	-0.04%
2019/10/14	23	89.75	25	87.73	89.30	-2	7,306	-0.03%
2019/10/09	4	83.33	1	83.40	83.50	3	6,965	0.04%
2019/10/08	3	84.03	4	84.93	83.80	-1	7,069	-0.01%
2019/10/07	14	84.66	5	84.36	84.40	9	7,055	0.13%
2019/10/04	7	85.79	6	85.30	85.00	1	7,053	0.01%
2019/10/03	8	84.76	13	85.82	86.20	-5	7,094	-0.07%
2019/10/02	22	84.82	6	85.02	85.40	16	7,068	0.23%
2019/10/01	7	83.01	27	84.33	85.50	-20	7,054	-0.28%
2019/09/27	42	83.06	5	83.08	82.20	37	6,981	0.53%
2019/09/26	16	83.53	12	84.43	82.70	4	7,004	0.06%
2019/09/25	17.4	83.51	9	84.06	83.90	8.4	7,102	0.12%
2019/09/24	18	83.73	88	83.19	83.70	-70	7,306	-0.96%
2019/09/23	6	79.77	25	80.32	81.20	-19	7,012	-0.27%
2019/09/20	2	78.10	9	78.12	78.50	-7	7,226	-0.10%
2019/09/19	25	77.19	1	77.40	76.90	24	7,288	0.33%
2019/09/17	0.1	76.80	0	0.00	76.80	0.1	7,502	0.00%
2019/09/16	2	77.05	1	76.70	76.70	1	7,591	0.01%
2019/09/12	8	76.50	17	76.30	77.20	-9	7,719	-0.12%
2019/09/11	21	74.38	0	0.00	74.30	21	7,775	0.27%
2019/09/10	7	75.84	0	0.00	75.00	7	7,927	0.09%
2019/09/09	1	76.00	1	76.40	75.80	0	8,214	0.00%
2019/09/06	2	76.05	5	76.74	76.20	-3	8,568	-0.04%
2019/09/05	3	76.60	2	76.00	76.00	1	8,781	0.01%
2019/09/04	2	76.15	3	76.60	76.20	-1	9,001	-0.01%
2019/09/03	3.2	76.15	10	76.15	76.60	-6.9	9,084	-0.08%
2019/09/02	1	74.60	4	75.10	75.00	-3	9,131	-0.03%
2019/08/30	14	74.97	10	75.63	74.20	4	9,298	0.04%
2019/08/29	3	73.43	7	74.21	74.60	-4	9,377	-0.04%
2019/08/28	16	74.19	9	74.72	73.50	7	9,430	0.07%
2019/08/27	8	74.40	5	75.06	73.80	3	9,447	0.03%
2019/08/26	14	74.78	44	74.11	74.10	-30	9,586	-0.31%
2019/08/23	0	0.00	1	78.50	77.90	-1	9,603	-0.01%
2019/08/22	12	78.69	0	0.00	77.90	12	9,722	0.12%
2019/08/21	6	79.72	13	79.75	79.30	-7	9,935	-0.07%
2019/08/20	10	80.39	4	82.15	80.10	6	10,200	0.06%
2019/08/19	14	81.56	31	80.74	81.20	-17	10,388	-0.16%
2019/08/16	3	78.00	5	78.50	78.00	-2	10,583	-0.02%
2019/08/15	44	78.30	28	77.95	77.60	16	10,991	0.15%
2019/08/14	6	82.02	28	82.39	80.90	-22	11,107	-0.20%
2019/08/13	9	80.79	5	81.26	81.00	4	11,418	0.04%
2019/08/12	9	79.40	13	80.61	81.50	-4	11,962	-0.03%
2019/08/08	5	79.98	5	80.74	80.20	0	12,172	0.00%
2019/08/07	12	80.79	5	80.78	80.50	7	12,557	0.06%
2019/08/06	18	79.12	21	80.15	82.30	-3	13,207	-0.02%
2019/08/05	6	81.28	1	80.80	80.50	5	13,657	0.04%
2019/08/02	37.2	82.30	26	82.33	81.60	11.2	14,366	0.08%
2019/08/01	6	85.27	5	85.92	85.50	1	14,369	0.01%
2019/07/31	6	83.48	13	84.95	86.00	-7	14,460	-0.05%
2019/07/30	27	83.30	3	83.27	83.50	24	14,407	0.17%
2019/07/29	10	86.81	2	87.80	86.30	8	14,303	0.06%
2019/07/26	4	87.80	3.3	87.91	88.00	0.8	14,319	0.01%
2019/07/25	4	87.50	5	88.20	88.40	-1	14,315	-0.01%
2019/07/24	4	87.05	9	87.17	86.90	-5	14,296	-0.03%
2019/07/23	3	86.50	14	86.17	86.90	-11	14,345	-0.08%
2019/07/22	6	88.10	5	88.16	88.10	1	14,336	0.01%
2019/07/19	30	88.01	5	88.08	88.00	25	14,327	0.17%
