美食-KY (2723)-元大券商分點個股進出

台股 » 個股 » 美食-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美食-KY

(2723)

可現股當沖

股價
93.5
漲跌
▼1.1
漲幅
-1.16%
成交量
529張
產業
上市觀光類股
309人加入追蹤

立即追蹤
本地時間:13:30(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

美食-KY (2723)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	93.57	6	93.62	93.50	-2	536	-0.37%
2024/11/20	9	94.40	3	93.97	94.60	6	531	1.13%
2024/11/19	22	94.51	11	94.55	94.90	11	525	2.09%
2024/11/18	35	93.48	30	93.58	93.70	5	515	0.97%
2024/11/15	12	92.43	12	92.49	92.10	0	500	0.00%
2024/11/14	4	89.68	11	90.10	89.20	-7	490	-1.43%
2024/11/13	7	90.40	19	90.40	90.50	-12	485	-2.47%
2024/11/12	13	89.42	21	89.69	89.50	-8	479	-1.67%
2024/11/11	3.1	91.11	3	91.70	91.80	0.1	471	0.03%
2024/11/08	3	92.37	3	92.23	91.70	0	474	0.00%
2024/11/07	101	93.05	5	93.04	93.50	96	472	20.33%	大買/
2024/11/06	12	92.69	13.2	92.70	92.80	-1.2	468	-0.26%
2024/11/05	5	91.50	4	91.75	91.50	1	458	0.22%
2024/11/04	10	91.38	10	90.99	90.80	0	456	0.00%
2024/11/01	3	88.97	7	88.81	89.90	-4	465	-0.86%
2024/10/30	4	89.55	4.9	89.17	88.50	-0.9	466	-0.19%
2024/10/29	6	89.42	15	89.65	89.10	-9	468	-1.92%
2024/10/28	10	90.19	4.1	90.46	91.20	5.9	461	1.28%
2024/10/25	1	88.30	3.1	88.39	88.40	-2.1	450	-0.47%
2024/10/24	0	0.00	6.6	88.44	88.30	-6.6	454	-1.45%
2024/10/23	3	88.93	26.4	88.97	88.80	-23.4	455	-5.14%
2024/10/22	3	88.77	22.9	88.78	88.40	-19.9	456	-4.35%
2024/10/21	3	88.47	17	88.68	88.50	-14	465	-3.01%
2024/10/18	18.1	88.44	23.7	88.32	88.30	-5.6	471	-1.18%
2024/10/17	19	88.97	12.4	89.00	89.00	6.6	474	1.40%
2024/10/16	13	88.86	4	88.26	90.10	9	472	1.90%
2024/10/15	19	89.69	15.2	89.39	89.10	3.8	462	0.82%
2024/10/14	10	91.02	9.6	90.51	89.80	0.4	454	0.08%
2024/10/11	46.1	94.28	48	93.57	92.10	-1.9	446	-0.42%
2024/10/09	8	89.68	13.4	89.73	89.00	-5.4	422	-1.29%
2024/10/08	34.3	92.69	38	92.62	91.00	-3.7	416	-0.90%
2024/10/07	47	93.58	43	93.87	95.00	4	396	1.01%
2024/10/04	7.2	91.27	15.1	91.77	92.20	-8	360	-2.20%
2024/10/01	20.1	90.73	21	90.89	91.20	-0.9	350	-0.26%
2024/09/30	42.1	90.60	42	91.22	90.60	0.1	339	0.04%
2024/09/27	42.7	88.91	37	89.58	89.50	5.7	318	1.79%
2024/09/26	14.2	85.17	4	85.30	84.90	10.2	296	3.44%
2024/09/25	18.4	85.26	3	84.77	84.90	15.4	299	5.14%
2024/09/24	2.8	84.35	2	84.60	84.50	0.8	304	0.25%
2024/09/23	11	83.57	2	83.55	83.60	9	307	2.93%
2024/09/20	4	83.38	4	83.50	83.30	0	315	0.00%
2024/09/19	5	82.96	0	0.00	83.10	5	318	1.57%
2024/09/16	2	82.15	2.1	82.57	82.20	-0.1	324	-0.03%
2024/09/13	1.1	80.81	1	82.10	82.10	0.1	328	0.02%
2024/09/12	4	78.78	0.1	79.30	79.30	3.9	332	1.17%
2024/09/11	7	78.44	0	0.00	78.30	7	343	2.05%
2024/09/10	5	77.04	3.8	77.79	76.60	1.2	353	0.35%
2024/09/09	4	76.35	14.6	76.48	77.80	-10.6	357	-2.98%
2024/09/06	1	78.60	5.3	78.12	78.30	-4.3	360	-1.20%
2024/09/05	3	79.20	13.6	79.14	78.30	-10.6	367	-2.89%
2024/09/04	6	79.08	31.5	78.86	78.30	-25.5	379	-6.72%
2024/09/03	1	81.90	1.1	82.53	81.90	-0.1	383	-0.02%
2024/09/02	0	0.00	0.1	82.39	81.90	-0.1	384	-0.02%
2024/08/30	7	82.07	4	82.18	82.70	3	384	0.78%
2024/08/29	3	81.57	3	81.83	81.70	0	386	0.00%
2024/08/28	1	82.10	1	82.20	82.00	0	386	0.00%
2024/08/27	3	82.33	4	82.48	82.60	-1	388	-0.26%
2024/08/26	7.1	81.68	8	81.99	82.30	-0.9	389	-0.22%
2024/08/23	6	79.40	11.9	79.48	80.30	-5.9	387	-1.52%
2024/08/22	1	81.50	1	81.00	81.40	0	387	0.00%
2024/08/21	0	0.00	0.2	80.88	81.00	-0.2	388	-0.04%
2024/08/20	1	80.30	0.8	80.69	80.30	0.2	390	0.06%
2024/08/19	0	80.20	2	80.70	80.70	-2	398	-0.51%
2024/08/16	8	79.95	3	79.97	79.50	5	398	1.26%
2024/08/15	2	79.30	1.6	79.84	79.10	0.4	408	0.09%
2024/08/14	2	79.40	4.4	79.51	79.10	-2.4	413	-0.58%
2024/08/13	6	79.20	5.7	79.44	79.30	0.3	416	0.06%
2024/08/12	7	79.13	6.5	79.59	79.40	0.5	418	0.12%
2024/08/09	3	80.63	12	80.39	80.60	-9	419	-2.14%
2024/08/08	4	78.93	6.4	78.71	79.00	-2.4	421	-0.57%
2024/08/07	4	77.95	4.1	77.68	79.30	-0.1	431	-0.03%
