中美晶 (5483)-凱基-信義券商分點個股進出

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
153.5
漲跌
▲1.5
漲幅
+0.99%
成交量
2,322張
產業
上櫃半導體類股
1582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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/12/12	0	0.00	11	152.50	153.50	-11	3,560	-0.31%
2024/12/10	5	153.50	0	0.00	153.50	5	3,578	0.14%
2024/12/06	1	155.50	0	0.00	155.50	1	3,564	0.03%
2024/12/05	1	155.50	0	0.00	156.00	1	3,566	0.03%
2024/12/03	1	157.50	0	0.00	155.00	1	3,564	0.03%
2024/12/02	1	155.00	1	157.00	157.00	0	3,534	0.00%
2024/11/13	3	158.00	2	159.75	158.00	1	3,127	0.03%
2024/11/12	0	0.00	2	158.00	159.50	-2	3,126	-0.06%
2024/11/11	4.5	162.83	0	0.00	163.00	4.5	3,094	0.15%
2024/11/08	2	162.75	0	0.00	163.50	2	3,044	0.07%
2024/11/07	1	153.49	1	155.00	155.50	0	2,950	0.00%
2024/11/05	1	154.00	0	0.00	157.00	1	2,909	0.03%
2024/11/04	2	155.50	0	0.00	154.50	2	2,924	0.07%
2024/11/01	1	158.48	1	155.50	158.50	0	3,005	0.00%
2024/10/30	0	158.25	0	0.00	157.50	0	3,020	0.00%
2024/10/29	1	159.03	0	0.00	159.00	1	3,029	0.03%
2024/10/24	2	163.00	0	0.00	162.00	2	3,162	0.06%
2024/10/22	0.5	164.00	0	0.00	163.50	0.5	3,300	0.02%
2024/10/18	0	164.00	0	0.00	162.00	0	3,442	0.00%
2024/10/16	3	165.50	0	0.00	165.00	3	3,566	0.08%
2024/10/15	0	167.00	0	0.00	166.50	0	3,587	0.00%
2024/10/14	2	168.50	0	0.00	168.50	2	3,593	0.06%
2024/10/11	1	165.01	0	0.00	166.00	1	3,592	0.03%
2024/10/08	2	166.51	0	0.00	166.00	2	3,573	0.06%
2024/10/07	4	168.50	0	0.00	168.00	4	3,587	0.11%
2024/10/04	2	172.75	0	0.00	170.00	2	3,585	0.06%
2024/09/30	1	176.00	0	0.00	177.00	1	3,577	0.03%
2024/09/27	0	0.00	2	177.00	175.00	-2	3,614	-0.06%
2024/09/26	2	174.00	0	0.00	173.00	2	3,660	0.05%
2024/09/24	0	173.50	0	0.00	172.00	0	3,608	0.00%
2024/09/23	3	176.17	2	177.25	175.50	1	3,506	0.03%
2024/09/20	4.1	180.12	0	0.00	178.50	4.1	3,469	0.12%
2024/09/19	4	182.88	0	0.00	181.50	4	3,449	0.12%
2024/09/11	1	180.05	0	0.00	180.50	1	3,550	0.03%
2024/09/10	0	186.00	0	0.00	184.00	0	3,502	0.00%
2024/09/09	0	188.00	0	0.00	185.00	0	3,506	0.00%
2024/09/06	0	189.50	0	0.00	189.00	0	3,514	0.00%
2024/09/04	1	195.91	1	190.00	189.00	0	3,535	0.00%
2024/08/27	0	196.00	0	0.00	199.00	0	3,748	0.00%
2024/08/05	0.1	181.00	2	181.75	182.00	-1.9	4,312	-0.04%
2024/08/01	0	0.00	5	196.50	198.50	-5	4,283	-0.12%
2024/07/30	1	192.97	1	194.00	198.00	0	4,293	0.00%
2024/07/29	0	196.00	0	0.00	195.00	0	4,267	0.00%
2024/07/26	0.2	200.00	0	0.00	199.50	0.2	4,242	0.00%
2024/07/22	0	0.00	0.4	219.50	215.50	-0.4	4,130	-0.01%
2024/07/17	1	229.50	0	0.00	223.50	1	3,999	0.03%
2024/07/15	0	0.00	1	233.00	233.00	-1	4,115	-0.02%
2024/07/12	0	0.00	1	231.50	232.50	-1	4,145	-0.02%
2024/07/11	0	0.00	1	230.00	231.00	-1	4,157	-0.02%
2024/07/10	0	0.00	3	227.00	229.00	-3	4,272	-0.07%
2024/07/09	1	223.50	0	0.00	225.50	1	4,295	0.02%
2024/07/08	0	0.00	0.1	224.00	224.50	-0.1	4,285	0.00%
2024/07/05	0	0.00	1	221.50	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	4	221.00	222.00	-4	4,235	-0.09%
2024/07/02	5	214.20	2	216.50	217.00	3	4,160	0.07%
2024/07/01	0	0.00	1	221.00	222.00	-1	4,050	-0.02%
2024/06/28	0.4	217.50	0	0.00	217.50	0.4	4,044	0.01%
2024/06/27	7	218.86	2	219.75	218.00	5	4,159	0.12%
2024/06/26	1	220.50	36	220.32	221.50	-35	4,453	-0.79%
2024/06/24	3	214.50	3	215.00	213.50	0	4,934	0.00%
2024/06/21	0	0.00	1	215.50	214.00	-1	5,046	-0.02%
2024/06/20	1	216.00	1	215.00	215.50	0	5,106	0.00%
2024/06/19	1	219.00	23	214.43	210.50	-22	5,254	-0.42%
2024/06/18	0	212.00	5	213.70	214.00	-5	5,567	-0.09%
2024/06/17	1	210.50	3	210.00	212.50	-2	6,185	-0.03%
2024/06/14	3	210.00	0	0.00	210.50	3	6,672	0.04%
2024/06/13	0	0.00	1.1	212.45	211.50	-1.1	6,736	-0.02%
2024/06/12	1	213.00	1	211.50	212.50	0	6,807	0.00%
2024/06/11	3	207.00	2.2	210.41	210.00	0.8	6,994	0.01%
2024/06/06	1	212.00	0.1	212.00	212.00	0.9	7,245	0.01%
2024/06/05	0	0.00	3	213.17	213.50	-3	7,340	-0.04%
2024/06/04	0	0.00	5	213.00	212.50	-5	7,787	-0.06%
2024/06/03	1	212.50	4	209.00	214.00	-3	7,889	-0.04%
2024/05/30	2	199.50	5	203.50	205.50	-3	7,872	-0.04%
2024/05/29	0	0.00	0.1	202.50	203.00	-0.1	7,885	0.00%
2024/05/24	2	202.50	0	0.00	202.50	2	7,948	0.03%
2024/05/20	0	0.00	3	200.17	199.00	-3	7,770	-0.04%
2024/05/17	4	197.50	11	194.91	195.50	-7	7,679	-0.09%
2024/05/15	0	0.00	0	190.50	191.00	0	7,680	0.00%
2024/05/13	4	189.25	0	0.00	189.00	4	7,797	0.05%
2024/05/07	3	193.00	0	0.00	194.00	3	7,657	0.04%
2024/05/03	2	194.25	0	0.00	192.50	2	7,644	0.03%
2024/04/29	0	0.00	2	193.50	194.50	-2	7,770	-0.03%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	0.00	1	194.50	194.00	-1	7,903	-0.01%
2024/04/23	2	189.00	0	0.00	188.50	2	7,969	0.03%
2024/04/22	2	189.00	1	188.50	188.50	1	8,055	0.01%
2024/04/19	0	194.00	0	0.00	192.00	0	8,008	0.00%
2024/04/18	1	198.50	0	200.00	199.50	1	7,978	0.01%
2024/04/16	4.2	198.93	0	0.00	199.00	4.2	8,071	0.05%
2024/04/15	4	207.63	0	0.00	208.50	4	7,963	0.05%
2024/04/10	2	211.00	0	0.00	211.00	2	8,052	0.02%
2024/04/08	0	0.00	1	210.00	210.50	-1	8,228	-0.01%
2024/04/03	0	0.00	2	212.50	211.00	-2	8,250	-0.02%
2024/04/02	4	210.25	2	209.25	209.50	2	8,294	0.02%
2024/04/01	2	209.50	0	0.00	208.00	2	8,371	0.02%
2024/03/29	2	214.75	26	214.48	214.50	-24	8,349	-0.29%
2024/03/28	6	218.25	12	215.21	215.00	-6	8,105	-0.07%
2024/03/27	9	217.56	6	221.23	223.50	3	7,891	0.04%
2024/03/26	5	218.00	9.2	220.59	214.00	-4.2	7,710	-0.05%
2024/03/25	2	221.75	8	220.63	220.00	-6	7,706	-0.08%
2024/03/22	7	227.93	5.1	223.01	224.00	1.9	7,788	0.02%
2024/03/21	10	235.70	8.8	233.61	232.50	1.2	7,772	0.02%
2024/03/20	33.3	235.24	18.1	236.53	240.00	15.2	7,614	0.20%
2024/03/19	19.4	222.91	10	224.95	226.00	9.4	7,048	0.13%
2024/03/18	2	205.75	2	208.50	207.50	0	6,610	0.00%
2024/03/14	13	212.62	3	211.17	208.50	10	6,596	0.15%
2024/03/13	22	217.77	1.1	217.26	215.50	20.9	6,432	0.32%
2024/03/12	1.1	211.68	2	212.50	214.50	-0.9	6,260	-0.01%
2024/03/11	14	210.21	1	211.50	209.00	13	6,205	0.21%
2024/03/08	26	217.19	7	213.43	209.00	19	6,145	0.31%
2024/03/07	3	199.17	3	200.50	200.50	0	5,714	0.00%
2024/03/06	0	0.00	0.1	196.50	197.00	-0.1	5,628	0.00%
2024/03/05	0	0.00	2	196.50	197.00	-2	5,650	-0.04%
2024/03/04	0	0.00	1	193.00	193.50	-1	5,690	-0.02%
2024/03/01	0	0.00	3	190.67	189.50	-3	5,804	-0.05%
2024/02/29	1	185.50	1	185.50	185.50	0	5,752	0.00%
2024/02/27	1	186.50	0	0.00	186.00	1	5,798	0.02%
2024/02/23	0	0.00	0.1	188.00	187.00	-0.1	5,808	0.00%
2024/02/22	0.1	187.50	0	0.00	188.50	0.1	5,836	0.00%
2024/02/21	0	0.00	0.1	185.00	185.50	-0.1	5,847	0.00%
2024/02/20	0.1	185.00	0	0.00	186.00	0.1	5,879	0.00%
2024/02/19	2	184.00	3	184.50	184.50	-1	5,904	-0.02%
2024/02/16	0	182.00	6	182.50	184.00	-6	5,919	-0.10%
2024/02/15	3.1	184.33	0	0.00	184.00	3.1	5,927	0.05%
2024/02/05	0.1	191.37	1	192.00	192.00	-0.9	5,864	-0.02%
2024/02/02	3	191.50	0	0.00	191.00	3	5,886	0.05%
2024/01/26	1	192.00	0	0.00	192.50	1	6,078	0.02%
2024/01/25	2	195.00	0	0.00	195.00	2	6,152	0.03%
2024/01/24	0	0.00	5	202.20	203.50	-5	6,207	-0.08%
2024/01/23	0	0.00	4	200.25	201.00	-4	6,164	-0.06%
2024/01/22	0	0.00	3	199.00	196.00	-3	6,117	-0.05%
2024/01/17	1	193.00	0	0.00	191.00	1	5,984	0.02%
2024/01/16	3	194.50	2	194.25	196.00	1	5,862	0.02%
2024/01/09	2	193.50	0	0.00	193.00	2	5,525	0.04%
2024/01/08	0.2	191.00	0	0.00	192.50	0.2	5,490	0.00%
2024/01/05	1	189.50	1	190.00	191.50	0	5,465	0.00%
2024/01/04	2	191.50	0	0.00	191.50	2	5,417	0.04%
2024/01/03	4	192.38	0	0.00	193.00	4	5,373	0.07%
2023/12/29	1	192.02	0	0.00	196.00	1	5,147	0.02%
2023/12/28	1	197.98	2.1	197.55	196.00	-1.1	5,112	-0.02%
2023/12/27	1	199.01	0	0.00	200.50	1	5,047	0.02%
2023/12/26	0	0.00	2.1	204.46	207.50	-2.1	4,939	-0.04%
2023/12/20	1	197.50	0	0.00	198.00	1	4,595	0.02%
2023/12/19	3	196.17	2	199.50	200.50	1	4,467	0.02%
2023/12/18	3.1	199.20	2	202.25	200.50	1.1	4,314	0.02%
2023/12/15	0	0.00	3	194.83	197.50	-3	4,171	-0.07%
2023/12/14	0	0.00	2	190.25	191.50	-2	3,986	-0.05%
2023/12/13	2	187.25	2	188.00	187.50	0	3,933	0.00%
2023/12/12	3	190.00	13.1	188.94	190.50	-10.1	3,934	-0.26%
2023/12/06	0	0.00	4	184.50	184.50	-4	3,910	-0.10%
2023/12/05	1	179.50	6	179.83	180.50	-5	3,885	-0.13%
2023/12/04	1	182.50	0	0.00	183.00	1	3,840	0.03%
2023/12/01	0	0.00	1	184.50	184.50	-1	3,828	-0.03%
2023/11/30	2	184.25	0	0.00	183.00	2	3,797	0.05%
2023/11/29	0	0.00	1	184.00	185.00	-1	3,750	-0.03%
2023/11/28	2.2	182.45	24	182.98	182.00	-21.8	3,641	-0.60%
2023/11/24	2	179.00	43	178.36	179.00	-41	3,449	-1.19%
2023/11/20	0	0.00	3	175.00	175.00	-3	3,336	-0.09%
2023/11/14	0	0.00	20	172.68	173.50	-20	3,212	-0.62%
2023/11/10	3	175.17	0	0.00	175.00	3	3,157	0.10%
