穩懋 (3105)-富邦-仁愛券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
▲0.5
漲幅
+0.35%
成交量
1,695張
產業
上櫃半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	7.3	143.68	7	143.50	143.50	0.3	3,315	0.01%
2024/04/16	23.9	143.19	3.3	143.77	143.00	20.7	3,304	0.63%
2024/04/15	8.6	147.95	1	147.50	147.00	7.6	3,283	0.23%
2024/04/12	6.1	151.84	13	152.23	150.50	-6.9	3,307	-0.21%
2024/04/11	7	152.43	3.1	153.50	154.50	3.9	3,291	0.12%
2024/04/10	14.1	153.32	12.1	152.26	153.50	2	3,328	0.06%
2024/04/09	7	147.64	6.1	148.00	148.50	0.9	3,360	0.03%
2024/04/08	17.6	144.34	0	0.00	143.50	17.6	3,327	0.53%
2024/04/03	3	147.00	2	147.75	147.50	1	3,286	0.03%
2024/04/02	1	148.00	1.5	148.33	149.00	-0.5	3,290	-0.02%
2024/04/01	5.1	148.23	11	148.68	148.00	-5.9	3,291	-0.18%
2024/03/29	5.1	145.91	0.6	146.60	146.00	4.5	3,290	0.14%
2024/03/28	9.2	146.08	1	148.00	145.50	8.2	3,312	0.25%
2024/03/27	8	147.38	0	0.00	147.00	8	3,315	0.24%
2024/03/26	13.1	152.42	7	150.57	149.00	6.1	3,324	0.18%
2024/03/25	6.2	153.92	2.3	153.93	153.50	3.9	3,337	0.12%
2024/03/22	1	153.00	0	0.00	153.50	1	3,451	0.03%
2024/03/21	2	155.50	1	154.50	154.50	1	3,496	0.03%
2024/03/20	6.2	154.62	0.2	154.50	153.00	6	3,576	0.17%
2024/03/19	8.2	153.24	28	156.39	157.00	-19.9	3,580	-0.56%
2024/03/18	1.1	145.35	1.1	148.61	149.00	0	3,510	0.00%
2024/03/15	9.2	144.39	13	144.65	145.50	-3.8	3,527	-0.11%
2024/03/14	8	146.25	13	146.96	145.50	-5	3,504	-0.14%
2024/03/13	17.1	149.08	13.2	152.06	147.50	3.9	3,524	0.11%
2024/03/12	6	151.42	26	152.31	153.00	-20	3,528	-0.57%
2024/03/11	14.1	154.32	6	154.17	153.00	8.1	3,532	0.23%
2024/03/08	13.3	155.22	14.1	155.06	153.00	-0.8	3,645	-0.02%
2024/03/07	51	157.90	18.6	157.00	156.50	32.4	3,738	0.87%
2024/03/06	14	152.86	4.3	152.92	152.50	9.7	3,665	0.26%
2024/03/05	31.3	157.72	6	156.51	155.00	25.3	3,851	0.66%
2024/03/04	0.2	156.88	4.2	156.89	156.00	-4	3,876	-0.10%
2024/03/01	2	155.00	7	155.36	155.50	-5	3,952	-0.13%
2024/02/29	10.3	152.03	3	152.50	152.00	7.3	4,142	0.18%
2024/02/27	10	154.35	1	153.53	152.00	9	4,486	0.20%
2024/02/26	4.1	156.88	2	157.00	157.00	2.1	4,737	0.04%
2024/02/23	16.1	160.74	5	159.80	158.00	11.1	4,751	0.23%
2024/02/22	7	161.79	6	161.83	162.50	1	4,741	0.02%
2024/02/21	6	162.58	8	163.56	161.00	-2	4,732	-0.04%
2024/02/20	6	161.08	7	160.93	161.00	-1	4,712	-0.02%
2024/02/19	12.1	161.72	16.2	161.62	160.50	-4.1	4,675	-0.09%
2024/02/16	3	157.17	3	157.67	157.50	0	4,620	0.00%
2024/02/15	23.2	157.23	2	156.75	156.00	21.2	4,683	0.45%
2024/02/05	2.3	160.14	2.8	160.20	159.50	-0.6	4,758	-0.01%
2024/02/02	3	157.33	6.1	156.93	158.50	-3.1	4,806	-0.06%
2024/02/01	4	153.29	0	0.00	152.50	4	4,827	0.08%
2024/01/31	4.5	156.78	26	157.21	155.00	-21.5	4,873	-0.44%
2024/01/30	35	153.33	26	155.52	156.00	9	4,966	0.18%
2024/01/29	10	156.00	0.1	155.63	155.50	9.9	5,030	0.20%
2024/01/26	1.4	152.00	1.2	154.71	154.50	0.2	5,231	0.00%
2024/01/25	0	152.25	4	151.75	151.00	-4	5,359	-0.07%
2024/01/24	4.2	153.95	6	153.42	154.50	-1.8	5,627	-0.03%
2024/01/23	0	0.00	1.1	150.14	151.00	-1.1	6,409	-0.02%
2024/01/22	2	151.00	0	0.00	151.00	2	6,477	0.03%
2024/01/19	4.3	150.27	6.4	150.26	150.50	-2	6,583	-0.03%
2024/01/18	8	145.88	13	145.96	145.50	-5	6,627	-0.08%
2024/01/17	6.7	149.06	1.1	147.14	146.00	5.6	6,639	0.08%
2024/01/16	0	0.00	2.3	152.24	152.50	-2.3	6,607	-0.03%
2024/01/15	2	150.00	8	150.25	151.00	-6	6,614	-0.09%
2024/01/12	1	150.50	1.1	149.68	151.00	-0.1	6,674	0.00%
2024/01/11	1.2	147.08	68	147.15	150.50	-66.8	6,724	-0.99%
2024/01/10	2.1	148.76	0.3	148.50	148.00	1.8	6,775	0.03%
2024/01/09	7	149.93	1	148.50	149.00	6	6,851	0.09%
2024/01/08	75.2	151.01	20.8	150.48	149.50	54.4	6,929	0.78%
2024/01/05	17	147.85	0	148.00	148.00	17	6,927	0.25%
2024/01/04	10.3	145.55	3	145.67	146.00	7.3	6,933	0.10%
2024/01/03	27	149.35	8.1	150.23	148.00	18.9	6,875	0.27%
2024/01/02	3	157.83	1	156.50	156.00	2	6,836	0.03%
2023/12/29	2	158.50	2	158.00	159.00	0	6,862	0.00%
2023/12/28	5	157.80	13.1	157.77	157.50	-8.1	6,899	-0.12%
2023/12/27	6	158.33	6	159.08	159.50	0	6,930	0.00%
2023/12/26	1	156.53	1	158.50	158.50	0	6,974	0.00%
2023/12/25	2	157.99	9	157.22	157.50	-7	7,028	-0.10%
2023/12/22	4.5	154.50	12	153.50	154.50	-7.5	7,032	-0.11%
2023/12/21	3.2	152.00	22	152.23	152.00	-18.8	7,027	-0.27%
2023/12/20	9.1	154.27	7	153.64	153.50	2.1	6,999	0.03%
2023/12/19	31.2	155.86	7.6	156.71	153.50	23.5	6,969	0.34%
2023/12/18	15.6	164.02	9	163.39	161.50	6.6	6,880	0.10%
2023/12/15	2	170.75	2	170.25	170.00	0	6,817	0.00%
2023/12/14	4	169.00	8	169.00	169.00	-4	6,756	-0.06%
2023/12/13	1	167.49	10.2	165.97	167.00	-9.1	6,777	-0.13%
2023/12/12	4	168.38	3	168.00	167.00	1	6,836	0.01%
2023/12/11	3.4	166.94	5	166.60	166.00	-1.6	6,823	-0.02%
2023/12/08	1	168.50	1	168.00	167.50	0	6,802	0.00%
2023/12/07	19.3	168.99	19.3	168.39	166.00	0	6,782	0.00%
2023/12/06	18.1	170.16	6	171.25	170.00	12.1	6,750	0.18%
2023/12/05	21.2	171.90	85	171.74	171.50	-63.8	6,759	-0.94%
2023/12/04	15.1	172.29	16	171.81	169.50	-0.9	6,704	-0.01%
2023/12/01	18.2	169.59	7.1	168.87	167.50	11.1	6,587	0.17%
2023/11/30	39.4	170.47	50.4	169.85	172.00	-11	6,610	-0.17%
2023/11/29	24.1	165.85	20	166.60	168.00	4.1	6,503	0.06%
2023/11/28	14	161.54	26	161.46	163.50	-12	6,526	-0.18%
2023/11/27	43.2	161.81	40	161.56	157.00	3.1	6,965	0.05%
2023/11/24	133.2	164.29	73.3	166.09	167.00	60	6,829	0.88%	大買/
2023/11/22	13.1	151.43	32	151.88	151.50	-18.9	6,247	-0.30%
2023/11/21	1.1	151.97	3.1	152.65	153.00	-2	6,253	-0.03%
2023/11/20	6	154.00	4	154.38	152.00	2	6,277	0.03%
2023/11/17	2	152.50	7	152.57	152.50	-5	6,286	-0.08%
2023/11/16	5.1	154.50	4	155.00	153.50	1.1	6,303	0.02%
2023/11/15	6	154.83	8.1	154.68	154.50	-2.1	6,332	-0.03%
2023/11/14	12	152.67	6	152.24	154.00	6	6,304	0.09%
2023/11/13	20.1	153.70	3	153.33	152.00	17.1	6,369	0.27%
2023/11/10	12.1	155.32	23.1	154.06	156.50	-11.1	6,263	-0.18%
2023/11/09	4	154.25	13.1	154.92	154.50	-9.1	6,241	-0.15%
2023/11/08	7	152.64	6	152.58	152.00	1	6,221	0.02%
2023/11/07	31.2	155.23	23.3	153.68	153.00	7.9	6,276	0.13%
2023/11/06	26	154.29	136.1	154.72	155.00	-110.1	6,175	-1.78%	大賣/鉅額交易
2023/11/03	143.5	152.66	57.6	153.14	150.50	85.9	6,090	1.41%	大買/
2023/11/02	18.1	147.35	33.3	147.16	149.50	-15.2	5,899	-0.26%
2023/11/01	38	147.95	80.2	148.11	147.00	-42.2	5,764	-0.73%
2023/10/31	66.5	146.14	120.1	147.69	145.00	-53.6	5,542	-0.97%	大賣/
2023/10/30	0	0.00	22.2	140.00	140.00	-22.2	4,808	-0.46%
2023/10/27	1	127.50	58.1	126.42	127.50	-57.1	4,977	-1.15%
2023/10/26	31.9	123.67	30	123.50	121.00	1.9	4,942	0.04%
2023/10/25	3.5	128.03	1	128.00	127.50	2.5	4,950	0.05%
2023/10/24	21.3	125.97	0	0.00	127.00	21.3	4,970	0.43%
2023/10/23	4.5	126.50	2	127.25	125.50	2.5	5,039	0.05%
2023/10/20	18.6	127.22	1.4	126.79	126.50	17.2	5,102	0.34%
2023/10/19	10.7	130.41	1	131.50	130.50	9.7	5,160	0.19%
2023/10/18	12.1	136.16	5.1	136.60	134.00	7	5,171	0.14%
2023/10/17	4.3	140.00	6.9	138.99	139.00	-2.6	5,267	-0.05%
2023/10/16	4	137.88	3.1	139.01	138.00	0.9	5,362	0.02%
2023/10/13	3	134.19	3	134.50	137.00	0	5,319	0.00%
2023/10/12	2	133.51	1	134.01	134.50	1	5,329	0.02%
2023/10/11	2.2	133.39	1	133.00	133.00	1.2	5,376	0.02%
2023/10/06	5	135.30	1	135.00	134.50	4	5,465	0.07%
2023/10/05	3	134.83	5	134.60	135.00	-2	5,470	-0.04%
2023/10/04	1	133.01	6	133.67	134.50	-5	5,497	-0.09%
2023/10/03	5	133.80	1	133.50	132.50	4	5,507	0.07%
2023/10/02	11	133.77	2	134.25	134.50	9	5,573	0.16%
2023/09/28	4.4	129.16	2	129.00	129.00	2.4	5,718	0.04%
2023/09/27	11.1	130.69	0	0.00	130.50	11.1	5,746	0.19%
2023/09/26	1.3	133.32	0	0.00	132.00	1.3	5,774	0.02%
2023/09/25	0	136.50	5	135.70	135.50	-5	5,790	-0.09%
2023/09/22	3	133.51	3	135.83	136.00	0	5,810	0.00%
2023/09/21	5.6	136.08	4	137.75	135.00	1.6	5,844	0.03%
2023/09/20	0	140.67	0	0.00	139.50	0	5,817	0.00%
2023/09/19	11.1	142.09	2	140.25	140.00	9.1	5,830	0.16%
2023/09/18	12	146.29	5	144.00	144.00	7	5,842	0.12%
2023/09/15	11	145.95	13	145.58	145.50	-2	5,838	-0.03%
2023/09/14	2	141.00	0	0.00	142.50	2	5,779	0.03%
2023/09/13	2	140.00	3	139.83	139.00	-1	5,784	-0.02%
2023/09/12	3	140.17	0.1	140.18	139.50	2.9	5,816	0.05%
2023/09/11	10	138.15	4	141.25	137.50	6	5,875	0.10%
2023/09/08	8.4	138.71	2.1	138.57	138.00	6.3	5,914	0.11%
2023/09/07	20.1	144.72	4	144.88	143.00	16.1	5,929	0.27%
2023/09/06	7	144.00	0	0.00	143.50	7	5,936	0.12%
2023/09/05	7.1	143.69	8.3	143.27	143.00	-1.2	5,980	-0.02%
2023/09/04	23.2	143.31	6	143.50	144.00	17.2	6,023	0.29%
2023/09/01	19.1	140.75	11	142.96	140.50	8.1	6,125	0.13%
2023/08/31	1.5	135.45	0.6	134.62	136.00	0.9	6,007	0.01%
2023/08/30	15.4	134.98	3	134.50	134.00	12.4	5,511	0.22%
2023/08/29	19	131.42	1	131.50	131.00	18	5,456	0.33%
2023/08/28	1	131.00	0	0.00	129.50	1	5,422	0.02%
2023/08/25	1	126.50	6	127.67	128.00	-5	5,428	-0.09%
2023/08/24	1.1	130.07	3	129.67	129.50	-1.9	5,412	-0.04%
2023/08/23	5.1	128.23	0	0.00	128.50	5.1	5,392	0.09%
2023/08/22	2.6	128.81	2	129.00	128.50	0.6	5,365	0.01%
2023/08/21	8.9	129.55	0	0.00	129.00	8.9	5,350	0.17%
2023/08/18	4.3	131.84	1	132.01	132.00	3.3	5,331	0.06%
2023/08/17	18.1	130.20	6.4	129.64	130.00	11.7	5,344	0.22%
2023/08/16	5	134.60	6.6	135.94	135.50	-1.5	5,261	-0.03%
2023/08/15	9.4	136.04	1.3	136.08	135.00	8.1	5,227	0.15%
2023/08/14	2.1	138.08	4.3	139.16	138.50	-2.2	5,183	-0.04%
2023/08/11	9.5	144.25	3.1	143.86	143.50	6.4	5,165	0.12%
2023/08/10	6	148.42	4	148.88	150.50	2	5,128	0.04%
2023/08/09	0	0.00	3	151.00	151.50	-3	5,250	-0.06%
2023/08/08	4.3	150.43	4	150.75	151.00	0.3	5,248	0.01%
2023/08/07	6	153.58	3	154.33	152.00	3	5,226	0.06%
2023/08/04	4.9	153.85	2.3	154.70	154.50	2.6	5,214	0.05%
2023/08/02	8.1	152.62	21.4	152.68	153.00	-13.3	5,157	-0.26%
2023/08/01	70.2	152.14	13.2	152.35	150.00	57	5,078	1.12%
2023/07/31	46.2	165.63	4	164.00	164.00	42.2	4,837	0.87%
2023/07/28	6.3	166.44	6	164.92	166.50	0.3	4,759	0.01%
2023/07/27	1.8	166.80	12	164.29	166.00	-10.2	4,707	-0.22%
2023/07/26	15.4	164.46	5	163.00	162.50	10.4	4,712	0.22%
2023/07/25	21.3	170.49	10.6	169.19	168.00	10.7	4,801	0.22%
2023/07/24	23.1	177.60	16	175.44	172.50	7.1	4,784	0.15%
2023/07/21	20.4	177.94	22	178.30	178.00	-1.6	4,743	-0.03%
2023/07/20	15.5	176.55	45.6	178.84	177.50	-30.1	4,731	-0.64%
2023/07/19	26.5	175.62	43	181.06	171.50	-16.5	4,573	-0.36%
2023/07/18	4	173.38	3.2	174.37	174.50	0.8	4,427	0.02%
2023/07/17	10.3	172.63	10	172.75	173.50	0.3	4,414	0.01%
2023/07/14	9.2	176.34	4	177.75	176.50	5.2	4,411	0.12%
2023/07/13	14	175.61	15	175.37	173.50	-1	4,409	-0.02%
2023/07/12	15	172.70	46	172.49	170.50	-31	4,324	-0.72%
2023/07/11	0	170.00	1	169.00	170.50	-1	4,289	-0.02%
2023/07/10	10	169.10	10.1	168.10	167.00	-0.1	4,272	0.00%
2023/07/07	15.2	167.59	22	168.52	167.50	-6.8	4,255	-0.16%
2023/07/06	11.4	174.56	18	172.12	171.50	-6.6	4,203	-0.16%
2023/07/05	20.1	169.33	2	167.75	167.00	18.1	4,044	0.45%