2024/08/06	32	75.35	32.2	75.73	75.70	-0.2	436	-0.05%
2024/08/05	35	76.70	40.2	77.49	76.20	-5.2	428	-1.20%
2024/08/02	6	81.75	16.2	82.23	81.40	-10.2	413	-2.47%
2024/08/01	2	83.05	4	83.18	83.10	-2	408	-0.49%
2024/07/31	2	82.50	22.4	82.64	82.90	-20.4	409	-4.99%
2024/07/30	4	82.28	3	82.68	83.00	1	412	0.25%
2024/07/29	6	83.28	5	83.25	82.60	1	413	0.23%
2024/07/26	5	82.48	19.3	82.69	82.90	-14.3	410	-3.48%
2024/07/23	12	82.74	7.7	82.81	83.40	4.3	422	1.02%
2024/07/22	39.1	82.59	34	83.19	82.00	5.1	422	1.20%
2024/07/19	10	85.42	9.7	85.68	85.10	0.3	414	0.07%
2024/07/17	4	85.75	5.3	86.15	85.70	-1.3	402	-0.33%
2024/07/15	1	85.40	1.3	85.81	85.30	-0.3	412	-0.08%
2024/07/12	2.4	85.56	1	86.00	85.80	1.4	415	0.33%
2024/07/11	3	85.20	3.4	85.46	85.30	-0.4	416	-0.10%
2024/07/10	2	85.55	2	85.84	85.20	0	429	0.00%
2024/07/09	4	85.50	5.5	85.51	85.10	-1.5	429	-0.34%
2024/07/08	7	85.87	7.3	86.11	85.60	-0.3	429	-0.07%
2024/07/05	1	86.20	0.6	86.45	86.50	0.4	428	0.09%
2024/07/04	0	0.00	0.3	86.20	86.10	-0.3	425	-0.07%
2024/07/03	7	85.17	3.5	85.36	85.10	3.5	426	0.82%
2024/07/02	5	85.44	33	85.36	85.20	-28	428	-6.53%
2024/07/01	3	86.07	1.6	86.31	85.90	1.4	425	0.33%
2024/06/28	15	85.92	13.6	85.96	86.10	1.4	424	0.34%
2024/06/27	11	86.46	15.2	86.69	86.50	-4.2	420	-1.00%
2024/06/26	7	87.06	5.8	87.34	87.00	1.2	415	0.28%
2024/06/25	4.1	87.05	5.8	87.14	87.20	-1.8	414	-0.43%
2024/06/24	3	87.67	4.2	87.86	87.50	-1.2	410	-0.29%
2024/06/21	3	87.97	3.2	88.32	88.00	-0.2	411	-0.04%
2024/06/20	9	87.82	4.8	87.89	87.90	4.2	414	1.02%
2024/06/19	14	87.84	7.3	88.09	87.70	6.7	413	1.62%
2024/06/18	8	88.65	7.2	89.01	88.30	0.8	416	0.20%
2024/06/17	1	90.70	2.4	90.75	91.70	-1.4	417	-0.33%
2024/06/14	3	90.27	3.2	90.64	90.50	-0.2	416	-0.04%
2024/06/13	1	90.20	0.7	90.52	90.10	0.3	436	0.08%
2024/06/12	5	90.96	4.9	90.71	90.30	0.1	443	0.01%
2024/06/11	4	90.63	5.9	91.34	90.50	-1.9	451	-0.43%
2024/06/07	2	91.25	4.4	91.42	91.80	-2.4	449	-0.54%
2024/06/06	0	0.00	12.3	91.09	90.90	-12.3	458	-2.68%
2024/06/05	1	91.00	4.1	91.15	91.20	-3.1	465	-0.66%
2024/06/03	1	91.00	1	91.39	90.80	0	478	-0.01%
2024/05/31	3	91.23	2.4	91.01	90.80	0.6	491	0.12%
2024/05/29	5	91.08	3	91.50	91.00	2	499	0.40%
2024/05/28	3	91.60	4	91.23	92.20	-1	498	-0.20%
2024/05/27	4	90.40	3.3	90.55	90.40	0.7	500	0.14%
2024/05/24	2	89.75	2.8	89.74	90.30	-0.8	515	-0.15%
2024/05/23	3	90.43	6.1	90.67	90.00	-3.1	521	-0.60%
2024/05/22	3	91.00	2.6	91.09	90.90	0.4	518	0.07%
2024/05/21	16	91.11	26.8	90.89	91.20	-10.8	526	-2.05%
2024/05/20	10	91.71	4.4	91.87	91.50	5.6	531	1.05%
2024/05/17	0	0.00	0	92.50	92.10	0	540	0.00%
2024/05/16	3	92.70	1.9	93.01	92.80	1.1	555	0.20%
2024/05/15	10	92.65	3.3	92.67	92.40	6.7	588	1.14%
2024/05/14	1	92.60	2	92.65	92.50	-1	593	-0.17%
2024/05/13	61	93.37	3	92.53	93.40	58	594	9.76%
2024/05/10	7	90.81	6	91.17	91.80	1	588	0.17%
2024/05/09	2	90.60	2.1	91.22	90.60	-0.1	581	-0.02%
2024/05/08	2	91.30	1.7	91.05	90.80	0.3	584	0.05%
2024/05/07	1	91.30	1.4	91.74	91.30	-0.4	588	-0.06%
2024/05/06	1	91.80	1.6	91.84	91.80	-0.6	592	-0.10%
2024/05/03	1	91.20	5	91.24	91.20	-4	596	-0.67%
2024/05/02	7	92.01	23	91.63	92.20	-16	596	-2.68%
2024/04/30	3	90.90	2.1	91.69	90.90	0.9	600	0.15%
2024/04/29	10.1	90.92	8	91.31	91.70	2.1	600	0.35%
2024/04/26	3	89.30	2	89.20	89.30	1	596	0.17%
2024/04/25	5	90.04	4	89.95	89.20	1	600	0.17%
2024/04/24	14.1	89.61	5	89.74	89.70	9.1	611	1.49%
2024/04/23	11	89.05	3	88.97	89.20	8	630	1.27%
2024/04/22	18	88.18	7.4	88.11	88.60	10.6	650	1.63%
2024/04/19	12	87.13	25.5	87.50	87.20	-13.5	658	-2.05%
2024/04/18	2	88.60	1.2	88.51	89.00	0.8	650	0.13%
2024/04/17	6	88.50	11.1	88.64	88.70	-5.1	651	-0.79%
2024/04/16	13	88.39	14.3	89.29	88.10	-1.3	667	-0.20%
2024/04/15	1	90.30	1.3	90.82	90.30	-0.3	664	-0.04%
2024/04/12	0	0.00	3	90.77	90.60	-3	679	-0.45%
2024/04/11	1	91.30	0	0.00	91.30	1	681	0.15%
2024/04/10	3	90.33	0	0.00	90.20	3	686	0.44%