2023/11/08	0	0.00	2	174.00	172.50	-2	3,184	-0.06%
2023/11/03	0	0.00	8	172.56	173.00	-8	3,136	-0.26%
2023/11/02	1	172.50	0	0.00	173.00	1	3,191	0.03%
2023/11/01	0	0.00	44	168.32	170.00	-44	3,118	-1.41%
2023/10/31	2	163.00	1	163.50	163.50	1	3,015	0.03%
2023/10/30	0	0.00	3	163.67	164.50	-3	3,108	-0.10%
2023/10/27	1	161.00	0	0.00	161.50	1	3,136	0.03%
2023/10/26	1	159.00	0	0.00	159.00	1	3,209	0.03%
2023/10/25	0	0.00	1	163.50	162.50	-1	3,262	-0.03%
2023/10/20	24	161.50	2	161.50	161.50	22	3,591	0.61%
2023/10/19	31	162.19	0	0.00	162.50	31	3,703	0.84%
2023/10/18	46	164.51	3	164.50	163.50	43	3,798	1.13%
2023/10/16	0	0.00	1	165.50	166.00	-1	4,055	-0.02%
2023/10/12	1	164.00	0	0.00	166.50	1	4,350	0.02%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/25	0	0.00	2	159.75	160.50	-2	5,316	-0.04%
2023/09/21	1	160.00	2	159.00	158.00	-1	5,345	-0.02%
2023/09/11	0	0.00	1	158.00	157.00	-1	5,353	-0.02%
2023/09/08	2	156.25	1	157.00	155.50	1	5,383	0.02%
2023/09/07	0	0.00	2	160.50	158.00	-2	5,393	-0.04%
2023/09/06	1	158.00	1	159.50	158.50	0	5,367	0.00%
2023/09/05	1	159.50	0	0.00	160.00	1	5,363	0.02%
2023/09/04	1	160.00	1	160.00	160.00	0	5,371	0.00%
2023/09/01	5	158.00	1.5	158.00	158.50	3.5	5,370	0.07%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	0.00	2	157.00	156.50	-2	5,424	-0.04%
2023/08/29	1	154.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	1	153.50	1	155.00	154.50	0	5,537	0.00%
2023/08/23	0	0.00	1	155.00	155.00	-1	5,562	-0.02%
2023/08/18	2	154.25	0	0.00	154.00	2	5,687	0.04%
2023/08/16	0	0.00	3	152.00	152.00	-3	5,669	-0.05%
2023/08/15	0	0.00	1	155.00	153.00	-1	5,663	-0.02%
2023/08/14	2	151.75	1	153.00	154.50	1	5,662	0.02%
2023/08/10	1	158.00	0	0.00	158.50	1	5,613	0.02%
2023/08/08	2	160.75	0	0.00	161.50	2	5,567	0.04%
2023/08/04	0	0.00	1	162.00	165.50	-1	5,469	-0.02%
2023/08/02	1	164.00	66	164.12	163.00	-65	5,465	-1.19%
2023/08/01	2	170.25	0	0.00	168.50	2	5,424	0.04%
2023/07/31	2.1	170.57	1	172.50	171.50	1.1	5,375	0.02%
2023/07/28	1	170.00	0	0.00	171.00	1	5,311	0.02%
2023/07/27	1	170.00	1	170.50	169.50	0	5,230	0.00%
2023/07/26	4	168.13	18	169.89	165.50	-14	5,150	-0.27%
2023/07/24	0	0.00	0	180.50	180.50	0	4,881	0.00%
2023/07/21	0	0.00	48	178.45	180.00	-48	4,755	-1.01%
2023/07/20	1	180.50	0	0.00	181.50	1	4,673	0.02%
2023/07/18	1	180.00	14	179.50	183.00	-13	4,378	-0.30%
2023/07/17	0	0.00	3	182.67	182.00	-3	4,233	-0.07%
2023/07/14	30	184.75	0	178.50	185.00	30	4,107	0.73%
2023/07/13	28	179.91	1	179.50	177.50	27	3,826	0.71%
2023/07/12	14	172.29	6	173.67	176.50	8	3,439	0.23%
2023/07/11	1	162.00	1	162.50	162.50	0	3,081	0.00%
2023/07/07	1	158.00	2	159.00	159.00	-1	3,079	-0.03%
2023/07/06	2	161.00	2	161.50	161.00	0	3,086	0.00%
2023/07/05	0.2	162.00	0	0.00	161.50	0.2	3,110	0.01%
2023/06/30	0	0.00	1	160.50	161.50	-1	3,136	-0.03%
2023/06/29	23	159.50	1	160.00	159.00	22	3,114	0.71%
2023/06/28	1	157.50	1	160.50	158.00	0	3,117	0.00%
2023/06/27	3	157.83	2	159.25	157.50	1	3,127	0.03%
2023/06/26	1	154.50	2	158.00	157.00	-1	3,104	-0.03%
2023/06/21	34	156.72	0	0.00	156.00	34	3,097	1.10%
2023/06/16	0	0.00	1	164.00	164.00	-1	3,044	-0.03%
2023/06/15	1	161.50	2	161.00	161.50	-1	3,018	-0.03%
2023/06/14	0	0.00	1	161.00	160.00	-1	3,166	-0.03%
2023/06/13	0	0.00	1	159.00	159.50	-1	3,155	-0.03%
2023/06/06	6	157.75	0	0.00	157.00	6	3,200	0.19%
2023/06/05	0	0.00	1	160.50	160.00	-1	3,184	-0.03%
2023/05/31	0	0.00	2	159.00	159.00	-2	3,155	-0.06%
2023/05/29	0	0.00	2	159.75	159.50	-2	3,164	-0.06%
2023/05/26	2	158.00	0	0.00	158.50	2	3,150	0.06%
2023/05/25	29	157.02	0	0.00	156.50	29	3,128	0.93%
2023/05/22	1	151.00	1	153.00	153.00	0	3,047	0.00%
2023/05/18	0	0.00	1	153.00	152.50	-1	3,002	-0.03%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/11	1	147.00	0	0.00	146.50	1	2,950	0.03%
2023/05/09	0	0.00	0.1	153.50	151.00	-0.1	2,947	0.00%
2023/05/08	6.1	152.51	3	153.17	154.50	3.1	2,946	0.11%
2023/05/03	1	147.00	0	0.00	147.00	1	2,980	0.03%
2023/04/27	0	0.00	5	146.00	146.50	-5	3,122	-0.16%
2023/04/25	4	144.38	0	0.00	144.00	4	3,132	0.13%
2023/04/21	2	149.00	1	152.50	149.00	1	3,251	0.03%
2023/04/20	0	0.00	2	151.00	149.00	-2	3,261	-0.06%
2023/04/19	1	152.01	0	0.00	151.50	1	3,293	0.03%
2023/04/18	1	153.50	0	0.00	153.00	1	3,307	0.03%
2023/04/12	8	155.63	0	0.00	156.00	8	3,362	0.24%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	2	157.00	12.2	157.50	156.50	-10.2	3,374	-0.30%
2023/04/07	0.2	154.00	1	154.50	154.50	-0.8	3,330	-0.02%
2023/04/06	18	153.33	0	0.00	152.50	18	3,321	0.54%
2023/03/30	1	157.00	1	156.00	156.50	0	3,324	0.00%
2023/03/28	1	155.00	0	0.00	154.00	1	3,451	0.03%
2023/03/24	0	0.00	1	156.00	156.50	-1	3,506	-0.03%
2023/03/21	0	0.00	1	152.50	152.50	-1	3,432	-0.03%
2023/03/20	2	152.50	0	0.00	152.00	2	3,439	0.06%
2023/03/17	1	153.50	0	0.00	154.00	1	3,404	0.03%
2023/03/10	3	159.00	0	0.00	156.00	3	3,232	0.09%
2023/03/08	1	160.50	1	161.50	162.00	0	3,232	0.00%
2023/03/07	1	161.00	1	161.00	161.50	0	3,229	0.00%
2023/03/06	0	0.00	142	159.29	159.50	-142	3,222	-4.41%	大賣/鉅額交易
2023/03/03	5	158.00	1	159.00	158.00	4	3,214	0.12%
2023/03/01	1	153.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	1	161.00	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	161.00	9	162.61	164.50	-8	3,185	-0.25%
2023/02/22	5	160.00	0	0.00	160.00	5	3,228	0.15%
2023/02/21	0	0.00	1	162.50	161.50	-1	3,301	-0.03%
2023/02/20	1	161.50	0	0.00	161.50	1	3,438	0.03%
2023/02/16	0	0.00	1	160.50	162.00	-1	3,714	-0.03%
2023/02/15	10	160.00	0	0.00	157.50	10	3,886	0.26%
2023/02/14	1	161.50	0	0.00	161.50	1	3,988	0.03%
2023/02/13	1	161.00	0	0.00	162.00	1	4,029	0.02%
2023/02/10	20	164.75	15	163.33	163.00	5	4,154	0.12%
2023/02/09	0	0.00	5	166.00	166.00	-5	4,266	-0.12%
2023/02/08	0	0.00	52	164.80	165.00	-52	4,329	-1.20%
2023/02/07	117	162.68	0	0.00	163.00	117	4,319	2.71%	大買/鉅額交易
2023/02/06	7	160.07	0	0.00	159.50	7	4,351	0.16%
2023/02/03	58	165.80	2	166.00	165.50	56	4,322	1.30%
2023/02/02	20	166.88	0	0.00	168.00	20	4,322	0.46%
2023/01/31	3	162.50	0	0.00	162.50	3	4,290	0.07%
2023/01/30	0	0.00	5	160.50	160.50	-5	4,233	-0.12%
2023/01/17	0	0.00	1	155.50	156.00	-1	4,179	-0.02%
2023/01/16	3	156.50	0	0.00	155.50	3	4,230	0.07%
2023/01/12	0	0.00	3	158.50	156.50	-3	4,267	-0.07%
2023/01/11	0	0.00	5	159.50	161.50	-5	4,273	-0.12%
2023/01/10	0	0.00	1.2	156.83	156.50	-1.2	4,166	-0.03%
2023/01/09	6	155.50	1	156.00	156.00	5	4,184	0.12%
2023/01/06	0	0.00	9	147.78	150.50	-9	4,186	-0.21%
2023/01/03	0	0.00	11	143.18	145.50	-11	4,428	-0.25%
2022/12/30	1	140.01	6	140.17	139.50	-5	4,437	-0.11%
2022/12/28	2	139.25	0	0.00	138.00	2	4,519	0.04%
2022/12/27	0	0.00	1	145.50	143.50	-1	4,532	-0.02%
2022/12/26	1	143.50	0	0.00	143.00	1	4,613	0.02%
2022/12/23	2	141.25	2	142.75	143.50	0	4,740	0.00%
2022/12/22	4	145.75	0	0.00	145.50	4	4,824	0.08%
2022/12/20	1	144.00	0	0.00	144.00	1	5,049	0.02%
2022/12/19	1	152.50	0	0.00	153.50	1	5,032	0.02%
2022/12/14	0	0.00	1	156.50	157.00	-1	5,017	-0.02%
2022/12/09	1	156.00	0	0.00	154.50	1	5,071	0.02%
2022/12/06	2	157.50	0	0.00	158.50	2	5,068	0.04%
2022/12/05	1	162.00	0	0.00	162.00	1	5,107	0.02%
2022/12/01	0	0.00	1	161.00	161.00	-1	5,195	-0.02%
2022/11/30	1	156.50	1	159.00	159.00	0	5,157	0.00%
2022/11/29	1	156.00	0	0.00	156.00	1	5,186	0.02%
2022/11/24	0	0.00	1	161.00	160.50	-1	5,219	-0.02%
2022/11/18	1	159.00	0	0.00	156.50	1	5,346	0.02%
2022/11/15	0	0.00	8	160.06	162.00	-8	5,155	-0.16%
2022/11/14	0.5	155.50	0	0.00	155.50	0.5	5,060	0.01%
2022/11/11	1.5	155.33	1	157.50	155.00	0.5	5,034	0.01%
2022/11/10	0	0.00	1	146.50	147.00	-1	4,979	-0.02%
2022/11/09	1	141.00	1	140.00	142.00	0	4,940	0.00%
2022/11/08	0	0.00	256	139.69	139.00	-256	4,940	-5.18%	大賣/鉅額交易
2022/11/07	256	137.72	2	134.25	137.50	254	4,873	5.21%	大買/鉅額交易
2022/11/04	2	130.50	2	129.50	130.50	0	4,890	0.00%
2022/11/02	1	127.00	0	0.00	127.00	1	4,998	0.02%
2022/11/01	0	0.00	1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	0	0.00	4	124.25	124.00	-4	5,223	-0.08%
2022/10/28	5	123.10	2	122.00	121.50	3	5,237	0.06%
2022/10/27	2	124.50	1	125.50	125.50	1	5,201	0.02%
2022/10/24	1	123.00	4	126.13	122.00	-3	5,200	-0.06%
2022/10/20	1	121.00	1	122.00	121.50	0	5,159	0.00%
2022/10/19	2	124.00	0	0.00	120.50	2	5,171	0.04%
2022/10/17	1	116.50	0	0.00	121.50	1	5,242	0.02%
2022/10/14	1	122.00	0	0.00	121.50	1	5,266	0.02%
2022/10/13	1	119.50	1	118.00	117.00	0	5,300	0.00%
2022/10/12	1	124.00	1	123.00	123.00	0	5,252	0.00%
2022/10/07	1	131.50	0	0.00	131.00	1	5,208	0.02%
2022/10/06	0	0.00	1	135.50	136.50	-1	5,207	-0.02%
2022/10/05	1	136.00	1	138.00	135.50	0	5,209	0.00%