2023/07/04	7	167.86	10	166.05	168.00	-3	3,990	-0.08%
2023/07/03	11	164.00	2.4	164.38	164.00	8.6	4,004	0.21%
2023/06/30	2	164.75	2	165.00	164.00	0	4,017	0.00%
2023/06/29	7	166.50	2	165.75	165.00	5	4,089	0.12%
2023/06/28	6	167.58	0	0.00	167.00	6	4,294	0.14%
2023/06/27	8	168.25	6	167.76	166.00	2	4,471	0.04%
2023/06/26	14.4	167.39	58.5	167.49	165.50	-44.1	4,585	-0.96%
2023/06/21	4	170.25	4.1	170.64	170.00	-0.1	4,663	0.00%
2023/06/20	15.2	174.14	2	175.75	173.50	13.2	4,626	0.28%
2023/06/19	24	178.38	23.3	178.42	178.00	0.7	4,615	0.02%
2023/06/16	4	179.62	4	181.12	179.50	0	4,641	0.00%
2023/06/15	14	182.29	5	183.00	181.50	9	4,649	0.19%
2023/06/14	8	180.44	10.2	180.34	180.00	-2.2	4,613	-0.05%
2023/06/13	14	177.93	16.3	180.38	176.00	-2.3	4,556	-0.05%
2023/06/12	25	179.74	33.6	179.70	177.00	-8.6	4,501	-0.19%
2023/06/09	29.6	175.29	15	175.30	175.50	14.6	4,419	0.33%
2023/06/08	16.1	175.94	22.3	176.85	175.00	-6.2	4,386	-0.14%
2023/06/07	10.1	174.12	94.8	175.19	177.00	-84.8	4,363	-1.94%
2023/06/06	1.1	161.51	2	162.25	161.00	-0.9	4,185	-0.02%
2023/06/05	0	0.00	2	163.75	164.00	-2	4,202	-0.05%
2023/06/02	3.4	159.49	2	160.00	160.00	1.4	4,214	0.03%
2023/06/01	3	158.67	1	160.00	158.00	2	4,268	0.05%
2023/05/31	4.3	159.41	4	159.88	159.50	0.3	4,308	0.01%
2023/05/30	3	158.50	1.3	159.00	159.00	1.7	4,288	0.04%
2023/05/29	2.1	158.05	3	158.83	159.00	-0.9	4,334	-0.02%
2023/05/26	1	155.50	0.8	155.51	155.00	0.2	4,342	0.00%
2023/05/25	4	153.50	4	153.13	152.50	0	4,347	0.00%
2023/05/24	3	153.17	1	154.50	153.00	2	4,359	0.05%
2023/05/23	6.1	154.52	12.1	154.88	156.50	-6	4,415	-0.14%
2023/05/22	6.1	149.73	5.7	151.65	150.00	0.5	4,418	0.01%
2023/05/19	6.1	149.84	7	150.71	151.50	-0.9	4,421	-0.02%
2023/05/18	3	151.50	7.1	152.23	150.50	-4.1	4,460	-0.09%
2023/05/17	10.3	149.06	8	149.25	151.50	2.3	4,560	0.05%
2023/05/16	20	145.53	22.1	146.96	148.00	-2.1	4,586	-0.04%
2023/05/15	46.9	146.07	26	147.27	144.00	20.9	4,618	0.45%
2023/05/12	11	157.96	4	159.25	159.00	7	4,752	0.15%
2023/05/11	3.2	159.44	4.1	160.88	157.00	-0.9	4,784	-0.02%
2023/05/10	2	163.52	1	163.00	163.00	1	4,864	0.02%
2023/05/09	2	166.00	2	165.50	166.00	0	4,957	0.00%
2023/05/08	1.3	167.23	5	167.40	166.50	-3.7	5,034	-0.07%
2023/05/05	2.1	165.26	1	166.00	165.00	1.1	5,110	0.02%
2023/05/04	1	163.02	1.1	164.59	165.00	-0.1	5,181	0.00%
2023/05/03	2.3	165.26	2	164.25	163.50	0.3	5,295	0.01%
2023/05/02	6	166.92	3.6	167.89	167.50	2.4	5,342	0.04%
2023/04/28	13.1	163.32	19	162.63	163.50	-5.9	5,481	-0.11%
2023/04/27	20.6	160.37	21	156.55	160.00	-0.4	5,404	-0.01%
2023/04/26	10.1	160.10	3	159.50	160.00	7.1	5,480	0.13%
2023/04/25	8.3	166.36	2	166.25	165.00	6.3	5,583	0.11%
2023/04/24	6.2	170.26	1	171.50	170.50	5.2	5,698	0.09%
2023/04/21	13.1	171.42	9	169.67	169.00	4.1	5,933	0.07%
2023/04/20	23.5	174.49	2	175.00	173.00	21.5	6,205	0.35%
2023/04/19	24.3	178.21	6	177.17	176.00	18.3	6,377	0.29%
2023/04/18	22.3	184.10	15	186.50	182.00	7.3	6,430	0.11%
2023/04/17	1.1	183.56	4	185.38	185.50	-3	6,424	-0.05%
2023/04/14	25.1	182.10	2	182.25	183.00	23.1	6,413	0.36%
2023/04/13	2.2	183.57	4	182.63	182.00	-1.8	6,426	-0.03%
2023/04/12	3.1	184.16	14	184.21	183.50	-10.9	6,422	-0.17%
2023/04/11	10.3	184.51	14.1	184.81	184.50	-3.9	6,426	-0.06%
2023/04/10	7	183.36	4.4	183.73	185.00	2.6	6,388	0.04%
2023/04/07	24	183.37	2	182.75	182.00	22	6,379	0.35%
2023/04/06	3.3	182.86	98.4	184.41	184.50	-95.1	6,335	-1.50%
2023/03/31	13.4	180.59	1	181.00	182.50	12.4	6,287	0.20%
2023/03/30	40.2	179.29	19	180.16	181.50	21.2	6,254	0.34%
2023/03/29	57.3	183.21	15.1	181.53	178.50	42.2	6,181	0.68%
2023/03/28	11.1	182.66	136	184.74	186.00	-124.9	5,953	-2.10%	大賣/鉅額交易
2023/03/27	25.4	180.05	22.3	180.78	181.00	3.1	5,780	0.05%
2023/03/24	11.4	178.80	30.3	178.64	179.50	-18.9	5,711	-0.33%
2023/03/23	2	173.25	28.2	173.32	173.50	-26.2	5,597	-0.47%
2023/03/22	0.1	172.50	11.1	172.46	171.50	-11	5,604	-0.20%
2023/03/21	3	172.32	1.5	171.50	172.00	1.5	5,625	0.03%
2023/03/20	24	171.73	10	171.70	171.00	14	5,601	0.25%
2023/03/17	5.2	167.92	7	167.79	168.00	-1.9	5,550	-0.03%
2023/03/16	0.5	165.00	0.3	166.50	165.50	0.2	5,513	0.00%
2023/03/15	4.2	165.56	5	166.40	165.50	-0.8	5,549	-0.01%
2023/03/14	4.2	163.29	0	165.00	162.50	4.1	5,550	0.07%
2023/03/13	8.2	163.69	5.2	164.95	165.00	3	5,584	0.05%
2023/03/10	118	165.05	4	166.25	164.50	114	5,589	2.04%	大買/鉅額交易
2023/03/09	3.2	175.74	8	174.69	174.00	-4.8	5,537	-0.09%
2023/03/08	3.3	174.37	6	176.75	176.50	-2.7	5,521	-0.05%
2023/03/07	19	174.92	6.5	174.38	173.00	12.5	5,514	0.23%
2023/03/06	5.3	174.58	66.8	174.88	175.50	-61.5	5,485	-1.12%
2023/03/03	3.5	167.31	4	167.50	167.00	-0.5	5,445	-0.01%
2023/03/02	7.1	166.16	8	167.13	167.00	-0.9	5,562	-0.02%
2023/03/01	11.5	164.80	7	166.29	166.50	4.5	5,585	0.08%
2023/02/24	6	172.50	0.2	173.00	170.00	5.8	5,534	0.11%
2023/02/23	2	174.25	2	174.50	174.50	0	5,504	0.00%
2023/02/22	5.1	173.09	10.2	172.69	172.00	-5.1	5,511	-0.09%
2023/02/21	17.2	179.50	6.3	179.15	177.00	11	5,501	0.20%
2023/02/20	11.2	175.58	13	177.00	178.00	-1.8	5,513	-0.03%
2023/02/17	6.1	173.17	5	173.20	173.00	1.1	5,504	0.02%
2023/02/16	14.3	171.76	3.1	172.52	171.00	11.3	5,525	0.20%
2023/02/15	12.1	172.57	11	174.45	173.00	1.1	5,596	0.02%
2023/02/14	5	170.60	2	170.25	170.50	3	5,514	0.05%
2023/02/13	4.3	168.77	5	170.10	169.00	-0.7	5,559	-0.01%
2023/02/10	37.2	166.83	31	168.97	171.00	6.2	5,535	0.11%
2023/02/09	5	172.70	1	173.00	172.50	4	5,319	0.08%
2023/02/08	19.1	175.20	3	176.33	175.50	16.1	5,338	0.30%
2023/02/07	19	171.24	5	173.20	173.00	14	5,296	0.26%
2023/02/06	70	178.35	9.1	179.23	176.00	60.9	5,253	1.16%
2023/02/03	103	184.02	7	183.93	183.00	96	5,302	1.81%	大買/
2023/02/02	15	188.47	7	189.07	187.50	8	5,419	0.15%
2023/02/01	24	187.48	28.1	191.23	191.50	-4.1	5,543	-0.07%
2023/01/31	3.2	191.81	5	190.50	192.00	-1.8	5,462	-0.03%
2023/01/30	19	191.47	56.3	189.48	194.00	-37.3	5,495	-0.68%
2023/01/17	12	177.33	16	177.19	180.00	-4	5,448	-0.07%
2023/01/16	29	175.34	33.2	176.29	179.00	-4.2	5,451	-0.08%
2023/01/13	29.1	173.46	19.9	172.61	170.50	9.2	5,386	0.17%
2023/01/12	25	179.40	36.3	180.68	183.50	-11.3	5,283	-0.21%
2023/01/11	25	180.54	32.4	181.30	183.00	-7.4	5,164	-0.14%
2023/01/10	32	174.20	95	173.77	176.00	-63	5,045	-1.25%
2023/01/09	9	163.44	61.1	167.20	170.50	-52.1	4,797	-1.09%
2023/01/06	9	152.17	108	151.25	155.00	-99	4,662	-2.12%	大賣/
2023/01/05	12.2	147.21	9	148.56	146.00	3.2	4,635	0.07%
2023/01/04	7	143.57	4	144.38	143.00	3	4,643	0.06%
2023/01/03	7.2	142.03	9.1	142.11	143.00	-1.9	4,716	-0.04%
2022/12/30	13	139.73	9	136.67	136.50	4	4,778	0.08%
2022/12/29	8.1	138.41	6	140.17	141.50	2.1	4,994	0.04%
2022/12/28	17.1	139.94	8	140.56	140.00	9.1	5,058	0.18%
2022/12/27	7	140.43	8	140.63	140.00	-1	5,073	-0.02%
2022/12/26	5.1	135.73	0	0.00	135.50	5.1	5,085	0.10%
2022/12/23	4	136.13	3	136.67	138.00	1	5,193	0.02%
2022/12/22	4.1	139.33	2	137.75	137.50	2.1	5,241	0.04%
2022/12/21	5	138.70	22	137.55	136.00	-17	5,285	-0.32%
2022/12/20	20.2	143.00	32	147.25	137.00	-11.8	5,293	-0.22%
2022/12/19	2	147.50	37.1	147.81	146.50	-35.1	5,304	-0.66%
2022/12/16	12	146.92	201	145.85	146.00	-189	5,386	-3.51%	大賣/鉅額交易
2022/12/15	3.1	152.42	3	153.17	152.00	0.1	5,411	0.00%
2022/12/14	3	150.83	3	153.00	154.00	0	5,419	0.00%
2022/12/13	7.1	151.55	5	153.40	148.50	2.1	5,411	0.04%
2022/12/12	4.2	148.71	8.5	149.74	150.50	-4.3	5,371	-0.08%
2022/12/09	11.1	151.09	7.6	151.18	149.50	3.5	5,376	0.06%
2022/12/08	1.1	150.82	1.1	152.45	150.50	0	5,383	0.00%
2022/12/07	10.2	152.79	13	153.46	151.50	-2.8	5,378	-0.05%
2022/12/06	6.4	161.00	3	158.33	157.50	3.4	5,334	0.06%
2022/12/05	9.4	165.52	12	165.05	163.00	-2.7	5,329	-0.05%
2022/12/02	12	164.33	16	165.38	164.50	-4	5,278	-0.08%
2022/12/01	214.1	161.80	80.3	160.73	162.50	133.8	5,249	2.55%	大買/鉅額交易
2022/11/30	4	155.75	3	156.50	156.00	1	5,218	0.02%
2022/11/29	9.1	154.94	12	155.29	155.00	-2.9	5,224	-0.06%
2022/11/28	4.2	159.20	7	159.29	159.50	-2.8	5,255	-0.05%
2022/11/25	5.2	160.29	52	158.91	158.50	-46.8	5,388	-0.87%
2022/11/24	37	162.80	30.2	162.39	162.50	6.8	5,463	0.12%
2022/11/23	1.3	154.04	3	156.17	157.00	-1.7	5,314	-0.03%
2022/11/22	3.3	150.50	3	152.50	153.50	0.3	5,319	0.01%
2022/11/21	8.3	154.81	21	152.81	152.50	-12.7	5,329	-0.24%
2022/11/18	7.2	156.88	6.3	158.42	156.00	0.9	5,325	0.02%
2022/11/17	29.1	156.80	8.1	157.32	158.00	21	5,309	0.40%
2022/11/16	22	154.36	320	152.75	156.00	-298	5,273	-5.65%	大賣/鉅額交易
2022/11/15	8.1	151.94	10.1	152.80	154.50	-2	5,199	-0.04%
2022/11/14	6.1	151.00	25	151.30	152.00	-18.9	5,180	-0.37%
2022/11/11	47.3	149.21	26	149.42	146.50	21.3	5,134	0.42%
2022/11/10	18	139.61	30.2	140.62	142.00	-12.2	5,007	-0.24%
2022/11/09	11	139.73	32.4	138.73	141.00	-21.4	4,990	-0.43%
2022/11/08	7.3	134.52	7.2	135.88	134.00	0.1	4,925	0.00%
2022/11/07	330.1	134.06	21.5	131.73	133.00	308.6	4,884	6.32%	大買/鉅額交易
2022/11/04	17.1	128.14	17	126.97	128.50	0.1	4,849	0.00%
2022/11/03	9	128.61	11.1	125.55	129.50	-2.1	4,785	-0.04%
2022/11/02	20.2	124.94	18	126.36	126.50	2.2	4,750	0.05%
2022/11/01	32	122.83	31	123.63	124.00	1	4,722	0.02%
2022/10/31	36	120.76	48.1	118.27	122.00	-12.1	4,630	-0.26%
2022/10/28	30.3	110.67	31.3	111.59	114.00	-1	4,484	-0.02%
2022/10/27	7.1	115.52	5	117.30	117.00	2.1	4,318	0.05%
2022/10/26	4	114.50	7	115.07	115.00	-3	4,321	-0.07%
2022/10/25	30.3	117.02	6.1	116.55	115.00	24.2	4,258	0.57%
2022/10/24	5	125.70	85.2	126.59	125.00	-80.2	4,231	-1.90%
2022/10/21	4	121.88	4	122.62	121.50	0	4,304	0.00%
2022/10/20	6.1	122.92	6	123.25	123.00	0.1	4,460	0.00%
2022/10/19	3	129.50	2	129.00	127.00	1	4,490	0.02%
2022/10/18	14.2	127.35	27	126.59	128.00	-12.8	4,502	-0.28%
2022/10/17	8.1	128.98	3	127.50	131.50	5.1	4,413	0.12%
2022/10/14	13	127.54	8	128.81	128.50	5	4,445	0.11%
2022/10/13	12.1	122.29	12.4	122.93	123.00	-0.4	4,393	-0.01%
2022/10/12	37	119.55	15.1	120.78	122.00	21.9	4,339	0.51%
2022/10/11	5	119.71	1.1	122.38	119.00	4	4,282	0.09%
2022/10/07	25.1	127.22	27	129.44	127.00	-1.9	4,233	-0.05%
2022/10/06	63.3	132.46	76	132.61	131.50	-12.7	4,182	-0.30%
2022/10/05	3.2	137.84	18	138.84	140.00	-14.9	3,972	-0.37%
2022/10/04	5.3	127.82	6.4	127.84	127.50	-1.1	3,964	-0.03%
2022/10/03	3.1	124.16	16	122.66	123.50	-13	3,958	-0.33%
2022/09/30	25	120.76	11	122.18	123.50	14	3,964	0.35%
2022/09/29	17	123.79	431	126.92	123.00	-414	3,916	-10.57%	大賣/鉅額交易
2022/09/28	37.1	129.49	12	127.96	126.00	25.1	3,929	0.64%
2022/09/27	27	136.02	6	135.92	136.00	21	3,895	0.54%
2022/09/26	26.3	137.69	13.1	138.89	135.50	13.2	3,919	0.34%
2022/09/23	21.5	141.19	9	143.39	144.00	12.5	3,936	0.32%
2022/09/22	57.5	146.93	15.2	146.28	146.00	42.3	3,865	1.10%
2022/09/21	5	155.20	5	154.80	155.00	0	3,778	0.00%
2022/09/20	22.1	157.00	5	157.30	156.50	17.1	3,785	0.45%
2022/09/19	6.1	158.10	5	158.50	158.50	1.1	3,792	0.03%
