穩懋 (3105)-凱基-復興券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
145.0
漲跌
▲5.0
漲幅
+3.57%
成交量
2,318張
產業
上櫃半導體類股
1765人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/08	0	0.00	1	168.00	167.50	-1	6,802	-0.01%
2023/12/07	11.2	169.19	3	167.17	166.00	8.2	6,782	0.12%
2023/12/06	6	170.83	6	170.25	170.00	0	6,750	0.00%
2023/12/05	6	170.25	6.1	172.16	171.50	-0.1	6,759	0.00%
2023/12/04	7	169.00	6.1	169.69	169.50	0.9	6,704	0.01%
2023/12/01	16.1	168.72	6	168.83	167.50	10.1	6,587	0.15%
2023/11/30	3	170.00	10.6	171.21	172.00	-7.6	6,610	-0.11%
2023/11/29	0	0.00	2.1	167.52	168.00	-2.1	6,503	-0.03%
2023/11/28	9.1	161.76	21.1	161.38	163.50	-12.1	6,526	-0.18%
2023/11/27	11.5	160.16	4.5	159.22	157.00	7	6,965	0.10%
2023/11/24	12.7	161.12	12	163.04	167.00	0.7	6,829	0.01%
2023/11/22	2.1	151.74	0	0.00	151.50	2.1	6,247	0.03%
2023/11/21	5	153.00	0	0.00	153.00	5	6,253	0.08%
2023/11/20	8	153.25	5	154.50	152.00	3	6,277	0.05%
2023/11/17	5	153.50	8.2	153.67	152.50	-3.2	6,286	-0.05%
2023/11/16	10	153.25	0	0.00	153.50	10	6,303	0.16%
2023/11/15	0	0.00	10	154.50	154.50	-10	6,332	-0.16%
2023/11/14	5	151.00	7	153.00	154.00	-2	6,304	-0.03%
2023/11/13	20.3	151.44	3.1	156.37	152.00	17.2	6,369	0.27%
2023/11/10	0.1	152.00	2	155.50	156.50	-2	6,263	-0.03%
2023/11/09	3	154.17	3.1	155.00	154.50	-0.1	6,241	0.00%
2023/11/08	3	152.33	5	153.00	152.00	-2	6,221	-0.03%
2023/11/07	2	153.00	2	152.50	153.00	0	6,276	0.00%
2023/11/06	2.1	154.97	4	154.38	155.00	-1.9	6,175	-0.03%
2023/11/03	113.1	152.22	4	154.88	150.50	109.1	6,090	1.79%	大買/鉅額交易
2023/11/02	0.1	147.00	2	148.25	149.50	-1.9	5,899	-0.03%
2023/11/01	3	147.17	3.1	148.79	147.00	-0.1	5,764	0.00%
2023/10/31	12.1	144.93	16	147.22	145.00	-3.9	5,542	-0.07%
2023/10/30	0	0.00	3	140.00	140.00	-3	4,808	-0.06%
2023/10/27	1	127.50	3	126.67	127.50	-2	4,977	-0.04%
2023/10/26	3	123.17	0	0.00	121.00	3	4,942	0.06%
2023/10/25	2	127.75	0	0.00	127.50	2	4,950	0.04%
2023/10/20	1	127.00	2	126.25	126.50	-1	5,102	-0.02%
2023/10/19	1	133.00	0.2	130.00	130.50	0.8	5,160	0.02%
2023/10/18	4	138.25	2	135.50	134.00	2	5,171	0.04%
2023/10/17	0	0.00	1	141.00	139.00	-1	5,267	-0.02%
2023/10/16	14.1	139.14	1	137.00	138.00	13.1	5,362	0.24%
2023/10/12	3	133.50	0	0.00	134.50	3	5,329	0.06%
2023/10/11	0.1	135.00	0	0.00	133.00	0.1	5,376	0.00%
2023/10/06	2	137.50	11	135.59	134.50	-9	5,465	-0.16%
2023/10/05	1	134.50	0	0.00	135.00	1	5,470	0.02%
2023/10/04	2	133.50	1	133.00	134.50	1	5,497	0.02%
2023/10/03	1.2	134.09	0	0.00	132.50	1.2	5,507	0.02%
2023/09/28	1	129.00	27	129.06	129.00	-26	5,718	-0.45%
2023/09/26	1	135.50	10	132.00	132.00	-9	5,774	-0.16%
2023/09/25	1	135.50	0	0.00	135.50	1	5,790	0.02%
2023/09/22	0	0.00	16	133.50	136.00	-16	5,810	-0.28%
2023/09/21	2	137.75	0	0.00	135.00	2	5,844	0.03%
2023/09/20	2	141.00	0	0.00	139.50	2	5,817	0.03%
2023/09/19	4.1	140.64	1	142.50	140.00	3.1	5,830	0.05%
2023/09/18	2	144.25	1	146.00	144.00	1	5,842	0.02%
2023/09/15	1.1	145.90	1	147.50	145.50	0.1	5,838	0.00%
2023/09/12	1	138.00	1	140.50	139.50	0	5,816	0.00%
2023/09/11	1	140.50	1	142.50	137.50	0	5,875	0.00%
2023/09/08	3	138.83	0	0.00	138.00	3	5,914	0.05%
2023/09/07	4	144.50	1	144.00	143.00	3	5,929	0.05%
2023/09/06	3	143.00	3	143.00	143.50	0	5,936	0.00%
2023/09/05	5	143.90	5	142.20	143.00	0	5,980	0.00%
2023/09/04	4	140.25	1	143.50	144.00	3	6,023	0.05%
2023/09/01	10	140.35	4	140.88	140.50	6	6,125	0.10%
2023/08/30	4	135.63	1	135.50	134.00	3	5,511	0.05%
2023/08/29	0	0.00	1	130.00	131.00	-1	5,456	-0.02%
2023/08/28	1	130.00	1	131.50	129.50	0	5,422	0.00%
2023/08/24	3	129.83	0	0.00	129.50	3	5,412	0.06%
2023/08/23	2	128.00	0	0.00	128.50	2	5,392	0.04%
2023/08/22	2.2	130.23	0	0.00	128.50	2.2	5,365	0.04%
2023/08/21	6	130.00	0	0.00	129.00	6	5,350	0.11%
2023/08/18	6	131.83	3	131.67	132.00	3	5,331	0.06%
2023/08/17	1	130.50	0	0.00	130.00	1	5,344	0.02%
2023/08/16	0.1	137.00	0	0.00	135.50	0.1	5,261	0.00%
2023/08/15	4	136.75	0	0.00	135.00	4	5,227	0.08%
2023/08/14	0	0.00	3	138.00	138.50	-3	5,183	-0.06%
2023/08/11	1	144.50	0	0.00	143.50	1	5,165	0.02%
2023/08/10	0	0.00	1	149.00	150.50	-1	5,128	-0.02%
2023/08/09	0.1	153.00	2	152.25	151.50	-2	5,250	-0.04%
2023/08/07	0	0.00	3	153.67	152.00	-3	5,226	-0.06%
2023/08/04	0	0.00	1	155.00	154.50	-1	5,214	-0.02%
2023/08/02	1	150.50	5	153.50	153.00	-4	5,157	-0.08%
2023/08/01	11.7	152.34	4	151.88	150.00	7.7	5,078	0.15%
2023/07/31	3	165.17	1	163.50	164.00	2	4,837	0.04%
2023/07/28	0.1	164.00	2	166.25	166.50	-2	4,759	-0.04%
2023/07/27	3.1	166.18	1	168.50	166.00	2.1	4,707	0.04%
2023/07/26	1.3	164.63	1	162.50	162.50	0.3	4,712	0.01%
2023/07/25	4	169.00	0	0.00	168.00	4	4,801	0.08%
2023/07/24	6	175.83	1	177.50	172.50	5	4,784	0.10%
2023/07/21	0.2	177.75	5	179.70	178.00	-4.8	4,743	-0.10%
2023/07/20	1	178.50	5.2	178.17	177.50	-4.2	4,731	-0.09%
2023/07/19	4	176.38	6	177.25	171.50	-2	4,573	-0.04%
2023/07/18	12	175.75	19	173.89	174.50	-7	4,427	-0.16%
2023/07/17	1	172.50	6	173.00	173.50	-5	4,414	-0.11%
2023/07/14	3	176.50	0	0.00	176.50	3	4,411	0.07%
2023/07/13	1	174.50	3	173.00	173.50	-2	4,409	-0.05%
2023/07/11	1	167.00	1	170.50	170.50	0	4,289	0.00%
2023/07/10	0	0.00	2	171.25	167.00	-2	4,272	-0.05%
2023/07/07	4	167.00	3.1	165.94	167.50	0.9	4,255	0.02%
2023/07/06	6.2	174.27	10	173.60	171.50	-3.8	4,203	-0.09%
2023/07/05	8	169.50	2	169.25	167.00	6	4,044	0.15%
2023/07/04	1	168.50	1.6	165.64	168.00	-0.6	3,990	-0.01%
2023/07/03	5	164.10	1	164.00	164.00	4	4,004	0.10%
2023/06/30	1	164.50	0	0.00	164.00	1	4,017	0.02%
2023/06/29	3	165.50	0	0.00	165.00	3	4,089	0.07%
2023/06/28	2	167.50	0	0.00	167.00	2	4,294	0.05%
2023/06/27	2	167.25	0	0.00	166.00	2	4,471	0.04%
2023/06/26	4	166.38	0	0.00	165.50	4	4,585	0.09%
2023/06/21	3	170.00	0	0.00	170.00	3	4,663	0.06%
2023/06/20	1	174.50	0	0.00	173.50	1	4,626	0.02%
2023/06/19	0	0.00	9	178.83	178.00	-9	4,615	-0.19%
2023/06/16	2	179.25	0	0.00	179.50	2	4,641	0.04%
2023/06/15	2	183.50	2	182.50	181.50	0	4,649	0.00%
2023/06/14	2	179.25	3	180.33	180.00	-1	4,613	-0.02%
2023/06/13	2	178.75	1	181.00	176.00	1	4,556	0.02%
2023/06/12	4	178.63	4	181.13	177.00	0	4,501	0.00%
2023/06/09	2	176.00	0	0.00	175.50	2	4,419	0.05%
2023/06/08	1	174.50	0	0.00	175.00	1	4,386	0.02%
2023/06/07	1	176.00	7	175.58	177.00	-6	4,363	-0.14%
2023/06/06	1	161.50	0	0.00	161.00	1	4,185	0.02%
2023/06/05	1	163.00	2	164.75	164.00	-1	4,202	-0.02%
2023/06/02	1	159.00	0	0.00	160.00	1	4,214	0.02%
2023/05/31	0	0.00	1	160.48	159.50	-1	4,308	-0.02%
2023/05/30	0	0.00	1	159.00	159.00	-1	4,288	-0.02%
2023/05/29	11	160.27	10	159.00	159.00	1	4,334	0.02%
2023/05/26	1	154.50	0	0.00	155.00	1	4,342	0.02%
2023/05/25	2	154.25	2	152.25	152.50	0	4,347	0.00%
2023/05/23	0.1	155.50	3	154.33	156.50	-2.9	4,415	-0.07%
2023/05/22	8	149.50	0.2	149.00	150.00	7.8	4,418	0.18%
2023/05/18	0.2	152.75	0	0.00	150.50	0.2	4,460	0.01%
2023/05/17	0	0.00	1	148.00	151.50	-1	4,560	-0.02%
2023/05/16	4	144.50	4.2	145.05	148.00	-0.2	4,586	0.00%
2023/05/15	3.1	146.19	0.3	145.00	144.00	2.8	4,618	0.06%
2023/05/12	2	159.00	0	0.00	159.00	2	4,752	0.04%
2023/05/11	1	161.00	0	0.00	157.00	1	4,784	0.02%
2023/05/10	0	0.00	1	165.00	163.00	-1	4,864	-0.02%
2023/05/09	0	0.00	2	166.75	166.00	-2	4,957	-0.04%
2023/05/05	1	165.00	0	0.00	165.00	1	5,110	0.02%
2023/05/03	1	165.99	2	165.25	163.50	-1	5,295	-0.02%
2023/05/02	1	164.00	0	0.00	167.50	1	5,342	0.02%
2023/04/28	10	163.00	3	162.33	163.50	7	5,481	0.13%
2023/04/27	0.1	160.50	0	0.00	160.00	0.1	5,404	0.00%
2023/04/26	4	162.88	0	0.00	160.00	4	5,480	0.07%
2023/04/25	1.1	168.32	1	167.00	165.00	0.1	5,583	0.00%
2023/04/24	2	170.50	0	0.00	170.50	2	5,698	0.04%
2023/04/20	0	0.00	1	175.50	173.00	-1	6,205	-0.02%
2023/04/19	3	180.00	2	176.25	176.00	1	6,377	0.02%
2023/04/18	0	0.00	1	187.00	182.00	-1	6,430	-0.02%
2023/04/14	0	0.00	1	182.50	183.00	-1	6,413	-0.02%
2023/04/13	1	183.00	0	0.00	182.00	1	6,426	0.02%
2023/04/12	0	0.00	2	184.00	183.50	-2	6,422	-0.03%
2023/04/11	1	184.00	1.1	185.95	184.50	-0.1	6,426	0.00%
2023/04/10	0.3	184.00	0	0.00	185.00	0.3	6,388	0.00%
2023/04/07	1	182.50	4	183.00	182.00	-3	6,379	-0.05%
2023/04/06	2	182.50	0.1	185.00	184.50	1.9	6,335	0.03%
2023/03/31	1	180.00	0	0.00	182.50	1	6,287	0.02%
2023/03/30	3	179.67	3	179.83	181.50	0	6,254	0.00%
2023/03/29	7.1	186.55	5.1	185.36	178.50	2	6,181	0.03%
2023/03/28	2	179.50	1.1	177.50	186.00	0.9	5,953	0.02%
2023/03/27	2.1	182.50	1	182.50	181.00	1.1	5,780	0.02%
2023/03/24	13	176.31	13	178.73	179.50	0	5,711	0.00%
2023/03/23	2	173.00	1	173.50	173.50	1	5,597	0.02%
2023/03/22	1	171.50	1	172.50	171.50	0	5,604	0.00%
2023/03/20	0	0.00	6	173.00	171.00	-6	5,601	-0.11%
2023/03/17	15	166.83	15	167.50	168.00	0	5,550	0.00%
2023/03/15	0	0.00	10	165.35	165.50	-10	5,549	-0.18%
2023/03/14	10	164.50	3	162.50	162.50	7	5,550	0.13%
2023/03/10	6	166.67	0	0.00	164.50	6	5,589	0.11%
2023/03/09	1	174.50	0.1	174.00	174.00	1	5,537	0.02%
2023/03/07	16.1	174.16	1	176.00	173.00	15.1	5,514	0.27%
2023/03/06	5.1	173.97	8	175.13	175.50	-2.9	5,485	-0.05%
2023/03/03	4	169.25	1	168.50	167.00	3	5,445	0.06%
2023/03/02	1	167.50	1	167.00	167.00	0	5,562	0.00%