2024/04/09	2	89.80	0	90.38	90.10	2	700	0.28%
2024/04/08	2	89.70	2	91.50	89.70	0	707	0.00%
2024/04/03	6	91.55	29	91.52	91.20	-23	737	-3.12%
2024/04/02	2	92.25	4	92.53	91.80	-2	744	-0.27%
2024/04/01	1	93.10	1	92.80	92.80	0	744	0.00%
2024/03/28	8	92.60	7	92.67	92.30	1	746	0.13%
2024/03/26	6	91.62	7	91.31	91.00	-1	748	-0.13%
2024/03/25	4	91.63	4	92.58	91.60	0	753	0.00%
2024/03/21	94	92.77	8	92.56	92.50	86	765	11.24%
2024/03/20	7	91.50	9	90.44	92.00	-2	768	-0.26%
2024/03/19	4	90.75	201	90.85	90.60	-197	765	-25.74%	大賣/鉅額交易
2024/03/18	5.4	91.24	5	90.96	91.20	0.4	767	0.05%
2024/03/15	17	88.49	24.4	88.64	88.60	-7.4	749	-0.99%
2024/03/14	19	89.20	34.2	89.19	89.20	-15.2	753	-2.02%
2024/03/13	5	89.60	4.2	89.83	89.50	0.8	754	0.11%
2024/03/12	15	89.79	13.9	89.95	89.90	1.1	757	0.15%
2024/03/11	8	88.03	18	88.22	88.50	-10	743	-1.35%
2024/03/08	13	87.41	10.4	87.81	87.20	2.6	758	0.34%
2024/03/07	5	87.40	16.4	87.52	87.90	-11.4	755	-1.50%
2024/03/06	21	87.51	31.8	87.67	87.70	-10.8	749	-1.45%
2024/03/05	11	88.34	43	88.43	88.00	-32	769	-4.16%
2024/03/04	7	88.59	23.1	88.80	88.60	-16.1	767	-2.10%
2024/03/01	4	88.83	11.7	89.03	89.10	-7.7	766	-1.01%
2024/02/29	17	88.41	11.9	88.47	88.60	5.1	767	0.67%
2024/02/27	32	88.78	44.7	88.73	88.20	-12.7	766	-1.66%
2024/02/26	14	89.89	23.2	90.14	89.70	-9.2	759	-1.21%
2024/02/23	2	89.85	13.6	90.20	90.00	-11.6	755	-1.54%
2024/02/22	8	90.15	23.9	90.23	90.10	-15.9	759	-2.09%
2024/02/21	26	90.20	75.6	90.09	90.70	-49.6	766	-6.47%
2024/02/20	26	89.83	229.8	89.88	89.90	-203.8	774	-26.30%	大賣/鉅額交易
2024/02/19	38.1	90.45	44.8	90.94	90.30	-6.7	798	-0.84%
2024/02/16	100.8	89.45	148.3	89.95	90.80	-47.5	809	-5.87%	大賣/
2024/02/15	18	94.33	16.7	94.84	94.20	1.3	794	0.17%
2024/02/05	4	95.40	5.2	95.68	95.70	-1.2	796	-0.16%
2024/02/02	9	95.69	9.1	95.69	95.60	-0.1	825	-0.01%
2024/02/01	3	95.90	3.9	95.87	96.10	-0.9	823	-0.11%
2024/01/31	1	95.50	0.9	96.20	95.80	0.1	823	0.01%
2024/01/30	0	0.00	0	97.20	96.50	0	824	0.00%
2024/01/29	6	97.85	8.2	97.71	97.80	-2.2	821	-0.27%
2024/01/26	3	96.73	2.2	97.09	97.30	0.8	821	0.09%
2024/01/25	2	96.75	4.2	96.82	96.70	-2.2	818	-0.27%
2024/01/24	1	97.10	11	97.37	97.20	-10	824	-1.21%
2024/01/23	0	0.00	0	96.50	96.70	0	822	0.00%
2024/01/22	16	96.09	18.1	96.37	95.80	-2.1	824	-0.25%
2024/01/19	4	95.55	5.7	95.35	96.40	-1.7	821	-0.21%
2024/01/18	18	94.42	17.8	95.03	94.20	0.2	828	0.02%
2024/01/17	44	95.76	15.5	96.35	95.60	28.5	820	3.48%
2024/01/16	30	97.13	28.7	97.62	96.90	1.3	806	0.16%
2024/01/15	11	98.51	10.5	98.84	98.30	0.5	788	0.06%
2024/01/12	1	99.20	1.3	99.30	99.40	-0.3	779	-0.04%
2024/01/11	6	98.87	1.4	99.14	98.80	4.6	779	0.59%
2024/01/10	30	98.63	32.8	98.87	98.30	-2.8	781	-0.36%
2024/01/09	52	100.31	48	100.35	100.00	4	765	0.53%
2024/01/08	25	102.24	24	102.27	102.00	1	757	0.13%
2024/01/05	8	100.81	10.1	100.85	101.00	-2.1	744	-0.28%
2024/01/04	11	99.89	14	99.74	99.50	-3	740	-0.41%
2024/01/03	8	101.38	17.1	101.09	100.50	-9.1	736	-1.24%
2024/01/02	21	101.95	26.5	101.89	102.00	-5.5	726	-0.76%
2023/12/29	59	101.87	57.8	101.91	101.50	1.2	722	0.17%
2023/12/28	17	99.99	23	100.31	100.50	-6	690	-0.87%
2023/12/27	8	99.23	7.3	99.48	99.30	0.7	683	0.11%
2023/12/26	0	0.00	0.7	99.36	99.20	-0.7	684	-0.10%
2023/12/25	0	0.00	0.1	99.47	99.30	-0.1	688	-0.02%
2023/12/22	6	98.45	7.8	98.89	98.20	-1.8	691	-0.26%
2023/12/21	4	98.93	3.3	98.84	98.90	0.7	695	0.10%
2023/12/20	12	98.97	6.6	99.04	99.30	5.4	691	0.79%
2023/12/19	5	98.04	8.1	98.51	98.30	-3.1	687	-0.45%
2023/12/18	10	99.33	11.3	99.82	99.00	-1.3	690	-0.19%
2023/12/15	7.1	99.64	9	99.61	99.80	-1.9	683	-0.28%
2023/12/14	8	98.30	11.2	98.38	98.10	-3.2	676	-0.47%
2023/12/13	16	97.30	25.2	97.57	97.10	-9.2	675	-1.37%
2023/12/12	6	98.17	14.5	98.47	98.00	-8.5	669	-1.27%
2023/12/11	15	97.83	17.9	98.17	98.00	-2.9	666	-0.44%
2023/12/08	24	98.03	28.3	98.69	97.60	-4.3	654	-0.65%
2023/12/07	16	99.18	14.2	99.08	98.70	1.8	642	0.27%