2022/09/16	10.3	160.35	0	0.00	159.50	10.3	3,808	0.27%
2022/09/15	6.1	164.16	7.1	164.00	163.50	-1	3,800	-0.03%
2022/09/14	4.1	161.28	4	161.88	162.50	0.1	3,815	0.00%
2022/09/13	7	166.07	4	167.88	165.50	3	3,825	0.08%
2022/09/12	13.1	167.05	15	166.47	166.00	-1.9	3,850	-0.05%
2022/09/08	4	162.00	6	162.25	163.00	-2	3,871	-0.05%
2022/09/07	4	156.50	3	157.51	159.00	1	3,887	0.03%
2022/09/06	17.1	161.04	8	161.94	160.50	9.1	3,885	0.23%
2022/09/05	49	162.06	4	161.63	161.00	45	3,918	1.15%
2022/09/02	19.2	164.01	27	165.54	165.00	-7.8	3,940	-0.20%
2022/09/01	107.1	171.08	38	170.01	167.00	69.1	3,896	1.77%	大買/
2022/08/31	76	173.26	17.9	173.82	178.50	58.1	3,774	1.54%
2022/08/30	6	161.67	3.1	162.56	162.50	2.9	3,705	0.08%
2022/08/29	7.1	161.50	8	160.88	160.50	-0.9	3,759	-0.02%
2022/08/26	7	171.07	4.1	172.28	169.50	2.9	3,908	0.07%
2022/08/25	7	168.00	13	167.65	167.50	-6	3,921	-0.15%
2022/08/24	5	166.70	3.4	166.96	166.00	1.6	4,011	0.04%
2022/08/23	1	169.50	3	170.66	170.50	-2	4,178	-0.05%
2022/08/22	13	170.93	6	172.50	170.00	7	4,325	0.16%
2022/08/19	0.3	173.61	3	173.83	174.00	-2.7	4,424	-0.06%
2022/08/18	7.2	171.36	6	172.50	170.00	1.2	4,416	0.03%
2022/08/17	6.2	175.01	10.1	174.36	176.50	-3.9	4,374	-0.09%
2022/08/16	11.3	174.93	5	176.10	174.00	6.3	4,372	0.14%
2022/08/15	3	175.81	21.2	175.66	176.50	-18.2	4,347	-0.42%
2022/08/12	8	172.19	2	172.24	173.50	6	4,307	0.14%
2022/08/11	416.1	168.76	12.1	168.08	167.50	404	4,296	9.40%	大買/鉅額交易
2022/08/10	4	161.88	0	0.00	162.00	4	4,311	0.09%
2022/08/09	2	163.52	10	164.15	164.00	-8	4,338	-0.18%
2022/08/08	3.2	165.07	17	165.41	167.00	-13.8	4,333	-0.32%
2022/08/05	15.6	161.56	28.1	163.80	165.00	-12.5	4,327	-0.29%
2022/08/04	7.3	159.22	18	159.39	161.00	-10.8	4,311	-0.25%
2022/08/03	4.1	156.40	1	157.00	157.00	3.1	4,263	0.07%
2022/08/02	1.3	154.65	5.1	156.80	158.00	-3.8	4,251	-0.09%
2022/08/01	1.2	157.42	2	157.50	158.50	-0.8	4,240	-0.02%
2022/07/29	16.1	156.18	32.1	156.82	159.00	-16	4,244	-0.38%
2022/07/28	27.1	153.64	37	154.29	157.00	-9.8	4,189	-0.23%
2022/07/27	95.7	152.13	33.7	152.86	153.00	62	4,114	1.51%
2022/07/26	42.2	171.40	10	172.05	168.50	32.2	3,994	0.81%
2022/07/25	11.2	179.48	12.1	179.85	179.50	-0.9	4,059	-0.02%
2022/07/22	4.3	185.92	2	184.75	185.00	2.3	4,026	0.06%
2022/07/21	8.1	188.04	13.1	186.75	188.50	-5	4,019	-0.12%
2022/07/20	4	181.50	20	181.75	181.00	-16	3,960	-0.40%
2022/07/19	18.1	177.91	29	177.26	179.00	-11	3,951	-0.28%
2022/07/18	2	176.25	6	177.33	178.00	-4	3,977	-0.10%
2022/07/15	5.1	174.41	2.1	175.29	176.00	3	3,980	0.08%
2022/07/14	4.3	171.63	14	171.61	174.50	-9.7	3,970	-0.24%
2022/07/13	20.1	167.28	8	170.25	166.50	12.1	3,941	0.31%
2022/07/12	18	160.33	18	162.42	165.00	0	3,903	0.00%
2022/07/11	6.1	171.91	6	170.75	169.50	0.1	3,813	0.00%
2022/07/08	6.1	170.03	6.2	171.83	171.50	-0.1	3,795	0.00%
2022/07/07	9.1	158.53	9	161.28	162.00	0.1	3,757	0.00%
2022/07/06	4.8	167.22	2.3	166.73	161.50	2.5	3,713	0.07%
2022/07/05	8	176.50	2.2	176.36	178.00	5.8	3,657	0.16%
2022/07/04	3.2	176.59	2.5	179.64	173.50	0.7	3,675	0.02%
2022/07/01	13.2	189.83	7	191.14	185.50	6.2	3,694	0.17%
2022/06/30	6.3	195.13	5	195.39	192.50	1.3	3,690	0.03%
2022/06/29	2.1	200.78	5	201.50	201.00	-3	3,717	-0.08%
2022/06/28	12.1	202.28	4	206.13	201.00	8.1	3,750	0.22%
2022/06/27	4.2	210.32	8.1	211.86	209.00	-3.9	3,814	-0.10%
2022/06/24	1	204.00	15.1	205.52	204.00	-14.1	3,791	-0.37%
2022/06/23	12	201.33	10.2	198.98	200.50	1.8	3,808	0.05%
2022/06/22	12.4	201.69	5	205.40	199.50	7.4	3,864	0.19%
2022/06/21	16	206.44	3.1	211.02	211.00	12.9	3,831	0.34%
2022/06/20	8	204.44	14	203.21	203.00	-6	3,800	-0.16%
2022/06/17	11.1	205.46	11.2	207.87	203.00	-0.1	3,753	0.00%
2022/06/16	5	219.30	17	215.18	212.00	-12	3,709	-0.32%
2022/06/15	1	216.50	3	216.17	218.50	-2	3,710	-0.05%
2022/06/14	11	212.18	17	210.79	218.00	-6	3,700	-0.16%
2022/06/13	12.1	216.69	0.1	219.00	215.00	12	3,654	0.33%
2022/06/10	1	227.00	3	224.83	228.00	-2	3,624	-0.06%
2022/06/09	0	0.00	1	223.00	225.00	-1	3,603	-0.03%
2022/06/08	7.5	225.03	1	223.00	223.00	6.5	3,583	0.18%
2022/06/07	14.2	228.97	12.2	229.42	228.00	2	3,544	0.06%
2022/06/06	23.6	233.04	42.2	234.86	234.00	-18.6	3,492	-0.53%
2022/06/02	22.3	222.08	5.1	222.81	221.00	17.2	3,334	0.51%
2022/06/01	25.1	227.53	8.1	227.31	227.00	17	3,312	0.51%
2022/05/31	53.1	226.75	33.2	226.47	225.00	19.9	3,214	0.62%
2022/05/30	25.4	216.25	9	214.61	218.00	16.4	3,035	0.54%
2022/05/27	25.6	209.90	35.4	213.11	217.00	-9.8	2,889	-0.34%
2022/05/26	2.3	199.45	4	198.75	199.00	-1.7	2,781	-0.06%
2022/05/25	9.3	195.17	4	195.38	195.50	5.3	2,785	0.19%
2022/05/24	2.2	194.50	1	192.06	192.00	1.2	2,796	0.04%
2022/05/23	1.1	199.18	3	199.67	200.50	-1.9	2,778	-0.07%
2022/05/20	1.1	198.19	9	198.67	200.00	-7.9	2,805	-0.28%
2022/05/19	3.1	198.19	11	198.27	198.50	-7.9	2,822	-0.28%
2022/05/18	25	205.38	24	204.40	205.50	1	2,792	0.04%
2022/05/17	23.3	202.89	7	202.50	205.00	16.2	2,753	0.59%
2022/05/16	27	196.74	27	195.98	196.50	0	2,736	0.00%
2022/05/13	3.2	193.72	1	194.99	198.00	2.2	2,745	0.08%
2022/05/12	12.2	191.79	17.2	190.65	189.00	-5	2,816	-0.18%
2022/05/11	0.4	195.63	1	195.00	194.00	-0.6	2,891	-0.02%
2022/05/10	6.1	191.00	5	192.10	193.50	1.1	2,910	0.04%
2022/05/09	8.3	194.93	4	194.63	193.50	4.3	2,914	0.15%
2022/05/06	3	195.66	6	193.67	198.50	-3	2,896	-0.10%
2022/05/05	2.3	196.05	3	197.83	198.50	-0.7	2,864	-0.02%
2022/05/04	10.2	193.37	27	198.57	193.50	-16.8	2,809	-0.60%
2022/05/03	12.1	195.22	17	195.71	195.00	-4.9	2,752	-0.18%
2022/04/29	65.5	197.97	24.2	199.90	195.50	41.3	2,666	1.55%
2022/04/28	7.2	212.67	11	210.50	211.00	-3.8	2,515	-0.15%
2022/04/27	12.1	207.69	9	209.24	214.00	3.1	2,511	0.12%
2022/04/26	11.2	217.24	10	216.50	217.00	1.2	2,525	0.05%
2022/04/25	2	221.50	3	221.50	221.50	-1	2,546	-0.04%
2022/04/22	15.1	227.42	5	228.00	226.00	10.1	2,586	0.39%
2022/04/21	0.2	232.01	0	235.00	233.00	0.2	2,559	0.01%
2022/04/20	6	227.25	1	227.00	228.00	5	2,561	0.20%
2022/04/19	2.1	231.94	4.2	233.07	228.50	-2.2	2,616	-0.08%
2022/04/18	1	226.06	2.3	227.39	226.00	-1.3	2,646	-0.05%
2022/04/15	2.1	229.29	8	229.75	230.00	-5.9	2,669	-0.22%
2022/04/14	9.5	231.57	4	231.14	230.00	5.5	2,728	0.20%
2022/04/13	2.1	238.06	3	237.33	237.50	-0.9	2,765	-0.03%
2022/04/12	3.1	230.42	11.1	232.66	231.00	-8	2,835	-0.28%
2022/04/11	2.5	235.85	6	234.20	233.00	-3.4	2,837	-0.12%
2022/04/08	8.2	243.05	4.2	242.99	240.50	4	2,810	0.14%
2022/04/07	19.4	247.98	5.1	244.54	243.00	14.3	2,792	0.51%
2022/04/06	4.6	257.53	1	260.50	258.00	3.6	2,719	0.13%
2022/04/01	7.3	258.42	8.3	258.13	263.00	-1	2,668	-0.04%
2022/03/31	8.2	266.19	4	266.00	266.00	4.2	2,618	0.16%
2022/03/30	19.3	268.20	6.3	268.40	271.50	13	2,593	0.50%
2022/03/29	2.4	281.37	8	280.38	282.00	-5.6	2,519	-0.22%
2022/03/28	10.1	273.02	21	275.14	276.50	-10.9	2,536	-0.43%
2022/03/25	60.5	282.25	3.1	283.81	280.50	57.4	2,552	2.25%
2022/03/24	1	287.53	11	288.41	293.00	-10	2,506	-0.40%
2022/03/23	1.1	294.05	0	0.00	292.50	1.1	2,546	0.04%
2022/03/22	2	292.75	0	0.00	292.50	2	2,582	0.08%
2022/03/21	3.2	293.52	3	293.00	291.50	0.2	2,668	0.01%
2022/03/18	1.2	292.41	2	290.00	292.50	-0.8	2,737	-0.03%
2022/03/17	1.2	295.00	4	296.25	296.50	-2.8	2,857	-0.10%
2022/03/16	3.5	285.95	3	286.33	287.00	0.5	2,929	0.02%
2022/03/15	18.1	285.61	4	288.88	285.50	14.1	3,040	0.46%
2022/03/14	4	287.64	2	287.00	289.00	2	3,050	0.07%
2022/03/11	5.1	290.13	2	290.75	290.50	3.1	3,074	0.10%
2022/03/10	1.2	295.11	2	296.00	295.50	-0.9	3,066	-0.03%
2022/03/09	3.3	286.89	2	287.50	286.50	1.3	3,078	0.04%
2022/03/08	2.6	290.87	5.1	286.31	286.00	-2.4	3,107	-0.08%
2022/03/07	21.4	293.04	7.3	294.90	292.50	14.1	3,105	0.45%
2022/03/04	5.1	304.13	3	304.83	303.00	2.1	3,178	0.07%
2022/03/03	7.1	311.92	3	313.00	310.50	4.1	3,325	0.12%
2022/03/02	1	306.00	2	310.00	309.50	-1	3,340	-0.03%
2022/03/01	1.2	307.13	10	307.25	308.00	-8.9	3,340	-0.26%
2022/02/25	11	304.05	0.1	304.50	302.00	11	3,351	0.33%
2022/02/24	10.4	305.60	3	303.50	302.50	7.4	3,345	0.22%
2022/02/23	1.1	310.02	1	310.50	310.50	0.1	3,342	0.00%
2022/02/22	21.2	309.99	5.2	308.60	310.00	16.1	3,353	0.48%
2022/02/21	0	314.50	0	313.00	321.00	0	3,347	0.00%
2022/02/18	1	316.04	0	0.00	316.00	1	3,386	0.03%
2022/02/17	6.2	317.39	12	317.83	318.00	-5.8	3,428	-0.17%
2022/02/16	1.1	315.85	7	315.29	316.00	-5.9	3,422	-0.17%
2022/02/15	13.4	308.33	9	308.89	308.00	4.4	3,405	0.13%
2022/02/14	36.1	309.96	21	309.98	312.50	15.1	3,376	0.45%
2022/02/11	34.8	325.18	25.5	327.01	320.00	9.4	3,274	0.29%
2022/02/10	4	337.16	7.1	337.85	341.00	-3	3,178	-0.10%
2022/02/09	11	336.87	7	339.50	344.00	4	3,185	0.13%
2022/02/08	0	0.00	3	343.83	343.00	-3	3,174	-0.09%
2022/02/07	1.1	334.57	0	0.00	335.50	1.1	3,219	0.03%
2022/01/26	5	333.80	5	335.64	335.50	0	3,278	0.00%
2022/01/25	2.4	340.83	9.3	338.61	336.00	-6.9	3,345	-0.21%
2022/01/24	8.1	335.84	10	339.55	343.50	-2	3,423	-0.06%
2022/01/21	7.1	338.15	10.1	338.90	338.50	-3	3,748	-0.08%
2022/01/20	2.1	337.50	6.5	339.38	340.00	-4.4	3,771	-0.12%
2022/01/19	13.1	336.05	4	333.25	333.00	9.1	3,853	0.24%
2022/01/18	2.7	346.84	10	347.60	344.50	-7.3	3,822	-0.19%
2022/01/17	8.1	337.83	6.5	338.69	340.50	1.6	3,781	0.04%
2022/01/14	1.2	330.40	3	333.16	331.00	-1.8	3,745	-0.05%
2022/01/13	4	335.38	3	335.68	336.00	1	3,734	0.03%
2022/01/12	58.3	335.67	61.5	333.54	337.00	-3.2	3,739	-0.09%
2022/01/11	33.1	344.33	65.1	343.05	343.00	-32	3,665	-0.87%
2022/01/10	13.1	347.54	10.2	350.64	354.50	2.9	3,617	0.08%
2022/01/07	45.3	362.81	13.2	359.84	355.00	32.1	3,593	0.89%
2022/01/06	11.1	375.25	6.1	374.49	375.00	5	3,528	0.14%
2022/01/05	40.9	380.82	35.2	384.60	385.50	5.7	3,486	0.16%
2022/01/04	12	379.00	23	377.04	379.50	-11	3,406	-0.32%
2022/01/03	15.1	371.97	10	378.50	372.00	5.1	3,396	0.15%
2021/12/30	3.2	374.91	22	375.70	374.50	-18.8	3,401	-0.55%
2021/12/29	12.1	371.59	0	0.00	371.00	12.1	3,393	0.36%
2021/12/28	2	372.00	51.7	372.11	371.50	-49.7	3,407	-1.46%
2021/12/27	3	370.50	0	0.00	371.00	3	3,415	0.09%
2021/12/24	20.6	371.08	15	376.40	370.00	5.6	3,423	0.16%
2021/12/23	4.1	373.37	0	0.00	372.50	4.1	3,422	0.12%
2021/12/22	40	378.49	7	377.29	376.00	33	3,471	0.95%
2021/12/21	1	379.84	22.2	374.79	380.00	-21.2	3,471	-0.61%
2021/12/20	13.1	368.53	13.4	369.36	367.00	-0.2	3,446	-0.01%
2021/12/17	15.3	376.41	98.6	375.22	376.00	-83.3	3,419	-2.44%
2021/12/16	33	384.05	25.2	384.09	383.00	7.8	3,391	0.23%
2021/12/15	61.3	381.58	11.1	386.79	380.50	50.2	3,368	1.49%
2021/12/14	22.3	382.21	31.1	385.70	385.00	-8.9	3,329	-0.27%
2021/12/13	34.2	384.74	55.1	386.81	382.50	-20.9	3,263	-0.64%
2021/12/10	9.4	370.38	22	372.95	374.00	-12.7	3,130	-0.40%
2021/12/09	5.1	369.01	48.6	368.92	377.00	-43.5	3,055	-1.42%
2021/12/08	99	363.47	20	363.38	362.00	79	2,991	2.64%
2021/12/07	29.1	360.38	14.1	361.03	362.00	14.9	2,961	0.50%