2023/03/01	5	166.50	1	166.00	166.50	4	5,585	0.07%
2023/02/23	1	175.00	0	0.00	174.50	1	5,504	0.02%
2023/02/22	2	172.51	0	0.00	172.00	2	5,511	0.04%
2023/02/21	1	177.00	6	180.92	177.00	-5	5,501	-0.09%
2023/02/20	8	176.69	1	177.50	178.00	7	5,513	0.13%
2023/02/17	1	173.50	0	0.00	173.00	1	5,504	0.02%
2023/02/16	1	171.00	0	0.00	171.00	1	5,525	0.02%
2023/02/15	2	172.50	3	173.83	173.00	-1	5,596	-0.02%
2023/02/13	4	169.00	0	0.00	169.00	4	5,559	0.07%
2023/02/10	12	166.04	6	168.83	171.00	6	5,535	0.11%
2023/02/09	1	175.00	1	173.00	172.50	0	5,319	0.00%
2023/02/08	8	176.81	0	0.00	175.50	8	5,338	0.15%
2023/02/07	4	173.75	1	173.50	173.00	3	5,296	0.06%
2023/02/06	4	179.25	11	180.50	176.00	-7	5,253	-0.13%
2023/02/03	7.2	186.02	16	185.63	183.00	-8.9	5,302	-0.17%
2023/02/02	2	189.00	2	188.02	187.50	0	5,419	0.00%
2023/02/01	12	192.49	0	192.50	191.50	12	5,543	0.22%
2023/01/31	17.3	190.88	0	0.00	192.00	17.3	5,462	0.32%
2023/01/30	1	194.95	10.1	192.78	194.00	-9.1	5,495	-0.17%
2023/01/16	2	176.00	6	174.33	179.00	-4	5,451	-0.07%
2023/01/13	9	173.28	4	171.00	170.50	5	5,386	0.09%
2023/01/12	1	183.50	2	180.25	183.50	-1	5,283	-0.02%
2023/01/11	0	0.00	16	181.13	183.00	-16	5,164	-0.31%
2023/01/10	2	173.00	37	172.18	176.00	-35	5,045	-0.69%
2023/01/09	39	169.19	4.2	167.13	170.50	34.9	4,797	0.73%
2023/01/06	4	149.63	7.1	150.34	155.00	-3.1	4,662	-0.07%
2023/01/05	3.1	147.76	3	152.00	146.00	0.1	4,635	0.00%
2023/01/04	2	143.50	1	143.00	143.00	1	4,643	0.02%
2022/12/30	2.2	136.61	0	0.00	136.50	2.2	4,778	0.05%
2022/12/27	0	0.00	1	142.00	140.00	-1	5,073	-0.02%
2022/12/26	1	137.00	1	136.00	135.50	0	5,085	0.00%
2022/12/23	2.1	138.24	0	0.00	138.00	2.1	5,193	0.04%
2022/12/20	3.2	145.22	2	139.00	137.00	1.2	5,293	0.02%
2022/12/19	0.2	148.00	0	0.00	146.50	0.2	5,304	0.00%
2022/12/16	12	145.79	61	146.40	146.00	-49	5,386	-0.91%
2022/12/15	0	0.00	1	153.50	152.00	-1	5,411	-0.02%
2022/12/14	51	152.00	1	153.00	154.00	50	5,419	0.92%
2022/12/08	1	151.00	0	0.00	150.50	1	5,383	0.02%
2022/12/07	2	153.00	1	152.00	151.50	1	5,378	0.02%
2022/12/06	10	161.50	10	157.50	157.50	0	5,334	0.00%
2022/12/05	2	164.00	1	163.50	163.00	1	5,329	0.02%
2022/12/02	9	166.17	9	164.94	164.50	0	5,278	0.00%
2022/12/01	0	0.00	25	160.20	162.50	-25	5,249	-0.48%
2022/11/30	0	0.00	1	156.00	156.00	-1	5,218	-0.02%
2022/11/29	14	156.00	1	155.00	155.00	13	5,224	0.25%
2022/11/28	13	159.12	0	0.00	159.50	13	5,255	0.25%
2022/11/25	1	158.50	66	161.30	158.50	-65	5,388	-1.21%
2022/11/24	8	161.81	3	160.67	162.50	5	5,463	0.09%
2022/11/23	4	155.75	0	0.00	157.00	4	5,314	0.08%
2022/11/22	0	0.00	1	153.00	153.50	-1	5,319	-0.02%
2022/11/21	6	155.75	0	0.00	152.50	6	5,329	0.11%
2022/11/18	10	158.00	1	158.00	156.00	9	5,325	0.17%
2022/11/17	5	155.60	0	0.00	158.00	5	5,309	0.09%
2022/11/16	44	153.64	10	151.50	156.00	34	5,273	0.64%
2022/11/15	0	0.00	1	153.00	154.50	-1	5,199	-0.02%
2022/11/14	1	151.50	3.3	150.88	152.00	-2.3	5,180	-0.04%
2022/11/11	3	146.67	0	0.00	146.50	3	5,134	0.06%
2022/11/10	0	0.00	6	140.58	142.00	-6	5,007	-0.12%
2022/11/09	2	140.25	5	140.20	141.00	-3	4,990	-0.06%
2022/11/08	2	135.25	0	0.00	134.00	2	4,925	0.04%
2022/11/03	0	0.00	4	126.63	129.50	-4	4,785	-0.08%
2022/11/02	0	0.00	1	126.00	126.50	-1	4,750	-0.02%
2022/11/01	2	123.50	3	124.00	124.00	-1	4,722	-0.02%
2022/10/31	4	119.50	4	120.00	122.00	0	4,630	0.00%
2022/10/28	2	111.00	3	114.00	114.00	-1	4,484	-0.02%
2022/10/26	3	114.83	2	112.75	115.00	1	4,321	0.02%
2022/10/25	7	116.71	3	115.33	115.00	4	4,258	0.09%
2022/10/24	0	123.50	1	128.50	125.00	-1	4,231	-0.02%
2022/10/21	9	122.50	0	0.00	121.50	9	4,304	0.21%
2022/10/20	2	122.00	3	122.67	123.00	-1	4,460	-0.02%
2022/10/19	1	127.50	0	0.00	127.00	1	4,490	0.02%
2022/10/18	3	127.00	2	126.50	128.00	1	4,502	0.02%
2022/10/17	1	131.50	0	0.00	131.50	1	4,413	0.02%
2022/10/12	0	122.00	1	122.50	122.00	-1	4,339	-0.02%
2022/10/11	3	120.50	0	0.00	119.00	3	4,282	0.07%
2022/10/06	6	132.25	5	130.90	131.50	1	4,182	0.02%
2022/10/05	5	138.50	2	137.75	140.00	3	3,972	0.08%
2022/09/30	0.1	121.50	2	121.00	123.50	-1.9	3,964	-0.05%
2022/09/29	0	128.00	15	122.07	123.00	-15	3,916	-0.38%
2022/09/28	1	130.00	1	128.50	126.00	0	3,929	0.00%
2022/09/27	0	0.00	0	136.00	136.00	0	3,895	0.00%
2022/09/26	0	0.00	0.1	138.00	135.50	-0.1	3,919	0.00%
2022/09/22	1.2	145.52	1	146.50	146.00	0.2	3,865	0.01%
2022/09/20	1	158.00	0	0.00	156.50	1	3,785	0.03%
2022/09/19	0	0.00	1	158.00	158.50	-1	3,792	-0.03%
2022/09/16	2	160.01	0	0.00	159.50	2	3,808	0.05%
2022/09/14	2	161.00	1	163.00	162.50	1	3,815	0.03%
2022/09/13	0	0.00	2	165.75	165.50	-2	3,825	-0.05%
2022/09/12	0	0.00	1	168.50	166.00	-1	3,850	-0.03%
2022/09/08	4	160.25	0	0.00	163.00	4	3,871	0.10%
2022/09/07	6	158.25	1	158.00	159.00	5	3,887	0.13%
2022/09/05	4	161.38	3	160.83	161.00	1	3,918	0.03%
2022/09/02	5.1	165.13	0	0.00	165.00	5.1	3,940	0.13%
2022/09/01	8.1	173.61	28	174.61	167.00	-19.9	3,896	-0.51%
2022/08/31	21	178.50	3	177.13	178.50	18	3,774	0.48%
2022/08/30	1	161.00	1	163.50	162.50	0	3,705	0.00%
2022/08/29	2	162.25	0	0.00	160.50	2	3,759	0.05%
2022/08/25	8	167.63	2	169.25	167.50	6	3,921	0.15%
2022/08/24	3	167.17	1	166.50	166.00	2	4,011	0.05%
2022/08/23	1	168.50	0	0.00	170.50	1	4,178	0.02%
2022/08/22	0	0.00	1	171.00	170.00	-1	4,325	-0.02%
2022/08/19	0	174.00	1	172.39	174.00	-1	4,424	-0.02%
2022/08/18	1	170.50	0	0.00	170.00	1	4,416	0.02%
2022/08/16	0	175.00	0	0.00	174.00	0	4,372	0.00%
2022/08/15	0	0.00	1	175.50	176.50	-1	4,347	-0.02%
2022/08/12	11	171.64	0	0.00	173.50	11	4,307	0.26%
2022/08/11	0	0.00	1	169.50	167.50	-1	4,296	-0.02%
2022/08/10	0	0.00	2	161.50	162.00	-2	4,311	-0.05%
2022/08/09	1	165.00	0	0.00	164.00	1	4,338	0.02%
2022/08/05	0	0.00	2	165.00	165.00	-2	4,327	-0.05%
2022/08/04	0	158.50	1	160.00	161.00	-1	4,311	-0.02%
2022/08/03	1	155.50	1	156.50	157.00	0	4,263	0.00%
2022/08/02	1	156.50	0	0.00	158.00	1	4,251	0.02%
2022/08/01	0	0.00	1	155.50	158.50	-1	4,240	-0.02%
2022/07/28	2	152.51	5	155.20	157.00	-3	4,189	-0.07%
2022/07/27	18	152.19	20	152.00	153.00	-2	4,114	-0.05%
2022/07/26	1	167.00	0	0.00	168.50	1	3,994	0.03%
2022/07/22	1	187.00	0	0.00	185.00	1	4,026	0.02%
2022/07/21	1	183.56	0	0.00	188.50	1	4,019	0.03%
2022/07/20	1	180.00	0	0.00	181.00	1	3,960	0.03%
2022/07/14	1	172.00	3	170.83	174.50	-2	3,970	-0.05%
2022/07/12	1	164.00	80	159.23	165.00	-79	3,903	-2.02%
2022/07/11	2	170.75	1.1	172.41	169.50	0.9	3,813	0.02%
2022/07/08	2.1	168.48	0	0.00	171.50	2.1	3,795	0.06%
2022/07/07	3	160.50	0	0.00	162.00	3	3,757	0.08%
2022/07/06	0	166.00	9	165.44	161.50	-9	3,713	-0.24%
2022/07/05	4	173.50	8	174.50	178.00	-4	3,657	-0.11%
2022/07/04	4	174.75	78	175.81	173.50	-74	3,675	-2.01%
2022/07/01	0	192.67	10	185.75	185.50	-10	3,694	-0.27%
2022/06/30	0	194.67	0	0.00	192.50	0	3,690	0.00%
2022/06/27	0	0.00	3	214.00	209.00	-3	3,814	-0.08%
2022/06/24	9	205.11	10	204.30	204.00	-1	3,791	-0.03%
2022/06/22	3	203.49	11	200.82	199.50	-8	3,864	-0.21%
2022/06/21	0	0.00	3	210.00	211.00	-3	3,831	-0.08%
2022/06/20	0.1	203.00	2	202.75	203.00	-1.9	3,800	-0.05%
2022/06/16	0	0.00	1	223.00	212.00	-1	3,709	-0.03%
2022/06/15	4	216.75	1	217.00	218.50	3	3,710	0.08%
2022/06/14	2	214.50	2	215.00	218.00	0	3,700	0.00%
2022/06/13	6	220.16	0	0.00	215.00	6	3,654	0.16%
2022/06/09	4	224.75	2	223.00	225.00	2	3,603	0.06%
2022/06/08	6	224.00	0	0.00	223.00	6	3,583	0.17%
2022/06/07	1	229.98	2	228.00	228.00	-1	3,544	-0.03%
2022/06/06	11	233.18	17	232.26	234.00	-6	3,492	-0.17%
2022/06/02	2	222.50	1.6	223.61	221.00	0.4	3,334	0.01%
2022/06/01	3	229.33	4.1	229.40	227.00	-1.1	3,312	-0.03%
2022/05/31	13.1	222.81	12	224.54	225.00	1.1	3,214	0.03%
2022/05/30	46	216.10	1	215.00	218.00	45	3,035	1.48%
2022/05/27	1	208.00	8.1	211.97	217.00	-7.1	2,889	-0.25%
2022/05/26	0	0.00	1	201.00	199.00	-1	2,781	-0.04%
2022/05/24	0	195.50	2	194.02	192.00	-2	2,796	-0.07%
2022/05/18	7	204.22	1	207.00	205.50	6	2,792	0.22%
2022/05/17	1	203.98	11	205.14	205.00	-10	2,753	-0.36%
2022/05/13	1	192.50	0	0.00	198.00	1	2,745	0.04%
2022/05/12	6	192.75	5	190.50	189.00	1	2,816	0.04%
2022/05/11	16	195.19	5	195.50	194.00	11	2,891	0.38%
2022/05/10	5	192.00	20	192.13	193.50	-15	2,910	-0.52%
2022/05/09	0	195.00	0	0.00	193.50	0	2,914	0.00%
2022/05/06	5	193.00	5	195.01	198.50	0	2,896	0.00%
2022/05/05	5	196.50	0	0.00	198.50	5	2,864	0.17%
2022/05/04	1	192.50	1	194.50	193.50	0	2,809	0.00%
2022/05/03	11	192.96	1	191.00	195.00	10	2,752	0.36%
2022/04/29	5.1	200.63	0.5	204.00	195.50	4.6	2,666	0.17%
2022/04/28	4	213.00	2	213.00	211.00	2	2,515	0.08%
2022/04/27	1.1	209.00	2.2	213.95	214.00	-1.1	2,511	-0.04%
2022/04/26	2.7	219.13	2	218.50	217.00	0.7	2,525	0.03%
2022/04/25	0	223.00	8	221.38	221.50	-8	2,546	-0.31%
2022/04/22	2.1	229.21	1,395	226.39	226.00	-1,392.9	2,586	-53.84%	大賣/鉅額交易
2022/04/21	0.1	233.00	0	0.00	233.00	0.1	2,559	0.00%
2022/04/20	4	227.38	0	0.00	228.00	4	2,561	0.16%
2022/04/19	0	0.00	0.1	230.50	228.50	-0.1	2,616	0.00%
2022/04/15	0	0.00	2	229.50	230.00	-2	2,669	-0.07%
2022/04/14	1.1	231.91	0	0.00	230.00	1.1	2,728	0.04%
2022/04/12	0	232.00	0.1	234.00	231.00	-0.1	2,835	0.00%