2019/07/18	15	87.97	43	87.90	86.80	-28	14,457	-0.19%
2019/07/17	9	89.76	8	89.83	89.90	1	14,406	0.01%
2019/07/16	67	90.08	2	90.80	90.40	65	14,443	0.45%
2019/07/15	0	0.00	6	89.27	89.90	-6	14,399	-0.04%
2019/07/12	11	88.29	17	88.76	87.90	-6	14,471	-0.04%
2019/07/11	7.1	87.34	21	87.79	87.30	-13.9	14,373	-0.10%
2019/07/10	0	0.00	9	86.54	86.70	-9	14,320	-0.06%
2019/07/09	29	86.47	10	86.28	85.70	19	14,289	0.13%
2019/07/08	5	87.36	10	87.72	87.50	-5	14,264	-0.04%
2019/07/05	5	86.86	12	86.97	87.30	-7	14,345	-0.05%
2019/07/04	10	85.81	5	86.14	85.80	5	14,340	0.03%
2019/07/03	9	86.33	1	87.00	85.90	8	14,760	0.05%
2019/07/02	45	87.21	46	86.91	87.60	-1	14,660	-0.01%
2019/07/01	271	83.69	388	84.39	85.90	-117	14,475	-0.81%	大買/大賣/鉅額交易
2019/06/28	6.1	80.54	8	81.08	81.60	-1.9	14,182	-0.01%
2019/06/27	40	79.77	10	80.09	80.50	30	14,223	0.21%
2019/06/26	4	79.83	13	80.20	81.40	-9	13,871	-0.06%
2019/06/25	28	81.24	4	81.73	80.40	24	13,831	0.17%
2019/06/24	3	82.43	5	82.32	83.00	-2	13,652	-0.01%
2019/06/21	13	82.52	5	82.30	81.60	8	13,619	0.06%
2019/06/20	26	83.56	10	83.66	82.70	16	13,550	0.12%
2019/06/19	16	82.02	11	82.43	82.50	5	13,490	0.04%
2019/06/18	23	82.60	9	82.50	81.70	14	13,372	0.10%
2019/06/17	27	83.76	45	83.75	84.20	-18	13,326	-0.14%
2019/06/14	58	82.49	59	82.90	82.10	-1	13,108	-0.01%
2019/06/13	8	79.84	44	80.35	81.50	-36	12,776	-0.28%
2019/06/12	16	79.24	46	80.25	78.80	-30	12,622	-0.24%
2019/06/11	17	78.01	26	78.16	78.60	-9	12,490	-0.07%
2019/06/10	10	76.15	15	76.09	76.80	-5	12,428	-0.04%
2019/06/06	32	75.07	7	74.83	74.50	25	12,369	0.20%
2019/06/05	12	78.93	15	78.97	77.90	-3	12,215	-0.02%
2019/06/04	13	77.35	3	78.07	78.20	10	12,311	0.08%
2019/06/03	5	77.64	3	77.93	77.50	2	12,334	0.02%
2019/05/31	22	78.29	16	78.68	78.90	6	12,294	0.05%
2019/05/30	18	77.34	3	77.80	77.30	15	12,162	0.12%
2019/05/29	14	77.01	13	77.39	77.20	1	12,097	0.01%
2019/05/28	15	78.95	12	78.81	78.20	3	12,127	0.02%
2019/05/27	48.3	82.43	37	82.17	81.10	11.3	12,125	0.09%
2019/05/24	16	81.38	14	81.21	80.90	2	11,956	0.02%
2019/05/23	6	78.72	11	79.38	81.20	-5	11,812	-0.04%
2019/05/22	29	80.83	55	81.14	79.10	-26	11,547	-0.23%
2019/05/21	6	76.85	19	77.75	78.90	-13	11,219	-0.12%
2019/05/20	20	77.90	7	77.80	77.00	13	11,084	0.12%
2019/05/17	130	80.85	108	80.50	80.10	22	10,837	0.20%	大買/大賣/
2019/05/16	12	78.29	15	78.77	78.10	-3	10,412	-0.03%
2019/05/15	66	78.45	102	78.88	78.10	-36	10,471	-0.34%	大賣/
2019/05/14	53	77.32	48	77.75	78.00	5	10,559	0.05%
2019/05/13	27	73.34	37	74.10	75.70	-10	10,001	-0.10%
2019/05/10	51	72.24	49	72.68	72.80	2	9,585	0.02%
2019/05/09	70	69.93	27	69.46	68.20	43	8,933	0.48%
2019/05/08	4	68.63	14	68.92	69.30	-10	8,874	-0.11%
2019/05/07	1	67.70	3	67.93	67.70	-2	8,904	-0.02%
2019/05/06	5	66.60	5	66.82	67.30	0	9,224	0.00%
2019/05/03	13	68.49	3	68.63	68.20	10	9,229	0.11%
2019/05/02	3	67.17	21	67.12	67.30	-18	9,228	-0.20%