2023/12/06	11	100.00	10.4	99.86	99.90	0.6	635	0.10%
2023/12/05	39	99.31	38.8	99.88	99.00	0.2	634	0.03%
2023/12/04	6	101.50	7	101.79	101.00	-1	613	-0.16%
2023/12/01	9.3	100.69	11.3	101.15	101.50	-2	614	-0.33%
2023/11/30	35	100.53	35.7	100.60	100.00	-0.7	614	-0.12%
2023/11/29	5	101.70	5	101.80	101.50	0	593	0.00%
2023/11/28	6	102.08	6.5	102.23	102.50	-0.5	590	-0.08%
2023/11/27	9	101.94	7.1	102.29	101.50	1.9	591	0.32%
2023/11/24	15	102.47	19.4	102.85	102.00	-4.4	591	-0.75%
2023/11/22	11	103.45	12.1	103.51	103.00	-1.1	694	-0.16%
2023/11/21	27	102.22	27.1	102.41	102.50	-0.1	713	-0.01%
2023/11/20	22	102.86	20.4	103.19	102.50	1.6	712	0.23%
2023/11/17	39	105.14	41	105.44	105.00	-2	699	-0.29%
2023/11/16	63.1	105.43	60.5	106.16	104.50	2.5	689	0.36%
2023/11/15	75.1	102.90	48.2	102.75	103.50	26.9	663	4.05%
2023/11/14	31	98.65	124.4	98.69	98.30	-93.4	640	-14.59%	大賣/
2023/11/13	11	99.98	143.8	100.06	99.50	-132.8	629	-21.12%	大賣/鉅額交易
2023/11/10	69	102.80	198.8	102.52	101.00	-129.8	630	-20.60%	大賣/鉅額交易
2023/11/09	29	101.43	7.4	101.48	101.50	21.6	606	3.56%
2023/11/08	4	101.50	9.6	101.22	100.50	-5.6	620	-0.91%
2023/11/07	10	102.25	10	102.68	102.00	0	624	0.00%
2023/11/06	10	102.55	11	102.82	102.50	-1	628	-0.16%
2023/11/03	13	101.88	22.2	101.30	101.00	-9.2	628	-1.46%
2023/11/02	12	100.33	21	100.85	101.00	-9	631	-1.43%
2023/11/01	1	98.10	1.1	99.82	99.80	-0.1	635	-0.02%
2023/10/31	13	97.88	12.3	98.09	97.20	0.7	635	0.11%
2023/10/30	10	97.69	9.3	97.61	96.80	0.7	641	0.11%
2023/10/27	2.2	96.82	6	97.98	98.30	-3.8	645	-0.59%
2023/10/26	14	95.98	26.4	96.41	95.40	-12.4	645	-1.92%
2023/10/25	4	98.25	4.9	98.44	98.00	-0.9	638	-0.15%
2023/10/24	12	97.68	14.9	97.97	97.30	-2.9	639	-0.45%
2023/10/23	0	0.00	5	99.72	99.00	-5	638	-0.78%
2023/10/20	3	98.87	4.8	99.13	98.90	-1.8	646	-0.28%
2023/10/19	2	99.40	6.4	99.80	99.70	-4.4	651	-0.67%
2023/10/18	20	99.82	12.2	99.85	100.00	7.8	657	1.19%
2023/10/17	1	100.50	5.2	100.72	100.00	-4.2	662	-0.63%
2023/10/16	5	101.70	8.8	102.12	101.50	-3.8	662	-0.57%
2023/10/13	3	102.34	6.7	102.81	102.00	-3.7	669	-0.55%
2023/10/12	3	103.50	5	103.31	103.50	-2	676	-0.30%
2023/10/11	37	102.86	35.5	102.82	102.50	1.5	683	0.22%
2023/10/06	3	104.83	4.7	105.39	104.00	-1.7	685	-0.25%
2023/10/05	3	105.50	6.9	105.61	105.00	-3.9	711	-0.55%
2023/10/04	10	104.90	16.6	105.12	104.50	-6.6	729	-0.91%
2023/10/03	22	107.45	1.6	107.20	106.50	20.4	728	2.80%
2023/10/02	20	108.43	1	108.51	108.50	19	737	2.57%
2023/09/28	21	106.60	2.6	106.34	105.50	18.4	742	2.47%
2023/09/27	9	105.83	15	105.48	105.50	-6	749	-0.80%
2023/09/26	7	107.07	7.7	107.86	106.00	-0.7	758	-0.09%
2023/09/25	7	109.57	3	110.17	109.00	4	766	0.52%
2023/09/22	5	109.10	1.6	109.08	108.50	3.4	768	0.44%
2023/09/21	12	109.46	12.4	110.06	108.50	-0.4	768	-0.05%
2023/09/20	7	113.21	2.5	112.60	112.00	4.5	763	0.59%
2023/09/19	143	112.57	13.2	113.16	111.50	129.8	767	16.90%	大買/鉅額交易
2023/09/18	2	113.25	3.4	113.79	113.50	-1.4	770	-0.18%
2023/09/15	2	111.00	2.3	111.71	110.50	-0.3	779	-0.04%
2023/09/14	9	112.72	4.1	113.13	112.00	5	777	0.64%
2023/09/13	1	111.50	1.3	113.28	112.00	-0.3	780	-0.04%
2023/09/12	1	112.00	1.3	111.89	111.50	-0.3	789	-0.03%
2023/09/11	8	111.13	1.8	111.72	110.00	6.2	795	0.78%
2023/09/08	7	112.86	4.1	113.00	113.50	3	796	0.37%
2023/09/07	7	112.00	7.8	112.01	112.50	-0.8	800	-0.10%
2023/09/06	8	112.94	16.3	112.64	112.50	-8.3	824	-1.01%
2023/09/05	9	113.67	2.2	114.23	112.50	6.8	862	0.79%
2023/09/04	9	116.39	8.5	116.64	114.50	0.5	885	0.05%
2023/09/01	9	114.83	5.4	114.65	114.50	3.6	890	0.40%
2023/08/31	7	113.21	0.4	113.62	113.00	6.6	896	0.73%
2023/08/30	11	113.77	4.2	113.76	114.00	6.8	903	0.75%
2023/08/29	25	112.52	6.2	112.58	112.50	18.8	912	2.05%
2023/08/28	193	115.12	191.9	116.39	111.50	1.1	920	0.12%	大買/大賣/
2023/08/25	56	112.62	61.2	113.20	117.00	-5.2	842	-0.62%
2023/08/24	8	106.75	8.2	106.83	106.50	-0.2	845	-0.03%