2022/04/11	2	234.49	1.1	232.18	233.00	0.9	2,837	0.03%
2022/04/08	0	243.00	3	245.00	240.50	-3	2,810	-0.11%
2022/04/07	1.2	250.63	1.1	246.64	243.00	0.1	2,792	0.00%
2022/04/06	1	257.00	0.1	261.00	258.00	0.9	2,719	0.03%
2022/04/01	1.1	261.32	0.1	262.50	263.00	1	2,668	0.04%
2022/03/31	1.2	266.17	0.1	268.00	266.00	1.1	2,618	0.04%
2022/03/30	3.1	268.10	1	268.50	271.50	2.1	2,593	0.08%
2022/03/29	0.1	281.82	0	0.00	282.00	0.1	2,519	0.00%
2022/03/28	0.1	275.76	0	0.00	276.50	0.1	2,536	0.01%
2022/03/25	8.2	282.81	0	0.00	280.50	8.2	2,552	0.32%
2022/03/24	1.1	289.59	1	293.00	293.00	0.1	2,506	0.00%
2022/03/23	0.2	295.25	1	294.00	292.50	-0.8	2,546	-0.03%
2022/03/18	2	291.00	0	0.00	292.50	2	2,737	0.07%
2022/03/17	0	0.00	7	293.64	296.50	-7	2,857	-0.24%
2022/03/16	0	0.00	8	286.63	287.00	-8	2,929	-0.27%
2022/03/15	2	285.50	3	285.50	285.50	-1	3,040	-0.03%
2022/03/10	1	295.00	0	0.00	295.50	1	3,066	0.03%
2022/03/09	3	285.33	2	288.00	286.50	1	3,078	0.03%
2022/03/08	0	0.00	7	285.29	286.00	-7	3,107	-0.23%
2022/03/07	0	0.00	3	294.00	292.50	-3	3,105	-0.10%
2022/03/04	0	306.00	2	304.00	303.00	-2	3,178	-0.06%
2022/03/03	1	311.00	2	311.00	310.50	-1	3,325	-0.03%
2022/03/02	1	306.00	0	0.00	309.50	1	3,340	0.03%
2022/03/01	4	306.25	0	0.00	308.00	4	3,340	0.12%
2022/02/25	6	302.50	0	0.00	302.00	6	3,351	0.18%
2022/02/24	0	304.00	0	0.00	302.50	0	3,345	0.00%
2022/02/23	0	0.00	2	310.00	310.50	-2	3,342	-0.06%
2022/02/22	4	308.88	0	0.00	310.00	4	3,353	0.12%
2022/02/21	0	0.00	1	319.50	321.00	-1	3,347	-0.03%
2022/02/17	0	0.00	1	317.00	318.00	-1	3,428	-0.03%
2022/02/16	5	315.00	1	314.50	316.00	4	3,422	0.12%
2022/02/15	1	307.50	1	307.50	308.00	0	3,405	0.00%
2022/02/14	1	313.50	50	309.46	312.50	-49	3,376	-1.45%
2022/02/11	10	327.45	1	323.50	320.00	9	3,274	0.28%
2022/02/09	0	339.00	0	0.00	344.00	0	3,185	0.00%
2022/02/08	1	343.00	0	0.00	343.00	1	3,174	0.03%
2022/01/25	1	335.50	1	344.50	336.00	0	3,345	0.00%
2022/01/24	0	0.00	2	343.00	343.50	-2	3,423	-0.06%
2022/01/20	0	0.00	2	342.00	340.00	-2	3,771	-0.05%
2022/01/19	2	337.25	0	0.00	333.00	2	3,853	0.05%
2022/01/18	0	0.00	3	346.17	344.50	-3	3,822	-0.08%
2022/01/17	0	0.00	1	341.00	340.50	-1	3,781	-0.03%
2022/01/14	0	0.00	1	330.00	331.00	-1	3,745	-0.03%
2022/01/13	10	334.25	0	0.00	336.00	10	3,734	0.27%
2022/01/12	7.1	332.46	5	331.00	337.00	2.1	3,739	0.06%
2022/01/11	2	343.02	0	0.00	343.00	2	3,665	0.05%
2022/01/10	7	354.07	1	347.00	354.50	6	3,617	0.17%
2022/01/07	10.1	361.13	0.1	357.50	355.00	10.1	3,593	0.28%
2022/01/06	6	375.67	1	373.50	375.00	5	3,528	0.14%
2022/01/05	13	382.77	8	385.69	385.50	5	3,486	0.14%
2022/01/04	6	377.83	2	377.50	379.50	4	3,406	0.12%
2022/01/03	0.1	373.00	0	0.00	372.00	0.1	3,396	0.00%
2021/12/30	0	0.00	1	374.50	374.50	-1	3,401	-0.03%
2021/12/29	0	0.00	6.2	371.03	371.00	-6.2	3,393	-0.18%
2021/12/24	1	370.00	1.2	371.13	370.00	-0.2	3,423	0.00%
2021/12/23	9	373.89	1	380.00	372.50	8	3,422	0.23%
2021/12/22	1	376.00	1	375.00	376.00	0	3,471	0.00%
2021/12/21	5	367.51	10.2	371.83	380.00	-5.2	3,471	-0.15%
2021/12/20	3.1	367.63	1.1	365.63	367.00	2.1	3,446	0.06%
2021/12/17	9	377.61	5	379.50	376.00	4	3,419	0.12%
2021/12/16	1	381.00	2	383.00	383.00	-1	3,391	-0.03%
2021/12/15	4.1	388.33	2	381.50	380.50	2.1	3,368	0.06%
2021/12/14	3.3	380.33	1.3	383.90	385.00	2.1	3,329	0.06%
2021/12/13	41	389.74	21.2	386.35	382.50	19.8	3,263	0.61%
2021/12/10	10.2	372.96	2	372.75	374.00	8.2	3,130	0.26%
2021/12/09	3	364.67	5.1	368.93	377.00	-2.1	3,055	-0.07%
2021/12/08	2	361.00	4	363.50	362.00	-2	2,991	-0.07%
2021/12/07	101	359.97	4	361.13	362.00	97	2,961	3.28%	大買/
2021/12/06	1	356.00	3	355.17	355.00	-2	2,948	-0.07%
2021/12/03	2	353.25	6	356.42	355.50	-4	2,979	-0.13%
2021/12/02	6	351.17	1	345.50	352.00	5	3,000	0.17%
2021/12/01	5	357.60	0	0.00	358.00	5	3,036	0.16%
2021/11/30	6	366.08	7	367.07	362.50	-1	3,072	-0.03%
2021/11/29	2.1	361.74	10.6	362.42	364.50	-8.5	3,017	-0.28%
2021/11/26	1	341.50	3	341.00	340.50	-2	2,913	-0.07%
2021/11/25	1	352.50	4	353.00	351.00	-3	2,917	-0.10%
2021/11/24	11	360.18	213	356.58	356.00	-202	2,905	-6.95%	大賣/鉅額交易
2021/11/23	1	355.00	0	0.00	353.50	1	2,883	0.03%
2021/11/22	1	356.50	4	357.88	356.00	-3	2,874	-0.10%
2021/11/19	1	352.50	2	356.50	351.50	-1	2,886	-0.03%
2021/11/18	13	352.88	2	356.75	352.50	11	2,902	0.38%
2021/11/17	5	362.90	7	359.00	361.00	-2	2,905	-0.07%
2021/11/16	6.2	361.82	1	359.50	357.50	5.2	2,909	0.18%
2021/11/15	3	355.50	1	355.96	352.00	2	2,900	0.07%
2021/11/12	1	351.00	0	0.00	349.50	1	2,922	0.03%
2021/11/11	2	352.47	0	0.00	348.00	2	2,935	0.07%
2021/11/10	3	351.50	4	350.13	350.50	-1	2,968	-0.03%
2021/11/09	1	353.50	3	352.33	349.00	-2	3,001	-0.07%
2021/11/08	7	350.14	0	0.00	347.00	7	3,013	0.23%
2021/11/05	3	355.50	0	0.00	356.00	3	2,990	0.10%
2021/11/04	5	353.40	1	351.00	354.00	4	2,994	0.13%
2021/11/03	0.1	357.00	6.3	357.51	358.00	-6.2	2,962	-0.21%
2021/11/02	8	351.56	2	361.25	346.50	6	2,937	0.20%
2021/11/01	7	356.57	4	355.13	358.50	3	2,913	0.10%
2021/10/29	9	355.72	33.1	354.89	357.50	-24.1	2,823	-0.85%
2021/10/28	3	325.67	2	329.00	325.00	1	2,515	0.04%
2021/10/27	7	314.29	10	320.90	329.00	-3	2,537	-0.12%
2021/10/26	2	306.00	7	306.07	305.00	-5	2,596	-0.19%
2021/10/25	5	301.80	0	0.00	300.00	5	2,643	0.19%
2021/10/22	0	0.00	74	305.00	305.00	-74	2,734	-2.71%
2021/10/19	20	304.33	0	0.00	300.00	20	2,846	0.70%
2021/10/18	1	302.50	1	305.50	300.00	0	2,874	0.00%
2021/10/13	1	298.50	2	304.75	295.50	-1	2,955	-0.03%
2021/10/12	2	305.00	0	0.00	305.50	2	2,981	0.07%
2021/10/08	0	0.00	1	310.50	305.50	-1	3,053	-0.03%
2021/10/07	0	0.00	1	311.00	311.50	-1	3,154	-0.03%
2021/10/06	0	0.00	3	300.50	301.00	-3	3,220	-0.09%
2021/10/05	1	299.50	4	298.25	299.50	-3	3,278	-0.09%
2021/10/04	0.1	299.00	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	0	0.00	2	302.50	303.50	-2	3,343	-0.06%
2021/09/30	2	306.00	2	307.25	310.00	0	3,377	0.00%
2021/09/29	11	301.51	0.2	303.00	301.50	10.8	3,393	0.32%
2021/09/28	1	316.00	0	0.00	314.50	1	3,384	0.03%
2021/09/27	1.1	325.48	3	323.67	323.50	-2	3,394	-0.06%
2021/09/24	0	321.50	105	320.14	319.50	-105	3,409	-3.08%	大賣/鉅額交易
2021/09/23	0.2	321.00	2	320.50	319.50	-1.8	3,487	-0.05%
2021/09/22	0	320.00	21	318.05	319.50	-21	3,575	-0.59%
2021/09/17	1	320.50	4	323.75	323.50	-3	3,712	-0.08%
2021/09/16	0	0.00	2.1	316.07	317.00	-2.1	3,697	-0.06%
2021/09/14	3	322.00	0	0.00	320.50	3	3,785	0.08%
2021/09/13	6	320.08	1	320.00	319.00	5	3,835	0.13%
2021/09/09	2.1	327.14	0	0.00	327.50	2.1	3,861	0.05%
2021/09/08	3	328.00	6	332.83	326.50	-3	3,895	-0.08%
2021/09/07	3	344.33	3	345.50	339.00	0	3,929	0.00%
2021/09/06	2	362.00	7	359.29	355.00	-5	3,984	-0.13%
2021/09/03	0	0.00	2	350.50	351.00	-2	4,103	-0.05%
2021/09/02	0	0.00	1	341.50	340.00	-1	4,294	-0.02%
2021/09/01	0	0.00	30	344.00	344.00	-30	4,272	-0.70%
2021/08/31	1	331.00	0	0.00	330.50	1	4,243	0.02%
2021/08/25	2	326.75	0	0.00	328.00	2	4,264	0.05%
2021/08/24	2	327.00	0	0.00	319.50	2	4,280	0.05%
2021/08/23	1	317.50	1	324.00	321.00	0	4,264	0.00%
2021/08/20	30.1	312.50	1	318.50	310.00	29.1	4,262	0.68%
2021/08/19	0	0.00	2	326.50	324.50	-2	4,276	-0.05%
2021/08/18	51	327.98	0	0.00	328.00	51	4,304	1.18%
2021/08/17	2	322.00	2	327.00	319.50	0	4,320	0.00%
2021/08/16	3.1	326.26	0	0.00	321.00	3.1	4,328	0.07%
2021/08/13	2	336.00	0	0.00	331.50	2	4,375	0.05%
2021/08/12	2	341.00	2	344.00	343.50	0	4,419	0.00%
2021/08/11	3	337.17	2	335.50	335.50	1	4,443	0.02%
2021/08/10	3	340.00	0	0.00	337.00	3	4,482	0.07%
2021/08/09	4	341.63	0	0.00	338.00	4	4,528	0.09%
2021/08/06	20	346.80	0	0.00	348.50	20	4,603	0.43%
2021/08/05	11	349.67	8	350.00	350.00	3	4,629	0.07%
2021/08/04	2	340.00	2	339.00	337.00	0	4,707	0.00%
2021/08/02	0	0.00	30	342.50	338.50	-30	4,717	-0.64%
2021/07/30	4	351.71	4	347.25	346.00	0	4,676	0.00%
2021/07/29	6	347.33	0	0.00	347.50	6	4,532	0.13%
2021/07/28	1.1	340.90	0.1	345.50	344.50	1.1	4,562	0.02%
2021/07/27	13.1	360.00	1	365.00	356.00	12.1	4,648	0.26%
2021/07/26	4.1	364.16	1	365.50	363.00	3.1	4,752	0.06%
2021/07/23	0	372.50	0	0.00	370.00	0	4,753	0.00%
2021/07/22	3	378.33	148	373.93	372.50	-145	4,756	-3.05%	大賣/鉅額交易
2021/07/21	3	377.50	2	376.50	376.00	1	4,725	0.02%
2021/07/20	1	375.00	1	383.50	375.00	0	4,741	0.00%
2021/07/19	5	383.30	0.1	382.00	381.50	4.9	4,715	0.10%
2021/07/16	5	391.00	0	0.00	390.00	5	4,728	0.11%
2021/07/15	7	395.07	0	395.00	392.50	7	4,731	0.15%
2021/07/14	35.1	389.42	6.1	393.70	395.00	29	4,677	0.62%
2021/07/13	81	386.09	3	386.67	381.00	78	4,599	1.70%
2021/07/12	2	378.66	25	380.72	381.00	-23	4,558	-0.50%
2021/07/09	2	363.26	0	0.00	370.00	2	4,501	0.04%
2021/07/08	2	371.25	2	370.75	370.00	0	4,514	0.00%
2021/07/07	3.1	370.98	0	0.00	371.00	3.1	4,520	0.07%
2021/07/06	1	377.51	73	379.41	376.00	-72	4,489	-1.60%
2021/07/05	2	381.00	22	379.66	382.00	-20	4,512	-0.44%
2021/07/02	0	0.00	2	373.25	374.50	-2	4,491	-0.04%
2021/07/01	2	370.00	0	0.00	366.00	2	4,530	0.04%
2021/06/30	13	383.73	16	378.75	375.00	-3	4,535	-0.07%
2021/06/29	3	380.83	151.1	378.39	375.00	-148.1	4,487	-3.30%	大賣/鉅額交易
2021/06/28	1.1	378.10	1.3	375.50	380.00	-0.2	4,418	0.00%