2021/12/06	1	355.00	6	355.92	355.00	-5	2,948	-0.17%
2021/12/03	5	354.50	17	357.00	355.50	-12	2,979	-0.40%
2021/12/02	32.1	351.11	12	351.33	352.00	20.1	3,000	0.67%
2021/12/01	9	356.39	5.1	357.69	358.00	3.9	3,036	0.13%
2021/11/30	8.2	368.82	14	368.25	362.50	-5.9	3,072	-0.19%
2021/11/29	23	360.59	51.7	363.06	364.50	-28.7	3,017	-0.95%
2021/11/26	21.1	342.98	5.1	341.34	340.50	15.9	2,913	0.55%
2021/11/25	3	354.83	5.2	353.38	351.00	-2.2	2,917	-0.08%
2021/11/24	6	357.58	27.2	358.89	356.00	-21.2	2,905	-0.73%
2021/11/23	4.1	356.22	18	358.31	353.50	-14	2,883	-0.48%
2021/11/22	1.2	353.67	23.1	355.25	356.00	-21.9	2,874	-0.76%
2021/11/19	15.1	352.77	20.1	356.67	351.50	-5.1	2,886	-0.18%
2021/11/18	15.3	353.50	14	355.68	352.50	1.3	2,902	0.04%
2021/11/17	31	364.47	29.1	364.47	361.00	1.9	2,905	0.06%
2021/11/16	10	359.45	74.4	359.24	357.50	-64.4	2,909	-2.21%
2021/11/15	3.1	354.86	18.1	354.67	352.00	-15	2,900	-0.52%
2021/11/12	6	350.75	5	352.50	349.50	1	2,922	0.03%
2021/11/11	2.3	352.20	1	352.50	348.00	1.3	2,935	0.04%
2021/11/10	2	349.25	5	350.70	350.50	-3	2,968	-0.10%
2021/11/09	7.5	349.47	18.1	351.92	349.00	-10.5	3,001	-0.35%
2021/11/08	16.1	353.62	3	348.68	347.00	13.1	3,013	0.43%
2021/11/05	3	349.67	3.1	352.81	356.00	-0.1	2,990	0.00%
2021/11/04	19.3	355.61	16	361.28	354.00	3.3	2,994	0.11%
2021/11/03	8.1	355.31	9.7	355.16	358.00	-1.6	2,962	-0.05%
2021/11/02	19.4	350.12	186.2	343.50	346.50	-166.8	2,937	-5.68%	大賣/鉅額交易
2021/11/01	33.3	356.32	47	357.54	358.50	-13.7	2,913	-0.47%
2021/10/29	202	355.39	179.9	355.77	357.50	22.2	2,823	0.79%	大買/大賣/
2021/10/28	13.1	325.84	9	329.61	325.00	4.1	2,515	0.16%
2021/10/27	46	323.99	37.8	319.84	329.00	8.2	2,537	0.32%
2021/10/26	6.1	307.50	6	307.50	305.00	0.1	2,596	0.00%
2021/10/25	4	301.25	0	0.00	300.00	4	2,643	0.15%
2021/10/22	1.1	303.95	6	304.75	305.00	-5	2,734	-0.18%
2021/10/21	6	302.76	1	301.00	300.50	5	2,778	0.18%
2021/10/20	3	303.83	5	304.70	302.00	-2	2,827	-0.07%
2021/10/19	5	301.70	3	303.50	300.00	2	2,846	0.07%
2021/10/18	0.3	304.50	1	303.00	300.00	-0.7	2,874	-0.02%
2021/10/15	14.1	304.50	1	303.50	304.00	13.1	2,889	0.45%
2021/10/14	5.2	299.60	4.1	301.36	298.50	1	2,925	0.04%
2021/10/13	12.5	298.39	1	297.75	295.50	11.4	2,955	0.39%
2021/10/12	2.1	301.76	8.1	304.30	305.50	-6	2,981	-0.20%
2021/10/08	3.1	308.18	0	0.00	305.50	3.1	3,053	0.10%
2021/10/07	9.3	311.23	8	311.94	311.50	1.3	3,154	0.04%
2021/10/06	5.1	300.35	8	301.44	301.00	-2.9	3,220	-0.09%
2021/10/05	6.2	299.39	12	296.25	299.50	-5.9	3,278	-0.18%
2021/10/04	12.2	297.34	6.3	300.00	297.00	5.9	3,320	0.18%
2021/10/01	4.1	303.14	21.4	303.75	303.50	-17.2	3,343	-0.51%
2021/09/30	4	304.25	6	308.00	310.00	-2	3,377	-0.06%
2021/09/29	24.7	302.15	10.1	301.27	301.50	14.6	3,393	0.43%
2021/09/28	22.5	314.97	3.3	314.79	314.50	19.2	3,384	0.57%
2021/09/27	3.6	324.75	15	324.27	323.50	-11.4	3,394	-0.34%
2021/09/24	14	321.07	1	322.00	319.50	13	3,409	0.38%
2021/09/23	7	319.79	2	321.50	319.50	5	3,487	0.14%
2021/09/22	5.2	317.99	0	0.00	319.50	5.2	3,575	0.15%
2021/09/17	0	0.00	9	322.94	323.50	-9	3,712	-0.24%
2021/09/16	8	317.00	0.1	318.00	317.00	7.9	3,697	0.21%
2021/09/15	2	316.28	3	321.50	316.00	-1	3,745	-0.03%
2021/09/14	3	319.50	23	320.30	320.50	-20	3,785	-0.53%
2021/09/13	31.3	321.14	7	320.21	319.00	24.3	3,835	0.63%
2021/09/10	2	329.25	2	332.50	334.00	0	3,807	0.00%
2021/09/09	14	328.04	1.1	327.59	327.50	12.9	3,861	0.33%
2021/09/08	23.1	329.37	2.2	333.00	326.50	20.9	3,895	0.54%
2021/09/07	7.3	345.81	10	344.55	339.00	-2.8	3,929	-0.07%
2021/09/06	11.3	356.31	30	359.27	355.00	-18.7	3,984	-0.47%
2021/09/03	18.5	350.66	33.1	350.82	351.00	-14.6	4,103	-0.36%
2021/09/02	14	341.93	2.1	339.80	340.00	11.9	4,294	0.28%
2021/09/01	9.1	341.79	22	341.25	344.00	-12.9	4,272	-0.30%
2021/08/31	11.2	331.52	5	332.20	330.50	6.2	4,243	0.15%
2021/08/30	1.1	328.00	2.4	327.52	327.50	-1.3	4,231	-0.03%
2021/08/27	2.2	327.95	1	328.00	325.00	1.2	4,231	0.03%
2021/08/26	4	324.88	3	327.50	326.00	1	4,241	0.02%
2021/08/25	1.2	321.67	17	322.35	328.00	-15.8	4,264	-0.37%
2021/08/24	19.1	320.03	10	323.85	319.50	9.1	4,280	0.21%
2021/08/23	10.4	321.09	12	320.25	321.00	-1.6	4,264	-0.04%
2021/08/20	36	312.99	17.1	313.54	310.00	18.9	4,262	0.44%
2021/08/19	54.2	324.46	3	325.33	324.50	51.2	4,276	1.20%
2021/08/18	5.2	322.05	7.1	326.94	328.00	-1.9	4,304	-0.04%
2021/08/17	1	320.50	5.2	323.74	319.50	-4.2	4,320	-0.10%
2021/08/16	24.5	322.00	21.1	327.65	321.00	3.5	4,328	0.08%
2021/08/13	16.6	333.79	1.3	338.96	331.50	15.3	4,375	0.35%
2021/08/12	2.4	342.64	8	343.88	343.50	-5.6	4,419	-0.13%
2021/08/11	22	335.20	14	338.00	335.50	8	4,443	0.18%
2021/08/10	45.2	339.37	11	338.32	337.00	34.2	4,482	0.76%
2021/08/09	16.1	341.14	3.1	341.63	338.00	13	4,528	0.29%
2021/08/06	24.1	347.90	14	351.29	348.50	10.1	4,603	0.22%
2021/08/05	19	346.79	12	346.17	350.00	7	4,629	0.15%
2021/08/04	10	337.51	1	337.50	337.00	9	4,707	0.19%
2021/08/03	8.3	336.58	19	340.13	336.50	-10.7	4,743	-0.22%
2021/08/02	5.1	340.24	1.1	346.73	338.50	4	4,717	0.09%
2021/07/30	27.2	350.16	26.8	351.86	346.00	0.4	4,676	0.01%
2021/07/29	7.2	343.56	18.6	346.01	347.50	-11.4	4,532	-0.25%
2021/07/28	51.9	342.73	29.2	343.90	344.50	22.8	4,562	0.50%
2021/07/27	32.4	359.65	23.1	361.23	356.00	9.3	4,648	0.20%
2021/07/26	32.3	364.21	51.1	364.57	363.00	-18.8	4,752	-0.40%
2021/07/23	10.8	371.99	5.1	372.00	370.00	5.7	4,753	0.12%
2021/07/22	11.4	372.90	13.1	375.15	372.50	-1.7	4,756	-0.04%
2021/07/21	11.2	377.12	9	378.22	376.00	2.2	4,725	0.05%
2021/07/20	7.5	376.27	11	375.45	375.00	-3.5	4,741	-0.07%
2021/07/19	37.4	382.88	31.2	383.78	381.50	6.1	4,715	0.13%
2021/07/16	23.1	388.73	12.1	389.44	390.00	11	4,728	0.23%
2021/07/15	21.4	395.32	31.1	396.29	392.50	-9.7	4,731	-0.21%
2021/07/14	28.2	390.68	42.5	391.30	395.00	-14.3	4,677	-0.31%
2021/07/13	15.2	386.04	63.8	386.96	381.00	-48.6	4,599	-1.06%
2021/07/12	9.5	380.37	62.9	380.69	381.00	-53.4	4,558	-1.17%
2021/07/09	17.3	365.09	4	364.50	370.00	13.3	4,501	0.29%
2021/07/08	15	370.57	7.3	372.62	370.00	7.7	4,514	0.17%
2021/07/07	4.1	370.15	10.2	371.75	371.00	-6.1	4,520	-0.14%
2021/07/06	29.2	380.67	9.3	377.82	376.00	19.9	4,489	0.44%
2021/07/05	5.3	382.44	26.1	382.27	382.00	-20.8	4,512	-0.46%
2021/07/02	11	364.92	16.2	370.49	374.50	-5.2	4,491	-0.12%
2021/07/01	12.1	372.17	12.1	369.75	366.00	0	4,530	0.00%
2021/06/30	35	381.97	40.3	380.72	375.00	-5.2	4,535	-0.12%
2021/06/29	22.2	380.06	16.1	381.27	375.00	6.1	4,487	0.14%
2021/06/28	12.1	375.45	37.6	374.44	380.00	-25.5	4,418	-0.58%
2021/06/25	8.1	367.51	1	364.54	364.00	7	4,310	0.16%
2021/06/24	14	369.39	18	370.97	366.00	-4	4,362	-0.09%
2021/06/23	5	373.30	11	373.45	373.50	-6	4,387	-0.14%
2021/06/22	4	370.00	25.2	369.51	368.00	-21.2	4,348	-0.49%
2021/06/21	11.1	362.77	26.2	364.65	363.00	-15.2	4,326	-0.35%
2021/06/18	12.1	368.97	9.1	371.75	364.00	3	4,329	0.07%
2021/06/17	8.2	364.06	7.2	366.42	369.00	1	4,306	0.02%
2021/06/16	60.2	370.04	30.1	368.64	364.50	30.1	4,289	0.70%
2021/06/15	68.2	373.91	35.1	375.52	376.00	33.2	4,251	0.78%
2021/06/11	41.7	369.21	187.5	368.01	373.50	-145.8	4,181	-3.49%	大賣/鉅額交易
2021/06/10	202.6	359.70	144.6	357.66	358.00	58	4,006	1.45%	大買/大賣/
2021/06/09	11.3	332.60	83	332.46	332.00	-71.7	3,776	-1.90%
2021/06/08	61	329.25	3	329.67	330.00	58	3,876	1.50%
2021/06/07	8	321.50	39	322.92	325.00	-31	3,889	-0.80%
2021/06/04	2.2	325.14	4	325.75	326.50	-1.9	3,909	-0.05%
2021/06/03	31.2	324.67	7	326.93	327.00	24.2	3,992	0.61%
2021/06/02	37.5	322.65	4	321.00	320.00	33.5	4,071	0.82%
2021/06/01	33.5	331.16	13	330.69	329.00	20.5	4,099	0.50%
2021/05/31	4.1	325.08	5	326.70	326.00	-0.9	4,147	-0.02%
2021/05/28	1.1	325.60	7	324.51	326.00	-6	4,201	-0.14%
2021/05/27	10	321.00	1	321.00	321.00	9	4,277	0.21%
2021/05/26	5.3	324.02	7	334.86	323.00	-1.7	4,298	-0.04%
2021/05/25	16.5	324.45	7	324.93	328.00	9.5	4,318	0.22%
2021/05/24	2.2	307.90	11	308.59	312.50	-8.8	4,372	-0.20%
2021/05/21	0.4	304.00	10	307.20	307.50	-9.7	4,449	-0.22%
2021/05/20	19.2	302.00	2.1	303.93	299.00	17.1	4,524	0.38%
2021/05/19	2	309.06	10	315.45	314.00	-8	4,618	-0.17%
2021/05/18	0	0.00	8	312.38	314.00	-8	4,656	-0.17%
2021/05/17	7.3	280.25	16.1	286.98	300.00	-8.8	4,788	-0.18%
2021/05/14	23.2	308.43	13	321.50	302.50	10.2	4,979	0.20%
2021/05/13	5.4	323.89	5.1	327.75	322.50	0.3	5,298	0.01%
2021/05/12	20.5	317.25	14	317.61	328.50	6.5	5,329	0.12%
2021/05/11	1.2	323.55	7	326.64	322.50	-5.8	5,286	-0.11%
2021/05/10	9	336.72	0	0.00	338.50	9	5,285	0.17%
2021/05/07	0	0.00	13	336.23	337.50	-13	5,327	-0.24%
2021/05/06	8.3	322.58	1	326.00	326.00	7.3	5,365	0.14%
2021/05/05	7	325.28	6.3	330.20	326.00	0.8	5,423	0.01%
2021/05/04	13.2	326.35	4.1	323.00	322.00	9.1	5,473	0.17%
2021/05/03	22.6	343.69	125.7	345.13	350.00	-103.1	5,365	-1.92%	大賣/鉅額交易
2021/04/29	16.2	369.35	2.1	368.75	366.50	14.1	5,312	0.27%
2021/04/28	13.1	365.20	5	365.50	365.00	8.1	5,387	0.15%
2021/04/27	4	372.00	0	0.00	370.50	4	5,591	0.07%
2021/04/26	2.1	368.07	9	369.39	372.00	-7	5,676	-0.12%
2021/04/23	4	370.38	8.1	370.08	372.00	-4.1	5,735	-0.07%
2021/04/22	5.1	367.54	2.2	370.36	367.50	2.9	5,873	0.05%
2021/04/21	3.1	372.43	1	379.00	371.50	2.1	6,144	0.03%
2021/04/20	19	380.08	4.2	379.58	381.00	14.8	6,408	0.23%
2021/04/19	2.2	379.12	35.2	379.20	379.50	-33	6,503	-0.51%
2021/04/16	4.5	378.90	14.1	379.99	383.00	-9.6	6,764	-0.14%
2021/04/15	3.1	371.57	1	372.00	376.50	2.1	6,849	0.03%
2021/04/14	11.6	367.03	13	370.00	369.50	-1.4	7,039	-0.02%
2021/04/13	3.5	379.30	3.2	376.55	375.50	0.3	7,131	0.00%
2021/04/12	2.6	380.02	32.1	379.94	381.50	-29.5	7,168	-0.41%
2021/04/09	22.2	381.62	0.5	383.80	379.00	21.7	7,375	0.29%
2021/04/08	3	383.50	2.5	385.95	385.50	0.5	7,377	0.01%
2021/04/07	14.1	386.32	3.3	390.30	384.50	10.8	7,368	0.15%
2021/04/06	7	390.72	6.7	394.96	390.00	0.3	7,314	0.00%
2021/04/01	10	390.55	7.6	394.93	389.50	2.4	7,298	0.03%
2021/03/31	6	391.17	5.5	392.50	391.00	0.5	7,273	0.01%
2021/03/30	32.1	392.25	12	393.71	395.00	20.1	7,251	0.28%
2021/03/29	53.1	394.67	10	393.70	390.50	43.1	7,230	0.60%
2021/03/26	22.7	394.03	13.4	394.89	397.00	9.4	7,177	0.13%
2021/03/25	2.3	386.33	3	384.33	386.00	-0.8	7,131	-0.01%
2021/03/24	9	384.67	5.3	388.47	384.00	3.7	7,141	0.05%
2021/03/23	4.1	383.43	2	384.75	385.00	2.1	7,115	0.03%
2021/03/22	4	381.26	10.4	385.72	384.00	-6.3	7,134	-0.09%
2021/03/19	9.4	379.53	10	381.05	380.00	-0.6	7,152	-0.01%
2021/03/18	10.1	387.76	7.6	387.28	384.50	2.5	7,251	0.03%
2021/03/17	2.1	388.88	13.4	390.64	389.50	-11.3	7,331	-0.15%
2021/03/16	12	389.92	3	392.00	389.50	9	7,354	0.12%
2021/03/15	3	391.67	2.2	390.45	392.00	0.8	7,417	0.01%
2021/03/12	16.7	397.80	14	395.61	393.50	2.7	7,427	0.04%
2021/03/11	5.3	386.30	7.1	386.06	386.50	-1.8	7,369	-0.02%
2021/03/10	3.1	381.62	1	381.00	381.00	2.1	7,382	0.03%