2019/04/30	3	65.93	4	66.60	66.80	-1	9,352	-0.01%
2019/04/29	12	67.52	15	67.14	67.00	-3	9,419	-0.03%
2019/04/26	12	70.20	9	70.33	69.50	3	9,474	0.03%
2019/04/25	7	70.19	11	70.90	71.20	-4	9,531	-0.04%
2019/04/24	17	71.70	15	71.73	70.30	2	9,697	0.02%
2019/04/23	12	70.20	10	70.24	70.00	2	9,679	0.02%
2019/04/22	4	71.20	8	71.73	70.50	-4	9,950	-0.04%
2019/04/19	8	69.68	7	70.06	70.60	1	9,991	0.01%
2019/04/18	8	69.95	8	70.35	68.60	0	10,232	0.00%
2019/04/17	8	69.49	2	70.15	69.10	6	10,246	0.06%
2019/04/16	1	68.30	10	68.73	69.30	-9	10,261	-0.09%
2019/04/15	1	68.20	3	68.37	68.30	-2	10,465	-0.02%
2019/04/12	9	67.92	12	67.74	67.70	-3	10,741	-0.03%
2019/04/11	26	69.22	31	68.95	68.80	-5	10,854	-0.05%
2019/04/10	17	71.22	6	71.00	71.40	11	10,908	0.10%
2019/04/09	116	72.35	74	72.41	71.80	42	10,984	0.38%	大買/
2019/04/08	3	68.13	6	68.63	68.60	-3	10,831	-0.03%
2019/04/03	6	67.77	9	68.12	67.80	-3	10,997	-0.03%
2019/04/02	3	68.60	4	68.63	68.40	-1	11,241	-0.01%
2019/04/01	13	68.64	13	69.18	68.20	0	11,713	0.00%
2019/03/29	1	66.70	2	67.10	67.40	-1	11,658	-0.01%
2019/03/28	8	67.13	3	67.90	66.60	5	12,023	0.04%
2019/03/27	7	66.99	2	67.10	66.90	5	12,525	0.04%
2019/03/26	3	66.80	8	67.40	67.70	-5	12,713	-0.04%
2019/03/25	10	66.60	3	67.07	66.60	7	12,950	0.05%
2019/03/22	8	68.86	2	69.10	68.20	6	13,122	0.05%
2019/03/21	5	68.40	2	68.50	68.40	3	13,349	0.02%
2019/03/20	3	67.87	4	68.28	67.80	-1	13,583	-0.01%
2019/03/19	4	66.53	8	66.58	66.80	-4	13,849	-0.03%
2019/03/18	2	65.10	4	65.35	65.70	-2	13,975	-0.01%
2019/03/15	2	65.15	10	65.16	64.80	-8	14,310	-0.06%
2019/03/14	7	65.13	4	65.28	64.30	3	14,582	0.02%
2019/03/13	3	65.33	1	65.70	65.70	2	14,874	0.01%
2019/03/12	25	66.33	24	66.91	66.00	1	15,052	0.01%
2019/03/11	5	65.40	5	65.82	65.90	0	15,288	0.00%
2019/03/08	28	66.85	6	66.47	65.10	22	15,954	0.14%
2019/03/07	9	68.82	0	0.00	67.90	9	16,140	0.06%
2019/03/06	6	70.60	3	71.47	70.30	3	16,581	0.02%
2019/03/05	3	69.43	4	70.58	70.60	-1	17,126	-0.01%
2019/03/04	4	70.78	21	71.38	70.50	-17	17,429	-0.10%
2019/02/27	7	71.40	7	71.89	71.40	0	17,569	0.00%
2019/02/26	3	72.30	17	72.46	72.60	-14	17,810	-0.08%
2019/02/25	7	69.00	14	69.21	69.80	-7	17,952	-0.04%
2019/02/22	4	70.50	21	71.82	70.10	-17	18,343	-0.09%
2019/02/21	3	70.83	2	71.15	71.20	1	18,311	0.01%
2019/02/20	8	71.89	4	72.80	71.10	4	18,314	0.02%
2019/02/19	6	71.28	10	71.72	72.00	-4	18,362	-0.02%
2019/02/18	8	71.56	5	71.90	70.80	3	18,472	0.02%
2019/02/15	21	71.59	6	71.48	70.50	15	18,677	0.08%
2019/02/14	28	73.61	13	73.73	72.80	15	18,739	0.08%
2019/02/13	29	72.23	24	71.97	74.30	5	18,546	0.03%
2019/02/12	1	67.60	7	67.24	67.60	-6	18,191	-0.03%
2019/02/11	0	0.00	3	65.83	65.60	-3	18,539	-0.02%
2019/01/30	9	64.81	3	65.90	64.50	6	18,765	0.03%
2019/01/29	1	64.50	5	64.84	65.20	-4	18,788	-0.02%
2019/01/28	15	65.20	15	65.27	65.50	0	18,875	0.00%