2022/10/03	1	127.50	1	128.50	129.00	0	5,154	0.00%
2022/09/30	1	128.00	0	0.00	131.00	1	5,141	0.02%
2022/09/29	7	131.57	3	133.00	131.00	4	5,093	0.08%
2022/09/28	1	135.00	0	0.00	132.00	1	5,042	0.02%
2022/09/27	7	138.71	3	138.50	140.50	4	4,938	0.08%
2022/09/21	3	158.83	2	156.50	157.00	1	4,917	0.02%
2022/09/20	1	159.50	1	161.50	161.50	0	4,902	0.00%
2022/09/14	1.2	163.42	1	165.50	165.00	0.2	5,091	0.00%
2022/09/08	0	0.00	1	163.00	163.50	-1	5,360	-0.02%
2022/09/07	1	158.50	0	0.00	158.50	1	5,372	0.02%
2022/08/31	2	167.75	1	167.00	167.50	1	5,561	0.02%
2022/08/29	3	161.00	2	161.00	161.00	1	5,496	0.02%
2022/08/25	0	0.00	2	167.25	167.00	-2	5,535	-0.04%
2022/08/24	1	164.50	1	166.50	164.00	0	5,560	0.00%
2022/08/23	2	162.75	0	0.00	166.00	2	5,648	0.04%
2022/08/19	1	167.50	0	0.00	166.00	1	5,751	0.02%
2022/08/18	1	168.50	2	167.50	169.00	-1	5,698	-0.02%
2022/08/17	0	0.00	1	167.50	167.50	-1	5,659	-0.02%
2022/08/15	2	161.00	1	161.50	160.00	1	5,515	0.02%
2022/08/11	0	0.00	3	159.00	161.00	-3	5,467	-0.05%
2022/08/09	0	0.00	3	156.50	155.50	-3	5,402	-0.06%
2022/08/08	0	0.00	1	150.00	151.50	-1	5,417	-0.02%
2022/08/05	6	147.75	0	0.00	149.00	6	5,544	0.11%
2022/07/29	0	0.00	1	144.00	142.50	-1	5,481	-0.02%
2022/07/28	1	142.00	0	0.00	142.00	1	5,588	0.02%
2022/07/27	1	140.50	1	142.50	143.00	0	5,713	0.00%
2022/07/25	0	0.00	10	144.00	145.00	-10	5,727	-0.17%
2022/07/22	11	145.59	16	146.00	146.00	-5	5,808	-0.09%
2022/07/21	4	144.00	0	0.00	145.50	4	5,817	0.07%
2022/07/20	0	0.00	2	142.25	142.00	-2	5,829	-0.03%
2022/07/19	1	139.00	1	138.50	139.00	0	5,823	0.00%
2022/07/18	12	142.50	2	143.25	144.50	10	5,848	0.17%
2022/07/15	2	140.50	1	140.50	141.00	1	5,809	0.02%
2022/07/14	0	0.00	2	138.50	138.00	-2	5,776	-0.03%
2022/07/13	0	0.00	0	140.50	138.50	0	5,750	0.00%
2022/07/12	1	137.00	2	137.25	136.50	-1	5,740	-0.02%
2022/07/11	0	0.00	3	140.50	141.00	-3	5,750	-0.05%
2022/07/08	3	142.00	22	141.00	140.50	-19	5,736	-0.33%
2022/07/06	5	134.10	2	132.75	133.00	3	5,828	0.05%
2022/07/05	3	135.00	3	136.50	138.00	0	5,852	0.00%
2022/07/04	3	136.67	2	137.75	137.50	1	5,854	0.02%
2022/07/01	8	137.63	0	0.00	139.00	8	5,867	0.14%
2022/06/30	3	141.50	0	0.00	141.00	3	5,781	0.05%
2022/06/29	6	145.67	1	146.50	145.50	5	5,775	0.09%
2022/06/23	1	141.50	2	140.50	143.50	-1	5,748	-0.02%
2022/06/22	0	0.00	2	146.00	143.00	-2	5,747	-0.03%
2022/06/21	0	0.00	1	145.50	146.50	-1	5,723	-0.02%
2022/06/20	1	143.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	3.1	147.49	0	0.00	150.00	3.1	5,724	0.05%
2022/06/16	1	159.00	0	0.00	156.50	1	5,598	0.02%
2022/06/15	2	161.50	0	0.00	162.00	2	5,656	0.04%
2022/06/14	1	159.00	0.1	160.00	160.50	1	5,814	0.02%
2022/06/13	5	163.00	0	0.00	161.50	5	5,805	0.09%
2022/06/09	0	173.00	1	172.50	173.00	-1	5,831	-0.02%
2022/06/08	1	169.00	0	0.00	170.00	1	5,773	0.02%
2022/06/06	0	0.00	1	168.53	171.00	-1	5,863	-0.02%
2022/06/01	0.1	172.00	6.1	170.51	169.50	-6.1	6,035	-0.10%
2022/05/30	7	167.00	3	169.33	170.50	4	5,949	0.07%
2022/05/26	0.1	163.00	0	0.00	159.00	0.1	5,807	0.00%
2022/05/24	0	0.00	18	156.50	156.50	-18	5,923	-0.30%
2022/05/23	0	0.00	3	166.00	162.50	-3	5,895	-0.05%
2022/05/20	0	0.00	0.1	162.50	163.50	-0.1	5,960	0.00%
2022/05/18	2.1	163.81	1	165.00	164.50	1.1	5,926	0.02%
2022/05/17	0	0.00	109	161.66	163.50	-109	5,853	-1.86%	大賣/鉅額交易
2022/05/16	17	162.65	61	160.22	158.50	-44	5,876	-0.75%
2022/05/13	149	160.32	6	161.17	160.50	143	5,791	2.47%	大買/鉅額交易
2022/05/12	1	155.00	3	152.17	152.00	-2	5,708	-0.04%
2022/05/11	1	154.50	40	155.00	155.00	-39	5,794	-0.67%
2022/05/10	3	154.00	3	153.00	155.00	0	5,921	0.00%
2022/05/09	0	0.00	2	151.50	151.00	-2	6,010	-0.03%
2022/05/06	1	153.50	1	155.50	156.00	0	6,134	0.00%
2022/05/05	46	159.13	1	157.50	157.50	45	6,353	0.71%
2022/05/04	7	154.36	1	155.00	153.00	6	6,409	0.09%
2022/04/29	8	148.50	2.1	149.98	149.00	6	6,481	0.09%
2022/04/28	3	145.17	2	147.50	146.50	1	6,540	0.02%
2022/04/27	0	141.00	0	0.00	145.00	0	6,504	0.00%
2022/04/26	2	147.24	0	0.00	146.00	2	6,482	0.03%
2022/04/25	1	144.58	0	0.00	148.00	1	6,546	0.02%
2022/04/20	0	0.00	5	158.50	156.00	-5	6,663	-0.08%
2022/04/19	3	157.67	1	157.00	156.50	2	6,912	0.03%
2022/04/18	5	157.50	0	0.00	156.50	5	7,026	0.07%
2022/04/15	4	156.50	0	0.00	156.00	4	7,085	0.06%
2022/04/14	5	161.50	0	0.00	161.50	5	7,253	0.07%
2022/04/13	1	161.50	0	0.00	162.50	1	7,328	0.01%
2022/04/12	2	161.50	1	160.00	159.50	1	7,483	0.01%
2022/04/11	1	165.50	0	0.00	165.50	1	7,609	0.01%
2022/04/07	2	172.75	0	0.00	171.50	2	7,741	0.03%
2022/03/31	1	176.00	0	0.00	177.00	1	7,894	0.01%
2022/03/29	1	178.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	1	177.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	1	182.00	6	181.50	179.50	-5	8,152	-0.06%
2022/03/24	0	0.00	1	183.50	183.00	-1	8,147	-0.01%
2022/03/22	0	0.00	0.1	180.00	180.00	-0.1	8,237	0.00%
2022/03/18	6	177.75	3	177.50	177.50	3	8,286	0.04%
2022/03/17	9	179.06	5	178.60	180.00	4	8,312	0.05%
2022/03/16	0	0.00	1	170.00	170.50	-1	8,352	-0.01%
2022/03/15	2.2	167.68	4	165.00	166.00	-1.8	8,477	-0.02%
2022/03/14	7	174.07	16	173.91	173.00	-9	8,660	-0.10%
2022/03/11	10	170.75	0	0.00	171.50	10	8,657	0.12%
2022/03/10	0	0.00	32.1	177.89	174.50	-32.1	8,672	-0.37%
2022/03/09	5	172.80	0	0.00	172.50	5	8,760	0.06%
2022/03/08	7.1	169.72	0	169.50	169.00	7.1	8,757	0.08%
2022/03/07	18.1	173.44	2	171.75	173.00	16.1	8,744	0.18%
2022/03/04	10.1	183.00	0	0.00	183.00	10.1	8,684	0.12%
2022/03/02	1	184.50	1	185.50	185.00	0	8,955	0.00%
2022/02/24	1.3	186.96	0	0.00	183.00	1.3	9,843	0.01%
2022/02/23	0	0.00	4	192.50	192.00	-4	10,009	-0.04%
2022/02/22	2	189.75	12	188.50	188.50	-10	10,036	-0.10%
2022/02/17	0.2	193.50	0	0.00	193.50	0.2	10,164	0.00%
2022/02/16	1	196.50	1	193.00	192.50	0	10,203	0.00%
2022/02/15	2	192.75	2	193.50	192.50	0	10,212	0.00%
2022/02/14	2	196.00	1	194.00	194.00	1	10,191	0.01%
2022/02/11	1	200.00	0	0.00	201.50	1	10,126	0.01%
2022/02/10	2.6	202.50	3	204.33	204.00	-0.4	10,045	0.00%
2022/02/09	3.4	199.47	1	198.50	198.50	2.4	9,887	0.02%
2022/02/08	0.1	198.00	1	199.00	200.00	-0.9	9,855	-0.01%
2022/02/07	2	195.50	42	196.98	199.00	-40	9,741	-0.41%
2022/01/26	3	209.50	0	0.00	209.50	3	9,557	0.03%
2022/01/25	1	211.50	2.1	213.02	212.50	-1.1	9,569	-0.01%
2022/01/24	1	208.50	5	213.00	216.00	-4	9,677	-0.04%
2022/01/21	3.3	206.73	1	206.50	205.50	2.3	9,695	0.02%
2022/01/20	1	212.00	0	0.00	212.50	1	9,574	0.01%
2022/01/19	6	212.50	0	0.00	214.50	6	9,518	0.06%
2022/01/18	2	218.99	2	217.00	217.00	0	9,440	0.00%
2022/01/17	1.1	223.00	1	222.50	223.50	0.1	9,339	0.00%
2022/01/14	4.5	218.78	1	222.00	222.50	3.5	9,318	0.04%
2022/01/13	2	230.50	7	230.21	229.00	-5	9,210	-0.05%
2022/01/12	104	233.00	101	236.99	231.00	3	9,092	0.03%	大買/大賣/
2022/01/11	4	229.50	7.3	226.23	225.50	-3.3	8,854	-0.04%
2022/01/10	0.3	234.50	0	0.00	233.50	0.3	8,784	0.00%
2022/01/07	2.5	235.24	20	235.97	235.00	-17.5	8,773	-0.20%
2022/01/06	12	242.42	0	0.00	242.50	12	8,574	0.14%
2022/01/05	5	243.00	1	247.00	247.00	4	8,532	0.05%
2022/01/04	18	240.31	5	245.50	245.00	13	8,353	0.16%
2022/01/03	2	237.25	4	245.25	231.50	-2	8,080	-0.02%
2021/12/30	2	236.75	0	236.50	236.00	2	7,912	0.02%
2021/12/29	5.1	236.60	2	237.23	236.50	3	7,927	0.04%
2021/12/28	4	235.13	0	0.00	235.00	4	7,876	0.05%
2021/12/27	0	0.00	1.3	233.49	234.50	-1.3	7,835	-0.02%
2021/12/24	1	229.00	203	227.35	228.50	-202	7,779	-2.60%	大賣/鉅額交易
2021/12/23	1	229.50	14	227.29	229.00	-13	7,737	-0.17%
2021/12/22	8	218.75	3	218.00	218.00	5	7,635	0.07%
2021/12/21	6.1	220.41	1	215.63	218.00	5	7,661	0.07%
2021/12/17	1.1	225.41	10.1	224.50	225.00	-9	7,574	-0.12%
2021/12/16	9	226.89	10.1	228.85	228.50	-1.1	7,506	-0.01%
2021/12/15	0.1	219.50	24	217.63	219.00	-24	7,348	-0.33%
2021/12/14	10.1	218.00	0	0.00	217.00	10.1	7,303	0.14%
2021/12/13	6	222.58	10.1	223.01	223.00	-4.1	7,229	-0.06%
2021/12/10	43.2	227.24	18	226.11	226.00	25.2	7,126	0.35%
2021/12/09	15.2	221.48	19.2	221.39	220.50	-4	6,926	-0.06%
2021/12/08	234.1	219.88	11	220.36	219.00	223.1	6,752	3.30%	大買/鉅額交易
2021/12/07	0	0.00	3	211.50	209.50	-3	6,534	-0.05%
2021/12/06	0	0.00	2	211.50	212.00	-2	6,504	-0.03%
2021/12/03	2	211.25	6	210.17	211.50	-4	6,549	-0.06%
2021/12/01	1	205.50	0	0.00	206.50	1	6,555	0.02%
2021/11/30	11	208.41	1	208.50	207.00	10	6,532	0.15%
2021/11/29	35.3	204.93	36	205.44	205.00	-0.7	6,545	-0.01%
2021/11/26	5	203.20	37	202.64	200.50	-32	6,407	-0.50%
2021/11/25	0.1	212.50	8.1	212.90	212.50	-8	6,371	-0.13%
2021/11/24	30.1	219.98	14	219.54	215.00	16.1	6,396	0.25%
2021/11/23	30	207.00	1	210.00	207.00	29	5,993	0.48%
2021/11/22	9	204.89	6	201.33	205.50	3	5,969	0.05%