2023/08/23	4	108.00	3.9	108.29	108.00	0.1	857	0.01%
2023/08/22	7	107.07	6.4	107.50	107.50	0.6	884	0.07%
2023/08/21	9	108.83	9	109.56	108.00	0	886	0.00%
2023/08/18	3	111.33	8	111.44	111.00	-5	889	-0.56%
2023/08/17	9	111.28	8	112.10	111.00	1	895	0.12%
2023/08/16	6	110.75	83.9	110.69	111.50	-77.9	893	-8.71%
2023/08/15	3	112.50	37.4	112.14	113.00	-34.4	905	-3.80%
2023/08/14	12	113.13	41.2	113.19	112.00	-29.2	924	-3.16%
2023/08/11	3	117.83	5.1	117.82	118.50	-2.1	927	-0.23%
2023/08/10	2	117.00	3.2	116.28	116.50	-1.2	938	-0.13%
2023/08/09	2	117.75	4.1	117.76	118.50	-2.1	951	-0.22%
2023/08/08	4	117.63	10.2	117.32	117.50	-6.2	989	-0.62%
2023/08/07	3	118.67	5	119.45	119.00	-2	1,033	-0.19%
2023/08/04	2	120.75	6.8	120.78	121.50	-4.8	1,042	-0.46%
2023/08/02	3	120.50	15.2	119.76	120.00	-12.2	1,043	-1.17%
2023/08/01	3	121.84	3.1	121.84	121.50	0	1,043	0.00%
2023/07/31	1.1	123.90	1.6	123.38	123.50	-0.6	1,060	-0.05%
2023/07/28	6	123.67	3.7	121.27	121.00	2.3	1,075	0.22%
2023/07/27	20	124.00	6.4	124.33	123.50	13.6	1,082	1.25%
2023/07/26	3	121.50	3.1	121.38	121.50	-0.1	1,082	-0.01%
2023/07/25	7	120.79	6.7	120.72	121.50	0.3	1,095	0.03%
2023/07/24	6	121.50	5.7	122.01	121.00	0.3	1,092	0.03%
2023/07/21	8	124.44	8.4	124.87	124.00	-0.4	1,097	-0.04%
2023/07/20	4	124.50	4	125.00	124.50	0	1,119	0.00%
2023/07/19	2	124.50	1.7	124.95	123.50	0.3	1,135	0.02%
2023/07/18	9	124.67	10.8	125.67	124.50	-1.8	1,151	-0.16%
2023/07/17	8	126.56	81.5	127.07	127.00	-73.5	1,201	-6.12%
2023/07/14	5.1	130.71	3.7	131.33	128.50	1.5	1,311	0.11%
2023/07/13	1	129.00	4	129.38	130.00	-3	1,336	-0.22%
2023/07/12	17.1	128.21	14	128.53	127.50	3.1	1,347	0.23%
2023/07/11	7	133.57	8.8	134.35	133.00	-1.8	1,335	-0.13%
2023/07/10	0	0.00	13	137.23	136.50	-13	1,328	-0.98%
2023/07/07	1	137.50	83	135.62	137.50	-82	1,362	-6.02%
2023/07/06	2	137.50	12.2	139.29	137.50	-10.2	1,367	-0.74%
2023/07/05	4	140.00	24.3	140.23	140.00	-20.3	1,366	-1.49%
2023/07/04	7	138.14	68.4	137.99	138.50	-61.4	1,375	-4.47%
2023/07/03	13	140.46	18.5	141.13	140.00	-5.5	1,392	-0.39%
2023/06/30	1	143.50	10.2	142.28	143.50	-9.2	1,423	-0.64%
2023/06/29	8	143.69	6	142.25	143.50	2	1,482	0.13%
2023/06/28	9	144.94	3.8	145.11	143.50	5.2	1,602	0.33%
2023/06/27	1	145.50	0	0.00	145.00	1	1,709	0.06%
2023/06/26	15	143.47	4.3	144.73	143.50	10.7	1,768	0.61%
2023/06/21	8	148.63	11	149.36	147.50	-3	1,815	-0.17%
2023/06/19	0	0.00	2.1	150.53	151.00	-2.1	1,823	-0.11%
2023/06/16	4	151.00	1.6	151.51	150.00	2.4	1,830	0.13%
2023/06/15	4	151.00	4	151.13	154.00	0	1,826	0.00%
2023/06/14	8	152.19	3	151.83	151.50	5	1,834	0.27%
2023/06/13	16	153.56	4.4	153.48	152.00	11.6	1,851	0.62%
2023/06/12	9.1	157.87	22.5	157.80	152.00	-13.3	1,860	-0.72%
2023/06/09	59	160.87	45	159.54	162.00	14	1,876	0.75%
2023/06/08	39.1	156.12	5	156.60	156.00	34.1	1,861	1.83%
2023/06/07	10.3	154.75	2	153.00	154.50	8.3	1,879	0.44%
2023/06/06	2	151.50	2	152.00	151.50	0	1,882	0.00%
2023/06/05	13	151.65	2	151.75	150.50	11	1,912	0.58%
2023/06/02	21	149.88	12	149.75	150.50	9	1,924	0.47%
2023/06/01	18	149.50	19.1	149.71	148.50	-1.1	1,929	-0.06%
2023/05/31	41	147.52	11.3	147.69	149.00	29.7	1,932	1.54%
2023/05/30	6	148.00	5.4	148.95	147.50	0.6	1,923	0.03%
2023/05/29	3	153.00	3.1	153.38	152.50	-0.1	1,928	-0.01%
2023/05/26	6	155.00	69	156.09	154.00	-63	1,934	-3.26%
2023/05/25	2	160.50	2.1	159.57	160.50	-0.1	1,941	0.00%
2023/05/24	25	163.26	7	163.21	164.00	18	1,974	0.91%
2023/05/23	10	163.40	16	161.88	162.50	-6	2,005	-0.30%
2023/05/22	9	163.00	10	162.80	161.50	-1	2,034	-0.05%
2023/05/19	20	163.63	13	163.62	163.50	7	2,060	0.34%
2023/05/18	19	160.97	21	159.93	162.00	-2	2,095	-0.10%
2023/05/17	107	163.27	7	161.93	163.50	100	2,268	4.41%	大買/
2023/05/16	16	159.38	6	159.92	159.50	10	2,358	0.42%
2023/05/15	7	160.86	37	158.50	156.50	-30	2,361	-1.27%
2023/05/12	52	162.73	9	158.28	163.50	43	2,356	1.83%