2019/01/25	40	64.60	30	64.57	64.40	10	19,217	0.05%
2019/01/24	5	62.76	2	63.25	62.50	3	19,111	0.02%
2019/01/23	34	62.76	39	62.05	63.10	-5	19,101	-0.03%
2019/01/22	5	62.84	1	63.90	62.00	4	19,326	0.02%
2019/01/21	11	63.73	13	64.30	63.70	-2	19,436	-0.01%
2019/01/18	11	63.15	23	63.24	64.30	-12	19,565	-0.06%
2019/01/17	8	64.31	1	63.70	63.60	7	19,619	0.04%
2019/01/16	25	64.59	20	64.08	64.90	5	19,722	0.03%
2019/01/15	2	61.90	12	62.07	62.90	-10	19,591	-0.05%
2019/01/14	24	61.83	3	61.13	61.40	21	19,557	0.11%
2019/01/11	7	64.00	3	63.80	63.30	4	19,391	0.02%
2019/01/10	42	64.49	46	64.57	64.00	-4	19,377	-0.02%
2019/01/09	59	63.52	54	63.16	62.60	5	19,169	0.03%
2019/01/08	10	62.85	1	63.60	62.50	9	19,230	0.05%
2019/01/07	27	63.24	4	64.68	63.20	23	19,279	0.12%
2019/01/04	20	61.84	23	60.55	62.90	-3	19,258	-0.02%
2019/01/03	6	62.03	28	62.35	61.60	-22	19,106	-0.12%
2019/01/02	4	62.25	11	62.57	62.80	-7	19,093	-0.04%
2018/12/28	61	61.25	62	61.56	61.20	-1	19,120	-0.01%
2018/12/27	72	61.62	73	61.73	61.20	-1	19,189	-0.01%
2018/12/26	35	60.38	30	61.01	58.50	5	18,918	0.03%
2018/12/25	20	57.73	29	58.96	60.80	-9	18,881	-0.05%
2018/12/24	70	60.33	35	59.93	60.00	35	18,659	0.19%
2018/12/22	6	61.65	25	61.96	63.50	-19	18,227	-0.10%
2018/12/21	57	62.05	68	62.07	63.40	-11	18,292	-0.06%
2018/12/20	36	63.71	21	63.60	61.70	15	18,034	0.08%
2018/12/19	26	69.82	30	69.85	68.50	-4	17,677	-0.02%
2018/12/18	19	70.15	22	70.73	70.00	-3	18,106	-0.02%
2018/12/17	50	70.76	52	70.69	71.00	-2	18,198	-0.01%
2018/12/14	9	67.56	8	68.33	69.20	1	18,092	0.01%
2018/12/13	6	69.48	5	69.86	69.80	1	17,965	0.01%
2018/12/12	20	70.36	8	70.84	69.30	12	17,838	0.07%
2018/12/11	3	69.47	3	69.80	68.60	0	17,780	0.00%
2018/12/10	56	69.20	48	69.61	69.60	8	17,754	0.05%
2018/12/07	11	74.86	9	75.44	72.70	2	17,516	0.01%
2018/12/06	184	75.14	180	75.23	74.10	4	17,515	0.02%	大買/大賣/
2018/12/05	14	78.39	25	77.48	78.00	-11	17,395	-0.06%
2018/12/04	17	82.61	9	83.24	82.10	8	17,367	0.05%
2018/12/03	90	87.00	62	87.85	85.20	28	17,253	0.16%
2018/11/30	26	84.58	24	84.94	84.50	2	16,574	0.01%
2018/11/29	25	83.91	24	84.33	85.80	1	16,135	0.01%
2018/11/28	33	79.96	56	80.28	79.90	-23	15,623	-0.15%
2018/11/27	25	75.22	70	74.90	76.00	-45	15,145	-0.30%
2018/11/26	36	74.03	8	74.06	73.50	28	14,850	0.19%
2018/11/23	26	73.85	17	74.56	72.00	9	14,732	0.06%
2018/11/22	22	74.80	11	74.55	72.80	11	14,384	0.08%
2018/11/21	42	75.28	56	75.86	77.50	-14	13,991	-0.10%
2018/11/20	1	69.00	3	70.23	70.50	-2	13,555	-0.01%
2018/11/19	3	69.47	4	69.93	70.10	-1	13,594	-0.01%
2018/11/16	61	70.87	57	71.19	69.00	4	13,591	0.03%
2018/11/15	26	69.02	13	69.08	70.00	13	13,639	0.10%
2018/11/14	21	69.22	10	69.47	68.00	11	13,554	0.08%
2018/11/13	2	66.90	5	69.78	71.50	-3	13,511	-0.02%
2018/11/12	1	69.00	1	68.20	69.00	0	13,388	0.00%
2018/11/09	10	67.20	9	67.34	67.50	1	13,312	0.01%