2021/11/17	0	0.00	1	197.00	198.00	-1	6,094	-0.02%
2021/11/16	5	198.00	1.4	196.85	194.50	3.6	6,123	0.06%
2021/11/15	1	193.50	0	0.00	193.50	1	6,196	0.02%
2021/11/12	0.2	198.00	2	195.75	193.00	-1.8	6,252	-0.03%
2021/11/11	0	0.00	13	194.50	193.00	-13	6,248	-0.21%
2021/11/10	5.2	193.52	0	0.00	194.00	5.2	6,319	0.08%
2021/11/08	1	194.50	0	0.00	191.50	1	6,364	0.02%
2021/11/05	0	0.00	11	191.50	193.00	-11	6,400	-0.17%
2021/11/04	0	0.00	8	190.50	190.50	-8	6,437	-0.12%
2021/11/03	1	196.00	6	190.58	192.00	-5	6,483	-0.08%
2021/11/02	18	194.69	6	199.92	191.50	12	6,617	0.18%
2021/11/01	16	196.16	6	196.67	197.00	10	6,518	0.15%
2021/10/29	2	187.75	3	190.33	189.50	-1	6,392	-0.02%
2021/10/28	2	182.75	0	0.00	183.00	2	6,313	0.03%
2021/10/22	11	179.64	0	0.00	179.00	11	6,741	0.16%
2021/10/21	1	184.50	1	183.00	180.50	0	6,876	0.00%
2021/10/19	1	182.00	0	0.00	183.00	1	7,066	0.01%
2021/10/15	1	181.00	0.1	182.63	184.00	1	7,337	0.01%
2021/10/14	2	176.00	1	176.00	176.00	1	7,447	0.01%
2021/10/13	1	176.00	1	175.00	175.00	0	7,552	0.00%
2021/10/12	0.1	179.00	0	0.00	178.00	0.1	7,673	0.00%
2021/10/06	1	176.50	1	174.50	175.00	0	8,891	0.00%
2021/10/05	2	173.00	1	173.00	176.00	1	8,968	0.01%
2021/10/04	0	0.00	3	174.00	172.00	-3	9,015	-0.03%
2021/10/01	3	175.67	2	174.50	175.50	1	9,120	0.01%
2021/09/29	1	179.50	1	175.50	174.50	0	9,180	0.00%
2021/09/28	2	184.00	0	0.00	184.00	2	9,168	0.02%
2021/09/27	2	188.00	0	0.00	187.00	2	9,163	0.02%
2021/09/24	0	0.00	1	191.00	191.00	-1	9,278	-0.01%
2021/09/23	0	0.00	1	188.00	187.50	-1	9,399	-0.01%
2021/09/22	1	184.00	1	186.00	186.00	0	9,675	0.00%
2021/09/15	2	189.50	1	188.00	189.00	1	10,108	0.01%
2021/09/14	1	194.00	0	0.00	192.00	1	10,464	0.01%
2021/09/10	0	0.00	4	193.50	193.50	-4	10,554	-0.04%
2021/09/09	0	0.00	3	185.00	189.50	-3	10,705	-0.03%
2021/09/07	5	188.10	0	0.00	189.00	5	10,701	0.05%
2021/09/06	2	194.50	2	196.50	195.50	0	10,626	0.00%
2021/09/03	1	192.00	10	193.90	194.00	-9	10,585	-0.09%
2021/09/02	1	191.50	1	197.00	189.50	0	10,684	0.00%
2021/09/01	1	191.50	0	0.00	194.00	1	10,842	0.01%
2021/08/30	3	192.83	4	194.13	193.50	-1	10,831	-0.01%
2021/08/27	7	191.00	0	0.00	190.00	7	10,694	0.07%
2021/08/26	3	188.33	1	186.00	187.50	2	10,631	0.02%
2021/08/25	3	186.33	5.2	186.59	191.00	-2.2	10,485	-0.02%
2021/08/24	1	177.50	2	175.50	174.00	-1	10,262	-0.01%
2021/08/23	1	173.00	2	174.00	174.00	-1	10,224	-0.01%
2021/08/20	1	161.00	0	0.00	164.00	1	10,164	0.01%
2021/08/19	4	165.50	0	0.00	163.50	4	10,107	0.04%
2021/08/18	0	0.00	1	164.50	173.50	-1	10,062	-0.01%
2021/08/17	4	168.00	8	167.00	166.00	-4	10,148	-0.04%
2021/08/16	2	171.72	0	0.00	172.50	2	10,093	0.02%
2021/08/13	0	174.50	0	0.00	172.50	0	10,033	0.00%
2021/08/12	1	177.50	0	0.00	179.00	1	10,040	0.01%
2021/08/11	1.1	179.98	0	0.00	180.00	1.1	10,077	0.01%
2021/08/10	2.2	181.85	361	181.06	182.00	-358.9	10,147	-3.54%	大賣/鉅額交易
2021/08/09	6.1	186.76	0	0.00	187.00	6.1	10,205	0.06%
2021/08/06	5	193.60	0	0.00	193.00	5	10,262	0.05%
2021/08/05	4	203.00	5	204.60	204.00	-1	10,235	-0.01%
2021/08/04	8	199.13	0	0.00	199.00	8	10,513	0.08%
2021/08/03	0	0.00	10.1	196.50	199.50	-10.1	10,820	-0.09%
2021/07/29	11	192.73	0	0.00	195.50	11	11,203	0.10%
2021/07/28	4.1	183.10	0.4	193.00	189.00	3.7	11,474	0.03%
2021/07/27	7	201.93	5	199.30	196.50	2	11,612	0.02%
2021/07/26	4	209.25	6	208.75	209.00	-2	11,672	-0.02%
2021/07/23	1	213.00	2.1	214.52	210.00	-1.1	11,876	-0.01%
2021/07/22	5.1	210.81	0	0.00	212.00	5.1	11,797	0.04%
2021/07/21	1	213.00	55	216.27	213.00	-54	11,968	-0.45%
2021/07/20	8	214.19	47	216.67	209.00	-39	12,128	-0.32%
2021/07/19	1	214.50	8.1	216.99	216.00	-7.1	12,481	-0.06%
2021/07/14	2.1	210.17	12	208.83	210.50	-10	14,389	-0.07%
2021/07/13	481.1	218.70	9	220.11	215.50	472.1	14,242	3.31%	大買/鉅額交易
2021/07/12	1	199.50	3	200.50	200.50	-2	13,477	-0.01%
2021/07/09	0	0.00	6	197.92	196.00	-6	13,427	-0.04%
2021/07/08	1	201.00	0	0.00	196.00	1	13,477	0.01%
2021/07/07	5	198.00	11	197.32	197.00	-6	13,466	-0.04%
2021/07/06	1	193.00	2	192.50	192.50	-1	13,458	-0.01%
2021/07/05	3	195.50	2	195.00	194.50	1	13,610	0.01%
2021/07/01	13.1	188.88	0.6	188.00	187.00	12.5	13,871	0.09%
2021/06/30	3	195.00	0	0.00	193.00	3	13,947	0.02%
2021/06/29	4	195.13	9	198.78	192.00	-5	13,885	-0.04%
2021/06/28	3	191.00	3	190.67	191.50	0	13,710	0.00%
2021/06/25	2	194.25	1	195.00	191.00	1	13,743	0.01%
2021/06/24	5	191.60	30	189.58	194.50	-25	13,640	-0.18%
2021/06/23	20	191.35	20	187.60	191.50	0	13,369	0.00%
2021/06/22	15	178.00	1	181.50	177.50	14	13,018	0.11%
2021/06/21	7	179.14	0	0.00	178.00	7	13,002	0.05%
2021/06/18	5	187.00	2	184.75	183.00	3	12,987	0.02%
2021/06/17	1	184.50	0.2	185.00	185.00	0.8	12,867	0.01%
2021/06/16	2	180.50	2	183.50	180.00	0	12,976	0.00%
2021/06/15	1	184.50	14	182.86	182.50	-13	13,000	-0.10%
2021/06/11	1	180.00	0	0.00	182.00	1	13,061	0.01%
2021/06/10	1	184.50	9	182.61	183.00	-8	13,107	-0.06%
2021/06/09	2	183.00	11	180.05	181.00	-9	12,969	-0.07%
2021/06/08	7	176.00	46	175.66	174.00	-39	12,752	-0.31%
2021/06/07	1	170.50	13	174.42	172.00	-12	12,733	-0.09%
2021/06/04	1	173.50	0	0.00	172.50	1	12,735	0.01%
2021/06/03	50	173.00	4	171.50	173.00	46	12,838	0.36%
2021/06/02	1	165.50	5	168.90	165.00	-4	12,791	-0.03%
2021/05/31	2	168.25	7.2	167.76	168.50	-5.2	12,884	-0.04%
2021/05/28	2	165.25	2	165.00	165.00	0	12,907	0.00%
2021/05/27	3.2	162.31	4	162.50	163.50	-0.8	12,956	-0.01%
2021/05/26	7	164.64	0	0.00	162.00	7	13,006	0.05%
2021/05/25	8	165.38	5	164.50	164.00	3	13,006	0.02%
2021/05/24	3	154.17	2	155.50	156.00	1	13,123	0.01%
2021/05/21	0	0.00	2	152.00	153.50	-2	13,256	-0.02%
2021/05/19	2	150.00	1	149.50	150.00	1	13,667	0.01%
2021/05/18	1	154.50	2	153.50	154.50	-1	13,701	-0.01%
2021/05/17	1	145.00	5	148.00	145.00	-4	13,815	-0.03%
2021/05/13	7	154.21	0	0.00	152.00	7	13,578	0.05%
2021/05/12	1	150.00	50.2	152.70	155.00	-49.2	13,449	-0.37%
2021/05/11	16	159.09	139.1	163.60	158.00	-123.1	13,222	-0.93%	大賣/鉅額交易
2021/05/10	0	0.00	6	175.00	172.00	-6	13,061	-0.05%
2021/05/07	1	172.00	9	177.33	178.50	-8	13,058	-0.06%
2021/05/06	2	169.25	2	172.25	172.50	0	13,022	0.00%
2021/05/05	9	173.00	6	173.50	170.50	3	12,783	0.02%
2021/05/04	16.2	180.69	15	181.20	183.00	1.2	12,559	0.01%
2021/05/03	10.2	185.49	4	183.50	183.50	6.2	12,493	0.05%
2021/04/29	8	198.69	5	196.90	195.50	3	12,639	0.02%
2021/04/28	0.2	195.00	0	197.50	196.00	0.2	12,427	0.00%
2021/04/27	5	197.40	6	196.33	197.50	-1	12,426	-0.01%
2021/04/26	11	197.27	7	197.93	200.00	4	12,255	0.03%
2021/04/23	13	190.65	11	189.23	192.50	2	12,017	0.02%
2021/04/22	6	186.83	15	191.20	179.00	-9	11,844	-0.08%
2021/04/21	206	196.62	39	193.82	190.50	167	11,537	1.45%	大買/鉅額交易
2021/04/20	27	184.07	19	188.29	190.00	8	10,641	0.08%
2021/04/19	0	173.00	6	173.08	173.00	-6	9,991	-0.06%
2021/04/16	4	169.25	4	171.00	169.50	0	10,055	0.00%
2021/04/15	20	167.50	6	169.00	169.00	14	10,170	0.14%
2021/04/14	0.3	167.50	0	0.00	168.50	0.3	10,245	0.00%
2021/04/13	7	171.93	5	170.90	170.00	2	10,377	0.02%
2021/04/09	7	172.79	5	172.40	170.00	2	10,767	0.02%
2021/04/08	2	175.50	11	177.55	176.00	-9	10,814	-0.08%
2021/04/07	9	173.17	17	173.41	172.50	-8	10,851	-0.07%
2021/04/06	1	173.50	11	172.50	174.00	-10	11,465	-0.09%
2021/04/01	0	0.00	2	170.50	169.50	-2	11,433	-0.02%
2021/03/26	0	0.00	3	161.00	161.00	-3	12,205	-0.02%
2021/03/25	10	161.00	0	0.00	160.50	10	12,361	0.08%
2021/03/24	0	0.00	1	164.00	162.00	-1	12,549	-0.01%
2021/03/23	0	165.50	0	0.00	166.00	0	12,740	0.00%
2021/03/22	0	0.00	11	166.59	165.50	-11	12,974	-0.08%
2021/03/17	1	169.50	1	165.50	165.50	0	13,845	0.00%
2021/03/16	0	0.00	3.8	167.61	168.50	-3.8	14,131	-0.03%
2021/03/12	1	162.50	2.1	163.03	164.00	-1.1	14,975	-0.01%
2021/03/10	1	156.00	3	155.33	156.00	-2	15,671	-0.01%
2021/03/09	11	156.55	1	153.50	153.50	10	16,368	0.06%
2021/03/08	1	162.50	2	159.50	157.50	-1	16,950	-0.01%
2021/03/05	3.2	160.75	2	159.75	160.00	1.2	18,104	0.01%
2021/03/04	0	0.00	3	160.17	160.00	-3	18,259	-0.02%
2021/03/03	1	161.50	1	163.00	163.50	0	18,387	0.00%
2021/02/26	1	167.00	0	0.00	167.00	1	18,790	0.01%
2021/02/24	7	176.43	5	173.60	170.00	2	19,236	0.01%
2021/02/23	5	172.80	4	173.13	172.00	1	18,979	0.01%
2021/02/22	2	171.25	1	174.88	175.00	1	18,860	0.01%
2021/02/19	1	164.50	0	0.00	167.00	1	18,511	0.01%
2021/02/18	0	165.00	3	163.00	164.00	-3	18,916	-0.02%
2021/02/17	3	162.50	5	163.90	161.50	-2	18,922	-0.01%
2021/02/05	2	155.50	0	0.00	155.00	2	18,760	0.01%
2021/02/04	2	154.75	2	154.50	157.00	0	18,906	0.00%
2021/02/03	1	154.50	0	0.00	155.50	1	19,198	0.01%
2021/02/02	2	156.50	5	157.40	158.00	-3	19,247	-0.02%