2021/06/25	1	369.50	5	369.20	364.00	-4	4,310	-0.09%
2021/06/24	4	373.75	54	368.24	366.00	-50	4,362	-1.15%
2021/06/23	22	374.41	3	374.00	373.50	19	4,387	0.43%
2021/06/22	0	0.00	2	371.00	368.00	-2	4,348	-0.05%
2021/06/21	2	364.50	11	363.41	363.00	-9	4,326	-0.21%
2021/06/18	1	372.00	3.2	371.31	364.00	-2.2	4,329	-0.05%
2021/06/17	139	364.37	8	365.94	369.00	131	4,306	3.04%	大買/鉅額交易
2021/06/16	7	367.79	9	375.44	364.50	-2	4,289	-0.05%
2021/06/15	11	371.86	1	370.67	376.00	10	4,251	0.23%
2021/06/11	870.1	371.56	21	370.55	373.50	849.1	4,181	20.30%	大買/鉅額交易
2021/06/10	2.1	360.22	20	357.19	358.00	-18	4,006	-0.45%
2021/06/09	11	334.05	0.1	333.50	332.00	10.9	3,776	0.29%
2021/06/08	0	0.00	2	330.00	330.00	-2	3,876	-0.05%
2021/06/07	0	0.00	1	319.50	325.00	-1	3,889	-0.03%
2021/06/03	0	0.00	1	326.50	327.00	-1	3,992	-0.03%
2021/06/02	3	323.00	2	328.00	320.00	1	4,071	0.02%
2021/06/01	1	329.00	1.2	330.42	329.00	-0.2	4,099	0.00%
2021/05/28	1	325.00	1	325.50	326.00	0	4,201	0.00%
2021/05/27	1	321.00	1	323.00	321.00	0	4,277	0.00%
2021/05/26	11	336.09	15	324.67	323.00	-4	4,298	-0.09%
2021/05/25	6.1	325.22	1	316.50	328.00	5.1	4,318	0.12%
2021/05/21	0	0.00	1	307.00	307.50	-1	4,449	-0.02%
2021/05/20	8.1	303.07	1	305.00	299.00	7.1	4,524	0.16%
2021/05/19	0	0.00	1	307.00	314.00	-1	4,618	-0.02%
2021/05/18	1	315.00	0	0.00	314.00	1	4,656	0.02%
2021/05/17	0	295.00	4	287.75	300.00	-4	4,788	-0.08%
2021/05/14	8.1	317.84	0	0.00	302.50	8.1	4,979	0.16%
2021/05/13	0.2	327.25	1	327.00	322.50	-0.8	5,298	-0.02%
2021/05/12	9	317.56	8	328.63	328.50	1	5,329	0.02%
2021/05/11	3	323.02	0	0.00	322.50	3	5,286	0.06%
2021/05/10	0	0.00	1	336.50	338.50	-1	5,285	-0.02%
2021/05/07	0	0.00	2	333.50	337.50	-2	5,327	-0.04%
2021/05/06	3.2	327.94	6	325.42	326.00	-2.8	5,365	-0.05%
2021/05/05	0	0.00	1	337.50	326.00	-1	5,423	-0.02%
2021/05/04	6	325.58	0	0.00	322.00	6	5,473	0.11%
2021/05/03	6.1	343.25	5	347.50	350.00	1.1	5,365	0.02%
2021/04/29	0	371.00	0	0.00	366.50	0	5,312	0.00%
2021/04/28	2	367.75	1	369.00	365.00	1	5,387	0.02%
2021/04/27	0	371.50	1	370.50	370.50	-1	5,591	-0.02%
2021/04/26	1	369.00	0.1	371.00	372.00	0.9	5,676	0.02%
2021/04/22	0.1	370.51	0	0.00	367.50	0.1	5,873	0.00%
2021/04/21	2	375.52	1	373.50	371.50	1	6,144	0.02%
2021/04/20	1	382.00	0	0.00	381.00	1	6,408	0.02%
2021/04/19	2.1	380.48	0.2	380.00	379.50	1.9	6,503	0.03%
2021/04/16	1	382.50	3	382.33	383.00	-2	6,764	-0.03%
2021/04/15	1	369.50	0	0.00	376.50	1	6,849	0.01%
2021/04/14	3	367.50	33	365.30	369.50	-30	7,039	-0.43%
2021/04/13	5	377.90	0	0.00	375.50	5	7,131	0.07%
2021/04/12	3	380.50	1	379.50	381.50	2	7,168	0.03%
2021/04/09	5	380.60	6	379.75	379.00	-1	7,375	-0.01%
2021/04/08	3	383.17	2	382.75	385.50	1	7,377	0.01%
2021/04/07	3	385.00	0	0.00	384.50	3	7,368	0.04%
2021/04/06	4	393.25	0	0.00	390.00	4	7,314	0.05%
2021/04/01	3	391.33	240	390.97	389.50	-237	7,298	-3.25%	大賣/鉅額交易
2021/03/31	2	392.25	0	0.00	391.00	2	7,273	0.03%
2021/03/30	2	395.25	7	391.43	395.00	-5	7,251	-0.07%
2021/03/29	1	400.00	1	398.00	390.50	0	7,230	0.00%
2021/03/26	1	396.00	3	390.00	397.00	-2	7,177	-0.03%
2021/03/25	0	0.00	1	382.50	386.00	-1	7,131	-0.01%
2021/03/24	0	0.00	8	384.13	384.00	-8	7,141	-0.11%
2021/03/23	2	385.00	2	384.50	385.00	0	7,115	0.00%
2021/03/22	1	386.00	3	382.83	384.00	-2	7,134	-0.03%
2021/03/19	7	379.36	2	380.50	380.00	5	7,152	0.07%
2021/03/18	6	389.41	2	390.00	384.50	4	7,251	0.06%
2021/03/17	0	0.00	2	389.50	389.50	-2	7,331	-0.03%
2021/03/16	3	392.15	2	390.00	389.50	1	7,354	0.01%
2021/03/15	1	391.00	0	0.00	392.00	1	7,417	0.01%
2021/03/12	8	396.25	18	397.50	393.50	-10	7,427	-0.13%
2021/03/11	13	385.58	6	386.50	386.50	7	7,369	0.09%
2021/03/10	5	380.50	2	379.50	381.00	3	7,382	0.04%
2021/03/09	3	375.33	1	376.00	375.50	2	7,422	0.03%
2021/03/08	2	382.74	8	382.00	380.00	-6	7,506	-0.08%
2021/03/05	1	368.00	1	369.92	371.00	0	7,430	0.00%
2021/03/04	5.2	370.49	1	375.00	369.00	4.2	7,423	0.06%
2021/03/03	3.2	369.39	14	376.21	380.50	-10.8	7,351	-0.15%
2021/03/02	2.1	382.59	1	385.50	371.50	1.1	7,307	0.01%
2021/02/26	6.1	380.86	125	380.97	380.50	-118.9	7,252	-1.64%	大賣/鉅額交易
2021/02/25	16	399.65	0	0.00	393.00	16	7,230	0.22%
2021/02/24	2	403.24	2	401.00	400.50	0	7,278	0.00%
2021/02/23	1	407.00	0	0.00	406.50	1	7,217	0.01%
2021/02/22	9	412.06	16	412.91	413.50	-7	7,196	-0.10%
2021/02/19	2	389.75	3	391.50	398.00	-1	7,124	-0.01%
2021/02/18	22	380.64	1	380.00	381.00	21	7,100	0.30%
2021/02/17	12.1	381.74	0	382.00	379.50	12.1	7,226	0.17%
2021/02/05	25.6	373.73	5	371.50	370.50	20.6	7,066	0.29%
2021/02/04	102.2	388.54	63	389.83	388.00	39.2	6,827	0.57%	大買/
2021/02/03	7	433.36	5	433.80	425.50	2	6,458	0.03%
2021/02/02	0	0.00	2	435.00	434.50	-2	6,391	-0.03%
2021/02/01	2	413.00	2	420.00	420.50	0	6,381	0.00%
2021/01/29	3	424.17	3	426.17	414.00	0	6,363	0.00%
2021/01/28	16	421.09	2	418.56	418.00	14	6,359	0.22%
2021/01/27	0	0.00	10	430.15	435.00	-10	6,321	-0.16%
2021/01/26	7	441.71	6.1	439.12	435.00	0.9	6,263	0.01%
2021/01/25	2	452.00	1	458.00	451.00	1	6,183	0.02%
2021/01/22	7	458.79	6	460.67	457.50	1	6,156	0.02%
2021/01/21	2	460.00	6.1	457.78	458.00	-4.1	6,176	-0.07%
2021/01/20	66	458.12	70.1	457.57	446.00	-4.1	6,149	-0.07%
2021/01/19	2.1	431.34	4	439.25	445.00	-2	5,938	-0.03%
2021/01/18	0	425.00	2	423.00	424.50	-2	5,865	-0.03%
2021/01/15	3	429.00	5	423.40	419.50	-2	5,817	-0.03%
2021/01/14	15	437.80	38	430.70	424.00	-23	5,717	-0.40%
2021/01/13	24	419.02	17	415.94	423.50	7	5,467	0.13%
2021/01/12	10.1	388.45	2	387.50	385.00	8.1	5,281	0.15%
2021/01/11	5	387.70	10	385.00	394.00	-5	5,196	-0.10%
2021/01/08	9	354.56	12	356.54	363.00	-3	4,960	-0.06%
2021/01/07	7	354.36	12	353.96	355.00	-5	4,890	-0.10%
2021/01/06	26	377.21	14	378.00	371.00	12	4,831	0.25%
2021/01/05	2	367.00	7	367.50	369.00	-5	4,874	-0.10%
2021/01/04	87	366.39	40	364.86	364.50	47	5,050	0.93%
2020/12/31	21	350.00	7	350.93	346.00	14	4,850	0.29%
2020/12/30	7	343.50	1	344.00	344.00	6	4,814	0.12%
2020/12/29	3	347.17	1	348.00	345.50	2	4,815	0.04%
2020/12/28	1	343.50	5	349.20	344.50	-4	4,809	-0.08%
2020/12/25	0.1	345.00	0	0.00	344.00	0.1	4,793	0.00%
2020/12/24	0	0.00	1	349.50	347.00	-1	4,805	-0.02%
2020/12/23	4	349.00	3	343.67	348.50	1	4,814	0.02%
2020/12/22	0	343.00	3	347.50	342.50	-3	4,845	-0.06%
2020/12/21	1	346.50	38	341.47	348.00	-37	4,870	-0.76%
2020/12/18	0	0.00	1	342.00	343.00	-1	4,866	-0.02%
2020/12/17	3	343.33	1	342.50	341.50	2	4,892	0.04%
2020/12/15	3	337.83	4	337.63	340.50	-1	4,891	-0.02%
2020/12/14	5	346.20	5.1	345.65	337.50	-0.1	4,897	0.00%
2020/12/11	5.1	341.27	0	0.00	339.00	5.1	4,832	0.11%
2020/12/10	2	349.75	70	350.68	350.00	-68	4,778	-1.42%
2020/12/09	55	356.08	6.1	355.35	358.00	48.9	4,798	1.02%
2020/12/08	4.1	341.28	2	345.75	345.00	2.1	4,774	0.04%
2020/12/07	7	342.50	3	339.83	340.00	4	4,827	0.08%
2020/12/04	1	348.50	36.1	349.01	347.50	-35.1	4,786	-0.73%
2020/12/03	0.1	348.00	1	348.00	350.00	-0.9	4,756	-0.02%
2020/12/02	0	0.00	10.1	347.66	347.00	-10.1	4,735	-0.21%
2020/12/01	2	334.00	4	335.25	336.50	-2	4,650	-0.04%
2020/11/30	9	336.06	2	335.50	335.00	7	4,699	0.15%
2020/11/27	2	332.25	2	332.00	333.00	0	4,671	0.00%
2020/11/26	2	331.50	2	334.25	331.50	0	4,699	0.00%
2020/11/25	11	331.50	5	330.80	329.00	6	4,728	0.13%
2020/11/24	5.1	334.10	4	337.25	337.00	1.1	4,750	0.02%
2020/11/23	19	344.87	7	336.93	334.50	12	4,819	0.25%
2020/11/20	7	336.07	10.1	337.04	338.00	-3.1	4,863	-0.06%
2020/11/19	3	334.33	13	335.50	336.00	-10	4,921	-0.20%
2020/11/18	3.1	331.08	5	331.50	334.50	-1.9	4,929	-0.04%
2020/11/17	9	336.28	12	333.58	327.00	-3	4,936	-0.06%
2020/11/16	268	332.63	7.8	330.97	332.00	260.2	5,054	5.15%	大買/鉅額交易
2020/11/13	1	314.50	1	318.00	318.50	0	4,944	0.00%
2020/11/12	1	315.00	0	0.00	314.00	1	5,113	0.02%
2020/11/11	5	317.90	2	319.50	318.50	3	5,115	0.06%
2020/11/10	9	320.56	9	316.50	315.00	0	5,088	0.00%
2020/11/09	5	319.50	3	322.67	321.00	2	5,127	0.04%
2020/11/06	12	318.04	1.1	317.74	314.00	10.9	5,152	0.21%
2020/11/05	1	313.00	3	313.33	316.00	-2	5,164	-0.04%
2020/11/04	7.1	305.00	4	307.63	310.00	3.1	5,164	0.06%
2020/11/02	2	305.75	1	305.50	302.50	1	5,250	0.02%
2020/10/30	4	308.50	9	310.44	311.00	-5	5,242	-0.10%
2020/10/29	9	309.39	4	310.13	309.50	5	5,309	0.09%
2020/10/28	1	321.00	5	317.70	319.50	-4	5,415	-0.07%
2020/10/27	1	312.50	1	312.50	314.50	0	5,412	0.00%
2020/10/26	2	314.00	1	310.50	310.50	1	5,480	0.02%
2020/10/23	2	310.75	16	312.88	312.00	-14	5,715	-0.24%
2020/10/22	15	309.63	0	0.00	310.00	15	5,896	0.25%
2020/10/21	0	0.00	63.1	317.91	314.50	-63.1	5,982	-1.05%
2020/10/20	2	315.75	65	315.80	315.50	-63	6,028	-1.04%
2020/10/19	2.1	307.36	1	310.50	310.00	1.1	5,975	0.02%
2020/10/16	2	306.50	2	309.25	309.00	0	5,999	0.00%
2020/10/15	5	311.80	181	314.04	313.50	-176	6,078	-2.90%	大賣/鉅額交易
2020/10/14	64	320.77	3	320.33	314.50	61	6,227	0.98%
2020/10/13	15	313.70	69.1	312.72	317.50	-54.1	6,344	-0.85%
2020/10/12	64	303.25	19	305.21	310.00	45	6,226	0.72%
2020/10/08	11.1	289.86	11	288.45	289.50	0.1	6,091	0.00%
2020/10/07	1	288.50	2	287.50	285.00	-1	6,154	-0.02%