2018/11/08	54	68.45	43	69.32	66.20	11	13,209	0.08%
2018/11/07	6	65.95	25	67.12	69.80	-19	12,822	-0.15%
2018/11/06	17	64.95	3	64.03	63.50	14	12,780	0.11%
2018/11/05	3	65.67	10	66.65	67.40	-7	12,809	-0.05%
2018/11/02	18	66.03	21	66.14	66.40	-3	12,814	-0.02%
2018/11/01	3	61.87	33	62.55	63.30	-30	12,502	-0.24%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	35	51.43	75	51.53	52.40	-40	12,483	-0.32%
2018/10/29	74	48.50	66.5	49.15	51.80	7.5	12,405	0.06%
2018/10/26	31	49.08	29	50.09	47.10	2	12,467	0.02%
2018/10/25	17	51.26	14	51.80	50.40	3	12,546	0.02%
2018/10/24	64	56.13	64	56.33	56.00	0	12,412	0.00%
2018/10/23	9	59.69	0	0.00	58.30	9	12,263	0.07%
2018/10/22	5	60.60	3	60.63	61.90	2	12,230	0.02%
2018/10/19	13	61.94	9	62.36	61.80	4	12,158	0.03%
2018/10/18	29	65.82	28	66.18	65.30	1	12,057	0.01%
2018/10/17	36	65.09	40	65.44	65.20	-4	11,952	-0.03%
2018/10/16	20	64.48	23	65.10	64.00	-3	11,921	-0.03%
2018/10/15	6	63.40	5	63.14	63.10	1	11,781	0.01%
2018/10/12	28	63.77	27	63.36	64.10	1	11,722	0.01%
2018/10/11	33	63.71	20	64.43	63.50	13	11,552	0.11%
2018/10/09	10	70.09	14	70.09	70.50	-4	11,443	-0.03%
2018/10/08	15	67.24	20	67.92	68.00	-5	11,287	-0.04%
2018/10/05	19	72.07	8	72.46	70.00	11	11,098	0.10%
2018/10/04	4	74.85	6	75.65	75.80	-2	10,937	-0.02%
2018/10/03	16	76.22	10	75.77	74.90	6	10,944	0.05%
2018/10/02	4	79.35	0	0.00	78.50	4	10,874	0.04%
2018/10/01	3	79.53	7	79.17	79.90	-4	10,996	-0.04%
2018/09/28	10	78.52	12	79.08	78.40	-2	11,180	-0.02%
2018/09/27	5	77.86	2	79.10	77.30	3	11,181	0.03%
2018/09/26	4	76.60	7	78.04	79.50	-3	11,262	-0.03%
2018/09/25	75	80.81	59	81.15	78.10	16	11,179	0.14%
2018/09/21	61	80.43	78	80.04	81.50	-17	10,708	-0.16%
2018/09/20	6	74.62	10	75.08	74.60	-4	10,431	-0.04%
2018/09/19	34	76.00	33	76.28	74.30	1	10,444	0.01%
2018/09/18	117	71.98	113	72.17	73.90	4	10,448	0.04%	大買/大賣/
2018/09/17	103	73.90	109	74.29	74.70	-6	10,570	-0.06%	大買/大賣/
2018/09/14	26	68.88	37	69.60	72.10	-11	10,320	-0.11%
2018/09/13	22	66.12	23	65.97	65.60	-1	10,254	-0.01%
2018/09/12	19	66.67	28	66.00	64.40	-9	10,255	-0.09%
2018/09/11	19	69.91	6	70.55	69.50	13	10,055	0.13%
2018/09/10	36	72.38	19	72.38	69.50	17	9,872	0.17%
2018/09/07	26	79.30	20	78.89	77.20	6	9,740	0.06%
2018/09/06	3	84.40	3	85.07	85.00	0	9,688	0.00%
2018/09/04	1	82.90	2	84.30	84.40	-1	10,053	-0.01%
2018/09/03	5	84.22	1	83.80	83.80	4	10,218	0.04%
2018/08/30	12	89.14	7	89.69	87.50	5	10,763	0.05%
2018/08/29	37	86.75	17	87.68	87.40	20	11,085	0.18%
2018/08/28	25	87.38	16	87.66	87.40	9	11,507	0.08%
2018/08/27	5	86.24	28	87.30	88.20	-23	11,612	-0.20%
2018/08/24	9	83.89	18	83.72	84.50	-9	11,737	-0.08%
2018/08/23	33	86.11	30	86.47	85.20	3	12,123	0.02%
2018/08/22	42	84.64	49	84.13	87.30	-7	12,328	-0.06%
2018/08/21	2	85.50	5	86.62	86.60	-3	12,292	-0.02%
2018/08/20	26	85.98	16	85.49	84.20	10	12,374	0.08%