2023/05/11	13	157.96	13	157.92	158.00	0	2,330	0.00%
2023/05/10	4	152.38	4	153.50	151.50	0	2,293	0.00%
2023/05/09	3	152.50	7	154.00	152.50	-4	2,295	-0.17%
2023/05/08	4	157.50	16	156.09	154.50	-12	2,314	-0.52%
2023/05/05	8	158.69	8.2	159.39	158.50	-0.2	2,315	-0.01%
2023/05/04	2	158.00	2	157.25	158.00	0	2,313	0.00%
2023/05/03	4	155.88	1	155.00	156.00	3	2,348	0.13%
2023/05/02	13.4	157.11	1	156.00	155.00	12.4	2,356	0.53%
2023/04/28	30	154.40	1	153.00	155.50	29	2,370	1.22%
2023/04/27	6	148.75	9	148.89	150.00	-3	2,361	-0.13%
2023/04/26	35	150.03	58	149.79	150.00	-23	2,368	-0.97%
2023/04/25	26	153.06	22	152.95	150.50	4	2,386	0.17%
2023/04/24	42	156.38	42	157.51	154.50	0	2,398	0.00%
2023/04/21	6	155.83	14	156.21	152.00	-8	2,391	-0.33%
2023/04/20	24	159.25	31.1	159.06	159.50	-7.1	2,389	-0.30%
2023/04/19	71	165.34	41	164.56	162.50	30	2,374	1.26%
2023/04/18	6	155.17	9	155.56	155.50	-3	2,281	-0.13%
2023/04/17	2	151.50	5	151.20	151.00	-3	2,303	-0.13%
2023/04/14	0	0.00	0	150.00	148.50	0	2,334	0.00%
2023/04/13	30	147.45	57.4	146.98	146.50	-27.4	2,365	-1.16%
2023/04/12	13	147.42	0	0.00	147.50	13	2,407	0.54%
2023/04/11	3	141.33	6.8	142.72	140.50	-3.8	2,457	-0.15%
2023/04/10	5	139.80	7.2	140.00	140.00	-2.2	2,557	-0.09%
2023/04/07	7	140.29	10.6	139.93	138.50	-3.6	2,613	-0.14%
2023/04/06	24	140.56	30.3	140.68	141.00	-6.3	2,606	-0.24%
2023/03/31	21	141.67	79.1	142.20	145.00	-58.1	2,579	-2.25%
2023/03/30	37	143.78	83.5	143.70	143.50	-46.5	2,539	-1.83%
2023/03/29	180	142.11	139.1	141.51	146.00	40.9	2,482	1.65%	大買/大賣/
2023/03/28	175	143.49	96.9	144.19	141.50	78.1	2,371	3.29%	大買/
2023/03/27	167	142.32	216	141.60	141.50	-49	2,264	-2.16%	大買/大賣/
2023/03/24	36	156.86	56	155.92	157.00	-20	2,213	-0.90%
2023/03/23	1	149.00	1	147.00	149.00	0	2,167	0.00%
2023/03/22	3	146.00	23	146.04	148.00	-20	2,175	-0.92%
2023/03/21	3	146.50	6	147.08	146.00	-3	2,195	-0.14%
2023/03/20	7.1	146.64	7	147.64	146.50	0.1	2,216	0.01%
2023/03/17	12	145.96	14	145.68	146.50	-2	2,259	-0.09%
2023/03/16	9	142.94	17.1	143.79	143.50	-8.1	2,284	-0.35%
2023/03/15	6	149.42	22	148.91	148.00	-16	2,309	-0.69%
2023/03/14	21	149.40	22	149.52	148.50	-1	2,362	-0.04%
2023/03/13	61	143.06	203	141.35	146.50	-142	2,388	-5.94%	大賣/鉅額交易
2023/03/10	19	145.61	171	148.12	144.50	-152	2,427	-6.26%	大賣/鉅額交易
2023/03/09	8	151.19	12	150.96	151.50	-4	2,468	-0.16%
2023/03/08	26	152.60	73.2	152.09	153.00	-47.2	2,514	-1.88%
2023/03/07	7	157.50	5.2	157.13	156.50	1.8	2,494	0.07%
2023/03/06	20.2	157.12	3.3	156.54	156.50	16.9	2,482	0.68%
2023/03/03	25	160.82	7.1	159.87	157.50	17.9	2,470	0.72%
2023/03/02	9	161.28	9.3	162.04	158.50	-0.3	2,449	-0.01%
2023/03/01	9	157.44	45	158.12	161.50	-36	2,435	-1.48%
2023/02/24	18	158.67	85	159.04	158.00	-67	2,413	-2.78%
2023/02/23	40	163.24	20	160.30	162.00	20	2,392	0.84%
2023/02/22	69	159.10	22.6	158.84	160.50	46.4	2,372	1.96%
2023/02/21	24	155.13	30	155.67	156.50	-6	2,352	-0.25%
2023/02/20	79	159.82	86	160.66	160.00	-7	2,355	-0.30%
2023/02/17	34	162.01	6	160.92	162.50	28	2,325	1.20%
2023/02/16	83.1	159.52	187	158.95	160.00	-104	2,338	-4.45%	大賣/鉅額交易
2023/02/15	441.2	165.84	433	166.29	158.50	8.2	2,294	0.36%	大買/大賣/
2023/02/14	308	167.66	208	167.73	168.00	100	2,100	4.76%	大買/大賣/
2023/02/13	51	152.88	93	153.83	153.00	-42	1,994	-2.11%
2023/02/10	0	0.00	9	154.17	152.00	-9	1,982	-0.45%
2023/02/09	0	0.00	114	155.10	154.50	-114	1,982	-5.75%	大賣/鉅額交易
2023/02/08	0	0.00	13	154.35	155.00	-13	1,976	-0.66%
2023/02/07	68	154.96	68	152.98	155.00	0	1,965	0.00%
2023/02/06	4	152.12	4	152.00	152.50	0	1,944	0.00%
2023/02/03	5	148.40	3	149.17	147.50	2	1,919	0.10%
2023/02/02	3.3	150.19	5.3	149.74	149.50	-2	1,911	-0.10%
2023/02/01	23	156.85	27	156.22	153.50	-4	1,891	-0.21%
2023/01/31	10	151.30	0	0.00	150.50	10	1,842	0.54%
2023/01/30	1.3	146.23	5	145.90	148.50	-3.7	1,828	-0.20%
2023/01/17	5	144.30	20	144.00	144.50	-15	1,811	-0.83%