2021/02/01	1	148.00	3	146.83	150.00	-2	19,361	-0.01%
2021/01/29	2	153.50	22	153.43	152.00	-20	19,472	-0.10%
2021/01/28	4	158.25	1	157.50	157.50	3	19,406	0.02%
2021/01/27	7	163.36	3	162.67	162.00	4	19,456	0.02%
2021/01/26	6	167.00	7	162.29	162.00	-1	19,440	-0.01%
2021/01/25	17	172.71	2	173.00	170.50	15	19,287	0.08%
2021/01/22	14.2	170.43	12	170.75	172.00	2.2	18,999	0.01%
2021/01/21	6	160.75	2	161.50	160.00	4	18,678	0.02%
2021/01/20	2	160.75	0	0.00	159.50	2	18,700	0.01%
2021/01/19	0	0.00	3	164.00	165.00	-3	18,666	-0.02%
2021/01/18	4	159.38	2	160.25	163.00	2	18,622	0.01%
2021/01/15	1	160.00	0	0.00	161.00	1	18,518	0.01%
2021/01/14	3	169.50	4	168.25	167.50	-1	18,227	-0.01%
2021/01/12	4	169.75	1	170.50	168.50	3	17,950	0.02%
2021/01/11	2	172.50	0.4	174.00	174.00	1.6	17,810	0.01%
2021/01/08	6	169.50	3	168.67	170.00	3	17,740	0.02%
2021/01/07	1	171.50	0	0.00	172.00	1	17,767	0.01%
2021/01/06	1	172.00	147	172.19	172.50	-146	17,705	-0.82%	大賣/鉅額交易
2021/01/05	2	174.00	3	171.83	171.00	-1	17,446	-0.01%
2021/01/04	8	178.69	16	180.84	177.50	-8	17,184	-0.05%
2020/12/31	0	0.00	4	176.50	177.50	-4	16,868	-0.02%
2020/12/30	2	174.75	30	175.67	175.00	-28	16,663	-0.17%
2020/12/29	44	173.07	37	172.78	171.00	7	16,395	0.04%
2020/12/28	21	167.48	14	167.00	169.00	7	15,706	0.04%
2020/12/25	0	0.00	2	167.00	167.50	-2	15,544	-0.01%
2020/12/24	9	167.39	7	167.00	165.00	2	15,449	0.01%
2020/12/23	11	167.05	9	168.22	168.00	2	15,348	0.01%
2020/12/22	25	167.00	7	164.57	162.50	18	15,141	0.12%
2020/12/21	3	159.67	18	158.83	160.50	-15	14,756	-0.10%
2020/12/18	3	165.00	5	162.20	161.50	-2	14,595	-0.01%
2020/12/17	6	167.08	4	166.00	166.50	2	14,418	0.01%
2020/12/16	1	170.00	3	168.83	170.00	-2	14,232	-0.01%
2020/12/15	8	169.31	8	166.50	163.00	0	13,968	0.00%
2020/12/14	21	170.02	1	169.50	168.50	20	13,701	0.15%
2020/12/11	132	172.32	69	165.96	168.00	63	13,705	0.46%	大買/
2020/12/10	54	171.07	102	167.41	168.00	-48	13,190	-0.36%	大賣/
2020/12/09	101.2	171.49	59	169.82	172.00	42.2	12,823	0.33%	大買/
2020/12/08	7	159.50	1	157.00	159.00	6	12,171	0.05%
2020/12/07	16	154.88	20	152.20	154.50	-4	11,949	-0.03%
2020/12/04	10	158.60	12.1	159.19	160.00	-2.1	11,594	-0.02%
2020/12/03	14.1	156.42	22	157.80	160.00	-7.9	11,330	-0.07%
2020/12/02	59	147.97	55	151.90	154.00	4	10,718	0.04%
2020/12/01	17	148.38	24.1	148.47	144.50	-7.1	10,250	-0.07%
2020/11/30	2	137.50	2	143.50	143.50	0	9,258	0.00%
2020/11/27	54	129.78	5.1	130.22	130.50	48.9	9,019	0.54%
2020/11/26	6.2	126.05	3	127.17	129.00	3.2	8,867	0.04%
2020/11/25	66	126.31	13	123.50	122.00	53	8,601	0.62%
2020/11/24	7	122.93	6	123.42	125.00	1	8,371	0.01%
2020/11/20	2	117.25	2	117.00	116.50	0	7,791	0.00%
2020/11/19	0	0.00	3	116.33	117.00	-3	7,773	-0.04%
2020/11/18	0	0.00	3	115.83	116.00	-3	7,765	-0.04%
2020/11/17	10	117.40	7	117.43	115.50	3	7,764	0.04%
2020/11/16	5	115.10	0	0.00	115.00	5	7,533	0.07%
2020/11/13	1	113.00	2	113.25	113.50	-1	7,530	-0.01%
2020/11/12	9	113.28	0.2	113.50	112.50	8.9	7,548	0.12%
2020/11/11	9.2	110.89	4	111.50	114.00	5.2	7,577	0.07%
2020/11/10	1	107.50	7	108.93	107.50	-6	7,456	-0.08%
2020/11/09	2	109.50	1	107.50	110.00	1	7,487	0.01%
2020/11/06	6	108.00	2	106.25	106.00	4	7,417	0.05%
2020/11/05	2	104.25	8	103.94	103.50	-6	7,400	-0.08%
2020/11/04	2	102.75	2	102.75	103.50	0	7,491	0.00%
2020/11/02	2	99.65	0	0.00	99.30	2	7,766	0.03%
2020/10/30	1	100.00	1	99.80	99.60	0	7,843	0.00%
2020/10/29	5	100.00	1	99.80	99.90	4	7,870	0.05%
2020/10/27	0	0.00	5	103.00	104.00	-5	8,025	-0.06%
2020/10/26	0	0.00	4	104.00	103.00	-4	8,076	-0.05%
2020/10/23	0	0.00	2	103.00	103.00	-2	8,305	-0.02%
2020/10/22	0	0.00	1	102.00	102.00	-1	8,390	-0.01%
2020/10/20	1	102.00	0	0.00	101.00	1	8,742	0.01%
2020/10/19	10	102.00	0	0.00	102.00	10	8,987	0.11%
2020/10/16	3	103.33	7	102.07	101.00	-4	9,209	-0.04%
2020/10/15	6	103.08	4	102.50	102.50	2	9,217	0.02%
2020/10/14	1	99.80	0	0.00	100.50	1	9,128	0.01%
2020/10/12	0	0.00	10	98.50	98.00	-10	9,314	-0.11%
2020/10/08	0	0.00	2	98.70	98.70	-2	9,377	-0.02%
2020/09/30	1	95.80	1	96.50	96.80	0	10,071	0.00%
2020/09/29	3	96.83	1	96.80	96.10	2	10,245	0.02%
2020/09/28	1	95.80	1	97.60	96.00	0	10,438	0.00%
2020/09/25	3	94.83	2	95.30	94.40	1	10,471	0.01%
2020/09/24	1	98.30	16	98.20	97.20	-15	10,491	-0.14%
2020/09/23	5	98.78	0	0.00	99.90	5	10,527	0.05%
2020/09/21	0	0.00	3	100.50	100.00	-3	10,519	-0.03%
2020/09/18	0	0.00	3	102.50	102.00	-3	10,529	-0.03%
2020/09/17	3	103.50	1	103.50	103.00	2	10,545	0.02%
2020/09/16	5	104.70	7	104.07	103.00	-2	10,542	-0.02%
2020/09/15	3	102.33	10	102.50	103.00	-7	10,426	-0.07%
2020/09/11	1	100.50	1	100.50	100.50	0	10,356	0.00%
2020/09/09	1	101.00	0	0.00	102.00	1	10,349	0.01%
2020/09/08	8	100.33	271	100.79	100.50	-263	10,338	-2.54%	大賣/鉅額交易
2020/09/07	5	101.00	27	102.39	100.00	-22	10,388	-0.21%
2020/09/04	121	99.37	261	100.00	102.50	-140	10,355	-1.35%	大買/大賣/鉅額交易
2020/09/03	374	99.93	0	0.00	101.00	374	10,503	3.56%	大買/鉅額交易
2020/09/02	60	97.90	0	0.00	97.30	60	10,847	0.55%
2020/09/01	3	95.93	1	95.80	96.80	2	10,883	0.02%
2020/08/26	0	0.00	10	97.55	97.80	-10	11,264	-0.09%
2020/08/25	1	97.90	0	0.00	97.50	1	11,271	0.01%
2020/08/24	0	0.00	4	96.90	98.00	-4	11,270	-0.04%
2020/08/20	4	96.45	1	94.50	95.60	3	11,224	0.03%
2020/08/19	31	104.08	30	104.50	101.50	1	11,038	0.01%
2020/08/18	1	103.50	0	0.00	104.00	1	11,024	0.01%
2020/08/17	1	104.00	1	103.50	104.00	0	11,026	0.00%
2020/08/14	31	102.00	32	102.23	103.50	-1	10,886	-0.01%
2020/08/13	1	104.00	0	0.00	101.00	1	10,794	0.01%
2020/08/12	12	102.96	11	103.45	103.00	1	10,709	0.01%
2020/08/11	39	104.56	4	104.38	102.50	35	10,656	0.33%
2020/08/10	1	101.50	3	101.67	101.50	-2	10,475	-0.02%
2020/08/07	6	103.25	36	102.14	100.00	-30	10,409	-0.29%
2020/08/05	35	100.37	4	100.25	99.30	31	10,260	0.30%
2020/08/04	1	98.40	0	0.00	98.90	1	10,378	0.01%
2020/07/30	2	94.50	1	95.00	97.80	1	10,717	0.01%
2020/07/29	3	94.43	0	0.00	94.50	3	10,733	0.03%
2020/07/28	1	95.20	0	0.00	94.50	1	10,724	0.01%
2020/07/27	7	96.37	5	98.40	95.30	2	10,641	0.02%
2020/07/24	2	97.95	3	96.50	96.10	-1	10,589	-0.01%
2020/07/23	10	101.00	3	100.67	100.00	7	10,450	0.07%
2020/07/22	25	107.92	11	107.64	108.00	14	10,288	0.14%
2020/07/21	9	104.94	3	105.67	106.00	6	10,074	0.06%
2020/07/20	0	0.00	1	104.50	103.50	-1	9,894	-0.01%
2020/07/17	9	102.61	2	103.00	103.00	7	9,830	0.07%
2020/07/16	2	103.00	0	0.00	102.00	2	9,847	0.02%
2020/07/15	1	101.00	3	101.83	101.00	-2	9,773	-0.02%
2020/07/14	1	101.50	4	101.50	101.50	-3	9,928	-0.03%
2020/07/13	0	0.00	1	104.00	104.50	-1	10,021	-0.01%
2020/07/10	3	103.50	3	102.17	102.50	0	10,149	0.00%
2020/07/09	15	105.33	28	105.00	106.00	-13	10,110	-0.13%
2020/07/08	10	103.00	0	0.00	102.50	10	9,882	0.10%
2020/07/07	2	99.10	12	100.98	99.50	-10	9,766	-0.10%
2020/07/06	12	100.19	8	100.81	100.00	4	9,890	0.04%
2020/07/03	7	96.91	7	97.31	97.80	0	10,061	0.00%
2020/07/02	6	96.33	7	96.33	97.00	-1	10,263	-0.01%
2020/07/01	10	95.52	6	95.27	95.40	4	10,373	0.04%
2020/06/30	1	94.90	6	94.80	94.90	-5	10,424	-0.05%
2020/06/24	10	94.54	6	94.70	94.00	4	10,531	0.04%
2020/06/23	5	93.48	0	0.00	93.90	5	10,717	0.05%
2020/06/22	2	93.60	0	0.00	93.10	2	10,897	0.02%
2020/06/19	2	93.20	1	94.10	93.90	1	11,175	0.01%
2020/06/18	0	0.00	27	91.77	92.10	-27	11,317	-0.24%
2020/06/17	6	92.83	1	92.40	92.40	5	11,436	0.04%
2020/06/15	1	91.00	9	90.98	90.50	-8	11,968	-0.07%
2020/06/12	4	90.03	3	90.43	91.50	1	12,126	0.01%
2020/06/11	5	94.02	0	0.00	91.50	5	12,253	0.04%
2020/06/10	7	94.70	0	0.00	95.40	7	12,271	0.06%
2020/06/09	12	95.92	10	96.74	94.20	2	12,514	0.02%
2020/06/08	45	97.97	17	97.89	99.00	28	12,338	0.23%
2020/06/05	1	92.40	0	0.00	91.80	1	11,890	0.01%
2020/06/04	1	91.80	2	91.85	91.60	-1	11,991	-0.01%
2020/06/03	0	0.00	1	91.60	91.40	-1	12,099	-0.01%
2020/06/02	4	91.80	3	91.63	91.50	1	11,996	0.01%
2020/05/28	1	88.70	0	0.00	89.10	1	12,162	0.01%
2020/05/27	0	0.00	1	88.90	88.70	-1	12,309	-0.01%
2020/05/26	0	0.00	2	89.40	89.30	-2	12,437	-0.02%
2020/05/25	1	89.20	0	0.00	89.20	1	12,565	0.01%
2020/05/22	1	89.80	1	88.60	88.30	0	12,598	0.00%
2020/05/21	1	89.30	0	0.00	89.00	1	12,627	0.01%
2020/05/19	6	89.13	6	88.55	88.50	0	12,805	0.00%
2020/05/15	1	87.00	0	0.00	87.00	1	13,274	0.01%
2020/05/12	2	92.70	1	91.70	90.90	1	13,837	0.01%
2020/05/11	2	92.20	5	91.54	92.20	-3	13,890	-0.02%
2020/05/08	2	90.65	14	91.32	90.60	-12	13,690	-0.09%
2020/05/06	8	88.03	6	87.17	87.20	2	13,392	0.01%
2020/05/05	1	87.80	0	0.00	88.50	1	13,445	0.01%
2020/05/04	3	87.20	0	0.00	86.90	3	13,527	0.02%
2020/04/30	1	89.10	0	0.00	89.10	1	13,575	0.01%
2020/04/29	6	86.68	8	86.94	87.00	-2	13,527	-0.01%