2018/08/17	28	92.01	12	92.17	90.20	16	12,304	0.13%
2018/08/16	5	91.38	14	91.27	92.80	-9	12,390	-0.07%
2018/08/15	9	90.53	8	90.36	90.30	1	12,514	0.01%
2018/08/14	5	90.28	19	88.96	91.50	-14	12,602	-0.11%
2018/08/13	39	89.02	25	88.46	88.40	14	12,638	0.11%
2018/08/10	32	94.19	30	95.64	93.00	2	12,649	0.02%
2018/08/09	48	96.63	38	96.87	96.10	10	12,911	0.08%
2018/08/08	46	97.93	38	98.57	95.60	8	13,595	0.06%
2018/08/07	43	102.09	46	102.49	102.50	-3	13,996	-0.02%
2018/08/06	4	99.05	2	99.25	99.50	2	14,580	0.01%
2018/08/03	6	93.88	29	94.32	97.00	-23	15,125	-0.15%
2018/08/02	67	93.85	56	93.97	92.00	11	15,089	0.07%
2018/08/01	44	99.76	31	100.28	99.20	13	15,010	0.09%
2018/07/31	5	106.60	4	108.00	105.00	1	15,036	0.01%
2018/07/30	27	108.22	18	108.11	107.00	9	15,173	0.06%
2018/07/27	3	109.50	3	111.33	113.00	0	15,325	0.00%
2018/07/26	3	110.33	1	111.00	110.00	2	15,574	0.01%
2018/07/25	3	112.00	8	112.69	113.00	-5	15,812	-0.03%
2018/07/24	2	109.00	8	110.44	112.00	-6	15,928	-0.04%
2018/07/23	10	107.50	7	108.14	108.00	3	16,091	0.02%
2018/07/20	7	115.50	10	116.20	115.00	-3	16,295	-0.02%
2018/07/19	7	115.36	13	115.08	115.50	-6	16,418	-0.04%
2018/07/18	2	114.50	2	116.00	109.50	0	16,549	0.00%
2018/07/17	13	115.46	0	0.00	115.00	13	16,632	0.08%
2018/07/16	6	115.08	7	115.79	116.50	-1	16,937	-0.01%
2018/07/13	3	117.00	2	116.75	114.50	1	17,483	0.01%
2018/07/12	2	114.00	4	115.13	116.00	-2	17,768	-0.01%
2018/07/11	11	112.45	9	113.28	113.00	2	18,121	0.01%
2018/07/10	4	115.88	2	116.25	115.00	2	18,706	0.01%
2018/07/09	15	113.53	8	114.81	114.00	7	19,373	0.04%
2018/07/06	705	111.19	128	109.93	117.50	577	19,510	2.96%	大買/大賣/鉅額交易
2018/07/05	58	109.10	663	109.83	107.00	-605	19,568	-3.09%	大賣/鉅額交易
2018/07/04	28	108.39	20	109.43	107.00	8	19,769	0.04%
2018/07/03	6	116.08	8	116.69	115.50	-2	20,025	-0.01%
2018/07/02	324	118.73	300	120.06	115.50	24	20,029	0.12%	大買/大賣/
2018/06/29	6	122.25	4	123.38	123.00	2	19,974	0.01%
2018/06/28	319	126.50	12	126.25	123.00	307	20,003	1.53%	大買/鉅額交易
2018/06/27	210	125.57	518	125.77	128.00	-308	20,283	-1.52%	大買/大賣/鉅額交易
2018/06/26	15	128.27	34	128.63	125.00	-19	20,572	-0.09%
2018/06/25	153	124.12	11	124.00	127.00	142	20,422	0.70%	大買/鉅額交易
2018/06/22	24	124.38	165	124.75	124.00	-141	20,571	-0.69%	大賣/鉅額交易
2018/06/21	11	127.55	25	127.86	129.00	-14	20,592	-0.07%
2018/06/20	51	120.98	29	122.66	123.00	22	20,819	0.11%
2018/06/19	27	124.57	17	125.15	124.00	10	21,083	0.05%
2018/06/15	12	126.79	16	127.81	128.00	-4	21,343	-0.02%
2018/06/14	42	126.13	55	127.35	127.50	-13	21,757	-0.06%
2018/06/13	24	126.00	28	126.96	127.50	-4	22,584	-0.02%
2018/06/12	7	128.21	14	128.39	128.00	-7	22,755	-0.03%
2018/06/11	30	123.00	34	123.60	125.50	-4	22,574	-0.02%
2018/06/08	69	118.96	61	118.90	120.50	8	22,440	0.04%
2018/06/07	32	124.64	29	125.34	125.00	3	22,077	0.01%
2018/06/06	32	125.42	61	124.02	128.00	-29	22,058	-0.13%