2020/10/06	1	293.00	0	0.00	288.50	1	6,195	0.02%
2020/10/05	1	289.50	0	0.00	288.50	1	6,318	0.02%
2020/09/30	4	286.00	0	0.00	286.50	4	6,498	0.06%
2020/09/28	0	0.00	2	283.00	284.00	-2	6,934	-0.03%
2020/09/25	0	0.00	5	280.40	278.00	-5	7,068	-0.07%
2020/09/24	2	287.75	217	288.27	287.00	-215	7,096	-3.03%	大賣/鉅額交易
2020/09/23	0	0.00	1	295.50	297.50	-1	7,090	-0.01%
2020/09/22	3	296.83	15	293.90	292.50	-12	7,152	-0.17%
2020/09/21	4	304.13	1	305.50	299.00	3	7,186	0.04%
2020/09/18	16	301.63	0	0.00	302.50	16	7,237	0.22%
2020/09/17	5	304.00	1	299.50	299.50	4	7,280	0.05%
2020/09/16	10	302.45	3	302.83	303.00	7	7,335	0.10%
2020/09/15	5	300.50	1	298.50	298.50	4	7,428	0.05%
2020/09/14	16	298.34	5	298.50	297.00	11	7,570	0.15%
2020/09/11	1	294.00	1	293.00	295.00	0	7,641	0.00%
2020/09/10	0	0.00	4	293.88	289.50	-4	7,673	-0.05%
2020/09/09	3	285.00	3	287.83	287.50	0	7,761	0.00%
2020/09/08	1	287.50	1	286.50	287.00	0	7,911	0.00%
2020/09/07	2	294.00	2	285.50	285.50	0	8,049	0.00%
2020/09/04	0	0.00	1	290.00	292.00	-1	8,172	-0.01%
2020/09/03	2	287.25	1.1	294.76	287.50	1	8,358	0.01%
2020/09/02	1	289.00	1	290.50	291.00	0	8,352	0.00%
2020/09/01	1	289.00	1	289.00	288.50	0	8,549	0.00%
2020/08/31	15	293.33	26	287.63	286.00	-11	8,586	-0.13%
2020/08/28	1	290.00	1	294.00	291.00	0	8,624	0.00%
2020/08/27	1.1	295.05	6	294.17	296.00	-5	8,689	-0.06%
2020/08/26	31	289.18	34	287.26	290.50	-3	8,739	-0.03%
2020/08/25	30	276.27	2	274.50	280.00	28	8,704	0.32%
2020/08/24	0	0.00	3	271.83	275.00	-3	8,806	-0.03%
2020/08/21	4	265.25	0	0.00	266.00	4	8,783	0.05%
2020/08/20	9	265.11	5.1	264.80	260.00	3.9	8,803	0.04%
2020/08/19	2	286.75	4	285.13	281.50	-2	8,640	-0.02%
2020/08/18	6	287.83	2	286.50	284.50	4	8,670	0.05%
2020/08/17	3	303.83	1	304.50	300.50	2	8,682	0.02%
2020/08/14	2	299.00	1	301.00	303.00	1	8,791	0.01%
2020/08/13	14	301.07	22	300.20	299.50	-8	8,922	-0.09%
2020/08/12	3.1	297.10	16	297.47	303.00	-13	9,009	-0.14%
2020/08/11	4	296.63	4	298.25	294.00	0	9,200	0.00%
2020/08/10	15	297.70	3	299.50	298.00	12	9,239	0.13%
2020/08/07	1	304.00	12	304.42	303.50	-11	9,257	-0.12%
2020/08/06	6	302.50	11	305.23	302.50	-5	9,324	-0.05%
2020/08/05	4	304.50	2	304.00	304.50	2	9,388	0.02%
2020/08/04	2	302.75	93	303.74	302.00	-91	9,594	-0.95%
2020/08/03	40	303.04	12.1	300.85	299.00	27.9	9,723	0.29%
2020/07/31	22	316.86	46	317.04	317.00	-24	9,641	-0.25%
2020/07/30	2	321.25	63	320.97	322.00	-61	9,631	-0.63%
2020/07/29	33	321.65	7.1	323.19	318.50	25.9	9,633	0.27%
2020/07/28	13	338.69	59	338.75	334.00	-46	9,465	-0.49%
2020/07/27	14.1	335.23	13	334.00	339.00	1.1	9,463	0.01%
2020/07/24	1	325.50	76	326.58	321.00	-75	9,566	-0.78%
2020/07/23	2	324.00	0	0.00	326.00	2	9,641	0.02%
2020/07/22	3	326.00	1	324.50	327.00	2	9,728	0.02%
2020/07/21	0	0.00	7	326.21	330.50	-7	9,809	-0.07%
2020/07/20	11.1	322.40	5	321.00	317.50	6.1	9,774	0.06%
2020/07/17	4	333.25	24	328.23	331.00	-20	9,753	-0.21%
2020/07/16	3	316.00	5	318.60	315.00	-2	9,581	-0.02%
2020/07/15	14	324.18	16.3	316.55	311.50	-2.3	9,571	-0.02%
2020/07/14	2	319.00	6	319.58	321.50	-4	9,645	-0.04%
2020/07/13	6	317.33	9	315.50	319.00	-3	9,632	-0.03%
2020/07/10	12.2	314.92	177.1	314.64	311.50	-164.9	9,654	-1.71%	大賣/鉅額交易
2020/07/09	205	330.40	5	330.50	326.00	200	9,583	2.09%	大買/鉅額交易
2020/07/08	2.1	316.93	10	322.30	326.00	-7.9	9,438	-0.08%
2020/07/07	4	309.00	11	310.36	306.00	-7	9,258	-0.08%
2020/07/06	20	298.95	11	301.77	306.00	9	9,098	0.10%
2020/07/03	0	0.00	2	295.25	293.00	-2	9,016	-0.02%
2020/07/02	8	292.19	0	0.00	292.00	8	9,058	0.09%
2020/07/01	14	294.43	1	292.50	292.50	13	9,165	0.14%
2020/06/30	7	297.07	7	298.36	299.00	0	9,209	0.00%
2020/06/29	6	293.50	1	292.00	291.00	5	9,242	0.05%
2020/06/24	7	297.57	3	296.83	295.00	4	9,271	0.04%
2020/06/23	20	299.58	19	302.37	299.00	1	9,363	0.01%
2020/06/22	1	305.00	21	305.19	305.00	-20	9,378	-0.21%
2020/06/19	31	299.23	10	298.85	297.00	21	9,436	0.22%
2020/06/18	0	0.00	3	294.50	291.50	-3	9,362	-0.03%
2020/06/17	1	291.50	3	294.00	293.50	-2	9,370	-0.02%
2020/06/16	5	293.40	33	294.62	296.50	-28	9,445	-0.30%
2020/06/15	14.2	290.83	2	289.00	283.00	12.2	9,512	0.13%
2020/06/12	6	285.33	9	288.00	289.00	-3	9,518	-0.03%
2020/06/11	10	291.25	11	291.23	288.50	-1	9,579	-0.01%
2020/06/10	17	290.91	20	290.65	294.50	-3	9,617	-0.03%
2020/06/09	82	283.51	6	283.17	282.00	76	9,584	0.79%
2020/06/08	10	283.50	10	285.20	282.00	0	9,739	0.00%
2020/06/05	1	277.50	0	0.00	278.00	1	9,588	0.01%
2020/06/04	7	277.21	14	276.79	278.00	-7	9,615	-0.07%
2020/06/03	6	277.17	14	276.46	277.00	-8	9,657	-0.08%
2020/06/02	6	269.42	28	271.39	272.50	-22	9,590	-0.23%
2020/06/01	8	259.94	8	263.38	264.00	0	9,515	0.00%
2020/05/29	6	254.33	28	254.66	257.00	-22	9,450	-0.23%
2020/05/28	6	247.50	3	246.00	247.00	3	9,314	0.03%
2020/05/27	3	248.00	4	247.75	247.00	-1	9,339	-0.01%
2020/05/26	9	248.39	18	250.00	244.00	-9	9,312	-0.10%
2020/05/25	10	247.40	12	241.04	250.00	-2	9,277	-0.02%
2020/05/22	10	241.25	4	246.75	239.50	6	9,252	0.06%
2020/05/21	4	250.25	2	251.25	251.00	2	9,151	0.02%
2020/05/20	17	245.56	7	246.64	246.00	10	9,136	0.11%
2020/05/19	8	248.13	1	252.00	252.00	7	9,144	0.08%
2020/05/18	35	250.20	15	249.37	248.00	20	9,138	0.22%
2020/05/15	7	269.50	14	270.36	268.50	-7	9,067	-0.08%
2020/05/14	5	268.20	1	269.50	267.00	4	9,246	0.04%
2020/05/13	23	269.98	5	270.00	272.50	18	9,401	0.19%
2020/05/12	18	274.47	16.3	279.02	274.50	1.7	9,597	0.02%
2020/05/11	35	283.71	28	286.86	282.50	7	9,749	0.07%
2020/05/08	7	276.14	16	278.84	281.50	-9	9,658	-0.09%
2020/05/07	10	271.55	52	265.75	272.50	-42	9,485	-0.44%
2020/05/06	1	263.00	0	0.00	262.50	1	9,424	0.01%
2020/05/05	1.3	262.46	0	0.00	262.50	1.3	9,461	0.01%
2020/05/04	0	0.00	1	264.00	264.00	-1	9,599	-0.01%
2020/04/30	72	268.26	23	269.09	269.00	49	9,591	0.51%
2020/04/29	45	260.52	49	259.63	261.50	-4	9,507	-0.04%
2020/04/28	8	245.00	5	246.20	247.00	3	9,371	0.03%
2020/04/27	4	249.64	1	249.50	251.50	3	9,332	0.03%
2020/04/24	4	253.38	4	252.88	251.00	0	9,223	0.00%
2020/04/23	16	260.94	16	260.00	260.00	0	9,121	0.00%
2020/04/22	15	257.70	26	258.79	259.00	-11	9,150	-0.12%
2020/04/21	10	267.55	68	270.79	265.50	-58	9,047	-0.64%
2020/04/20	31	270.08	29	269.41	274.00	2	9,040	0.02%
2020/04/17	7	277.79	12	276.38	274.00	-5	9,030	-0.06%
2020/04/16	2	267.50	0	0.00	270.00	2	8,957	0.02%
2020/04/15	13	273.54	3	274.17	272.00	10	8,998	0.11%
2020/04/14	3	270.83	2	272.50	273.00	1	9,145	0.01%
2020/04/13	7	263.36	12	264.88	263.00	-5	9,200	-0.05%
2020/04/10	7	269.14	0	0.00	268.50	7	9,301	0.08%
2020/04/09	6	270.25	5	269.00	269.00	1	9,423	0.01%
2020/04/08	4	276.38	0	0.00	275.00	4	9,461	0.04%
2020/04/07	22	281.95	22	281.82	278.00	0	9,453	0.00%
2020/04/06	16	275.84	22	271.05	278.00	-6	9,400	-0.06%
2020/04/01	48	262.22	16	266.09	262.00	32	9,386	0.34%
2020/03/31	12	264.33	14	264.11	263.50	-2	9,358	-0.02%
2020/03/30	27	254.00	30	253.12	260.50	-3	9,283	-0.03%
2020/03/27	40	261.78	37	256.99	254.50	3	9,259	0.03%
2020/03/26	36	252.47	41	254.87	256.00	-5	9,139	-0.05%
2020/03/25	12	258.04	28	254.96	256.50	-16	9,217	-0.17%
2020/03/24	64	241.30	41	240.32	242.50	23	9,130	0.25%
2020/03/23	19	214.16	11	216.23	222.50	8	9,079	0.09%
2020/03/20	109	213.91	5	208.30	215.00	104	9,071	1.15%	大買/鉅額交易
2020/03/19	38	200.39	40	199.89	195.50	-2	8,953	-0.02%
2020/03/18	11	221.68	12	221.50	217.00	-1	8,882	-0.01%
2020/03/17	33	229.06	38	230.16	219.00	-5	8,936	-0.06%
2020/03/16	16	245.41	10	247.25	236.00	6	8,824	0.07%
2020/03/13	42	223.61	43	221.94	249.50	-1	8,770	-0.01%
2020/03/12	17	240.47	37	255.96	238.00	-20	8,578	-0.23%
2020/03/11	5	270.50	11	270.45	264.00	-6	8,451	-0.07%
2020/03/10	5	271.40	6	271.75	273.50	-1	8,562	-0.01%
2020/03/09	10	278.55	7	278.29	274.50	3	8,710	0.03%
2020/03/06	34	288.66	16	288.16	288.50	18	8,735	0.21%
2020/03/05	20	286.80	21	286.86	290.00	-1	8,898	-0.01%
2020/03/04	11	279.45	17	278.06	279.50	-6	8,940	-0.07%
2020/03/03	21	278.81	2	277.50	277.50	19	8,979	0.21%
2020/03/02	3	268.67	9	273.94	272.50	-6	8,958	-0.07%
2020/02/27	5	276.60	0	0.00	273.50	5	8,954	0.06%
2020/02/26	5	284.30	83	284.86	284.00	-78	8,910	-0.88%
2020/02/25	4	284.50	10	286.30	286.50	-6	8,915	-0.07%
2020/02/24	12	281.63	8	282.00	285.50	4	8,919	0.04%
2020/02/21	21	287.76	125	284.21	283.00	-104	8,925	-1.17%	大賣/鉅額交易
2020/02/20	6	285.75	71	286.99	289.50	-65	8,875	-0.73%
2020/02/19	25	283.34	28	283.09	280.50	-3	8,745	-0.03%
2020/02/18	22	283.73	3	282.00	280.00	19	8,692	0.22%
2020/02/17	30	293.37	20.1	293.80	291.00	9.9	8,523	0.12%
2020/02/14	29.1	308.45	14	308.82	307.00	15.1	8,304	0.18%
2020/02/13	105	321.20	20	322.00	315.50	85	8,115	1.05%	大買/
2020/02/12	51	310.07	27	306.57	316.00	24	7,839	0.31%
2020/02/11	3	300.33	33	298.80	302.00	-30	7,658	-0.39%
2020/02/10	3	291.83	20	291.28	290.50	-17	7,652	-0.22%
2020/02/07	6	292.25	3	296.17	293.50	3	7,716	0.04%
2020/02/06	17	294.03	8	294.00	295.00	9	7,813	0.12%
2020/02/05	23	292.22	8	288.81	292.50	15	7,736	0.19%
2020/02/04	2	275.75	2	276.25	275.00	0	7,620	0.00%
2020/02/03	5	265.70	6	266.75	270.50	-1	7,671	-0.01%
2020/01/31	7	280.14	4	281.13	282.00	3	7,660	0.04%