2021/03/09	5	374.20	10	373.60	375.50	-5	7,422	-0.07%
2021/03/08	2	376.25	23	381.89	380.00	-21	7,506	-0.28%
2021/03/05	3	366.22	14.1	367.38	371.00	-11	7,430	-0.15%
2021/03/04	11.4	373.51	2	368.00	369.00	9.4	7,423	0.13%
2021/03/03	2.4	374.62	33	369.36	380.50	-30.6	7,351	-0.42%
2021/03/02	22.1	376.04	24	377.75	371.50	-1.9	7,307	-0.03%
2021/02/26	21.4	381.68	16	382.47	380.50	5.4	7,252	0.07%
2021/02/25	13.3	397.34	10.1	399.04	393.00	3.1	7,230	0.04%
2021/02/24	22.3	403.46	17.1	403.23	400.50	5.2	7,278	0.07%
2021/02/23	8.3	407.52	11	406.77	406.50	-2.7	7,217	-0.04%
2021/02/22	10.5	413.15	24.7	412.17	413.50	-14.3	7,196	-0.20%
2021/02/19	60.5	386.66	37.9	388.60	398.00	22.6	7,124	0.32%
2021/02/18	10.7	380.77	5	380.60	381.00	5.7	7,100	0.08%
2021/02/17	44	381.12	21	383.36	379.50	23	7,226	0.32%
2021/02/05	94.8	377.27	6	377.33	370.50	88.8	7,066	1.26%
2021/02/04	107.3	389.24	21.2	389.51	388.00	86.2	6,827	1.26%	大買/
2021/02/03	6	430.33	1	435.00	425.50	5	6,458	0.08%
2021/02/02	8.1	436.22	60	428.57	434.50	-51.9	6,391	-0.81%
2021/02/01	5	415.90	7	419.43	420.50	-2	6,381	-0.03%
2021/01/29	58.5	419.62	8.6	420.34	414.00	49.9	6,363	0.78%
2021/01/28	10.2	422.29	5	420.80	418.00	5.2	6,359	0.08%
2021/01/27	10	437.15	12	434.13	435.00	-2	6,321	-0.03%
2021/01/26	17.1	439.29	10	438.05	435.00	7.1	6,263	0.11%
2021/01/25	17.2	455.71	18	457.47	451.00	-0.9	6,183	-0.01%
2021/01/22	13.2	458.40	13	460.50	457.50	0.2	6,156	0.00%
2021/01/21	20.1	458.46	115.1	455.25	458.00	-95	6,176	-1.54%	大賣/
2021/01/20	153.3	451.58	74.8	454.67	446.00	78.5	6,149	1.28%	大買/
2021/01/19	59.1	429.51	62	433.53	445.00	-2.9	5,938	-0.05%
2021/01/18	3.1	423.06	5	423.00	424.50	-1.9	5,865	-0.03%
2021/01/15	18.2	425.17	18.7	427.95	419.50	-0.5	5,817	-0.01%
2021/01/14	71	434.52	31.1	433.65	424.00	39.9	5,717	0.70%
2021/01/13	200	408.02	211.2	422.40	423.50	-11.2	5,467	-0.20%	大買/大賣/
2021/01/12	28.3	391.03	15	388.13	385.00	13.2	5,281	0.25%
2021/01/11	28.1	385.33	50	385.03	394.00	-22	5,196	-0.42%
2021/01/08	15	351.97	22	357.16	363.00	-7	4,960	-0.14%
2021/01/07	50.3	354.03	37	354.07	355.00	13.3	4,890	0.27%
2021/01/06	18.2	374.81	32	374.19	371.00	-13.8	4,831	-0.29%
2021/01/05	25	368.38	10.1	366.67	369.00	15	4,874	0.31%
2021/01/04	234.1	364.67	428.1	360.71	364.50	-194	5,050	-3.84%	大買/大賣/鉅額交易
2020/12/31	15.5	348.31	40	349.84	346.00	-24.6	4,850	-0.51%
2020/12/30	23	343.33	7	345.00	344.00	16	4,814	0.33%
2020/12/29	4	346.38	0	347.50	345.50	4	4,815	0.08%
2020/12/28	2	345.50	19	348.61	344.50	-17	4,809	-0.35%
2020/12/25	27	345.15	4	347.75	344.00	23	4,793	0.48%
2020/12/24	5	348.30	2	350.25	347.00	3	4,805	0.06%
2020/12/23	106	348.03	2	347.00	348.50	104	4,814	2.16%	大買/鉅額交易
2020/12/22	34	344.51	11	348.82	342.50	23	4,845	0.47%
2020/12/21	70	347.21	8	346.44	348.00	62	4,870	1.27%
2020/12/18	8	342.44	0	0.00	343.00	8	4,866	0.16%
2020/12/17	1	342.00	3	344.67	341.50	-2	4,892	-0.04%
2020/12/16	5	345.60	262	344.81	346.00	-257	4,918	-5.23%	大賣/鉅額交易
2020/12/15	28	338.04	8	336.88	340.50	20	4,891	0.41%
2020/12/14	248	341.54	15	347.37	337.50	233	4,897	4.76%	大買/鉅額交易
2020/12/11	31.1	343.32	6.3	342.31	339.00	24.8	4,832	0.51%
2020/12/10	14	349.29	15	350.67	350.00	-1	4,778	-0.02%
2020/12/09	10	350.85	32.1	352.65	358.00	-22.1	4,798	-0.46%
2020/12/08	5	341.50	2	343.50	345.00	3	4,774	0.06%
2020/12/07	20	339.73	59	339.97	340.00	-39	4,827	-0.81%
2020/12/04	17	350.32	15	349.97	347.50	2	4,786	0.04%
2020/12/03	14	348.39	18.3	347.32	350.00	-4.3	4,756	-0.09%
2020/12/02	21	346.52	22	347.55	347.00	-1	4,735	-0.02%
2020/12/01	19	334.92	10	334.95	336.50	9	4,650	0.19%
2020/11/30	2	335.50	6	335.50	335.00	-4	4,699	-0.09%
2020/11/27	6.1	330.61	0	0.00	333.00	6.1	4,671	0.13%
2020/11/26	2	332.25	2	334.25	331.50	0	4,699	0.00%
2020/11/25	5.1	330.92	5	331.50	329.00	0	4,728	0.00%
2020/11/24	6	334.08	9	334.94	337.00	-3	4,750	-0.06%
2020/11/23	15	339.13	170	339.11	334.50	-155	4,819	-3.22%	大賣/鉅額交易
2020/11/20	5	335.60	34	336.99	338.00	-29	4,863	-0.60%
2020/11/19	200	337.07	14	335.96	336.00	186	4,921	3.78%	大買/鉅額交易
2020/11/18	7	331.64	9	331.44	334.50	-2	4,929	-0.04%
2020/11/17	13.2	334.58	20	336.07	327.00	-6.8	4,936	-0.14%
2020/11/16	32.1	331.06	42	331.68	332.00	-9.9	5,054	-0.20%
2020/11/13	0	0.00	5.2	318.02	318.50	-5.2	4,944	-0.11%
2020/11/12	25	316.20	2	316.00	314.00	23	5,113	0.45%
2020/11/11	21	317.57	24	318.17	318.50	-3	5,115	-0.06%
2020/11/10	4	318.00	1.1	315.21	315.00	3	5,088	0.06%
2020/11/09	7	320.14	11.5	319.35	321.00	-4.5	5,127	-0.09%
2020/11/06	18	317.39	7	317.50	314.00	11	5,152	0.21%
2020/11/05	2	310.50	10	312.70	316.00	-8	5,164	-0.15%
2020/11/04	10	304.50	11	307.27	310.00	-1	5,164	-0.02%
2020/11/03	10	305.50	15	305.40	306.00	-5	5,201	-0.10%
2020/11/02	9	303.11	7	302.79	302.50	2	5,250	0.04%
2020/10/30	5	310.50	33	310.44	311.00	-28	5,242	-0.53%
2020/10/29	32.1	309.06	10	309.60	309.50	22	5,309	0.42%
2020/10/28	37	316.57	15	317.17	319.50	22	5,415	0.41%
2020/10/27	4	312.50	9	311.83	314.50	-5	5,412	-0.09%
2020/10/26	4	313.88	29	313.93	310.50	-25	5,480	-0.46%
2020/10/23	7	312.57	121	311.13	312.00	-114	5,715	-1.99%	大賣/鉅額交易
2020/10/22	34	309.74	32	309.98	310.00	2	5,896	0.03%
2020/10/21	32	315.31	6	317.58	314.50	26	5,982	0.43%
2020/10/20	107	318.09	6	316.00	315.50	101	6,028	1.68%	大買/鉅額交易
2020/10/19	4	309.75	1.1	309.95	310.00	2.9	5,975	0.05%
2020/10/16	7	308.71	8	310.63	309.00	-1	5,999	-0.02%
2020/10/15	7.1	312.36	8	312.00	313.50	-0.9	6,078	-0.01%
2020/10/14	12	319.33	21.1	316.44	314.50	-9.1	6,227	-0.15%
2020/10/13	21	313.88	24	314.54	317.50	-3	6,344	-0.05%
2020/10/12	26.1	306.45	105	303.77	310.00	-78.9	6,226	-1.27%	大賣/
2020/10/08	4	288.13	4	288.88	289.50	0	6,091	0.00%
2020/10/07	11	287.55	3	286.67	285.00	8	6,154	0.13%
2020/10/06	11	291.27	5	292.60	288.50	6	6,195	0.10%
2020/10/05	3	288.83	6	290.08	288.50	-3	6,318	-0.05%
2020/09/30	8	287.00	3	288.33	286.50	5	6,498	0.08%
2020/09/29	7	286.50	6	290.00	288.50	1	6,728	0.02%
2020/09/28	5	282.80	8.3	284.98	284.00	-3.3	6,934	-0.05%
2020/09/25	15	281.63	7	283.57	278.00	8	7,068	0.11%
2020/09/24	15	288.30	1	288.00	287.00	14	7,096	0.20%
2020/09/23	7	293.64	3.3	294.42	297.50	3.7	7,090	0.05%
2020/09/22	13	295.38	6	296.50	292.50	7	7,152	0.10%
2020/09/21	2	303.75	35	303.30	299.00	-33	7,186	-0.46%
2020/09/18	3.1	300.55	7	300.21	302.50	-3.9	7,237	-0.05%
2020/09/17	11	302.59	253	300.09	299.50	-242	7,280	-3.32%	大賣/鉅額交易
2020/09/16	12	302.08	18	303.36	303.00	-6	7,335	-0.08%
2020/09/15	5	299.60	15	300.67	298.50	-10	7,428	-0.13%
2020/09/14	25	298.36	27	298.50	297.00	-2	7,570	-0.03%
2020/09/11	202	294.06	7	293.57	295.00	195	7,641	2.55%	大買/鉅額交易
2020/09/10	49	292.50	57	291.64	289.50	-8	7,673	-0.10%
2020/09/09	4.2	285.74	3	286.50	287.50	1.2	7,761	0.02%
2020/09/08	3	287.00	5	286.80	287.00	-2	7,911	-0.03%
2020/09/07	11	290.82	12	286.67	285.50	-1	8,049	-0.01%
2020/09/04	4	288.00	7	289.79	292.00	-3	8,172	-0.04%
2020/09/03	7	289.71	10	286.85	287.50	-3	8,358	-0.04%
2020/09/02	4	290.50	2	291.00	291.00	2	8,352	0.02%
2020/09/01	6	289.00	7	289.07	288.50	-1	8,549	-0.01%
2020/08/31	5	291.90	3	293.00	286.00	2	8,586	0.02%
2020/08/28	4	291.25	3	290.17	291.00	1	8,624	0.01%
2020/08/27	20	293.13	20	295.13	296.00	0	8,689	0.00%
2020/08/26	12	286.67	34	286.56	290.50	-22	8,739	-0.25%
2020/08/25	14	277.46	21	276.14	280.00	-7	8,704	-0.08%
2020/08/24	8	268.50	11	272.82	275.00	-3	8,806	-0.03%
2020/08/21	8	264.44	4	266.13	266.00	4	8,783	0.05%
2020/08/20	42	262.08	3	260.33	260.00	39	8,803	0.44%
2020/08/19	6	286.58	10	287.10	281.50	-4	8,640	-0.05%
2020/08/18	44	286.30	15	284.90	284.50	29	8,670	0.33%
2020/08/17	8	302.13	0	0.00	300.50	8	8,682	0.09%
2020/08/14	16	302.09	12	303.08	303.00	4	8,791	0.05%
2020/08/13	16	301.06	9	301.67	299.50	7	8,922	0.08%
2020/08/12	6.5	298.46	20	293.88	303.00	-13.5	9,009	-0.15%
2020/08/11	10.1	296.65	4	294.63	294.00	6.1	9,200	0.07%
2020/08/10	14	296.96	29	296.67	298.00	-15	9,239	-0.16%
2020/08/07	4	303.75	12	304.00	303.50	-8	9,257	-0.09%
2020/08/06	12	303.58	12	305.38	302.50	0	9,324	0.00%
2020/08/05	20	303.58	3	304.17	304.50	17	9,388	0.18%
2020/08/04	9	303.72	7	304.43	302.00	2	9,594	0.02%
2020/08/03	41	303.89	10	307.95	299.00	31	9,723	0.32%
2020/07/31	23	316.65	11	317.23	317.00	12	9,641	0.12%
2020/07/30	10	321.45	17	322.09	322.00	-7	9,631	-0.07%
2020/07/29	36	321.35	18	320.80	318.50	18	9,633	0.19%
2020/07/28	35.1	344.57	16	343.06	334.00	19.1	9,465	0.20%
2020/07/27	13.1	332.24	38	333.08	339.00	-24.9	9,463	-0.26%
2020/07/24	11	328.77	32	321.97	321.00	-21	9,566	-0.22%
2020/07/23	10.5	321.57	8	321.06	326.00	2.5	9,641	0.03%
2020/07/22	17	325.27	1	324.50	327.00	16	9,728	0.16%
2020/07/21	5	323.14	42	326.60	330.50	-37	9,809	-0.38%
2020/07/20	42	325.17	11.1	324.52	317.50	30.9	9,774	0.32%
2020/07/17	26	325.88	87	329.34	331.00	-61	9,753	-0.63%
2020/07/16	16	315.91	20	318.32	315.00	-4	9,581	-0.04%
2020/07/15	47	315.80	9	319.22	311.50	38	9,571	0.40%
2020/07/14	36	319.21	12	319.88	321.50	24	9,645	0.25%
2020/07/13	6	317.75	8	317.82	319.00	-2	9,632	-0.02%
2020/07/10	42	320.15	37	314.78	311.50	5	9,654	0.05%
2020/07/09	43	329.09	43	328.57	326.00	0	9,583	0.00%
2020/07/08	14	319.37	69	318.51	326.00	-55	9,438	-0.58%
2020/07/07	42	309.83	38	309.87	306.00	4	9,258	0.04%
2020/07/06	72	301.43	81	304.38	306.00	-9	9,098	-0.10%
2020/07/03	17	291.68	21	293.90	293.00	-4	9,016	-0.04%
2020/07/02	15	292.60	6	292.83	292.00	9	9,058	0.10%
2020/07/01	38	294.28	39	295.41	292.50	-1	9,165	-0.01%
2020/06/30	18	298.50	26	297.40	299.00	-8	9,209	-0.09%
2020/06/29	18	293.50	15	293.70	291.00	3	9,242	0.03%
2020/06/24	15	298.37	8	299.19	295.00	7	9,271	0.08%
2020/06/23	21.1	301.23	10	300.85	299.00	11.1	9,363	0.12%
2020/06/22	42	305.07	14	305.11	305.00	28	9,378	0.30%
2020/06/19	44	298.64	209	297.41	297.00	-165	9,436	-1.75%	大賣/鉅額交易
2020/06/18	23	293.30	17	294.65	291.50	6	9,362	0.06%
2020/06/17	27	293.33	27	293.57	293.50	0	9,370	0.00%
2020/06/16	177	293.91	51	293.17	296.50	126	9,445	1.33%	大買/鉅額交易
2020/06/15	36	290.29	32	291.47	283.00	4	9,512	0.04%
2020/06/12	35	287.26	41	288.56	289.00	-6	9,518	-0.06%
2020/06/11	21	290.60	47	292.38	288.50	-26	9,579	-0.27%
2020/06/10	31	291.13	54	290.40	294.50	-23	9,617	-0.24%
2020/06/09	10	283.45	9	283.72	282.00	1	9,584	0.01%
2020/06/08	39	284.14	32	285.02	282.00	7	9,739	0.07%
2020/06/05	17	277.74	353	278.14	278.00	-336	9,588	-3.50%	大賣/鉅額交易
2020/06/04	18	277.33	45	277.18	278.00	-27	9,615	-0.28%
2020/06/03	27	276.98	42	277.69	277.00	-15	9,657	-0.16%
2020/06/02	351	272.62	65	271.27	272.50	286	9,590	2.98%	大買/鉅額交易
2020/06/01	23	262.57	18	262.44	264.00	5	9,515	0.05%
2020/05/29	11	252.82	24	253.98	257.00	-13	9,450	-0.14%
2020/05/28	6	247.17	6	247.17	247.00	0	9,314	0.00%
2020/05/27	24	248.98	5	247.90	247.00	19	9,339	0.20%
2020/05/26	23	247.20	8	248.38	244.00	15	9,312	0.16%