2018/06/05	101	127.95	69	129.76	122.50	32	21,956	0.15%	大買/
2018/06/04	4	135.88	23.1	136.09	136.00	-19.1	21,514	-0.09%
2018/06/01	13	137.81	10	138.00	137.00	3	21,474	0.01%
2018/05/31	32	146.02	36	146.75	141.00	-4	21,435	-0.02%
2018/05/30	20	144.13	12	144.54	143.00	8	20,992	0.04%
2018/05/29	18	144.17	14	145.32	143.00	4	20,769	0.02%
2018/05/28	15	143.20	22	143.66	142.00	-7	20,607	-0.03%
2018/05/25	8	139.44	11	140.27	140.00	-3	20,488	-0.01%
2018/05/24	7	137.57	7	137.71	138.00	0	20,424	0.00%
2018/05/23	21	138.14	19	138.87	137.00	2	20,377	0.01%
2018/05/22	9	138.11	8	138.00	136.50	1	20,225	0.00%
2018/05/21	8	140.69	10	139.80	141.00	-2	20,225	-0.01%
2018/05/18	21	138.60	22	138.45	139.00	-1	20,217	0.00%
2018/05/17	55	139.21	44	139.24	136.50	11	20,166	0.05%
2018/05/16	184	148.42	199	148.12	141.50	-15	20,054	-0.07%	大買/大賣/
2018/05/15	112	144.48	67	144.31	141.00	45	19,651	0.23%	大買/
2018/05/14	77	147.40	120	146.87	151.00	-43	19,438	-0.22%	大賣/
2018/05/11	110	139.10	94	139.92	137.50	16	18,840	0.08%	大買/
2018/05/10	7	132.07	16	133.09	135.50	-9	18,366	-0.05%
2018/05/09	3	133.67	1	135.00	131.00	2	18,655	0.01%
2018/05/08	47	133.81	37	134.28	132.00	10	18,633	0.05%
2018/05/07	31	130.32	33	131.55	131.00	-2	18,638	-0.01%
2018/05/04	12	127.50	10	127.95	127.00	2	18,647	0.01%
2018/05/03	48	133.81	31	134.74	130.50	17	19,036	0.09%
2018/05/02	47	134.03	64	134.23	134.50	-17	19,101	-0.09%
2018/04/30	8	129.56	3	130.17	129.00	5	19,276	0.03%
2018/04/27	26	132.08	38	132.66	131.00	-12	19,738	-0.06%
2018/04/26	40	128.05	47	129.07	128.50	-7	20,196	-0.03%
2018/04/25	21	123.76	20	125.03	124.00	1	20,437	0.00%
2018/04/24	33	121.33	26	121.92	120.50	7	20,453	0.03%
2018/04/23	8	130.31	0	0.00	128.00	8	20,274	0.04%
2018/04/20	53	134.14	32	134.86	133.00	21	20,187	0.10%
2018/04/19	73	138.56	88	139.11	138.50	-15	19,928	-0.08%
2018/04/18	82	129.79	116	130.39	133.00	-34	19,375	-0.18%	大賣/
2018/04/17	166	132.48	118	133.34	127.50	48	19,068	0.25%	大買/大賣/
2018/04/16	76	134.64	97	134.69	139.00	-21	18,751	-0.11%
2018/04/13	226	128.22	183	127.37	130.00	43	18,183	0.24%	大買/大賣/
2018/04/12	17	116.62	31.2	118.47	120.00	-14.2	17,461	-0.08%
2018/04/11	89	118.93	112	118.80	116.50	-23	17,297	-0.13%	大賣/
2018/04/10	70	116.74	66	116.89	115.50	4	17,082	0.02%
2018/04/09	26	109.88	89	111.49	115.50	-63	17,027	-0.37%
2018/04/03	12	106.25	10	106.65	105.50	2	16,574	0.01%
2018/04/02	25	105.96	4	106.75	105.00	21	16,475	0.13%
2018/03/31	17	105.97	9	106.22	106.50	8	16,428	0.05%
2018/03/30	56	108.79	163	109.78	107.50	-107	16,426	-0.65%	大賣/鉅額交易
2018/03/29	342	108.48	227	107.59	107.50	115	16,147	0.71%	大買/大賣/鉅額交易
2018/03/28	24	101.69	32	102.25	102.00	-8	15,663	-0.05%
2018/03/27	54	103.84	52	104.51	104.50	2	15,543	0.01%
2018/03/26	10	100.50	12	100.47	100.50	-2	15,389	-0.01%
2018/03/23	83	100.01	49	101.15	99.10	34	15,300	0.22%