2020/01/30	5	275.80	14	273.14	275.50	-9	7,732	-0.12%
2020/01/20	1	286.00	0	0.00	286.00	1	7,977	0.01%
2020/01/17	3	284.67	5	285.30	285.50	-2	8,044	-0.02%
2020/01/16	6	281.00	6	282.00	284.50	0	8,130	0.00%
2020/01/15	9	289.44	18	290.67	288.00	-9	8,123	-0.11%
2020/01/14	2	288.25	4	287.88	288.00	-2	8,121	-0.02%
2020/01/13	25	284.52	24	283.19	285.00	1	8,103	0.01%
2020/01/10	6	279.83	10	284.45	286.50	-4	8,123	-0.05%
2020/01/09	4	280.00	15	282.60	284.50	-11	8,179	-0.13%
2020/01/08	29	278.24	14	279.64	275.00	15	8,426	0.18%
2020/01/07	12	284.25	8	289.56	288.00	4	8,359	0.05%
2020/01/06	36	288.69	32	287.44	285.00	4	8,408	0.05%
2020/01/03	169	298.03	83	297.24	295.00	86	8,387	1.03%	大買/
2020/01/02	72	301.74	19	301.74	305.00	53	8,316	0.64%
2019/12/31	23	296.04	15	294.20	294.00	8	8,276	0.10%
2019/12/30	10	300.30	9	297.67	297.50	1	8,278	0.01%
2019/12/27	4	303.75	19	305.74	298.50	-15	8,317	-0.18%
2019/12/26	4	297.13	14.1	297.95	300.00	-10.1	8,232	-0.12%
2019/12/25	26	295.00	24	293.19	295.00	2	8,188	0.02%
2019/12/24	12	293.50	97	292.49	293.50	-85	8,252	-1.03%
2019/12/23	22	287.91	42	285.96	288.00	-20	8,281	-0.24%
2019/12/20	15	284.93	4	290.38	283.00	11	8,319	0.13%
2019/12/19	14	295.18	4	293.50	291.50	10	8,349	0.12%
2019/12/18	15	299.27	27	300.09	301.00	-12	8,266	-0.15%
2019/12/17	29	301.69	13	301.85	300.50	16	8,325	0.19%
2019/12/16	14	296.68	61	295.84	295.50	-47	8,315	-0.57%
2019/12/13	16	297.91	37	301.47	296.00	-21	8,740	-0.24%
2019/12/12	45.1	297.24	29	296.38	298.00	16.1	8,808	0.18%
2019/12/11	16	286.69	16	286.50	286.00	0	8,621	0.00%
2019/12/10	23	283.98	0	0.00	285.00	23	8,648	0.27%
2019/12/09	4	293.75	16	294.22	294.50	-12	8,555	-0.14%
2019/12/06	6	292.67	4	292.38	290.00	2	8,608	0.02%
2019/12/05	19	290.37	15	290.90	292.00	4	8,593	0.05%
2019/12/04	14	284.21	23	285.48	282.00	-9	8,496	-0.11%
2019/12/03	12	294.67	5	294.40	291.00	7	8,496	0.08%
2019/12/02	11	291.64	95	288.37	298.00	-84	8,433	-1.00%
2019/11/29	15	301.60	65	300.91	302.50	-50	8,333	-0.60%
2019/11/28	24	306.96	13	310.73	306.00	11	8,233	0.13%
2019/11/27	1	315.00	3	314.50	315.00	-2	8,196	-0.02%
2019/11/26	15	314.10	8	312.69	311.50	7	8,258	0.08%
2019/11/25	4	307.13	4	307.25	306.50	0	8,364	0.00%
2019/11/22	5	308.10	40	305.59	305.50	-35	8,450	-0.41%
2019/11/21	5	308.40	5	309.10	314.50	0	8,476	0.00%
2019/11/20	2	312.00	0	0.00	308.50	2	8,492	0.02%
2019/11/19	2	318.25	2	318.00	325.00	0	8,573	0.00%
2019/11/18	5	324.70	3	323.67	324.00	2	8,600	0.02%
2019/11/15	8	322.06	19	324.24	321.00	-11	8,751	-0.13%
2019/11/14	4	316.00	3	317.17	318.00	1	8,767	0.01%
2019/11/13	15	312.97	15	315.70	316.00	0	8,857	0.00%
2019/11/12	2	308.75	3	307.83	310.00	-1	8,971	-0.01%
2019/11/11	6	305.83	6	304.25	305.00	0	9,139	0.00%
2019/11/08	9	308.44	10	309.30	312.50	-1	9,242	-0.01%
2019/11/07	18	315.25	2	312.50	307.00	16	9,307	0.17%
2019/11/06	10	325.70	5	324.00	323.00	5	9,373	0.05%
2019/11/05	32	333.97	20	332.48	335.50	12	9,407	0.13%
2019/11/04	11	325.41	2	324.25	323.50	9	9,536	0.09%
2019/11/01	2.1	319.35	154	317.22	324.50	-151.9	9,647	-1.57%	大賣/鉅額交易
2019/10/31	32	325.08	9	323.00	318.00	23	9,814	0.23%
2019/10/30	3.8	326.62	3	326.67	333.00	0.8	9,822	0.01%
2019/10/29	12	335.04	6	333.33	330.00	6	9,969	0.06%
2019/10/28	22.1	335.39	24	338.21	343.50	-1.9	10,054	-0.02%
2019/10/25	132	317.02	10	319.00	315.00	122	9,834	1.24%	大買/鉅額交易
2019/10/24	12	319.04	44.1	313.89	320.00	-32.1	9,891	-0.32%
2019/10/23	11	308.23	5	311.30	313.00	6	9,982	0.06%
2019/10/22	5	306.80	3	306.17	305.50	2	10,155	0.02%
2019/10/21	11	303.50	10	308.00	302.50	1	10,384	0.01%
2019/10/18	17.1	309.66	11	311.32	307.00	6.1	10,715	0.06%
2019/10/17	23	311.72	21	306.83	314.50	2	10,907	0.02%
2019/10/16	26	306.35	29	307.09	306.00	-3	10,850	-0.03%
2019/10/15	126	301.87	128	300.01	299.00	-2	10,647	-0.02%	大買/大賣/
2019/10/14	67	296.37	56	296.62	294.00	11	10,584	0.10%
2019/10/09	1	285.50	5.8	287.71	284.50	-4.8	10,522	-0.05%
2019/10/08	8	288.44	1	290.50	285.00	7	10,511	0.07%
2019/10/07	11	287.59	20	288.30	290.50	-9	10,610	-0.08%
2019/10/04	6	286.67	8	286.13	284.00	-2	10,666	-0.02%
2019/10/03	23	284.09	18.2	282.08	287.00	4.8	10,718	0.04%
2019/10/02	10	281.20	10	281.90	282.00	0	10,728	0.00%
2019/10/01	3	279.67	0	0.00	279.00	3	10,883	0.03%
2019/09/27	6	279.25	4	283.13	278.50	2	11,085	0.02%
2019/09/26	6	289.33	2	288.50	284.00	4	11,160	0.04%
2019/09/25	2	284.25	6	286.25	289.00	-4	11,294	-0.04%
2019/09/24	27	293.74	15	296.50	285.00	12	11,350	0.11%
2019/09/23	1	291.50	2	291.25	292.50	-1	11,256	-0.01%
2019/09/20	7	289.36	9	289.33	291.50	-2	11,284	-0.02%
2019/09/19	6	290.50	17	291.41	289.50	-11	11,245	-0.10%
2019/09/18	162	283.39	261	289.08	290.50	-99	11,228	-0.88%	大買/大賣/
2019/09/17	131	271.54	112	270.95	274.00	19	10,850	0.18%	大買/大賣/
2019/09/16	15	262.70	5	262.60	264.00	10	10,820	0.09%
2019/09/12	15	268.40	5	268.90	265.50	10	10,913	0.09%
2019/09/11	4	261.75	9	263.22	265.00	-5	11,178	-0.04%
2019/09/10	11	258.73	12	260.58	257.50	-1	11,418	-0.01%
2019/09/09	4	264.25	76	264.97	264.50	-72	11,531	-0.62%
2019/09/06	14	267.11	10	271.00	266.00	4	11,785	0.03%
2019/09/05	20	273.85	19	273.21	269.00	1	11,818	0.01%
2019/09/04	6	265.33	5.2	268.31	269.50	0.8	11,793	0.01%
2019/09/03	3	267.67	49	264.41	262.00	-46	11,966	-0.38%
2019/09/02	11	260.27	11	257.82	262.00	0	12,073	0.00%
2019/08/30	15	262.70	4	261.50	260.50	11	12,209	0.09%
2019/08/29	4	257.75	11	256.05	259.00	-7	12,400	-0.06%
2019/08/28	14	253.29	19	252.82	253.00	-5	12,711	-0.04%
2019/08/27	5	266.88	1	261.00	259.00	4	12,796	0.03%
2019/08/26	4.2	261.76	2	261.00	264.50	2.2	12,990	0.02%
2019/08/23	10	264.45	6	262.75	269.00	4	13,110	0.03%
2019/08/22	25	273.92	6	275.33	266.00	19	13,276	0.14%
2019/08/21	8	270.63	4	270.13	274.50	4	13,266	0.03%
2019/08/20	30	273.58	125	275.48	268.50	-95	13,378	-0.71%	大賣/
2019/08/19	2	268.75	19	269.08	270.00	-17	13,476	-0.13%
2019/08/16	35	262.99	10	262.50	262.50	25	13,655	0.18%
2019/08/15	24	259.21	67	258.70	259.50	-43	14,022	-0.31%
2019/08/14	20	269.85	24	270.92	265.50	-4	14,290	-0.03%
2019/08/13	17	264.68	11	266.86	260.50	6	14,414	0.04%
2019/08/12	39	271.72	26	270.96	265.50	13	14,829	0.09%
2019/08/08	182	271.01	20	269.58	274.00	162	14,978	1.08%	大買/鉅額交易
2019/08/07	33	266.27	38	265.91	262.00	-5	14,928	-0.03%
2019/08/06	50	257.63	36	254.54	263.50	14	14,924	0.09%
2019/08/05	18	252.53	27	253.31	250.00	-9	14,769	-0.06%
2019/08/02	29	256.78	43	255.50	251.00	-14	14,735	-0.10%
2019/08/01	13	268.88	16	267.88	268.00	-3	14,604	-0.02%
2019/07/31	31	267.48	238	267.01	268.00	-207	14,598	-1.42%	大賣/鉅額交易
2019/07/30	14	265.57	32	266.91	272.00	-18	14,394	-0.13%
2019/07/29	26	271.04	25	271.78	266.00	1	14,304	0.01%
2019/07/26	21	270.14	352	269.68	275.00	-331	14,248	-2.32%	大賣/鉅額交易
2019/07/25	43	272.56	13	273.69	272.50	30	14,173	0.21%
2019/07/24	11	270.00	30	270.15	276.00	-19	14,131	-0.13%
2019/07/23	35	262.80	46	266.12	262.50	-11	14,172	-0.08%
2019/07/22	33	249.74	36.1	247.87	260.00	-3.1	14,277	-0.02%
2019/07/19	22	235.82	29	235.64	236.50	-7	13,962	-0.05%
2019/07/18	10	226.60	2	227.00	227.00	8	13,819	0.06%
2019/07/17	2	228.00	41	225.37	227.00	-39	13,893	-0.28%
2019/07/16	2	223.75	10	223.05	224.00	-8	13,923	-0.06%
2019/07/15	11	222.73	9	220.83	221.50	2	14,157	0.01%
2019/07/12	9	220.44	7	220.93	220.00	2	14,556	0.01%
2019/07/11	113	227.64	25	226.30	223.50	88	14,620	0.60%	大買/
2019/07/10	12	220.50	6.2	221.74	222.00	5.8	14,533	0.04%
2019/07/09	15	218.93	7	220.00	222.00	8	14,529	0.06%
2019/07/08	12	214.88	9	215.11	218.00	3	14,503	0.02%
2019/07/05	44	216.85	12	217.04	216.50	32	14,567	0.22%
2019/07/04	25	222.78	17	222.29	221.00	8	14,438	0.06%
2019/07/03	18	213.47	37	213.34	217.00	-19	14,300	-0.13%
2019/07/02	20	215.93	12	217.79	218.00	8	14,320	0.06%
2019/07/01	0	0.00	14	211.82	213.00	-14	14,185	-0.10%
2019/06/28	4	199.00	25.9	200.52	199.00	-21.9	14,232	-0.15%
2019/06/27	2	201.00	36	199.93	197.00	-34	14,323	-0.24%
2019/06/26	1	197.00	3	201.17	195.50	-2	14,513	-0.01%
2019/06/25	5	198.40	8	198.88	198.50	-3	14,654	-0.02%
2019/06/24	11	197.45	4	196.13	198.50	7	14,845	0.05%
2019/06/21	24	202.83	6	202.33	197.00	18	14,913	0.12%
2019/06/20	25	200.12	9	200.39	200.50	16	14,858	0.11%
2019/06/19	71	196.08	37	196.61	200.00	34	14,992	0.23%
2019/06/18	50	185.67	20	186.43	187.50	30	14,709	0.20%
2019/06/17	27	179.24	28	179.09	183.50	-1	14,636	-0.01%
2019/06/14	35	181.09	18	179.06	176.50	17	14,765	0.12%
2019/06/13	65	188.27	20	187.48	188.50	45	14,969	0.30%
2019/06/12	25	186.72	18	186.22	187.00	7	15,425	0.05%
2019/06/11	44	184.35	29	185.26	187.00	15	15,519	0.10%
2019/06/10	108	180.08	7	178.07	180.50	101	15,322	0.66%	大買/鉅額交易
2019/06/06	12	171.13	13	171.85	169.50	-1	15,190	-0.01%
2019/06/05	33	180.52	22	178.14	175.50	11	15,103	0.07%
2019/06/04	18	179.44	19	179.71	178.00	-1	15,102	-0.01%
2019/06/03	28	174.52	43	174.58	176.00	-15	14,898	-0.10%
2019/05/31	70	172.25	48	170.24	174.50	22	14,748	0.15%
2019/05/30	50	164.89	20	164.30	164.50	30	14,567	0.21%
2019/05/29	16	158.47	25	160.12	163.50	-9	14,555	-0.06%