2020/05/25	13	243.38	18	245.50	250.00	-5	9,277	-0.05%
2020/05/22	30	240.02	34	240.15	239.50	-4	9,252	-0.04%
2020/05/21	9	249.72	13	250.65	251.00	-4	9,151	-0.04%
2020/05/20	37	246.42	33	245.33	246.00	4	9,136	0.04%
2020/05/19	20.5	250.15	11	250.41	252.00	9.5	9,144	0.10%
2020/05/18	78	251.64	57	253.04	248.00	21	9,138	0.23%
2020/05/15	28	269.73	16	268.94	268.50	12	9,067	0.13%
2020/05/14	21	269.69	18	269.22	267.00	3	9,246	0.03%
2020/05/13	37	271.24	37	270.77	272.50	0	9,401	0.00%
2020/05/12	34	276.84	28	276.54	274.50	6	9,597	0.06%
2020/05/11	57	285.70	27	287.61	282.50	30	9,749	0.31%
2020/05/08	32	279.38	87	281.46	281.50	-55	9,658	-0.57%
2020/05/07	10	267.16	16	269.56	272.50	-6	9,485	-0.06%
2020/05/06	12	264.50	10	263.40	262.50	2	9,424	0.02%
2020/05/05	15	266.20	6	264.67	262.50	9	9,461	0.10%
2020/05/04	14	263.07	8	263.56	264.00	6	9,599	0.06%
2020/04/30	13	269.35	26	268.56	269.00	-13	9,591	-0.14%
2020/04/29	54	255.44	56	258.96	261.50	-2	9,507	-0.02%
2020/04/28	31	245.44	23	247.76	247.00	8	9,371	0.09%
2020/04/27	31	250.58	25	251.52	251.50	6	9,332	0.06%
2020/04/24	21	254.07	3	255.83	251.00	18	9,223	0.20%
2020/04/23	12	258.96	16	258.25	260.00	-4	9,121	-0.04%
2020/04/22	22	257.50	10	258.60	259.00	12	9,150	0.13%
2020/04/21	20	268.05	7	267.00	265.50	13	9,047	0.14%
2020/04/20	27	271.46	19	273.13	274.00	8	9,040	0.09%
2020/04/17	12	278.17	15	276.83	274.00	-3	9,030	-0.03%
2020/04/16	11	268.18	9	270.11	270.00	2	8,957	0.02%
2020/04/15	16	273.94	8	273.88	272.00	8	8,998	0.09%
2020/04/14	11	270.18	6	271.92	273.00	5	9,145	0.05%
2020/04/13	9	264.72	6	264.83	263.00	3	9,200	0.03%
2020/04/10	5	269.40	13	269.31	268.50	-8	9,301	-0.09%
2020/04/09	19	272.61	11	271.82	269.00	8	9,423	0.08%
2020/04/08	26	277.00	5	278.00	275.00	21	9,461	0.22%
2020/04/07	19	284.44	99	283.69	278.00	-80	9,453	-0.85%
2020/04/06	113	273.72	34	270.00	278.00	79	9,400	0.84%	大買/
2020/04/01	18	262.86	13	262.62	262.00	5	9,386	0.05%
2020/03/31	10	263.00	39	263.10	263.50	-29	9,358	-0.31%
2020/03/30	8	253.19	9	254.06	260.50	-1	9,283	-0.01%
2020/03/27	22	260.45	64	260.92	254.50	-42	9,259	-0.45%
2020/03/26	43	253.01	20	252.93	256.00	23	9,139	0.25%
2020/03/25	41	256.98	31	255.98	256.50	10	9,217	0.11%
2020/03/24	60	240.38	30	240.72	242.50	30	9,130	0.33%
2020/03/23	40	213.99	40	212.51	222.50	0	9,079	0.00%
2020/03/20	12	212.13	49	212.14	215.00	-37	9,071	-0.41%
2020/03/19	47	200.51	21	199.07	195.50	26	8,953	0.29%
2020/03/18	33	223.45	30	222.58	217.00	3	8,882	0.03%
2020/03/17	30	232.77	19	232.89	219.00	11	8,936	0.12%
2020/03/16	47	244.06	26	248.29	236.00	21	8,824	0.24%
2020/03/13	20	223.03	32	231.92	249.50	-12	8,770	-0.14%
2020/03/12	36	241.39	15	245.37	238.00	21	8,578	0.24%
2020/03/11	6	269.92	3	269.17	264.00	3	8,451	0.04%
2020/03/10	70	268.67	89	269.75	273.50	-19	8,562	-0.22%
2020/03/09	31	279.63	21	277.86	274.50	10	8,710	0.11%
2020/03/06	10	287.60	11	288.00	288.50	-1	8,735	-0.01%
2020/03/05	8	287.00	32	287.63	290.00	-24	8,898	-0.27%
2020/03/04	25	278.90	10	278.30	279.50	15	8,940	0.17%
2020/03/03	13	279.12	5	279.20	277.50	8	8,979	0.09%
2020/03/02	14	271.89	14	271.64	272.50	0	8,958	0.00%
2020/02/27	41	278.34	32	275.97	273.50	9	8,954	0.10%
2020/02/26	15	283.10	10	283.80	284.00	5	8,910	0.06%
2020/02/25	36	286.53	14	286.04	286.50	22	8,915	0.25%
2020/02/24	16	281.97	15	283.23	285.50	1	8,919	0.01%
2020/02/21	16	285.97	14	283.86	283.00	2	8,925	0.02%
2020/02/20	24	286.52	37	286.96	289.50	-13	8,875	-0.15%
2020/02/19	19	284.24	8	281.75	280.50	11	8,745	0.13%
2020/02/18	52	288.17	26	289.10	280.00	26	8,692	0.30%
2020/02/17	55	293.72	20	293.45	291.00	35	8,523	0.41%
2020/02/14	34.2	308.44	27	309.20	307.00	7.2	8,304	0.09%
2020/02/13	122	323.18	66	320.31	315.50	56	8,115	0.69%	大買/
2020/02/12	21	308.52	24	312.46	316.00	-3	7,839	-0.04%
2020/02/11	15	299.63	313	295.54	302.00	-298	7,658	-3.89%	大賣/鉅額交易
2020/02/10	4	290.50	19	290.39	290.50	-15	7,652	-0.20%
2020/02/07	163	294.97	10	294.90	293.50	153	7,716	1.98%	大買/鉅額交易
2020/02/06	30	295.23	14	293.32	295.00	16	7,813	0.20%
2020/02/05	179	288.88	67	289.62	292.50	112	7,736	1.45%	大買/鉅額交易
2020/02/04	13	275.19	13	275.27	275.00	0	7,620	0.00%
2020/02/03	14	270.39	8	270.94	270.50	6	7,671	0.08%
2020/01/31	10	278.35	13	280.69	282.00	-3	7,660	-0.04%
2020/01/30	12	275.46	27	274.50	275.50	-15	7,732	-0.19%
2020/01/20	8	285.94	14	286.93	286.00	-6	7,977	-0.08%
2020/01/17	6	285.17	5	285.50	285.50	1	8,044	0.01%
2020/01/16	21	281.79	32	283.36	284.50	-11	8,130	-0.14%
2020/01/15	19	290.55	12	292.00	288.00	7	8,123	0.09%
2020/01/14	31	289.21	23	288.30	288.00	8	8,121	0.10%
2020/01/13	10	284.65	9	284.94	285.00	1	8,103	0.01%
2020/01/10	9	281.33	14	283.04	286.50	-5	8,123	-0.06%
2020/01/09	13	282.08	30	282.18	284.50	-17	8,179	-0.21%
2020/01/08	71	278.05	53	280.60	275.00	18	8,426	0.21%
2020/01/07	24	285.71	9	286.78	288.00	15	8,359	0.18%
2020/01/06	29	288.05	13	287.04	285.00	16	8,408	0.19%
2020/01/03	63	301.60	56	299.27	295.00	7	8,387	0.08%
2020/01/02	31	302.82	60	303.66	305.00	-29	8,316	-0.35%
2019/12/31	9	295.83	25	294.32	294.00	-16	8,276	-0.19%
2019/12/30	30	298.73	15	298.80	297.50	15	8,278	0.18%
2019/12/27	36	304.51	20	303.43	298.50	16	8,317	0.19%
2019/12/26	71	298.40	63	298.79	300.00	8	8,232	0.10%
2019/12/25	0	0.00	7	294.36	295.00	-7	8,188	-0.09%
2019/12/24	9	292.39	21	292.81	293.50	-12	8,252	-0.15%
2019/12/23	11	286.32	7	286.43	288.00	4	8,281	0.05%
2019/12/20	54	285.61	71	287.99	283.00	-17	8,319	-0.20%
2019/12/19	22	294.14	7	296.00	291.50	15	8,349	0.18%
2019/12/18	6	299.75	5	300.10	301.00	1	8,266	0.01%
2019/12/17	69	302.14	68	301.76	300.50	1	8,325	0.01%
2019/12/16	47	297.32	16	296.16	295.50	31	8,315	0.37%
2019/12/13	25	297.68	17	295.97	296.00	8	8,740	0.09%
2019/12/12	32	295.28	46	294.00	298.00	-14	8,808	-0.16%
2019/12/11	29	286.86	18	287.14	286.00	11	8,621	0.13%
2019/12/10	39	285.74	25	284.52	285.00	14	8,648	0.16%
2019/12/09	57	294.22	48	293.97	294.50	9	8,555	0.11%
2019/12/06	52	291.36	51	290.16	290.00	1	8,608	0.01%
2019/12/05	23	288.24	37	290.05	292.00	-14	8,593	-0.16%
2019/12/04	50	284.30	22	283.70	282.00	28	8,496	0.33%
2019/12/03	51	294.34	54	293.31	291.00	-3	8,496	-0.04%
2019/12/02	38	291.43	43	292.23	298.00	-5	8,433	-0.06%
2019/11/29	23	301.76	9	300.72	302.50	14	8,333	0.17%
2019/11/28	37	309.12	24	306.27	306.00	13	8,233	0.16%
2019/11/27	6	314.42	4	314.75	315.00	2	8,196	0.02%
2019/11/26	6	311.42	119	313.79	311.50	-113	8,258	-1.37%	大賣/鉅額交易
2019/11/25	8	307.31	14	307.54	306.50	-6	8,364	-0.07%
2019/11/22	82	310.06	16	307.06	305.50	66	8,450	0.78%
2019/11/21	68	309.84	3	312.17	314.50	65	8,476	0.77%
2019/11/20	38	314.97	40	312.47	308.50	-2	8,492	-0.02%
2019/11/19	15	320.47	19	320.21	325.00	-4	8,573	-0.05%
2019/11/18	13	324.12	139	323.39	324.00	-126	8,600	-1.47%	大賣/鉅額交易
2019/11/15	21	322.71	14	321.29	321.00	7	8,751	0.08%
2019/11/14	25	314.70	31	315.63	318.00	-6	8,767	-0.07%
2019/11/13	152	314.02	20	314.00	316.00	132	8,857	1.49%	大買/鉅額交易
2019/11/12	37	307.86	32	307.22	310.00	5	8,971	0.06%
2019/11/11	10	305.20	5	305.60	305.00	5	9,139	0.05%
2019/11/08	17	310.62	13	309.77	312.50	4	9,242	0.04%
2019/11/07	41	312.96	42	311.51	307.00	-1	9,307	-0.01%
2019/11/06	39	327.33	19	325.05	323.00	20	9,373	0.21%
2019/11/05	112	334.38	117	335.71	335.50	-5	9,407	-0.05%	大買/大賣/
2019/11/04	24	325.10	12	324.96	323.50	12	9,536	0.13%
2019/11/01	22	321.50	13	321.69	324.50	9	9,647	0.09%
2019/10/31	32	324.28	29	324.64	318.00	3	9,814	0.03%
2019/10/30	18.4	329.23	25	327.72	333.00	-6.6	9,822	-0.07%
2019/10/29	31	333.08	40	336.28	330.00	-9	9,969	-0.09%
2019/10/28	60	336.01	70	336.12	343.50	-10	10,054	-0.10%
2019/10/25	22	318.11	11	316.45	315.00	11	9,834	0.11%
2019/10/24	33	314.80	19	317.74	320.00	14	9,891	0.14%
2019/10/23	28	310.68	32.1	311.64	313.00	-4.1	9,982	-0.04%
2019/10/22	17	306.91	8	306.88	305.50	9	10,155	0.09%
2019/10/21	16	307.38	13	305.85	302.50	3	10,384	0.03%
2019/10/18	8	310.38	8	307.56	307.00	0	10,715	0.00%
2019/10/17	15	308.83	12	308.79	314.50	3	10,907	0.03%
2019/10/16	49	306.90	49	309.97	306.00	0	10,850	0.00%
2019/10/15	12	299.54	12	300.08	299.00	0	10,647	0.00%
2019/10/14	6.1	295.57	29	293.55	294.00	-22.9	10,584	-0.22%
2019/10/09	10	286.75	55	286.77	284.50	-45	10,522	-0.43%
2019/10/08	18	291.81	14	288.46	285.00	4	10,511	0.04%
2019/10/07	10	285.95	19	287.21	290.50	-9	10,610	-0.08%
2019/10/04	16	287.94	7	285.93	284.00	9	10,666	0.08%
2019/10/03	27	283.37	14	285.86	287.00	13	10,718	0.12%
2019/10/02	58	281.70	15	281.50	282.00	43	10,728	0.40%
2019/10/01	4	280.25	9	280.61	279.00	-5	10,883	-0.05%
2019/09/27	10	278.70	8	279.69	278.50	2	11,085	0.02%
2019/09/26	14	290.00	103	285.02	284.00	-89	11,160	-0.80%	大賣/
2019/09/25	15	285.37	3	287.00	289.00	12	11,294	0.11%
2019/09/24	20	291.65	16	289.66	285.00	4	11,350	0.04%
2019/09/23	27	291.52	4	292.13	292.50	23	11,256	0.20%
2019/09/20	40	291.91	44	289.09	291.50	-4	11,284	-0.04%
2019/09/19	11	290.82	15	289.73	289.50	-4	11,245	-0.04%
2019/09/18	38	288.64	69	287.02	290.50	-31	11,228	-0.28%
2019/09/17	8	271.56	18	272.11	274.00	-10	10,850	-0.09%
2019/09/16	9	262.39	17	262.91	264.00	-8	10,820	-0.07%
2019/09/12	79	267.46	5	267.20	265.50	74	10,913	0.68%
2019/09/11	4	261.00	33	262.33	265.00	-29	11,178	-0.26%
2019/09/10	23	260.48	9	259.11	257.50	14	11,418	0.12%
2019/09/09	10	267.10	9	265.67	264.50	1	11,531	0.01%
2019/09/06	10	270.20	56	268.11	266.00	-46	11,785	-0.39%
2019/09/05	46	275.08	27	271.48	269.00	19	11,818	0.16%
2019/09/04	7	267.21	15	266.37	269.50	-8	11,793	-0.07%
2019/09/03	14	266.07	21	265.93	262.00	-7	11,966	-0.06%
2019/09/02	9	258.39	12	258.88	262.00	-3	12,073	-0.02%
2019/08/30	4	262.88	4	261.88	260.50	0	12,209	0.00%
2019/08/29	9	255.83	6	255.75	259.00	3	12,400	0.02%
2019/08/28	56	254.45	20	253.93	253.00	36	12,711	0.28%
2019/08/27	11	264.59	11	262.32	259.00	0	12,796	0.00%
2019/08/26	17	261.62	15	262.77	264.50	2	12,990	0.02%
2019/08/23	16	266.00	25	266.04	269.00	-9	13,110	-0.07%
2019/08/22	31	270.74	11	271.41	266.00	20	13,276	0.15%
2019/08/21	28.1	273.25	39	269.60	274.50	-11	13,266	-0.08%
2019/08/20	30	270.93	35.7	273.24	268.50	-5.7	13,378	-0.04%
2019/08/19	42	269.37	35	268.37	270.00	7	13,476	0.05%
2019/08/16	33	264.27	45	263.90	262.50	-12	13,655	-0.09%
2019/08/15	40	258.70	11.1	258.92	259.50	28.9	14,022	0.21%
2019/08/14	22	270.00	38	269.86	265.50	-16	14,290	-0.11%
2019/08/13	19	264.03	23	264.37	260.50	-4	14,414	-0.03%
2019/08/12	62	272.43	17	271.21	265.50	45	14,829	0.30%
2019/08/08	15	269.77	551	271.76	274.00	-536	14,978	-3.58%	大賣/鉅額交易
2019/08/07	80	264.07	83	265.75	262.00	-3	14,928	-0.02%
2019/08/06	37	256.27	31	254.23	263.50	6	14,924	0.04%
2019/08/05	14	251.93	32	251.44	250.00	-18	14,769	-0.12%
2019/08/02	111.1	254.00	38	253.80	251.00	73.1	14,735	0.50%	大買/
2019/08/01	110	267.96	19	268.53	268.00	91	14,604	0.62%	大買/