2020/04/28	2	86.95	0	0.00	86.50	2	13,593	0.01%
2020/04/27	2	86.20	0	0.00	86.20	2	13,814	0.01%
2020/04/23	0	0.00	1	85.70	85.20	-1	14,143	-0.01%
2020/04/22	1	85.20	3	85.07	85.10	-2	14,263	-0.01%
2020/04/21	8	87.24	11	88.05	84.40	-3	14,573	-0.02%
2020/04/20	5	88.00	1	88.20	87.50	4	14,549	0.03%
2020/04/17	2	88.05	6	88.67	86.40	-4	14,507	-0.03%
2020/04/16	7	87.99	3	88.07	88.00	4	14,323	0.03%
2020/04/15	10	88.17	13	88.28	88.60	-3	14,254	-0.02%
2020/04/14	0	0.00	1	85.20	86.00	-1	14,050	-0.01%
2020/04/13	3	84.83	3	85.40	84.50	0	14,051	0.00%
2020/04/10	2	85.05	9	85.07	86.00	-7	14,058	-0.05%
2020/04/09	13	87.35	14	86.06	84.30	-1	14,202	-0.01%
2020/04/08	15	85.70	9	86.19	86.90	6	14,166	0.04%
2020/04/07	19	81.92	8	82.25	82.90	11	13,825	0.08%
2020/04/01	5	77.40	7	76.97	77.20	-2	13,501	-0.01%
2020/03/27	3	80.97	11	82.46	79.60	-8	13,950	-0.06%
2020/03/26	7	79.40	2	79.95	80.30	5	13,817	0.04%
2020/03/25	8	80.73	4	79.80	78.70	4	13,737	0.03%
2020/03/24	3	77.53	2	77.40	75.70	1	13,481	0.01%
2020/03/23	3	74.07	1	75.00	73.60	2	13,586	0.01%
2020/03/20	2	78.70	0	0.00	80.60	2	13,512	0.01%
2020/03/19	7	78.84	22	79.04	75.80	-15	13,392	-0.11%
2020/03/18	3	85.17	2	85.90	84.20	1	13,093	0.01%
2020/03/17	5	85.30	5	85.90	84.20	0	13,013	0.00%
2020/03/16	3	89.17	1	91.60	86.50	2	12,937	0.02%
2020/03/13	18	90.68	12	89.53	91.70	6	12,861	0.05%
2020/03/12	7	95.87	6	95.13	94.00	1	12,576	0.01%
2020/03/11	17	99.82	15	100.00	98.50	2	12,749	0.02%
2020/03/10	8	99.69	7	98.61	102.00	1	13,169	0.01%
2020/03/09	4	100.90	5	99.08	98.30	-1	13,222	-0.01%
2020/03/06	4	107.88	2	106.00	106.00	2	13,026	0.02%
2020/03/05	7	108.00	18	108.31	109.00	-11	12,961	-0.08%
2020/03/04	1	106.00	1	103.50	103.50	0	12,816	0.00%
2020/03/03	100	109.00	0	0.00	106.50	100	12,681	0.79%
2020/03/02	14	107.32	41	107.50	108.50	-27	12,578	-0.21%
2020/02/27	6	106.25	7	105.43	105.00	-1	12,499	-0.01%
2020/02/26	6	109.83	21	111.33	108.50	-15	12,399	-0.12%
2020/02/25	10	112.00	10	112.50	113.00	0	12,235	0.00%
2020/02/24	0	0.00	102	113.53	112.50	-102	12,185	-0.84%	大賣/鉅額交易
2020/02/21	0	0.00	1	115.00	116.50	-1	12,075	-0.01%
2020/02/20	83	117.66	2	116.75	117.00	81	12,027	0.67%
2020/02/19	0	0.00	5	114.80	116.00	-5	11,823	-0.04%
2020/02/18	12	113.54	14	114.64	110.50	-2	11,515	-0.02%
2020/02/17	41	111.59	40.3	111.44	113.00	0.7	11,278	0.01%
2020/02/14	17.3	105.33	18	105.06	108.00	-0.7	10,837	-0.01%
2020/02/13	1	103.50	0	0.00	102.00	1	10,571	0.01%
2020/02/12	4	105.00	8	104.13	103.50	-4	10,678	-0.04%
2020/02/11	1	103.00	4	102.00	103.00	-3	10,836	-0.03%
2020/02/10	12	101.40	7	102.14	101.00	5	10,898	0.05%
2020/02/07	6	103.75	6	103.58	103.00	0	10,875	0.00%
2020/02/06	16	104.41	15	104.27	103.50	1	11,007	0.01%
2020/02/05	10	102.65	7	103.79	102.00	3	10,999	0.03%
2020/02/04	9	99.70	20	100.43	101.00	-11	10,844	-0.10%
2020/02/03	4	95.38	2	97.80	98.20	2	10,802	0.02%
2020/01/30	8	96.30	0	0.00	96.30	8	10,834	0.07%
2020/01/20	0	0.00	8	107.56	107.00	-8	10,654	-0.08%
2020/01/17	4	106.38	1	107.50	105.00	3	10,615	0.03%
2020/01/16	2	103.25	3	103.33	104.50	-1	10,371	-0.01%
2020/01/15	61	100.86	54	101.37	102.00	7	10,274	0.07%
2020/01/14	7	99.40	2	99.10	99.00	5	10,037	0.05%
2020/01/10	4	97.13	1	96.60	96.50	3	10,379	0.03%
2020/01/08	2	94.40	0	0.00	94.30	2	10,582	0.02%
2020/01/07	1	95.00	1	94.50	94.50	0	10,940	0.00%
2020/01/06	1	98.00	0	0.00	97.00	1	11,240	0.01%
2020/01/03	21	100.45	21	100.79	100.50	0	11,207	0.00%
2020/01/02	3	103.50	6	103.42	103.00	-3	11,089	-0.03%
2019/12/31	1	99.00	1	99.40	99.40	0	10,868	0.00%
2019/12/30	3	100.60	0	0.00	100.00	3	10,903	0.03%
2019/12/27	1	103.50	2	101.75	101.00	-1	10,860	-0.01%
2019/12/26	12	101.50	10	102.00	101.50	2	10,872	0.02%
2019/12/25	29	102.88	79	102.63	101.50	-50	10,938	-0.46%
2019/12/24	13	98.62	46	98.77	99.00	-33	10,393	-0.32%
2019/12/23	7	99.50	0	0.00	98.00	7	10,502	0.07%
2019/12/20	2	96.60	0	0.00	97.80	2	10,555	0.02%
2019/12/18	15	98.31	24	98.90	96.80	-9	10,922	-0.08%
2019/12/17	5	96.66	4	96.90	97.00	1	10,619	0.01%
2019/12/16	0	0.00	107	96.35	96.50	-107	10,560	-1.01%	大賣/鉅額交易
2019/12/13	0	0.00	2.1	94.50	94.90	-2.1	10,457	-0.02%
2019/12/12	6	95.33	60	96.03	94.50	-54	10,397	-0.52%
2019/12/11	12	95.14	0	0.00	94.20	12	10,307	0.12%
2019/12/09	0	0.00	4	96.50	97.30	-4	10,214	-0.04%
2019/12/06	1	97.60	2	98.50	96.70	-1	10,146	-0.01%
2019/12/05	5	96.38	4	95.88	96.50	1	9,750	0.01%
2019/12/04	6	87.90	23	89.39	90.50	-17	9,211	-0.18%
2019/12/03	0	0.00	30	87.30	87.10	-30	8,989	-0.33%
2019/12/02	0	0.00	30	87.10	87.00	-30	8,999	-0.33%
2019/11/28	0	0.00	46	86.40	86.40	-46	9,051	-0.51%
2019/11/27	0	0.00	486	86.59	86.60	-486	9,125	-5.33%	大賣/鉅額交易
2019/11/26	1	85.80	0	0.00	85.50	1	9,136	0.01%
2019/11/25	1	86.60	0	0.00	86.50	1	9,085	0.01%
2019/11/21	120	85.55	1	85.10	86.20	119	9,167	1.30%	大買/鉅額交易
2019/11/20	51	86.52	1	87.50	86.40	50	9,147	0.55%
2019/11/19	1	87.00	0	0.00	87.30	1	9,219	0.01%
2019/11/18	0	0.00	3	88.40	88.80	-3	9,172	-0.03%
2019/11/15	1	89.50	2	88.20	87.80	-1	9,208	-0.01%
2019/11/14	40	86.80	0	0.00	88.80	40	9,296	0.43%
2019/11/13	5	88.40	1	88.00	88.40	4	9,314	0.04%
2019/11/12	101	87.05	0	0.00	87.50	101	9,337	1.08%	大買/鉅額交易
2019/11/11	1	85.80	10	87.10	86.20	-9	9,336	-0.10%
2019/11/08	11	89.09	0	0.00	88.00	11	9,198	0.12%
2019/11/07	1	93.60	0	0.00	93.60	1	8,931	0.01%
2019/11/06	133	96.66	81	97.76	95.90	52	8,881	0.59%	大買/
2019/11/05	480	97.09	102	96.79	98.00	378	8,856	4.27%	大買/大賣/鉅額交易
2019/11/04	3	93.80	5	94.42	95.20	-2	8,702	-0.02%
2019/11/01	0	0.00	2	92.15	92.30	-2	8,580	-0.02%
2019/10/31	3	91.87	12	92.08	91.80	-9	8,647	-0.10%
2019/10/30	4	93.60	68	93.53	94.20	-64	8,573	-0.75%
2019/10/29	74	93.87	298	95.20	94.50	-224	8,572	-2.61%	大賣/鉅額交易
2019/10/28	4	93.70	18	94.19	94.30	-14	8,454	-0.17%
2019/10/25	11	93.01	1	93.10	92.90	10	8,395	0.12%
2019/10/24	0	0.00	1	91.90	92.40	-1	8,285	-0.01%
2019/10/23	2	94.05	1	93.00	91.90	1	8,312	0.01%
2019/10/22	37	92.49	45	92.37	93.10	-8	8,303	-0.10%
2019/10/21	1	91.90	7	92.43	92.90	-6	8,247	-0.07%
2019/10/18	82	92.94	129	92.12	91.20	-47	8,137	-0.58%	大賣/
2019/10/17	11	90.45	12	90.32	91.10	-1	7,788	-0.01%
2019/10/16	76	91.48	1	90.70	89.00	75	7,667	0.98%
2019/10/15	7	90.36	31	90.49	89.20	-24	7,584	-0.32%
2019/10/14	333	87.75	4	88.30	89.30	329	7,306	4.50%	大買/鉅額交易
2019/10/08	103	84.60	42	83.83	83.80	61	7,069	0.86%	大買/
2019/10/07	2	84.70	0	0.00	84.40	2	7,055	0.03%
2019/10/04	0	0.00	1	85.10	85.00	-1	7,053	-0.01%
2019/10/03	0	0.00	20	86.05	86.20	-20	7,094	-0.28%
2019/10/02	0	0.00	3	85.20	85.40	-3	7,068	-0.04%
2019/10/01	13	85.09	3	83.77	85.50	10	7,054	0.14%
2019/09/27	4	82.83	11	83.37	82.20	-7	6,981	-0.10%
2019/09/26	2	85.00	21	83.60	82.70	-19	7,004	-0.27%
2019/09/25	28	83.50	11	83.98	83.90	17	7,102	0.24%
2019/09/24	62	83.41	106	83.13	83.70	-44	7,306	-0.60%	大賣/
2019/09/23	4	80.25	114	79.99	81.20	-110	7,012	-1.57%	大賣/鉅額交易
2019/09/20	5	77.00	0	0.00	78.50	5	7,226	0.07%
2019/09/18	2	77.10	6	77.00	76.30	-4	7,461	-0.05%
2019/09/17	3	77.30	3	76.80	76.80	0	7,502	0.00%
2019/09/16	1	77.20	2	77.00	76.70	-1	7,591	-0.01%
2019/09/12	11	76.72	4	76.63	77.20	7	7,719	0.09%
2019/09/11	1	74.30	1	75.00	74.30	0	7,775	0.00%
2019/09/10	1	75.00	1	76.30	75.00	0	7,927	0.00%
2019/09/09	0	0.00	1	76.50	75.80	-1	8,214	-0.01%
2019/09/04	1	76.40	0	0.00	76.20	1	9,001	0.01%
2019/09/03	2	76.50	0	0.00	76.60	2	9,084	0.02%
2019/09/02	2	74.70	0	0.00	75.00	2	9,131	0.02%
2019/08/30	253	75.62	1	75.60	74.20	252	9,298	2.71%	大買/鉅額交易
2019/08/29	2	73.25	1	73.40	74.60	1	9,377	0.01%
2019/08/28	2	74.20	0	0.00	73.50	2	9,430	0.02%
2019/08/26	1	75.00	7	75.49	74.10	-6	9,586	-0.06%
2019/08/23	6	78.58	0	0.00	77.90	6	9,603	0.06%
2019/08/22	1	79.60	2	79.10	77.90	-1	9,722	-0.01%
2019/08/21	1	80.00	0	0.00	79.30	1	9,935	0.01%
2019/08/19	1	81.50	6	82.00	81.20	-5	10,388	-0.05%
2019/08/16	0	0.00	1	78.20	78.00	-1	10,583	-0.01%
2019/08/15	1	77.60	251	78.82	77.60	-250	10,991	-2.27%	大賣/鉅額交易
2019/08/14	2	81.05	2	82.05	80.90	0	11,107	0.00%
2019/08/13	1	80.80	0	0.00	81.00	1	11,418	0.01%
2019/08/12	134	80.83	2	79.60	81.50	132	11,962	1.10%	大買/鉅額交易
2019/08/08	153	80.48	61	80.22	80.20	92	12,172	0.76%	大買/
2019/08/07	1	81.30	193	80.32	80.50	-192	12,557	-1.53%	大賣/鉅額交易
2019/08/06	1	78.40	1	79.50	82.30	0	13,207	0.00%
2019/08/02	13	82.24	44	82.14	81.60	-31	14,366	-0.22%
2019/08/01	0	0.00	1	85.80	85.50	-1	14,369	-0.01%
2019/07/31	2	83.70	1	83.30	86.00	1	14,460	0.01%
2019/07/30	1	85.00	0	0.00	83.50	1	14,407	0.01%
2019/07/26	0	0.00	1	87.70	88.00	-1	14,319	-0.01%
2019/07/25	0	0.00	1	88.20	88.40	-1	14,315	-0.01%
2019/07/24	1	88.20	2	87.25	86.90	-1	14,296	-0.01%