2018/03/22	90	108.14	61	109.27	105.50	29	14,998	0.19%
2018/03/21	97	107.96	290	109.38	107.00	-193	14,641	-1.32%	大賣/鉅額交易
2018/03/20	343	109.37	88	106.76	111.00	255	14,362	1.78%	大買/鉅額交易
2018/03/19	412	107.74	737	106.08	105.50	-325	13,950	-2.33%	大買/大賣/鉅額交易
2018/03/16	385	99.71	86	99.21	98.80	299	13,064	2.29%	大買/鉅額交易
2018/03/15	3	95.77	6	96.27	96.10	-3	12,772	-0.02%
2018/03/14	11	95.58	15	95.85	95.80	-4	12,853	-0.03%
2018/03/13	24	98.00	15	98.65	97.20	9	13,013	0.07%
2018/03/12	34	97.75	38	98.00	97.30	-4	13,020	-0.03%
2018/03/09	13	94.98	52	94.65	95.60	-39	12,930	-0.30%
2018/03/08	4	91.55	6	92.17	91.80	-2	12,835	-0.02%
2018/03/07	11	91.04	8	91.76	90.90	3	12,893	0.02%
2018/03/06	9	90.84	24	90.48	91.50	-15	13,000	-0.12%
2018/03/05	6	87.98	2	88.15	87.50	4	13,032	0.03%
2018/03/02	3	88.10	4	88.58	88.90	-1	13,097	-0.01%
2018/03/01	12	89.52	9	89.19	89.10	3	13,126	0.02%
2018/02/27	8	90.13	7	90.71	89.80	1	13,196	0.01%
2018/02/26	21	91.64	9	93.60	90.80	12	13,182	0.09%
2018/02/23	38	94.83	32	93.43	92.30	6	13,170	0.05%
2018/02/22	18	92.96	14	93.65	93.60	4	13,360	0.03%
2018/02/21	8	93.23	25	92.40	93.80	-17	13,935	-0.12%
2018/02/12	17	88.52	8	90.05	88.00	9	13,860	0.06%
2018/02/09	14	88.99	144	87.49	89.00	-130	13,859	-0.94%	大賣/鉅額交易
2018/02/08	130	93.64	40	93.82	93.70	90	13,774	0.65%	大買/
2018/02/07	140	96.94	421	97.35	96.10	-281	13,596	-2.07%	大買/大賣/鉅額交易
2018/02/06	188	93.31	24	94.47	92.50	164	13,462	1.22%	大買/鉅額交易
2018/02/05	204	98.77	15	99.25	101.50	189	13,530	1.40%	大買/鉅額交易
2018/02/02	17	100.06	139	100.05	99.90	-122	13,821	-0.88%	大賣/鉅額交易
2018/02/01	190	102.73	58	103.76	102.00	132	13,956	0.95%	大買/鉅額交易
2018/01/31	27	98.74	91	98.93	101.50	-64	13,751	-0.47%
2018/01/30	95	100.36	184	100.95	100.50	-89	13,742	-0.65%	大賣/
2018/01/29	145	98.27	29	97.21	99.50	116	13,513	0.86%	大買/鉅額交易
2018/01/26	131	99.94	195	101.60	94.40	-64	13,519	-0.47%	大買/大賣/
2018/01/25	145	99.52	96	99.06	100.00	49	13,241	0.37%	大買/
2018/01/24	52	98.83	157	99.10	99.00	-105	13,005	-0.81%	大賣/鉅額交易
2018/01/23	216	98.80	74	97.82	97.50	142	12,675	1.12%	大買/鉅額交易
2018/01/22	26	93.05	302	93.07	97.60	-276	12,323	-2.24%	大賣/鉅額交易
2018/01/19	246	88.07	39	87.33	88.80	207	12,166	1.70%	大買/鉅額交易
2018/01/18	5	82.82	26	83.87	83.70	-21	11,858	-0.18%
2018/01/17	10	81.74	0	0.00	81.40	10	12,138	0.08%
2018/01/16	7	81.83	17	81.95	81.50	-10	12,388	-0.08%
2018/01/15	2	81.20	5	81.64	81.90	-3	12,650	-0.02%
2018/01/12	7	80.13	6	80.18	80.00	1	13,230	0.01%
2018/01/11	2	79.00	0	0.00	79.10	2	13,565	0.01%
2018/01/10	2	79.80	21	79.98	79.00	-19	13,939	-0.14%
2018/01/09	5	81.64	10	82.68	81.50	-5	14,253	-0.04%
2018/01/08	9	81.79	8	81.19	81.20	1	14,810	0.01%
2018/01/05	28	82.88	28	82.62	81.70	0	15,666	0.00%
2018/01/04	17	81.49	4	81.75	81.40	13	16,200	0.08%
2018/01/03	32	79.13	30	80.35	81.60	2	16,207	0.01%
2018/01/02	0	0.00	1	76.40	76.30	-1	16,057	-0.01%