2019/07/31	380	267.90	20	267.73	268.00	360	14,598	2.47%	大買/鉅額交易
2019/07/30	15	266.27	75	263.67	272.00	-60	14,394	-0.42%
2019/07/29	50	271.98	616	272.02	266.00	-566	14,304	-3.96%	大賣/鉅額交易
2019/07/26	22	271.34	16	271.00	275.00	6	14,248	0.04%
2019/07/25	27	273.24	31	272.61	272.50	-4	14,173	-0.03%
2019/07/24	45	272.14	38	271.88	276.00	7	14,131	0.05%
2019/07/23	283	264.49	31	263.84	262.50	252	14,172	1.78%	大買/鉅額交易
2019/07/22	41	248.71	108	253.84	260.00	-67	14,277	-0.47%	大賣/
2019/07/19	224	235.34	55	235.56	236.50	169	13,962	1.21%	大買/鉅額交易
2019/07/18	109	225.35	22	224.86	227.00	87	13,819	0.63%	大買/
2019/07/17	107	226.95	43	226.07	227.00	64	13,893	0.46%	大買/
2019/07/16	4	223.50	7	223.64	224.00	-3	13,923	-0.02%
2019/07/15	30	220.65	10	221.95	221.50	20	14,157	0.14%
2019/07/12	12.1	221.28	2	219.75	220.00	10.1	14,556	0.07%
2019/07/11	31	227.34	45	226.24	223.50	-14	14,620	-0.10%
2019/07/10	22	221.52	29	221.52	222.00	-7	14,533	-0.05%
2019/07/09	10	219.50	17	219.32	222.00	-7	14,529	-0.05%
2019/07/08	8	215.31	11	215.68	218.00	-3	14,503	-0.02%
2019/07/05	26	217.35	21	216.98	216.50	5	14,567	0.03%
2019/07/04	29	222.59	18	221.08	221.00	11	14,438	0.08%
2019/07/03	7	214.22	11	214.27	217.00	-4	14,300	-0.03%
2019/07/02	20	215.58	141	214.68	218.00	-121	14,320	-0.84%	大賣/鉅額交易
2019/07/01	11	212.27	10	212.60	213.00	1	14,185	0.01%
2019/06/28	113	201.40	19	201.16	199.00	94	14,232	0.66%	大買/
2019/06/27	17	200.15	4	200.00	197.00	13	14,323	0.09%
2019/06/26	10	198.75	63	201.14	195.50	-53	14,513	-0.37%
2019/06/25	6	199.50	80	200.84	198.50	-74	14,654	-0.50%
2019/06/24	41	197.07	49	196.34	198.50	-8	14,845	-0.05%
2019/06/21	144	199.45	52	198.94	197.00	92	14,913	0.62%	大買/
2019/06/20	13	200.42	11.5	200.13	200.50	1.5	14,858	0.01%
2019/06/19	94	194.45	127	197.23	200.00	-33	14,992	-0.22%	大賣/
2019/06/18	61	185.74	67	186.30	187.50	-6	14,709	-0.04%
2019/06/17	25	178.38	18	180.08	183.50	7	14,636	0.05%
2019/06/14	91	183.45	68	181.46	176.50	23	14,765	0.16%
2019/06/13	5	185.30	9	186.83	188.50	-4	14,969	-0.03%
2019/06/12	15	185.63	14	186.14	187.00	1	15,425	0.01%
2019/06/11	35	183.03	38	185.59	187.00	-3	15,519	-0.02%
2019/06/10	11	176.86	22	177.02	180.50	-11	15,322	-0.07%
2019/06/06	18	171.83	7	172.57	169.50	11	15,190	0.07%
2019/06/05	22	179.48	32	179.64	175.50	-10	15,103	-0.07%
2019/06/04	23	179.98	23	180.02	178.00	0	15,102	0.00%
2019/06/03	37	175.43	43	174.37	176.00	-6	14,898	-0.04%
2019/05/31	10	170.25	24	172.06	174.50	-14	14,748	-0.09%
2019/05/30	29	166.57	8	165.13	164.50	21	14,567	0.14%
2019/05/29	14	157.50	13	158.31	163.50	1	14,555	0.01%
2019/05/28	6	158.83	7	159.21	159.00	-1	14,412	-0.01%
2019/05/27	31	158.85	12	159.33	157.50	19	14,533	0.13%
2019/05/24	25.1	165.15	27	163.54	160.50	-1.9	14,667	-0.01%
2019/05/23	22	161.55	26	160.00	167.00	-4	14,503	-0.03%
2019/05/22	40	168.50	32	168.28	163.50	8	14,386	0.06%
2019/05/21	40	159.69	39	158.51	160.00	1	14,157	0.01%
2019/05/20	26	164.29	29	164.31	168.50	-3	14,024	-0.02%
2019/05/17	42	171.82	24	171.52	165.00	18	13,853	0.13%
2019/05/16	45.1	189.41	25	185.44	181.00	20.1	13,720	0.15%
2019/05/15	29	197.19	20	198.60	200.50	9	13,730	0.07%
2019/05/14	6	188.83	11	187.36	194.00	-5	13,889	-0.04%
2019/05/13	8	198.69	5	196.00	193.00	3	14,082	0.02%
2019/05/10	10	201.60	12	200.00	204.50	-2	14,213	-0.01%
2019/05/09	22	200.20	5	200.30	200.00	17	14,204	0.12%
2019/05/08	30	205.18	17	205.53	206.00	13	14,171	0.09%
2019/05/07	13	204.54	10	204.05	203.50	3	14,258	0.02%
2019/05/06	40	203.10	6	203.08	201.00	34	14,669	0.23%
2019/05/03	2	209.00	11	208.23	213.00	-9	14,718	-0.06%
2019/05/02	6	207.17	5	207.20	208.00	1	14,752	0.01%
2019/04/30	8	202.94	8	202.19	207.00	0	14,893	0.00%
2019/04/29	19	202.11	33	195.73	204.00	-14	15,028	-0.09%
2019/04/26	62	212.85	34	209.51	207.00	28	14,775	0.19%
2019/04/25	15	227.60	7	226.50	229.50	8	14,433	0.06%
2019/04/24	15	228.53	20	228.00	227.00	-5	14,532	-0.03%
2019/04/23	20	223.65	25	224.60	229.50	-5	14,473	-0.03%
2019/04/22	48	223.55	121	222.26	225.50	-73	14,383	-0.51%	大賣/
2019/04/19	120	223.27	9	222.44	220.00	111	14,337	0.77%	大買/鉅額交易
2019/04/18	28	231.64	55	234.65	229.00	-27	14,102	-0.19%
2019/04/17	10	219.25	8	218.81	219.00	2	13,675	0.01%
2019/04/16	2	215.00	8	214.88	213.00	-6	13,623	-0.04%
2019/04/15	4	212.63	6	211.58	213.00	-2	13,594	-0.01%
2019/04/12	7	206.29	2	205.00	205.00	5	13,628	0.04%
2019/04/11	11	215.14	9	215.72	211.00	2	13,675	0.01%
2019/04/10	3	214.00	19	213.42	212.00	-16	13,565	-0.12%
2019/04/09	12	217.92	10	218.40	211.00	2	13,622	0.01%
2019/04/08	10	213.85	16	213.84	219.50	-6	13,591	-0.04%
2019/04/03	22	205.93	9	205.83	205.00	13	13,535	0.10%
2019/04/02	18	208.83	8	211.56	207.50	10	13,598	0.07%
2019/04/01	19	217.29	37	216.69	211.00	-18	13,493	-0.13%
2019/03/29	37	216.19	27	216.17	217.50	10	13,295	0.08%
2019/03/28	16	209.59	55.1	207.97	211.50	-39.1	13,237	-0.29%
2019/03/27	41	209.02	18	210.22	204.00	23	13,144	0.17%
2019/03/26	20	197.83	34	200.34	205.00	-14	12,973	-0.11%
2019/03/25	22	193.20	135	192.07	194.00	-113	13,026	-0.87%	大賣/鉅額交易
2019/03/22	126	202.52	15	202.90	200.50	111	13,000	0.85%	大買/鉅額交易
2019/03/21	16	199.97	12	199.79	199.50	4	12,818	0.03%
2019/03/20	19	200.66	14	200.21	199.50	5	12,832	0.04%
2019/03/19	29	200.72	16	201.25	204.50	13	12,748	0.10%
2019/03/18	22	201.23	50	201.53	197.50	-28	12,509	-0.22%
2019/03/15	15	183.90	99	187.00	192.50	-84	12,094	-0.69%
2019/03/14	46	169.52	51	172.98	175.00	-5	11,692	-0.04%
2019/03/13	7	163.29	9	163.83	164.50	-2	11,596	-0.02%
2019/03/12	15	165.13	11	164.09	162.00	4	11,693	0.03%
2019/03/11	26	162.94	46	161.21	161.00	-20	11,801	-0.17%
2019/03/08	29	157.31	26	158.69	162.50	3	12,010	0.02%
2019/03/07	47	163.09	9	163.89	160.00	38	12,103	0.31%
2019/03/06	34	171.46	17	171.44	172.00	17	12,101	0.14%
2019/03/05	45	174.11	10	174.85	173.00	35	12,181	0.29%
2019/03/04	6	177.92	46	177.73	180.00	-40	12,413	-0.32%
2019/02/27	15	172.83	13	173.27	175.00	2	12,395	0.02%
2019/02/26	34	179.03	32.1	179.00	175.00	1.9	12,504	0.02%
2019/02/25	19	174.92	40.1	176.29	177.50	-21.1	12,357	-0.17%
2019/02/22	12	168.83	13	167.88	168.00	-1	12,141	-0.01%
2019/02/21	15	169.60	10.1	170.95	171.00	4.9	12,142	0.04%
2019/02/20	43	173.70	60	168.85	168.00	-17	12,042	-0.14%
2019/02/19	72	168.88	38.1	169.94	171.00	33.9	11,894	0.29%
2019/02/18	14	162.71	13	163.58	163.00	1	11,787	0.01%
2019/02/15	45	162.69	29	163.07	160.50	16	11,927	0.13%
2019/02/14	45	163.68	37	161.07	158.00	8	11,517	0.07%
2019/02/13	32.1	174.05	23	172.85	166.50	9.1	11,357	0.08%
2019/02/12	23	168.09	21.1	170.56	174.00	1.9	11,184	0.02%
2019/02/11	25	155.58	18	158.67	161.50	7	11,073	0.06%
2019/01/30	9	150.17	12	149.92	149.50	-3	11,009	-0.03%
2019/01/29	12	145.96	38	145.92	148.00	-26	11,194	-0.23%
2019/01/28	23	151.78	19	151.42	150.00	4	11,379	0.04%
2019/01/25	49	147.57	85	150.34	152.00	-36	11,487	-0.31%
2019/01/24	31	140.35	41	140.00	142.00	-10	11,255	-0.09%
2019/01/23	6	136.75	10	136.75	138.50	-4	11,247	-0.04%
2019/01/22	37	137.74	8.7	137.44	136.50	28.3	11,231	0.25%
2019/01/21	26	134.19	50	133.46	135.00	-24	11,220	-0.21%
2019/01/18	7	125.00	8	125.19	126.00	-1	11,252	-0.01%
2019/01/17	2	122.00	4	121.25	123.50	-2	11,384	-0.02%
2019/01/16	23	125.50	19	123.24	122.00	4	11,694	0.03%
2019/01/15	14	125.54	17	125.21	126.00	-3	11,801	-0.03%
2019/01/14	8	124.50	17	125.03	124.00	-9	11,890	-0.08%
2019/01/11	19	122.18	25	123.42	123.00	-6	12,077	-0.05%
2019/01/10	19	121.53	23	120.57	120.00	-4	12,032	-0.03%
2019/01/09	19	119.18	25	120.08	120.00	-6	12,092	-0.05%
2019/01/08	5	118.00	38	119.37	116.50	-33	12,231	-0.27%
2019/01/07	16	116.97	12	116.96	115.50	4	12,366	0.03%
2019/01/04	20	110.93	18	112.50	114.00	2	12,554	0.02%
2019/01/03	49	116.08	34	114.76	114.00	15	12,783	0.12%
2019/01/02	21	119.98	25	119.64	121.00	-4	12,917	-0.03%
2018/12/28	25	120.20	31	120.47	118.00	-6	12,977	-0.05%
2018/12/27	2	120.25	18	119.33	119.00	-16	13,015	-0.12%
2018/12/26	41	118.54	26	116.92	115.00	15	12,998	0.12%
2018/12/25	48	119.54	49	119.50	121.50	-1	12,931	-0.01%
2018/12/24	11	119.32	10	118.45	118.00	1	12,826	0.01%
2018/12/22	20	116.73	13	116.88	117.00	7	12,832	0.05%
2018/12/21	44	112.91	73	113.59	119.50	-29	12,907	-0.22%
2018/12/20	23	119.54	7	120.50	116.50	16	12,820	0.12%
2018/12/19	14	127.61	16	125.59	124.00	-2	12,767	-0.02%
2018/12/18	19	126.18	24	126.29	126.00	-5	12,794	-0.04%
2018/12/17	5	121.40	18	121.89	123.50	-13	12,817	-0.10%
2018/12/14	18	117.20	8	118.00	118.00	10	12,938	0.08%
2018/12/13	24	122.46	25	121.68	121.50	-1	13,086	-0.01%
2018/12/12	29	122.31	32	122.36	122.50	-3	13,197	-0.02%
2018/12/11	25	117.84	8	117.44	118.00	17	13,201	0.13%
2018/12/10	30	112.67	21	112.83	115.00	9	13,562	0.07%
2018/12/07	11	117.95	10	118.40	116.50	1	13,730	0.01%
2018/12/06	67.1	116.86	28	114.66	114.00	39.1	13,749	0.28%
2018/12/05	52	124.61	51	123.96	122.50	1	13,691	0.01%
2018/12/04	24	134.08	28	132.89	131.00	-4	13,700	-0.03%
2018/12/03	27	135.81	55	135.22	137.00	-28	13,658	-0.21%
2018/11/30	27	123.57	108	124.80	126.50	-81	13,512	-0.60%	大賣/
2018/11/29	63	123.04	49	122.33	120.00	14	13,689	0.10%
2018/11/28	64	119.73	49	119.31	120.50	15	13,647	0.11%
2018/11/27	101	112.79	123	114.73	119.00	-22	13,506	-0.16%	大買/大賣/
2018/11/26	22	108.16	42	108.02	109.00	-20	13,183	-0.15%
2018/11/23	17	106.24	41	106.60	104.00	-24	13,101	-0.18%
2018/11/22	51	106.69	69	104.54	103.00	-18	12,887	-0.14%
2018/11/21	8.1	103.45	9	103.39	105.50	-1	12,829	-0.01%
2018/11/20	12	102.60	13	102.81	102.50	-1	12,779	-0.01%
2018/11/19	15	100.36	21	100.81	102.00	-6	12,766	-0.05%
2018/11/16	54	99.97	51	99.48	97.00	3	12,801	0.02%
2018/11/15	25	95.31	41	95.17	97.50	-16	12,877	-0.12%
2018/11/14	80	98.23	25	98.13	95.80	55	12,790	0.43%
2018/11/13	7	97.70	7	97.70	97.70	0	12,579	0.00%
2018/11/12	85.2	108.71	96	108.66	108.50	-10.8	12,658	-0.09%
2018/11/09	62	112.05	65	111.34	113.50	-3	12,623	-0.02%
2018/11/08	81	115.90	69	115.00	113.50	12	12,628	0.10%
2018/11/07	24	118.60	48	114.80	117.00	-24	12,431	-0.19%
2018/11/06	65	115.26	49	113.72	109.50	16	12,296	0.13%
2018/11/05	55	114.74	123	116.19	121.50	-68	12,065	-0.56%	大賣/
2018/11/02	47	109.21	45	109.20	110.50	2	11,790	0.02%
2018/11/01	19	97.39	63	102.90	104.50	-44	11,553	-0.38%
2018/10/31	31	93.97	33	94.89	95.00	-2	11,393	-0.02%
2018/10/30	52	91.26	38	91.21	90.00	14	11,235	0.12%
2018/10/29	15	88.14	33	90.72	91.60	-18	11,178	-0.16%
2018/10/26	68	90.12	105	92.39	88.00	-37	11,006	-0.34%	大賣/
2018/10/25	44	92.82	28	93.06	95.20	16	10,771	0.15%
2018/10/24	113	99.87	61	100.33	97.20	52	10,657	0.49%	大買/
2018/10/23	52	112.42	30	111.70	108.00	22	10,437	0.21%
2018/10/22	40	121.39	18	121.56	120.00	22	10,230	0.22%
2018/10/19	58	118.85	91	118.08	120.50	-33	10,509	-0.31%
2018/10/18	45	117.82	48	117.58	116.00	-3	11,083	-0.03%