2019/05/28	29	158.33	24	158.92	159.00	5	14,412	0.03%
2019/05/27	12	161.29	6	158.75	157.50	6	14,533	0.04%
2019/05/24	39	162.73	38	161.63	160.50	1	14,667	0.01%
2019/05/23	36	161.99	35	164.20	167.00	1	14,503	0.01%
2019/05/22	42	166.85	40	167.30	163.50	2	14,386	0.01%
2019/05/21	45	159.00	77	158.41	160.00	-32	14,157	-0.23%
2019/05/20	344	162.09	393	162.70	168.50	-49	14,024	-0.35%	大買/大賣/
2019/05/17	73	171.95	94	172.28	165.00	-21	13,853	-0.15%
2019/05/16	45	188.30	46	191.12	181.00	-1	13,720	-0.01%
2019/05/15	17	199.97	35	197.94	200.50	-18	13,730	-0.13%
2019/05/14	24	187.33	111	190.47	194.00	-87	13,889	-0.63%	大賣/
2019/05/13	16	197.25	31	198.90	193.00	-15	14,082	-0.11%
2019/05/10	6	200.00	16	200.28	204.50	-10	14,213	-0.07%
2019/05/09	21	200.21	18	202.78	200.00	3	14,204	0.02%
2019/05/08	27	205.89	38	203.18	206.00	-11	14,171	-0.08%
2019/05/07	11	203.59	15	204.33	203.50	-4	14,258	-0.03%
2019/05/06	29	203.38	26	200.38	201.00	3	14,669	0.02%
2019/05/03	14	210.50	12	210.25	213.00	2	14,718	0.01%
2019/05/02	19	206.37	14	206.39	208.00	5	14,752	0.03%
2019/04/30	50	203.85	35	204.16	207.00	15	14,893	0.10%
2019/04/29	22	195.00	137	192.18	204.00	-115	15,028	-0.77%	大賣/鉅額交易
2019/04/26	26	211.96	190	207.49	207.00	-164	14,775	-1.11%	大賣/鉅額交易
2019/04/25	6	226.25	14	225.75	229.50	-8	14,433	-0.06%
2019/04/24	28	228.23	14	228.57	227.00	14	14,532	0.10%
2019/04/23	27	227.26	19	226.00	229.50	8	14,473	0.06%
2019/04/22	13	223.50	20	223.48	225.50	-7	14,383	-0.05%
2019/04/19	47	226.62	27	224.83	220.00	20	14,337	0.14%
2019/04/18	27	235.69	116	236.75	229.00	-89	14,102	-0.63%	大賣/
2019/04/17	78	218.32	13	219.27	219.00	65	13,675	0.48%
2019/04/16	9	215.72	13	215.65	213.00	-4	13,623	-0.03%
2019/04/15	77	213.93	20	211.08	213.00	57	13,594	0.42%
2019/04/12	27	205.81	6	208.50	205.00	21	13,628	0.15%
2019/04/11	18	215.08	25	216.96	211.00	-7	13,675	-0.05%
2019/04/10	18	215.06	20	215.08	212.00	-2	13,565	-0.01%
2019/04/09	28	215.07	127	214.26	211.00	-99	13,622	-0.73%	大賣/
2019/04/08	28	214.84	18	218.11	219.50	10	13,591	0.07%
2019/04/03	15	204.83	9	205.22	205.00	6	13,535	0.04%
2019/04/02	26	208.48	17	209.38	207.50	9	13,598	0.07%
2019/04/01	13	216.04	9.1	216.06	211.00	3.9	13,493	0.03%
2019/03/29	39	215.10	58	214.92	217.50	-19	13,295	-0.14%
2019/03/28	123	209.54	25	209.42	211.50	98	13,237	0.74%	大買/
2019/03/27	126	208.86	8	208.25	204.00	118	13,144	0.90%	大買/鉅額交易
2019/03/26	82	198.13	29.1	199.72	205.00	52.9	12,973	0.41%
2019/03/25	21	191.88	6	194.50	194.00	15	13,026	0.12%
2019/03/22	33	204.86	54	205.66	200.50	-21	13,000	-0.16%
2019/03/21	11	199.09	25	200.10	199.50	-14	12,818	-0.11%
2019/03/20	95.1	200.52	50	198.67	199.50	45.1	12,832	0.35%
2019/03/19	84	201.86	42	198.69	204.50	42	12,748	0.33%
2019/03/18	98	201.36	88	200.12	197.50	10	12,509	0.08%
2019/03/15	40	189.88	53	185.27	192.50	-13	12,094	-0.11%
2019/03/14	312	171.30	50	173.22	175.00	262	11,692	2.24%	大買/鉅額交易
2019/03/13	4	163.50	10	164.95	164.50	-6	11,596	-0.05%
2019/03/12	20	165.03	11	164.23	162.00	9	11,693	0.08%
2019/03/11	16	161.44	31	163.50	161.00	-15	11,801	-0.13%
2019/03/08	38	158.24	24	159.73	162.50	14	12,010	0.12%
2019/03/07	23	163.07	15	163.50	160.00	8	12,103	0.07%
2019/03/06	17	171.21	7	172.00	172.00	10	12,101	0.08%
2019/03/05	17	175.21	22	175.77	173.00	-5	12,181	-0.04%
2019/03/04	42	178.60	6	178.00	180.00	36	12,413	0.29%
2019/02/27	22	173.39	9	174.39	175.00	13	12,395	0.10%
2019/02/26	64	182.48	89	179.03	175.00	-25	12,504	-0.20%
2019/02/25	94	176.29	25	176.94	177.50	69	12,357	0.56%
2019/02/22	14	168.57	1	169.00	168.00	13	12,141	0.11%
2019/02/21	14	170.68	17	170.76	171.00	-3	12,142	-0.02%
2019/02/20	20	171.58	30	172.13	168.00	-10	12,042	-0.08%
2019/02/19	101	169.95	98	169.93	171.00	3	11,894	0.03%	大買/
2019/02/18	278	163.62	11	163.23	163.00	267	11,787	2.27%	大買/鉅額交易
2019/02/15	17	162.97	45	163.14	160.50	-28	11,927	-0.23%
2019/02/14	46	159.59	16	161.53	158.00	30	11,517	0.26%
2019/02/13	13	175.69	126	179.50	166.50	-113	11,357	-0.99%	大賣/鉅額交易
2019/02/12	113	172.99	29	170.86	174.00	84	11,184	0.75%	大買/
2019/02/11	45	155.68	11	157.64	161.50	34	11,073	0.31%
2019/01/30	1	151.00	6	150.17	149.50	-5	11,009	-0.05%
2019/01/29	6	146.33	25	144.82	148.00	-19	11,194	-0.17%
2019/01/28	12	152.79	9	150.61	150.00	3	11,379	0.03%
2019/01/25	73	150.97	66	151.36	152.00	7	11,487	0.06%
2019/01/24	7	140.64	32	139.09	142.00	-25	11,255	-0.22%
2019/01/23	26	138.35	10	136.40	138.50	16	11,247	0.14%
2019/01/22	19	137.53	63	136.13	136.50	-44	11,231	-0.39%
2019/01/21	7	130.00	24	129.96	135.00	-17	11,220	-0.15%
2019/01/18	3	124.50	6	125.08	126.00	-3	11,252	-0.03%
2019/01/17	27	123.11	7	121.79	123.50	20	11,384	0.18%
2019/01/16	8	123.31	15	126.57	122.00	-7	11,694	-0.06%
2019/01/15	9	125.78	17	125.59	126.00	-8	11,801	-0.07%
2019/01/14	18	125.53	8	123.94	124.00	10	11,890	0.08%
2019/01/11	7	122.50	15	122.77	123.00	-8	12,077	-0.07%
2019/01/10	11	121.18	12	121.21	120.00	-1	12,032	-0.01%
2019/01/09	19	119.47	3	119.00	120.00	16	12,092	0.13%
2019/01/08	3	117.00	4	117.38	116.50	-1	12,231	-0.01%
2019/01/07	4	117.88	14	116.96	115.50	-10	12,366	-0.08%
2019/01/04	8	112.56	10	112.75	114.00	-2	12,554	-0.02%
2019/01/03	5	117.50	4	117.88	114.00	1	12,783	0.01%
2019/01/02	5	119.30	8	119.56	121.00	-3	12,917	-0.02%
2018/12/28	4	120.00	4	122.00	118.00	0	12,977	0.00%
2018/12/27	4	119.63	6	120.25	119.00	-2	13,015	-0.02%
2018/12/26	22	119.68	18	118.08	115.00	4	12,998	0.03%
2018/12/25	11	119.09	12	119.33	121.50	-1	12,931	-0.01%
2018/12/24	3	119.50	2	119.25	118.00	1	12,826	0.01%
2018/12/22	7	117.07	8	116.88	117.00	-1	12,832	-0.01%
2018/12/21	45	113.66	41	111.96	119.50	4	12,907	0.03%
2018/12/20	11	122.45	25	121.08	116.50	-14	12,820	-0.11%
2018/12/19	30	126.48	32	128.45	124.00	-2	12,767	-0.02%
2018/12/18	39	125.15	12	126.17	126.00	27	12,794	0.21%
2018/12/17	9	121.83	10	121.10	123.50	-1	12,817	-0.01%
2018/12/14	2	117.00	1	117.00	118.00	1	12,938	0.01%
2018/12/13	23	123.43	6	123.25	121.50	17	13,086	0.13%
2018/12/12	31	123.06	25	120.88	122.50	6	13,197	0.05%
2018/12/11	13	117.92	12	116.63	118.00	1	13,201	0.01%
2018/12/10	27	112.78	13	112.77	115.00	14	13,562	0.10%
2018/12/07	55	119.70	60	118.54	116.50	-5	13,730	-0.04%
2018/12/06	19	114.74	26	114.29	114.00	-7	13,749	-0.05%
2018/12/05	11	124.09	6	124.08	122.50	5	13,691	0.04%
2018/12/04	17	135.74	42	135.17	131.00	-25	13,700	-0.18%
2018/12/03	80	136.36	109	133.79	137.00	-29	13,658	-0.21%	大賣/
2018/11/30	73	125.15	24	125.02	126.50	49	13,512	0.36%
2018/11/29	20	122.68	15	123.90	120.00	5	13,689	0.04%
2018/11/28	23	119.39	15	119.07	120.50	8	13,647	0.06%
2018/11/27	7	117.14	16	113.75	119.00	-9	13,506	-0.07%
2018/11/26	1	109.00	2	108.25	109.00	-1	13,183	-0.01%
2018/11/23	5	107.00	9	106.28	104.00	-4	13,101	-0.03%
2018/11/22	5	105.30	6	107.67	103.00	-1	12,887	-0.01%
2018/11/21	8	103.19	8	103.50	105.50	0	12,829	0.00%
2018/11/20	4	102.40	5	102.60	102.50	-1	12,779	-0.01%
2018/11/19	8	98.88	5	100.60	102.00	3	12,766	0.02%
2018/11/16	8	99.93	24	99.28	97.00	-16	12,801	-0.12%
2018/11/15	27	96.05	26	94.32	97.50	1	12,877	0.01%
2018/11/14	42	97.82	23	98.82	95.80	19	12,790	0.15%
2018/11/13	4	97.70	19	97.70	97.70	-15	12,579	-0.12%
2018/11/12	39	108.99	31	109.26	108.50	8	12,658	0.06%
2018/11/09	12	112.50	9	113.11	113.50	3	12,623	0.02%
2018/11/08	18	116.64	36	115.83	113.50	-18	12,628	-0.14%
2018/11/07	8	116.19	11	115.09	117.00	-3	12,431	-0.02%
2018/11/06	15	115.40	26	116.12	109.50	-11	12,296	-0.09%
2018/11/05	12	113.92	29	115.21	121.50	-17	12,065	-0.14%
2018/11/02	30	110.42	30	110.85	110.50	0	11,790	0.00%
2018/11/01	3	101.83	19	101.75	104.50	-16	11,553	-0.14%
2018/10/31	58	95.32	19	93.86	95.00	39	11,393	0.34%
2018/10/30	22	90.86	18	91.63	90.00	4	11,235	0.04%
2018/10/29	21	89.76	10	90.83	91.60	11	11,178	0.10%
2018/10/26	24	92.64	52	93.96	88.00	-28	11,006	-0.25%
2018/10/25	46	93.67	22	93.01	95.20	24	10,771	0.22%
2018/10/24	27	99.72	19	99.82	97.20	8	10,657	0.08%
2018/10/23	9	110.78	7	111.86	108.00	2	10,437	0.02%
2018/10/22	16	120.81	10	121.25	120.00	6	10,230	0.06%
2018/10/19	12	116.04	15	118.00	120.50	-3	10,509	-0.03%
2018/10/18	45	117.99	39	117.77	116.00	6	11,083	0.05%
2018/10/17	47	119.84	40	119.36	118.00	7	10,978	0.06%
2018/10/16	41	122.07	42	122.11	116.50	-1	10,808	-0.01%
2018/10/15	15	119.90	19	121.05	125.00	-4	10,732	-0.04%
2018/10/12	42	111.15	13	115.46	119.00	29	10,562	0.27%
2018/10/11	27	101.21	26	101.83	109.00	1	10,393	0.01%
2018/10/09	27	110.91	19	110.92	107.00	8	10,149	0.08%
2018/10/08	19	118.45	30	117.27	118.50	-11	10,009	-0.11%
2018/10/05	13	123.58	9	122.67	119.00	4	10,126	0.04%
2018/10/04	0	0.00	3	132.67	132.00	-3	10,030	-0.03%
2018/10/03	1	134.50	0	0.00	134.50	1	10,065	0.01%
2018/10/02	8	138.56	10	139.30	138.00	-2	10,057	-0.02%
2018/10/01	3	138.00	8	139.00	140.00	-5	10,039	-0.05%
2018/09/28	7	134.93	5	135.30	134.50	2	10,031	0.02%
2018/09/27	5	132.50	18	133.56	133.00	-13	9,983	-0.13%
2018/09/26	13	131.85	14	131.86	131.00	-1	9,934	-0.01%
2018/09/25	8	131.75	11	133.45	133.50	-3	9,985	-0.03%
2018/09/21	5	127.10	9	128.44	131.00	-4	9,863	-0.04%