2023/01/13	63	146.37	68	146.50	146.50	-5	1,816	-0.28%
2023/01/12	71	146.77	71	141.50	147.00	0	1,795	0.00%
2023/01/11	1	142.50	1.3	143.54	141.50	-0.3	1,758	-0.02%
2023/01/10	4	145.00	23	142.85	141.00	-19	1,748	-1.09%
2023/01/09	24	142.33	413	140.74	143.50	-389	1,742	-22.32%	大賣/鉅額交易
2023/01/06	1	140.00	231	138.65	139.00	-230	1,702	-13.51%	大賣/鉅額交易
2023/01/05	6	142.50	4	143.07	140.00	2	1,686	0.12%
2023/01/04	122	146.22	2.9	146.09	146.00	119.2	1,644	7.25%	大買/鉅額交易
2023/01/03	46	146.00	228.2	144.18	146.00	-182.2	1,612	-11.30%	大賣/鉅額交易
2022/12/30	251	151.03	2	149.75	151.50	249	1,571	15.84%	大買/鉅額交易
2022/12/29	88	144.62	304.6	144.58	145.00	-216.6	1,518	-14.26%	大賣/鉅額交易
2022/12/28	171	154.23	100	149.13	154.00	71	1,440	4.93%	大買/
2022/12/27	63	148.48	62	146.14	145.50	1	1,331	0.07%
2022/12/26	8	142.00	2	140.00	142.00	6	1,275	0.47%
2022/12/23	0	0.00	13	138.19	139.00	-13	1,279	-1.02%
2022/12/22	0	0.00	5	139.40	138.00	-5	1,300	-0.38%
2022/12/21	0	0.00	10	138.60	139.00	-10	1,308	-0.76%
2022/12/20	0	136.50	5	138.80	136.50	-5	1,320	-0.38%
2022/12/19	0	137.00	3	137.50	139.50	-3	1,328	-0.23%
2022/12/16	1	139.00	12	139.58	138.00	-11	1,347	-0.82%
2022/12/15	1	142.50	4	142.25	143.00	-3	1,362	-0.22%
2022/12/14	8	141.69	3	143.00	143.50	5	1,368	0.37%
2022/12/12	0	140.75	0	0.00	141.50	0	1,360	0.00%
2022/12/09	49	140.06	34	139.59	139.50	15	1,331	1.13%
2022/12/08	31	139.53	1	132.50	140.00	30	1,287	2.33%
2022/12/07	1	136.00	56	135.17	136.00	-55	1,255	-4.38%
2022/12/06	2	137.50	146	137.27	137.50	-144	1,218	-11.82%	大賣/鉅額交易
2022/12/05	101	136.80	2	134.75	136.50	99	1,160	8.53%	大買/
2022/12/02	170	131.75	93	129.70	132.00	77	1,090	7.06%	大買/
2022/12/01	37.6	128.78	22.5	126.27	129.00	15.1	1,028	1.47%
2022/11/30	179	122.94	11.7	121.15	122.00	167.4	946	17.67%	大買/鉅額交易
2022/11/29	31	115.34	8	114.94	116.00	23	885	2.60%
2022/11/28	0	0.00	4.3	110.68	112.00	-4.3	882	-0.49%
2022/11/25	0	0.00	8.3	111.37	111.00	-8.3	876	-0.94%
2022/11/24	2	114.50	0	0.00	113.50	2	877	0.23%
2022/11/23	0	0.00	2	113.75	113.50	-2	880	-0.23%
2022/11/22	7	115.50	0	0.00	114.50	7	877	0.80%
2022/11/18	6	116.17	1	116.00	115.00	5	879	0.57%
2022/11/17	47	115.93	22	116.93	115.50	25	871	2.87%
2022/11/16	122	113.82	33	112.30	113.50	89	843	10.55%	大買/
2022/11/15	1	109.50	24	109.42	109.50	-23	798	-2.88%
2022/11/14	51	109.63	6	109.00	110.00	45	796	5.65%
2022/11/11	104	104.68	74	104.69	104.00	30	755	3.97%	大買/
2022/11/10	6	104.42	7	104.93	104.00	-1	745	-0.13%
2022/11/09	2.1	104.94	6	104.33	104.50	-3.9	747	-0.52%
2022/11/08	3.5	104.46	11.2	104.28	104.50	-7.7	743	-1.03%
2022/11/07	86	102.65	8	102.25	103.50	78	737	10.58%
2022/11/04	34	98.41	3.2	97.91	99.50	30.8	727	4.23%
2022/11/03	1	97.10	2.6	97.38	97.00	-1.6	717	-0.22%
2022/11/02	1	98.40	1.2	98.47	98.40	-0.2	716	-0.03%
2022/11/01	5	97.90	4.8	97.82	97.50	0.2	723	0.03%
2022/10/31	2	98.25	2.2	98.12	98.10	-0.2	727	-0.03%
2022/10/28	0	0.00	0	99.00	97.00	0	731	0.00%
2022/10/27	2	97.10	2	98.10	98.80	0	748	0.00%
2022/10/26	36	96.96	13.6	96.45	96.20	22.4	749	2.99%
2022/10/25	44	97.80	0.1	97.61	98.00	43.9	749	5.86%
2022/10/24	25	98.53	2.8	98.48	97.70	22.2	745	2.97%
2022/10/21	19	98.69	10.8	99.03	97.40	8.2	742	1.10%
2022/10/20	4	101.50	0.2	101.50	102.50	3.8	745	0.51%
2022/10/19	4.1	103.98	0	103.50	103.00	4.1	746	0.55%
2022/10/18	20.3	103.63	0	0.00	104.00	20.3	746	2.72%
2022/10/17	7	99.21	7.4	99.21	102.00	-0.4	763	-0.05%
2022/10/14	7	103.79	0.2	103.09	102.50	6.8	755	0.90%
2022/10/13	1	102.50	2	101.00	101.00	-1	758	-0.13%
2022/10/12	3	104.83	2.1	105.49	104.50	0.9	755	0.13%
2022/10/11	9	101.67	19.7	101.50	102.00	-10.7	767	-1.39%
2022/10/07	19.1	107.13	3	106.24	106.00	16.1	768	2.09%
2022/10/06	3.1	105.99	13	106.00	105.50	-10	762	-1.30%
2022/10/05	4	108.11	9.2	107.77	107.00	-5.2	768	-0.67%
2022/10/04	2.1	108.45	2	106.50	108.00	0.1	790	0.01%
2022/10/03	0.3	104.00	1.5	105.25	105.00	-1.2	797	-0.15%