2018/10/17	35	120.11	31	120.39	118.00	4	10,978	0.04%
2018/10/16	76	120.64	45	120.33	116.50	31	10,808	0.29%
2018/10/15	29	119.28	50	119.25	125.00	-21	10,732	-0.20%
2018/10/12	55.1	113.61	26	114.46	119.00	29.1	10,562	0.28%
2018/10/11	22	102.01	42	100.45	109.00	-20	10,393	-0.19%
2018/10/09	40	110.83	35	109.33	107.00	5	10,149	0.05%
2018/10/08	21	118.40	13	117.54	118.50	8	10,009	0.08%
2018/10/05	41	122.62	17	123.62	119.00	24	10,126	0.24%
2018/10/04	29	132.50	15	132.80	132.00	14	10,030	0.14%
2018/10/03	14	137.25	22	135.91	134.50	-8	10,065	-0.08%
2018/10/02	27	139.33	18	137.92	138.00	9	10,057	0.09%
2018/10/01	26	138.19	31	138.79	140.00	-5	10,039	-0.05%
2018/09/28	23	134.80	11	135.23	134.50	12	10,031	0.12%
2018/09/27	23	133.24	19	133.05	133.00	4	9,983	0.04%
2018/09/26	21	130.95	15	131.10	131.00	6	9,934	0.06%
2018/09/25	16	131.34	13	132.88	133.50	3	9,985	0.03%
2018/09/21	17	127.82	17	128.38	131.00	0	9,863	0.00%
2018/09/20	28.2	128.72	17	128.00	124.00	11.2	9,651	0.12%
2018/09/19	38	138.36	23	136.41	133.50	15	9,449	0.16%
2018/09/18	29	139.09	31	139.95	142.00	-2	9,250	-0.02%
2018/09/17	31	139.45	35	139.01	143.00	-4	9,089	-0.04%
2018/09/14	55	135.06	38	132.93	138.50	17	9,021	0.19%
2018/09/13	57	136.89	43	138.22	136.00	14	8,593	0.16%
2018/09/12	32.3	144.09	5	143.80	143.50	27.3	8,338	0.33%
2018/09/11	18	156.64	14	158.93	159.00	4	8,200	0.05%
2018/09/10	29	159.66	18	158.61	155.50	11	8,100	0.14%
2018/09/07	41	175.04	39	176.01	172.50	2	7,982	0.03%
2018/09/06	13	185.62	14	185.50	183.00	-1	7,840	-0.01%
2018/09/05	53	184.02	76	184.74	187.00	-23	7,694	-0.30%
2018/09/04	37	176.27	32	176.63	177.00	5	7,238	0.07%
2018/09/03	9.1	163.76	6	162.25	161.00	3.1	7,171	0.04%
2018/08/31	19	165.63	23	164.63	166.50	-4	7,261	-0.06%
2018/08/30	16	164.84	34	165.68	166.00	-18	7,253	-0.25%
2018/08/29	5	161.80	20	161.00	161.00	-15	7,211	-0.21%
2018/08/28	14	164.61	16	164.19	161.00	-2	7,219	-0.03%
2018/08/27	24	162.65	15	162.37	162.50	9	7,197	0.13%
2018/08/24	13	160.27	21	157.74	162.00	-8	7,176	-0.11%
2018/08/23	8	160.56	5	159.10	160.00	3	7,222	0.04%
2018/08/22	37	164.41	37	164.65	162.50	0	7,268	0.00%
2018/08/21	24	155.81	17	157.38	158.50	7	7,117	0.10%
2018/08/20	2	150.75	11	150.41	151.00	-9	7,064	-0.13%
2018/08/17	16	147.94	9	148.22	146.50	7	6,996	0.10%
2018/08/16	20	139.83	27	139.44	144.00	-7	6,930	-0.10%
2018/08/15	38	147.17	17	148.91	145.50	21	6,820	0.31%
2018/08/14	10	155.40	8	156.38	156.00	2	6,756	0.03%
2018/08/13	25	153.04	19	155.32	153.50	6	6,797	0.09%
2018/08/10	7	165.64	10	165.15	165.00	-3	6,750	-0.04%
2018/08/09	5	165.30	6	163.75	165.00	-1	6,737	-0.01%
2018/08/08	16	173.13	27	172.33	169.00	-11	6,766	-0.16%
2018/08/07	9	169.22	19.3	168.65	170.50	-10.3	6,795	-0.15%
2018/08/06	10	164.45	6	165.33	165.00	4	6,891	0.06%
2018/08/03	8.1	159.09	16	161.06	162.00	-8	6,882	-0.12%
2018/08/02	8	155.75	8	153.88	156.00	0	6,867	0.00%
2018/08/01	13	153.96	6	154.58	156.00	7	6,847	0.10%
2018/07/31	12	148.04	12	147.00	148.00	0	6,786	0.00%
2018/07/30	25	151.02	21	151.93	146.00	4	6,718	0.06%
2018/07/27	18.3	162.67	3	160.50	161.00	15.3	6,580	0.23%
2018/07/26	75	167.19	53	167.25	166.00	22	6,546	0.34%
2018/07/25	130.1	169.22	55	169.64	165.00	75.1	6,133	1.22%	大買/
2018/07/24	4	182.50	0	0.00	182.50	4	5,292	0.08%
2018/07/23	4	202.50	0	0.00	202.50	4	5,335	0.07%
2018/07/20	30	230.33	33	229.27	225.00	-3	5,591	-0.05%
2018/07/19	21	227.95	40	228.41	229.50	-19	5,767	-0.33%
2018/07/18	20	227.15	17	226.18	222.00	3	5,691	0.05%
2018/07/17	24	235.17	21	232.45	228.50	3	5,695	0.05%
2018/07/16	29	241.33	29	241.60	239.00	0	5,621	0.00%
2018/07/13	14	237.50	25	234.62	241.00	-11	5,534	-0.20%
2018/07/12	12	217.96	9	219.17	221.00	3	5,439	0.06%
2018/07/11	11	212.36	16	213.16	215.00	-5	5,479	-0.09%
2018/07/10	8	203.81	9	202.72	207.50	-1	5,510	-0.02%
2018/07/09	15	197.13	27	197.87	196.50	-12	5,570	-0.22%
2018/07/06	17	199.79	19	199.71	202.50	-2	5,543	-0.04%
2018/07/05	3	202.17	7	205.21	200.50	-4	5,499	-0.07%
2018/07/04	7	198.43	2	197.25	199.50	5	5,465	0.09%
2018/07/03	26	203.29	12	201.38	194.50	14	5,445	0.26%
2018/07/02	9	222.94	9	218.78	217.00	0	5,376	0.00%
2018/06/29	5	219.40	4	218.88	219.50	1	5,384	0.02%
2018/06/28	6	218.83	15	217.33	216.00	-9	5,355	-0.17%
2018/06/27	10	223.25	13	222.69	219.50	-3	5,370	-0.06%
2018/06/26	7	215.93	3	220.67	228.00	4	5,397	0.07%
2018/06/25	23	226.63	17	222.76	220.00	6	5,449	0.11%
2018/06/22	15	234.33	14	235.79	233.00	1	5,465	0.02%
2018/06/21	8	242.31	8	241.06	238.50	0	5,495	0.00%
2018/06/20	5	235.20	8	232.44	238.00	-3	5,581	-0.05%
2018/06/19	33	239.89	10	237.35	236.00	23	5,585	0.41%
2018/06/15	8	245.51	14	249.54	245.50	-6	5,595	-0.11%
2018/06/14	12	240.58	9	241.39	241.50	3	5,617	0.05%
2018/06/13	10	247.90	5	247.50	244.50	5	5,659	0.09%
2018/06/12	8	248.19	12	249.17	247.00	-4	5,734	-0.07%
2018/06/11	21	242.67	14	242.89	242.50	7	5,828	0.12%
2018/06/08	51	253.42	29	253.38	251.00	22	5,864	0.38%
2018/06/07	6	273.75	8	272.69	269.50	-2	6,026	-0.03%
2018/06/06	16	270.41	27	271.37	273.00	-11	6,164	-0.18%
2018/06/05	9	261.89	7	260.57	264.00	2	6,168	0.03%
2018/06/04	11	258.05	13	259.88	263.50	-2	6,255	-0.03%
2018/06/01	12	248.96	14	249.57	251.50	-2	6,236	-0.03%
2018/05/31	33	246.58	12	247.08	243.50	21	6,277	0.33%
2018/05/30	47	252.97	484	248.73	248.00	-437	6,181	-7.07%	大賣/鉅額交易
2018/05/29	26	271.98	14	271.61	268.50	12	6,082	0.20%
2018/05/28	226	279.83	44	279.27	279.00	182	6,078	2.99%	大買/鉅額交易
2018/05/25	7	271.57	5	273.70	274.00	2	6,135	0.03%
2018/05/24	225	275.40	28	274.95	273.50	197	6,193	3.18%	大買/鉅額交易
2018/05/23	19	271.00	13	272.04	271.50	6	6,232	0.10%
2018/05/22	51	274.27	50	276.15	274.00	1	6,319	0.02%
2018/05/21	98	269.42	31	271.50	268.50	67	6,363	1.05%
2018/05/18	21	260.55	12	258.00	257.00	9	6,358	0.14%
2018/05/17	25	266.06	25	266.86	265.00	0	6,502	0.00%
2018/05/16	26	270.90	25	271.86	265.00	1	6,546	0.02%
2018/05/15	88	273.65	70	272.44	269.00	18	6,644	0.27%
2018/05/14	24	273.71	36	276.99	286.50	-12	6,681	-0.18%
2018/05/11	8	263.94	15	259.17	263.00	-7	6,557	-0.11%
2018/05/10	11	252.91	4	252.88	257.00	7	6,655	0.11%
2018/05/09	10	241.65	5	238.50	243.00	5	6,712	0.07%
2018/05/08	23	238.57	14	237.71	240.00	9	6,785	0.13%
2018/05/07	10	236.15	4	235.25	230.00	6	6,956	0.09%
2018/05/04	2	236.00	3	236.67	236.50	-1	7,036	-0.01%
2018/05/03	4	235.63	12	238.75	232.00	-8	7,172	-0.11%
2018/05/02	14	232.08	16	233.44	232.00	-2	7,288	-0.03%
2018/04/30	8	226.19	14	227.32	224.50	-6	7,445	-0.08%
2018/04/27	3	220.50	13	220.85	222.50	-10	7,569	-0.13%
2018/04/26	57	228.69	28	221.00	218.00	29	7,697	0.38%
2018/04/25	40	232.18	20	231.23	231.00	20	7,572	0.26%
2018/04/24	10.1	254.50	0	0.00	254.50	10.1	7,352	0.14%
2018/04/23	34	286.94	41	284.96	282.50	-7	7,457	-0.09%
2018/04/20	25	302.86	18	301.08	297.50	7	7,500	0.09%
2018/04/19	4	309.38	12	310.13	312.00	-8	7,684	-0.10%
2018/04/18	37	305.28	23	304.65	306.00	14	7,953	0.18%
2018/04/17	18	320.83	11	321.45	311.50	7	7,957	0.09%
2018/04/16	22	331.07	23	330.83	331.00	-1	8,085	-0.01%
2018/04/13	22	319.07	38	319.66	318.50	-16	8,134	-0.20%
2018/04/12	4	310.00	8	312.06	309.50	-4	8,079	-0.05%
2018/04/11	4	309.63	4	309.50	306.50	0	8,184	0.00%
2018/04/10	5	308.20	17	309.06	306.00	-12	8,247	-0.15%
2018/04/09	32	306.84	8	309.25	305.50	24	8,381	0.29%
2018/04/03	33	308.59	30	307.43	308.00	3	8,408	0.04%
2018/04/02	4	313.75	6	313.83	310.50	-2	8,435	-0.02%
2018/03/31	7	314.36	4	313.63	314.50	3	8,487	0.04%
2018/03/30	22	317.77	67	317.31	314.00	-45	8,593	-0.52%
2018/03/29	65	312.58	25	312.72	313.00	40	8,684	0.46%
2018/03/28	42	315.21	90	312.48	308.00	-48	8,665	-0.55%
2018/03/27	37	312.76	353	310.48	313.00	-316	8,632	-3.66%	大賣/鉅額交易
2018/03/26	399	302.40	21	302.62	302.00	378	8,615	4.39%	大買/鉅額交易
2018/03/23	45	295.96	47	295.21	295.00	-2	8,722	-0.02%
2018/03/22	26	315.03	37	315.11	305.00	-11	8,841	-0.12%
2018/03/21	43	316.78	28	316.95	315.00	15	8,986	0.17%
2018/03/20	25	307.34	721	305.80	315.00	-696	9,121	-7.63%	大賣/鉅額交易
2018/03/19	37	318.27	34	316.03	311.00	3	9,411	0.03%
2018/03/16	48	317.82	47	314.97	315.00	1	9,524	0.01%
2018/03/15	80	316.39	64	316.62	321.50	16	9,732	0.16%
2018/03/14	81	311.77	28	313.45	309.50	53	9,709	0.55%
2018/03/13	66	310.14	60	311.70	315.50	6	9,762	0.06%
2018/03/12	8	288.06	110	290.77	297.00	-102	9,644	-1.06%	大賣/鉅額交易
2018/03/09	189	273.49	8	273.88	270.00	181	9,732	1.86%	大買/鉅額交易
2018/03/08	268	273.81	28	271.27	272.50	240	9,865	2.43%	大買/鉅額交易
2018/03/07	218	264.59	16	264.03	265.00	202	9,809	2.06%	大買/鉅額交易
2018/03/06	7	260.00	114	258.37	264.50	-107	9,941	-1.08%	大賣/鉅額交易
2018/03/05	124	253.33	5	251.70	250.50	119	10,400	1.14%	大買/鉅額交易
2018/03/02	12	264.29	8	261.50	260.50	4	10,514	0.04%
2018/03/01	18	267.69	18	268.67	270.00	0	10,555	0.00%
2018/02/27	14	269.79	19	270.47	268.50	-5	10,655	-0.05%
2018/02/26	16	265.84	23	266.46	268.00	-7	10,686	-0.07%
2018/02/23	23	258.57	28	261.34	262.50	-5	10,717	-0.05%
2018/02/22	27	256.19	43	257.66	256.50	-16	10,835	-0.15%
2018/02/21	28	252.80	25	255.24	256.00	3	10,886	0.03%
2018/02/12	58	247.84	41	247.34	243.00	17	10,927	0.16%
2018/02/09	24	234.90	37	237.08	249.50	-13	11,078	-0.12%
2018/02/08	16	238.16	13	238.62	238.00	3	11,004	0.03%
2018/02/07	12	249.46	34	248.54	242.50	-22	10,967	-0.20%
2018/02/06	93	241.83	48	235.43	235.00	45	10,913	0.41%
2018/02/05	38	255.14	20	256.10	256.50	18	10,879	0.17%
2018/02/02	21	262.05	413	264.08	263.00	-392	10,909	-3.59%	大賣/鉅額交易
2018/02/01	178	259.66	50	260.57	258.50	128	10,886	1.18%	大買/鉅額交易
2018/01/31	293	257.38	49	254.97	261.00	244	10,866	2.25%	大買/鉅額交易
2018/01/30	15	257.40	26	256.12	252.00	-11	10,866	-0.10%
2018/01/29	17	243.44	36.1	245.38	252.00	-19.1	10,798	-0.18%
2018/01/26	44	240.72	30	242.72	239.50	14	10,843	0.13%
2018/01/25	57.1	247.85	41	247.62	240.00	16.1	10,798	0.15%
2018/01/24	63	248.92	58.8	249.23	249.50	4.2	10,780	0.04%
2018/01/23	49	261.68	30	262.68	255.00	19	10,753	0.18%
2018/01/22	46	257.79	50	261.58	269.50	-4	10,826	-0.04%
2018/01/19	59	264.81	47	266.86	259.50	12	10,818	0.11%
2018/01/18	16	275.13	23	274.37	272.50	-7	10,773	-0.06%
2018/01/17	17	269.62	24	269.71	269.00	-7	10,754	-0.07%
2018/01/16	24	267.50	15.1	269.30	269.00	8.9	10,768	0.08%
2018/01/15	44	257.20	70.6	260.19	265.00	-26.6	10,666	-0.25%
2018/01/12	85	258.86	500	257.09	252.50	-415	10,467	-3.96%	大賣/鉅額交易
2018/01/11	35	270.70	36	270.89	269.00	-1	10,245	-0.01%
2018/01/10	31	272.74	23.1	274.60	270.00	8	10,133	0.08%
2018/01/09	33	291.09	29	287.22	280.00	4	10,013	0.04%
2018/01/08	18.1	304.73	36	301.18	299.00	-17.9	9,879	-0.18%
2018/01/05	238	307.92	23	308.41	303.00	215	9,898	2.17%	大買/鉅額交易
2018/01/04	281	304.82	43	304.45	303.50	238	9,955	2.39%	大買/鉅額交易
2018/01/03	148	301.08	57	296.54	304.00	91	9,950	0.91%	大買/
2018/01/02	13	279.58	11	280.05	283.00	2	9,872	0.02%