2018/09/20	14	129.21	12	126.17	124.00	2	9,651	0.02%
2018/09/19	37	137.19	10	135.95	133.50	27	9,449	0.29%
2018/09/18	27	140.74	23	138.72	142.00	4	9,250	0.04%
2018/09/17	15	139.80	6	139.92	143.00	9	9,089	0.10%
2018/09/14	28	134.73	29	136.07	138.50	-1	9,021	-0.01%
2018/09/13	31	138.24	220	137.35	136.00	-189	8,593	-2.20%	大賣/鉅額交易
2018/09/12	17.1	143.97	32	144.45	143.50	-14.9	8,338	-0.18%
2018/09/11	4	160.13	32	156.64	159.00	-28	8,200	-0.34%
2018/09/10	46	162.53	16	158.19	155.50	30	8,100	0.37%
2018/09/07	56	175.93	29	178.67	172.50	27	7,982	0.34%
2018/09/06	150	184.19	120	183.10	183.00	30	7,840	0.38%	大買/大賣/
2018/09/05	228	186.34	184	186.72	187.00	44	7,694	0.57%	大買/大賣/
2018/09/04	2	176.00	7	176.50	177.00	-5	7,238	-0.07%
2018/08/31	18	165.50	2	166.00	166.50	16	7,261	0.22%
2018/08/30	23	165.91	2	166.50	166.00	21	7,253	0.29%
2018/08/29	1	161.00	2	161.25	161.00	-1	7,211	-0.01%
2018/08/28	3	161.17	13	165.42	161.00	-10	7,219	-0.14%
2018/08/27	4	162.63	5	162.60	162.50	-1	7,197	-0.01%
2018/08/24	4	158.00	49	157.22	162.00	-45	7,176	-0.63%
2018/08/23	51	160.99	6	162.00	160.00	45	7,222	0.62%
2018/08/22	107	166.73	20	163.65	162.50	87	7,268	1.20%	大買/
2018/08/21	64	156.77	31	157.05	158.50	33	7,117	0.46%
2018/08/20	6	150.25	4	150.13	151.00	2	7,064	0.03%
2018/08/17	6	147.75	5	149.20	146.50	1	6,996	0.01%
2018/08/16	12	140.50	2	139.75	144.00	10	6,930	0.14%
2018/08/15	7.1	147.84	16	148.06	145.50	-8.9	6,820	-0.13%
2018/08/14	11	155.68	1	156.50	156.00	10	6,756	0.15%
2018/08/13	32	162.23	9	154.67	153.50	23	6,797	0.34%
2018/08/10	11	165.86	3	166.83	165.00	8	6,750	0.12%
2018/08/09	12	163.13	20	163.73	165.00	-8	6,737	-0.12%
2018/08/08	3	171.33	9	173.00	169.00	-6	6,766	-0.09%
2018/08/07	4	170.00	46	169.36	170.50	-42	6,795	-0.62%
2018/08/06	1	166.00	2	165.25	165.00	-1	6,891	-0.01%
2018/08/03	5	159.20	9	159.11	162.00	-4	6,882	-0.06%
2018/08/02	9	154.39	1	158.00	156.00	8	6,867	0.12%
2018/08/01	17	156.41	2	154.50	156.00	15	6,847	0.22%
2018/07/31	29	150.41	32	148.52	148.00	-3	6,786	-0.04%
2018/07/30	34	152.50	84	157.25	146.00	-50	6,718	-0.74%
2018/07/27	31	164.32	8	163.63	161.00	23	6,580	0.35%
2018/07/26	117	167.05	94	167.06	166.00	23	6,546	0.35%	大買/
2018/07/25	53	169.03	10	167.75	165.00	43	6,133	0.70%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	18	233.50	9	232.22	225.00	9	5,591	0.16%
2018/07/19	16	225.78	19	227.50	229.50	-3	5,767	-0.05%
2018/07/18	17	227.15	14	222.46	222.00	3	5,691	0.05%
2018/07/17	22	234.52	17	230.03	228.50	5	5,695	0.09%
2018/07/16	11	240.14	15	242.77	239.00	-4	5,621	-0.07%
2018/07/13	32	233.55	21	235.12	241.00	11	5,534	0.20%
2018/07/12	13	216.50	16	217.56	221.00	-3	5,439	-0.06%
2018/07/11	7	204.21	13	206.42	215.00	-6	5,479	-0.11%
2018/07/10	13	200.62	17	200.68	207.50	-4	5,510	-0.07%
2018/07/06	9	199.11	9	204.50	202.50	0	5,543	0.00%
2018/07/05	2	201.75	3	203.50	200.50	-1	5,499	-0.02%
2018/07/04	7	196.64	69	197.25	199.50	-62	5,465	-1.13%
2018/07/03	33	204.58	22	201.52	194.50	11	5,445	0.20%
2018/07/02	2	217.51	0	0.00	217.00	2	5,376	0.04%
2018/06/29	6	218.50	0	0.00	219.50	6	5,384	0.11%
2018/06/28	2	219.00	0	0.00	216.00	2	5,355	0.04%
2018/06/27	0	0.00	8	226.00	219.50	-8	5,370	-0.15%
2018/06/26	11	225.50	7	217.57	228.00	4	5,397	0.07%
2018/06/25	11	224.23	9	226.33	220.00	2	5,449	0.04%
2018/06/22	3	235.67	4	233.63	233.00	-1	5,465	-0.02%
2018/06/21	6	242.50	7	242.50	238.50	-1	5,495	-0.02%
2018/06/20	8	233.94	0	0.00	238.00	8	5,581	0.14%
2018/06/19	2	240.00	1	235.50	236.00	1	5,585	0.02%
2018/06/15	13	246.92	13	247.96	245.50	0	5,595	0.00%
2018/06/14	9	241.00	4	240.50	241.50	5	5,617	0.09%
2018/06/13	1	245.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	4	249.88	3	248.67	247.00	1	5,734	0.02%
2018/06/11	2	242.25	0	0.00	242.50	2	5,828	0.03%
2018/06/08	15	252.53	100	251.12	251.00	-85	5,864	-1.45%
2018/06/06	0	0.00	11	269.18	273.00	-11	6,164	-0.18%
2018/06/05	1	259.00	10	260.50	264.00	-9	6,168	-0.15%
2018/06/04	1	257.50	1	255.50	263.50	0	6,255	0.00%
2018/05/31	4	249.88	20	251.25	243.50	-16	6,277	-0.25%
2018/05/30	21	248.10	4	253.63	248.00	17	6,181	0.27%
2018/05/29	2	271.00	0	0.00	268.50	2	6,082	0.03%
2018/05/28	10	281.00	1	278.50	279.00	9	6,078	0.15%
2018/05/24	1	278.50	2	275.00	273.50	-1	6,193	-0.02%
2018/05/23	0	0.00	2	269.75	271.50	-2	6,232	-0.03%
2018/05/22	5	277.90	4	277.75	274.00	1	6,319	0.02%
2018/05/21	0	0.00	5	272.60	268.50	-5	6,363	-0.08%
2018/05/18	1	262.00	0	0.00	257.00	1	6,358	0.02%
2018/05/17	5	266.00	0	0.00	265.00	5	6,502	0.08%
2018/05/15	8	273.13	7	275.00	269.00	1	6,644	0.02%
2018/05/14	59	273.63	42	279.89	286.50	17	6,681	0.25%
2018/05/11	6	261.50	2	265.50	263.00	4	6,557	0.06%
2018/05/10	35	249.56	2	256.75	257.00	33	6,655	0.50%
2018/05/09	0	0.00	1	241.00	243.00	-1	6,712	-0.01%
2018/05/08	29	241.00	0	0.00	240.00	29	6,785	0.43%
2018/05/07	5	239.80	4	230.00	230.00	1	6,956	0.01%
2018/05/04	1	232.50	0	0.00	236.50	1	7,036	0.01%
2018/05/03	29	240.00	29	241.00	232.00	0	7,172	0.00%
2018/05/02	15	231.17	15	226.00	232.00	0	7,288	0.00%
2018/04/27	3	220.83	1	220.00	222.50	2	7,569	0.03%
2018/04/26	26	224.13	7	232.93	218.00	19	7,697	0.25%
2018/04/25	6	232.50	16	231.44	231.00	-10	7,572	-0.13%
2018/04/24	0	0.00	2	254.50	254.50	-2	7,352	-0.03%
2018/04/23	7	283.79	25	288.66	282.50	-18	7,457	-0.24%
2018/04/20	11	302.14	0	0.00	297.50	11	7,500	0.15%
2018/04/19	3	311.00	4	311.00	312.00	-1	7,684	-0.01%
2018/04/18	9	299.00	4	303.50	306.00	5	7,953	0.06%
2018/04/17	31	326.48	19	314.61	311.50	12	7,957	0.15%
2018/04/16	10	327.75	13	329.38	331.00	-3	8,085	-0.04%
2018/04/13	6	319.92	12	321.00	318.50	-6	8,134	-0.07%
2018/04/12	5	310.10	2	312.50	309.50	3	8,079	0.04%
2018/04/11	0	0.00	1	308.50	306.50	-1	8,184	-0.01%
2018/04/10	0	0.00	1	306.00	306.00	-1	8,247	-0.01%
2018/04/09	1	310.43	0	0.00	305.50	1	8,381	0.01%
2018/04/03	3	308.50	24	309.42	308.00	-21	8,408	-0.25%
2018/04/02	20	316.50	1	315.00	310.50	19	8,435	0.23%
2018/03/30	69	319.40	49	318.83	314.00	20	8,593	0.23%
2018/03/29	2	312.25	15	309.93	313.00	-13	8,684	-0.15%
2018/03/28	80	316.39	95	311.45	308.00	-15	8,665	-0.17%
2018/03/27	57	315.08	45	313.00	313.00	12	8,632	0.14%
2018/03/26	10	303.20	40	301.30	302.00	-30	8,615	-0.35%
2018/03/23	26	299.33	7	298.79	295.00	19	8,722	0.22%
2018/03/22	12	316.58	101	314.93	305.00	-89	8,841	-1.01%	大賣/
2018/03/21	111	318.96	46	317.26	315.00	65	8,986	0.72%	大買/
2018/03/20	21	305.95	4	310.63	315.00	17	9,121	0.19%
2018/03/19	3	317.00	1	318.50	311.00	2	9,411	0.02%
2018/03/16	30	315.80	3	316.50	315.00	27	9,524	0.28%
2018/03/15	38	317.25	23	317.89	321.50	15	9,732	0.15%
2018/03/14	14	314.18	8	310.75	309.50	6	9,709	0.06%
2018/03/13	142	313.20	142	313.51	315.50	0	9,762	0.00%	大買/大賣/
2018/03/12	6	288.58	9	294.67	297.00	-3	9,644	-0.03%
2018/03/09	9	275.44	8	272.44	270.00	1	9,732	0.01%
2018/03/08	5	272.10	6	273.58	272.50	-1	9,865	-0.01%
2018/03/07	4	263.50	4	265.63	265.00	0	9,809	0.00%
2018/03/06	12	260.33	12	262.67	264.50	0	9,941	0.00%
2018/03/05	10	261.50	10	255.00	250.50	0	10,400	0.00%
2018/03/02	2	263.75	0	0.00	260.50	2	10,514	0.02%
2018/03/01	10	270.00	17	267.50	270.00	-7	10,555	-0.07%
2018/02/27	0	0.00	2	272.50	268.50	-2	10,655	-0.02%
2018/02/26	11	267.05	14	267.57	268.00	-3	10,686	-0.03%
2018/02/23	3	259.00	4	262.13	262.50	-1	10,717	-0.01%
2018/02/22	1	258.00	257	257.37	256.50	-256	10,835	-2.36%	大賣/鉅額交易
2018/02/21	19	253.74	22	255.25	256.00	-3	10,886	-0.03%
2018/02/12	38	246.61	37	245.64	243.00	1	10,927	0.01%
2018/02/09	11	243.91	17	242.79	249.50	-6	11,078	-0.05%
2018/02/08	16	238.63	16	236.03	238.00	0	11,004	0.00%
2018/02/07	15	247.17	6	246.92	242.50	9	10,967	0.08%
2018/02/06	4	236.75	5	238.50	235.00	-1	10,913	-0.01%
2018/02/05	2	255.75	0	0.00	256.50	2	10,879	0.02%
2018/02/02	4	261.63	14	263.96	263.00	-10	10,909	-0.09%
2018/02/01	14	259.86	12	258.63	258.50	2	10,886	0.02%
2018/01/31	2	261.00	4	257.38	261.00	-2	10,866	-0.02%
2018/01/30	6	256.92	11	257.41	252.00	-5	10,866	-0.05%
2018/01/29	4	248.25	6	246.00	252.00	-2	10,798	-0.02%
2018/01/26	28	242.25	28	244.20	239.50	0	10,843	0.00%
2018/01/25	24	248.54	21	248.36	240.00	3	10,798	0.03%
2018/01/24	11	248.14	5	249.80	249.50	6	10,780	0.06%
2018/01/23	8	262.06	3	257.33	255.00	5	10,753	0.05%
2018/01/22	7	263.93	6	262.67	269.50	1	10,826	0.01%
2018/01/19	17	261.26	16	262.25	259.50	1	10,818	0.01%
2018/01/18	1	274.00	4	275.50	272.50	-3	10,773	-0.03%
2018/01/17	2	272.00	7	269.57	269.00	-5	10,754	-0.05%
2018/01/16	2	267.50	3	270.00	269.00	-1	10,768	-0.01%
2018/01/15	66	262.23	76	261.28	265.00	-10	10,666	-0.09%
2018/01/12	40	258.14	31	257.85	252.50	9	10,467	0.09%
2018/01/11	15	270.47	13.6	269.36	269.00	1.4	10,245	0.01%
2018/01/10	56	274.38	46	271.90	270.00	10	10,133	0.10%
2018/01/09	58	286.89	51	284.39	280.00	7	10,013	0.07%
2018/01/08	11	305.14	20	300.55	299.00	-9	9,879	-0.09%
2018/01/05	27	309.54	25	308.00	303.00	2	9,898	0.02%
2018/01/04	15	304.77	19	304.95	303.50	-4	9,955	-0.04%
2018/01/03	11	300.18	17	299.41	304.00	-6	9,950	-0.06%
2018/01/02	9	279.28	29	277.60	283.00	-20	9,872	-0.20%