2019/07/23	1	85.90	11	86.65	86.90	-10	14,345	-0.07%
2019/07/22	3	88.27	0	0.00	88.10	3	14,336	0.02%
2019/07/19	0	0.00	2	88.00	88.00	-2	14,327	-0.01%
2019/07/17	5	89.84	4	89.75	89.90	1	14,406	0.01%
2019/07/16	3	90.33	0	0.00	90.40	3	14,443	0.02%
2019/07/15	0	0.00	1	89.00	89.90	-1	14,399	-0.01%
2019/07/12	0	0.00	10	88.80	87.90	-10	14,471	-0.07%
2019/07/11	2	87.50	0	0.00	87.30	2	14,373	0.01%
2019/07/10	11	86.13	0	0.00	86.70	11	14,320	0.08%
2019/07/09	0	0.00	10	86.00	85.70	-10	14,289	-0.07%
2019/07/08	0	0.00	15	87.90	87.50	-15	14,264	-0.11%
2019/07/05	15	87.30	3	86.97	87.30	12	14,345	0.08%
2019/07/04	11	85.49	16	85.43	85.80	-5	14,340	-0.03%
2019/07/03	16	86.03	0	0.00	85.90	16	14,760	0.11%
2019/07/02	5	86.60	12	87.38	87.60	-7	14,660	-0.05%
2019/07/01	10	84.00	12	84.80	85.90	-2	14,475	-0.01%
2019/06/28	3	81.00	4	81.00	81.60	-1	14,182	-0.01%
2019/06/27	25	79.51	1	80.10	80.50	24	14,223	0.17%
2019/06/26	5	79.46	13	79.19	81.40	-8	13,871	-0.06%
2019/06/25	2	80.80	20	80.60	80.40	-18	13,831	-0.13%
2019/06/24	0	0.00	10	82.54	83.00	-10	13,652	-0.07%
2019/06/21	0	0.00	4	81.90	81.60	-4	13,619	-0.03%
2019/06/20	1	84.20	3	83.63	82.70	-2	13,550	-0.01%
2019/06/19	0	0.00	1	81.90	82.50	-1	13,490	-0.01%
2019/06/18	1	84.10	0	0.00	81.70	1	13,372	0.01%
2019/06/17	0	0.00	1	84.00	84.20	-1	13,326	-0.01%
2019/06/14	5	82.90	0	0.00	82.10	5	13,108	0.04%
2019/06/12	1	80.00	0	0.00	78.80	1	12,622	0.01%
2019/06/06	1	75.50	1	77.10	74.50	0	12,369	0.00%
2019/06/05	4	78.70	0	0.00	77.90	4	12,215	0.03%
2019/05/31	11	78.16	0	0.00	78.90	11	12,294	0.09%
2019/05/28	10	79.40	10	79.10	78.20	0	12,127	0.00%
2019/05/27	10	81.90	3	82.90	81.10	7	12,125	0.06%
2019/05/24	0	0.00	10	81.50	80.90	-10	11,956	-0.08%
2019/05/23	12	79.70	1	79.40	81.20	11	11,812	0.09%
2019/05/22	9	81.57	54	81.23	79.10	-45	11,547	-0.39%
2019/05/21	16	78.02	7	77.96	78.90	9	11,219	0.08%
2019/05/20	21	77.73	7	78.87	77.00	14	11,084	0.13%
2019/05/17	8	79.86	25	80.94	80.10	-17	10,837	-0.16%
2019/05/16	1	78.00	24	78.02	78.10	-23	10,412	-0.22%
2019/05/15	8	79.15	12	78.81	78.10	-4	10,471	-0.04%
2019/05/14	55	77.74	21	78.92	78.00	34	10,559	0.32%
2019/05/13	8	73.79	7	74.11	75.70	1	10,001	0.01%
2019/05/10	373	72.18	364	72.25	72.80	9	9,585	0.09%	大買/大賣/
2019/05/09	15	69.43	13	69.70	68.20	2	8,933	0.02%
2019/05/08	0	0.00	2	68.50	69.30	-2	8,874	-0.02%
2019/05/06	1	66.80	0	0.00	67.30	1	9,224	0.01%
2019/05/03	1	68.40	0	0.00	68.20	1	9,229	0.01%
2019/04/24	6	72.03	19	71.59	70.30	-13	9,697	-0.13%
2019/04/23	0	0.00	2	70.20	70.00	-2	9,679	-0.02%
2019/04/22	10	70.80	1	71.10	70.50	9	9,950	0.09%
2019/04/19	0	0.00	3	69.80	70.60	-3	9,991	-0.03%
2019/04/17	0	0.00	1	69.90	69.10	-1	10,246	-0.01%
2019/04/15	1	68.20	2	68.50	68.30	-1	10,465	-0.01%
2019/04/12	2	67.45	5	68.28	67.70	-3	10,741	-0.03%
2019/04/11	5	70.06	1	68.80	68.80	4	10,854	0.04%
2019/04/10	3	70.93	1	71.60	71.40	2	10,908	0.02%
2019/04/09	25	72.76	21	72.38	71.80	4	10,984	0.04%
2019/04/03	1	67.60	1	68.10	67.80	0	10,997	0.00%
2019/04/01	0	0.00	1	69.10	68.20	-1	11,713	-0.01%
2019/03/25	4	66.90	0	0.00	66.60	4	12,950	0.03%
2019/03/22	1	68.90	3	68.00	68.20	-2	13,122	-0.02%
2019/03/21	0	0.00	3	68.17	68.40	-3	13,349	-0.02%
2019/03/20	9	68.24	6	68.00	67.80	3	13,583	0.02%
2019/03/19	1	66.00	2	66.20	66.80	-1	13,849	-0.01%
2019/03/15	1	65.10	1	64.50	64.80	0	14,310	0.00%
2019/03/14	7	64.71	9	64.36	64.30	-2	14,582	-0.01%
2019/03/13	6	65.55	0	0.00	65.70	6	14,874	0.04%
2019/03/12	7	67.03	6	66.65	66.00	1	15,052	0.01%
2019/03/11	0	0.00	1	65.90	65.90	-1	15,288	-0.01%
2019/03/08	5	65.90	2	66.15	65.10	3	15,954	0.02%
2019/03/07	2	69.05	0	0.00	67.90	2	16,140	0.01%
2019/03/06	1	71.10	2	71.10	70.30	-1	16,581	-0.01%
2019/03/04	1	70.50	35	70.87	70.50	-34	17,429	-0.20%
2019/02/27	0	0.00	26	71.54	71.40	-26	17,569	-0.15%
2019/02/26	30	72.73	10	72.13	72.60	20	17,810	0.11%
2019/02/25	12	69.83	7	69.56	69.80	5	17,952	0.03%
2019/02/22	2	70.40	1	72.10	70.10	1	18,343	0.01%
2019/02/21	2	71.00	14	70.96	71.20	-12	18,311	-0.07%
2019/02/20	8	73.34	25	71.96	71.10	-17	18,314	-0.09%
2019/02/19	0	0.00	2	71.00	72.00	-2	18,362	-0.01%
2019/02/18	1	71.60	2	72.00	70.80	-1	18,472	-0.01%
2019/02/15	1	71.30	0	0.00	70.50	1	18,677	0.01%
2019/02/14	13	73.74	9	73.70	72.80	4	18,739	0.02%
2019/02/13	15	71.93	18	73.34	74.30	-3	18,546	-0.02%
2019/02/12	12	67.58	3	67.23	67.60	9	18,191	0.05%
2019/02/11	3	65.70	35	65.50	65.60	-32	18,539	-0.17%
2019/01/30	0	0.00	39	65.89	64.50	-39	18,765	-0.21%
2019/01/29	20	64.45	38	64.50	65.20	-18	18,788	-0.10%
2019/01/28	3	65.60	13	65.55	65.50	-10	18,875	-0.05%
2019/01/25	101	64.92	18	64.89	64.40	83	19,217	0.43%	大買/
2019/01/24	1	63.20	3	63.07	62.50	-2	19,111	-0.01%
2019/01/22	9	63.87	100	63.90	62.00	-91	19,326	-0.47%
2019/01/21	103	63.71	0	0.00	63.70	103	19,436	0.53%	大買/鉅額交易
2019/01/18	10	63.00	10	62.80	64.30	0	19,565	0.00%
2019/01/17	0	0.00	7	63.90	63.60	-7	19,619	-0.04%
2019/01/16	1	65.00	2	64.80	64.90	-1	19,722	-0.01%
2019/01/15	3	62.30	3	62.30	62.90	0	19,591	0.00%
2019/01/14	11	61.40	2	60.90	61.40	9	19,557	0.05%
2019/01/11	5	64.78	0	0.00	63.30	5	19,391	0.03%
2019/01/10	22	64.72	12	64.13	64.00	10	19,377	0.05%
2019/01/09	5	64.30	9	63.21	62.60	-4	19,169	-0.02%
2019/01/08	32	63.65	5	62.50	62.50	27	19,230	0.14%
2019/01/07	5	64.50	5	63.78	63.20	0	19,279	0.00%
2019/01/04	21	60.37	16	61.15	62.90	5	19,258	0.03%
2019/01/03	7	63.11	9	62.27	61.60	-2	19,106	-0.01%
2019/01/02	9	62.84	10	62.06	62.80	-1	19,093	-0.01%
2018/12/28	5	61.30	0	0.00	61.20	5	19,120	0.03%
2018/12/27	31	61.81	7	61.41	61.20	24	19,189	0.13%
2018/12/26	5	59.88	10	61.37	58.50	-5	18,918	-0.03%
2018/12/25	57	58.71	17	59.17	60.80	40	18,881	0.21%
2018/12/24	43	59.92	50	59.34	60.00	-7	18,659	-0.04%
2018/12/22	1	61.80	4	61.90	63.50	-3	18,227	-0.02%
2018/12/21	186	62.39	35	61.27	63.40	151	18,292	0.83%	大買/鉅額交易
2018/12/20	3	64.17	1	63.70	61.70	2	18,034	0.01%
2018/12/19	3	68.53	170	69.05	68.50	-167	17,677	-0.94%	大賣/鉅額交易
2018/12/18	15	71.67	25	70.90	70.00	-10	18,106	-0.06%
2018/12/17	0	0.00	3	70.17	71.00	-3	18,198	-0.02%
2018/12/14	10	69.07	47	67.63	69.20	-37	18,092	-0.20%
2018/12/13	11	70.18	32	69.59	69.80	-21	17,965	-0.12%
2018/12/12	32	70.87	10	69.30	69.30	22	17,838	0.12%
2018/12/11	20	69.60	0	0.00	68.60	20	17,780	0.11%
2018/12/10	14	69.74	30	70.64	69.60	-16	17,754	-0.09%
2018/12/07	5	73.04	25	74.53	72.70	-20	17,516	-0.11%
2018/12/06	326	74.06	8	77.80	74.10	318	17,515	1.82%	大買/鉅額交易
2018/12/05	10	78.19	7	77.97	78.00	3	17,395	0.02%
2018/12/04	9	82.36	304	83.64	82.10	-295	17,367	-1.70%	大賣/鉅額交易
2018/12/03	44	87.76	21	88.09	85.20	23	17,253	0.13%
2018/11/30	14	84.76	13	84.66	84.50	1	16,574	0.01%
2018/11/29	137	84.43	139	82.50	85.80	-2	16,135	-0.01%	大買/大賣/
2018/11/28	14	79.89	40	80.30	79.90	-26	15,623	-0.17%
2018/11/27	17	74.85	20	75.68	76.00	-3	15,145	-0.02%
2018/11/26	24	74.15	20	73.73	73.50	4	14,850	0.03%
2018/11/23	37	74.00	34	73.79	72.00	3	14,732	0.02%
2018/11/22	22	74.85	3	75.07	72.80	19	14,384	0.13%
2018/11/21	121	71.88	26	75.35	77.50	95	13,991	0.68%	大買/
2018/11/19	4	70.10	4	69.30	70.10	0	13,594	0.00%
2018/11/16	22	70.77	114	70.52	69.00	-92	13,591	-0.68%	大賣/
2018/11/15	14	69.57	18	69.01	70.00	-4	13,639	-0.03%
2018/11/14	11	69.83	76	69.90	68.00	-65	13,554	-0.48%
2018/11/13	22	69.46	5	68.42	71.50	17	13,511	0.13%
2018/11/12	86	68.35	35	67.82	69.00	51	13,388	0.38%
2018/11/09	6	67.25	5	67.50	67.50	1	13,312	0.01%
2018/11/08	14	70.12	13	70.25	66.20	1	13,209	0.01%
2018/11/07	19	67.04	11	68.15	69.80	8	12,822	0.06%
2018/11/06	8	64.43	19	65.12	63.50	-11	12,780	-0.09%
2018/11/05	15	66.41	15	66.28	67.40	0	12,809	0.00%
2018/11/02	31	66.95	32	66.35	66.40	-1	12,814	-0.01%
2018/11/01	19	62.52	9	62.77	63.30	10	12,502	0.08%
2018/10/31	0	0.00	6	57.60	57.60	-6	12,443	-0.05%
2018/10/30	8	51.51	10	52.08	52.40	-2	12,483	-0.02%
2018/10/29	44	49.66	23	49.84	51.80	21	12,405	0.17%
2018/10/26	39	49.02	42	49.49	47.10	-3	12,467	-0.02%
2018/10/25	12	51.83	28	50.80	50.40	-16	12,546	-0.13%
2018/10/23	5	58.30	5	60.80	58.30	0	12,263	0.00%
2018/10/22	6	61.75	5	60.10	61.90	1	12,230	0.01%
2018/10/19	1	61.80	0	0.00	61.80	1	12,158	0.01%
2018/10/18	5	65.30	7	66.21	65.30	-2	12,057	-0.02%
2018/10/17	6	65.28	10	65.78	65.20	-4	11,952	-0.03%
2018/10/16	10	65.25	5	63.70	64.00	5	11,921	0.04%
2018/10/15	6	63.38	6	63.28	63.10	0	11,781	0.00%
2018/10/12	0	0.00	5	63.64	64.10	-5	11,722	-0.04%
2018/10/11	12	64.21	2	64.80	63.50	10	11,552	0.09%
2018/10/09	6	68.68	11	68.89	70.50	-5	11,443	-0.04%
2018/10/08	12	67.48	12	68.15	68.00	0	11,287	0.00%
2018/10/05	5	71.12	19	71.11	70.00	-14	11,098	-0.13%
2018/10/04	7	75.57	8	74.93	75.80	-1	10,937	-0.01%
2018/10/03	6	74.98	5	78.90	74.90	1	10,944	0.01%
2018/10/02	22	79.68	5	79.50	78.50	17	10,874	0.16%
2018/10/01	10	79.60	12	79.45	79.90	-2	10,996	-0.02%
2018/09/28	24	78.78	24	78.44	78.40	0	11,180	0.00%
2018/09/27	5	77.34	6	78.53	77.30	-1	11,181	-0.01%
2018/09/26	30	78.46	44	76.78	79.50	-14	11,262	-0.12%
2018/09/25	261	78.62	246	82.41	78.10	15	11,179	0.13%	大買/大賣/
2018/09/21	13	79.14	14	78.40	81.50	-1	10,708	-0.01%
2018/09/20	5	74.48	4	74.88	74.60	1	10,431	0.01%
2018/09/19	7	75.17	6	76.20	74.30	1	10,444	0.01%
2018/09/18	10	72.39	10	72.48	73.90	0	10,448	0.00%
2018/09/17	5	74.20	5	73.56	74.70	0	10,570	0.00%
2018/09/14	2	67.20	1	71.60	72.10	1	10,320	0.01%
2018/09/13	5	65.80	5	66.48	65.60	0	10,254	0.00%
2018/09/12	5	65.66	5	66.14	64.40	0	10,255	0.00%
2018/09/11	5	69.64	3	69.43	69.50	2	10,055	0.02%
2018/09/10	0	0.00	1	69.50	69.50	-1	9,872	-0.01%
2018/09/07	0	0.00	1	77.40	77.20	-1	9,740	-0.01%
2018/09/05	1	84.70	0	0.00	84.30	1	9,854	0.01%
2018/09/03	3	85.53	2	86.70	83.80	1	10,218	0.01%
2018/08/28	5	87.30	5	88.00	87.40	0	11,507	0.00%
2018/08/27	0	0.00	2	87.65	88.20	-2	11,612	-0.02%
2018/08/23	4	86.00	4	86.38	85.20	0	12,123	0.00%
2018/08/22	9	85.80	8	85.21	87.30	1	12,328	0.01%
2018/08/20	23	85.25	21	86.64	84.20	2	12,374	0.02%
2018/08/17	3	91.13	0	0.00	90.20	3	12,304	0.02%
2018/08/14	26	88.86	27	88.51	91.50	-1	12,602	-0.01%
2018/08/13	10	89.20	10	90.45	88.40	0	12,638	0.00%
2018/08/10	1	95.10	0	0.00	93.00	1	12,649	0.01%
2018/08/09	3	97.50	3	96.20	96.10	0	12,911	0.00%
2018/08/08	3	99.43	5	97.60	95.60	-2	13,595	-0.01%
2018/08/03	11	96.44	11	93.93	97.00	0	15,125	0.00%
2018/08/02	14	93.26	9	96.40	92.00	5	15,089	0.03%
2018/08/01	16	100.11	11	100.64	99.20	5	15,010	0.03%
2018/07/30	1	108.50	1	107.00	107.00	0	15,173	0.00%
2018/07/26	0	0.00	2	112.00	110.00	-2	15,574	-0.01%
2018/07/24	0	0.00	1	109.00	112.00	-1	15,928	-0.01%
2018/07/23	0	0.00	3	106.50	108.00	-3	16,091	-0.02%
2018/07/20	6	113.58	1	112.50	115.00	5	16,295	0.03%
2018/07/19	1	116.00	0	0.00	115.50	1	16,418	0.01%
2018/07/17	1	115.00	0	0.00	115.00	1	16,632	0.01%
2018/07/16	1	115.00	1	115.00	116.50	0	16,937	0.00%
2018/07/09	11	116.00	10	116.50	114.00	1	19,373	0.01%
2018/07/06	9	111.39	18	110.69	117.50	-9	19,510	-0.05%
2018/07/05	32	109.69	2	110.50	107.00	30	19,568	0.15%
2018/07/04	20	107.75	27	108.74	107.00	-7	19,769	-0.04%
2018/07/03	1	118.00	0	0.00	115.50	1	20,025	0.00%
2018/07/02	4	118.50	6	116.92	115.50	-2	20,029	-0.01%
2018/06/28	12	125.92	14	126.50	123.00	-2	20,003	-0.01%
2018/06/27	16	125.31	13	125.15	128.00	3	20,283	0.01%
2018/06/26	10	129.70	10	129.50	125.00	0	20,572	0.00%
2018/06/25	0	0.00	8	124.63	127.00	-8	20,422	-0.04%
2018/06/22	9	124.83	16	124.59	124.00	-7	20,571	-0.03%
2018/06/21	11	127.64	10	127.00	129.00	1	20,592	0.00%
2018/06/20	0	0.00	2	121.50	123.00	-2	20,819	-0.01%
2018/06/19	10	125.00	10	125.50	124.00	0	21,083	0.00%
2018/06/12	0	0.00	3	128.00	128.00	-3	22,755	-0.01%
2018/06/11	4	124.13	7	123.86	125.50	-3	22,574	-0.01%
2018/06/08	82	117.63	76	118.60	120.50	6	22,440	0.03%
2018/06/07	0	0.00	7	125.07	125.00	-7	22,077	-0.03%
2018/06/06	2	124.50	3	123.00	128.00	-1	22,058	0.00%
2018/06/05	34	124.51	27	124.91	122.50	7	21,956	0.03%
2018/06/04	3	136.00	0	0.00	136.00	3	21,514	0.01%
2018/06/01	16	138.56	11	137.41	137.00	5	21,474	0.02%
2018/05/31	15	144.53	24	144.94	141.00	-9	21,435	-0.04%
2018/05/30	4	144.00	1	144.50	143.00	3	20,992	0.01%
2018/05/29	22	145.39	27	145.31	143.00	-5	20,769	-0.02%
2018/05/28	24	143.81	55	142.46	142.00	-31	20,607	-0.15%
2018/05/25	18	140.78	11	139.77	140.00	7	20,488	0.03%
2018/05/24	12	138.21	12	138.08	138.00	0	20,424	0.00%
2018/05/23	1	136.00	2	140.50	137.00	-1	20,377	0.00%
2018/05/22	28	138.39	14	136.50	136.50	14	20,225	0.07%
2018/05/21	19	139.79	1	138.50	141.00	18	20,225	0.09%
2018/05/18	19	138.87	25	139.40	139.00	-6	20,217	-0.03%
2018/05/17	0	0.00	1	136.50	136.50	-1	20,166	0.00%
2018/05/16	170	147.52	167	147.54	141.50	3	20,054	0.01%	大買/大賣/
2018/05/15	64	144.21	96	143.64	141.00	-32	19,651	-0.16%
2018/05/14	5	147.60	48	141.95	151.00	-43	19,438	-0.22%
2018/05/11	46	140.75	10	140.05	137.50	36	18,840	0.19%
2018/05/10	1	131.00	1	132.50	135.50	0	18,366	0.00%
2018/05/09	27	130.44	23	130.20	131.00	4	18,655	0.02%
2018/05/08	27	135.69	26	135.29	132.00	1	18,633	0.01%
2018/05/07	3	130.33	3	131.00	131.00	0	18,638	0.00%
2018/05/04	52	127.40	54	126.72	127.00	-2	18,647	-0.01%
2018/05/03	36	133.85	29	133.59	130.50	7	19,036	0.04%
2018/05/02	8	134.19	0	0.00	134.50	8	19,101	0.04%
2018/04/27	1	132.00	1	132.50	131.00	0	19,738	0.00%
2018/04/26	66	128.19	65	128.69	128.50	1	20,196	0.00%
2018/04/25	49	123.07	36	123.31	124.00	13	20,437	0.06%
2018/04/24	88	121.21	128	122.01	120.50	-40	20,453	-0.20%	大賣/
2018/04/23	22	129.27	21	129.67	128.00	1	20,274	0.00%
2018/04/20	30	133.67	20	134.50	133.00	10	20,187	0.05%
2018/04/19	4	137.63	4	139.13	138.50	0	19,928	0.00%
2018/04/18	40	128.25	70	130.07	133.00	-30	19,375	-0.15%
2018/04/17	359	133.39	344	133.69	127.50	15	19,068	0.08%	大買/大賣/
2018/04/16	266	133.96	221	132.63	139.00	45	18,751	0.24%	大買/大賣/
2018/04/13	240	126.55	270	126.75	130.00	-30	18,183	-0.16%	大買/大賣/
2018/04/12	199	116.97	197	117.45	120.00	2	17,461	0.01%	大買/大賣/
2018/04/11	173	118.73	185	119.21	116.50	-12	17,297	-0.07%	大買/大賣/
2018/04/10	156	116.04	127	116.27	115.50	29	17,082	0.17%	大買/大賣/
2018/04/09	49	111.12	69	111.75	115.50	-20	17,027	-0.12%
2018/04/03	95	106.04	105	106.27	105.50	-10	16,574	-0.06%	大賣/
2018/04/02	40	106.75	40	106.75	105.00	0	16,475	0.00%
2018/03/31	1	106.50	6	107.75	106.50	-5	16,428	-0.03%
2018/03/30	68	109.32	107	109.10	107.50	-39	16,426	-0.24%	大賣/
2018/03/29	106	108.26	137	108.15	107.50	-31	16,147	-0.19%	大買/大賣/
2018/03/28	6	101.67	17	101.94	102.00	-11	15,663	-0.07%
2018/03/27	129	103.57	105	103.95	104.50	24	15,543	0.15%	大買/大賣/
2018/03/26	83	100.53	42	100.60	100.50	41	15,389	0.27%
2018/03/23	70	100.88	83	101.19	99.10	-13	15,300	-0.08%
2018/03/22	78	109.03	170	108.65	105.50	-92	14,998	-0.61%	大賣/
2018/03/21	102	107.00	92	107.61	107.00	10	14,641	0.07%	大買/
2018/03/20	67	107.28	207	106.41	111.00	-140	14,362	-0.97%	大賣/鉅額交易
2018/03/19	110	106.93	78.2	106.56	105.50	31.8	13,950	0.23%	大買/
2018/03/16	161	99.31	40	98.44	98.80	121	13,064	0.93%	大買/鉅額交易
2018/03/15	0	0.00	2	96.05	96.10	-2	12,772	-0.02%
2018/03/14	6	95.17	3	96.53	95.80	3	12,853	0.02%
2018/03/13	5	98.44	3	98.50	97.20	2	13,013	0.02%
2018/03/12	110	97.67	15	98.67	97.30	95	13,020	0.73%	大買/
2018/03/09	28	94.16	40	94.75	95.60	-12	12,930	-0.09%
2018/03/08	16	91.93	12	91.89	91.80	4	12,835	0.03%
2018/03/07	2	92.00	2	92.25	90.90	0	12,893	0.00%
2018/03/06	1	91.60	5	91.38	91.50	-4	13,000	-0.03%
2018/03/05	5	88.14	15	87.91	87.50	-10	13,032	-0.08%
2018/03/02	18	88.25	5	88.30	88.90	13	13,097	0.10%
2018/03/01	1	89.00	1	89.00	89.10	0	13,126	0.00%
2018/02/27	0	0.00	23	91.69	89.80	-23	13,196	-0.17%
2018/02/26	2	91.10	160	94.08	90.80	-158	13,182	-1.20%	大賣/鉅額交易
2018/02/23	1	95.00	3	94.13	92.30	-2	13,170	-0.02%
2018/02/22	2	92.90	5	92.00	93.60	-3	13,360	-0.02%
2018/02/21	199	91.47	1	93.00	93.80	198	13,935	1.42%	大買/鉅額交易
2018/02/12	4	90.10	0	0.00	88.00	4	13,860	0.03%
2018/02/09	17	89.36	16	90.62	89.00	1	13,859	0.01%
2018/02/08	61	92.70	58	92.42	93.70	3	13,774	0.02%
2018/02/07	27	97.55	29	99.13	96.10	-2	13,596	-0.01%
2018/02/06	54	94.97	65.8	95.14	92.50	-11.8	13,462	-0.09%
2018/02/05	15	97.07	15	98.17	101.50	0	13,530	0.00%
2018/02/01	213	104.41	209	104.47	102.00	4	13,956	0.03%	大買/大賣/
2018/01/31	5	99.50	6	99.87	101.50	-1	13,751	-0.01%
2018/01/30	80	100.98	599	100.09	100.50	-519	13,742	-3.78%	大賣/鉅額交易
2018/01/29	11	96.27	12	96.47	99.50	-1	13,513	-0.01%
2018/01/26	133	100.44	171	99.34	94.40	-38	13,519	-0.28%	大買/大賣/
2018/01/25	61	99.59	41	98.59	100.00	20	13,241	0.15%
2018/01/24	3	98.70	3	98.77	99.00	0	13,005	0.00%
2018/01/23	446	100.17	7	99.61	97.50	439	12,675	3.46%	大買/鉅額交易
2018/01/22	129	96.65	19	95.27	97.60	110	12,323	0.89%	大買/鉅額交易
2018/01/19	23	86.67	21	86.72	88.80	2	12,166	0.02%
2018/01/18	5	83.48	9	84.03	83.70	-4	11,858	-0.03%
2018/01/16	1	81.70	3	81.77	81.50	-2	12,388	-0.02%
2018/01/11	0	0.00	3	78.40	79.10	-3	13,565	-0.02%
2018/01/10	0	0.00	4	80.63	79.00	-4	13,939	-0.03%
2018/01/09	0	0.00	2	82.40	81.50	-2	14,253	-0.01%
2018/01/08	6	81.12	5	81.50	81.20	1	14,810	0.01%
2018/01/05	30	82.61	30	82.76	81.70	0	15,666	0.00%
2018/01/04	10	81.55	10	81.46	81.40	0	16,200	0.00%
2018/01/03	14	79.85	10	78.87	81.60	4	16,207	0.02%
2018/01/02	4	76.20	4	76.20	76.30	0	16,057	0.00%