2022/09/30	147	105.04	2.5	106.20	105.50	144.5	807	17.90%	大買/鉅額交易
2022/09/29	53.2	109.52	0	108.50	107.50	53.2	812	6.55%
2022/09/28	2.8	106.28	4.5	107.01	104.50	-1.7	811	-0.21%
2022/09/27	5.1	107.97	51.1	105.73	108.00	-46	836	-5.49%
2022/09/26	2.3	109.52	49.3	109.21	109.00	-47	841	-5.59%
2022/09/23	20	111.80	94	109.22	109.50	-74	854	-8.66%
2022/09/22	127.5	111.50	3	111.31	109.00	124.5	854	14.56%	大買/鉅額交易
2022/09/21	33.3	112.90	18	109.89	110.00	15.2	845	1.80%
2022/09/20	63	111.56	1.2	112.47	111.50	61.7	856	7.21%
2022/09/19	0.9	107.50	5.1	107.99	106.50	-4.2	860	-0.49%
2022/09/16	6.4	108.88	8	107.50	108.00	-1.6	925	-0.18%
2022/09/15	0.4	107.00	6	107.42	107.50	-5.6	951	-0.59%
2022/09/14	0.3	104.51	9	107.00	108.00	-8.7	1,006	-0.86%
2022/09/13	26.2	105.51	1.2	106.06	106.50	25	1,002	2.49%
2022/09/12	1	103.08	1	105.00	105.00	0	1,019	0.00%
2022/09/08	0.1	101.00	0	0.00	101.50	0.1	1,029	0.01%
2022/09/07	6.2	101.29	34	100.29	100.50	-27.8	1,056	-2.63%
2022/09/06	3	99.50	15.2	99.06	99.40	-12.2	1,058	-1.15%
2022/09/05	0.4	100.35	3.3	100.75	100.50	-2.9	1,070	-0.27%
2022/09/02	0.3	102.88	0.1	103.00	103.00	0.2	1,083	0.02%
2022/09/01	0	0.00	18.7	100.41	100.50	-18.7	1,075	-1.74%
2022/08/31	5.7	101.94	6	102.25	101.50	-0.3	1,079	-0.03%
2022/08/30	1	99.90	2	99.65	100.00	-1	1,087	-0.09%
2022/08/29	0	0.00	5.5	98.60	98.50	-5.5	1,100	-0.50%
2022/08/26	3	101.67	1	101.00	100.50	2	1,126	0.18%
2022/08/25	1	98.30	0.6	98.63	98.30	0.4	1,139	0.04%
2022/08/24	21	98.96	1	99.10	98.80	20	1,174	1.70%
2022/08/23	0	0.00	0.5	97.30	97.30	-0.5	1,174	-0.04%
2022/08/22	4	97.03	2.4	97.50	96.90	1.6	1,187	0.13%
2022/08/19	1	98.00	0.6	98.60	98.40	0.4	1,185	0.03%
2022/08/18	0	0.00	2	97.20	98.50	-2	1,184	-0.17%
2022/08/17	5	96.18	4.3	96.72	97.70	0.7	1,180	0.06%
2022/08/16	9	97.59	9.9	98.03	97.00	-0.9	1,174	-0.08%
2022/08/15	1	99.00	1.4	99.23	99.20	-0.4	1,166	-0.03%
2022/08/12	1	98.70	0.6	99.07	99.20	0.4	1,169	0.03%
2022/08/11	2	98.70	2.4	99.20	99.00	-0.4	1,172	-0.04%
2022/08/10	3	98.77	5.8	98.70	98.50	-2.8	1,172	-0.24%
2022/08/09	7	99.13	14.2	99.06	99.70	-7.2	1,177	-0.61%
2022/08/08	1	98.60	8.2	99.21	98.50	-7.2	1,178	-0.61%
2022/08/05	2	99.95	4	99.70	101.50	-2	1,177	-0.17%
2022/08/04	1	97.90	22.2	97.04	98.80	-21.2	1,179	-1.80%
2022/08/03	13	99.28	8.4	99.17	97.80	4.6	1,174	0.39%
2022/08/02	2	100.75	8.2	100.74	102.00	-6.2	1,156	-0.53%
2022/08/01	4	102.38	8.5	103.19	102.00	-4.5	1,154	-0.39%
2022/07/29	1	105.50	1	105.01	105.50	0	1,149	0.00%
2022/07/28	2.4	103.79	18	103.86	104.00	-15.6	1,150	-1.36%
2022/07/27	9	104.22	5.5	103.63	105.00	3.5	1,149	0.30%
2022/07/26	5.1	109.60	8.2	109.72	106.50	-3.1	1,131	-0.28%
2022/07/25	3	107.50	2.5	107.17	108.50	0.5	1,130	0.04%
2022/07/22	1	108.44	1.7	108.71	107.00	-0.7	1,130	-0.06%
2022/07/21	0	0.00	0.5	107.00	106.50	-0.5	1,113	-0.04%
2022/07/20	106	106.82	2	106.75	106.50	104	1,113	9.34%	大買/鉅額交易
2022/07/19	8.6	104.79	6	104.59	105.50	2.6	1,112	0.23%
2022/07/18	7	102.72	142.3	103.38	106.50	-135.3	1,111	-12.17%	大賣/鉅額交易
2022/07/15	2	101.50	15.5	102.17	101.50	-13.5	1,091	-1.24%
2022/07/14	1	107.00	0	106.50	106.00	1	1,079	0.09%
2022/07/13	29.1	107.72	7	106.71	107.00	22.1	1,082	2.04%
2022/07/12	2.3	104.25	6.1	104.02	104.00	-3.8	1,076	-0.36%
2022/07/11	13	109.15	0	110.48	108.50	13	1,051	1.23%
2022/07/08	6.2	111.89	41	112.01	111.00	-34.8	1,054	-3.30%
2022/07/07	50.4	113.04	9.4	109.40	114.50	40.9	1,048	3.90%
2022/07/06	118.5	112.85	10	113.79	111.50	108.5	1,042	10.41%	大買/鉅額交易
2022/07/05	32	113.67	19	113.21	114.50	13	1,029	1.26%
2022/07/04	39	110.59	10.1	107.72	111.50	28.9	1,007	2.87%
2022/07/01	34.4	107.49	11	107.16	108.50	23.4	1,004	2.33%
2022/06/30	5	110.58	3.2	110.03	110.50	1.9	980	0.19%
2022/06/29	32	110.19	34.2	110.35	111.00	-2.2	960	-0.23%
2022/06/28	14.8	110.36	25.5	111.73	109.50	-10.7	944	-1.13%
2022/06/27	78.1	112.04	26.3	111.01	115.00	51.9	927	5.59%
2022/06/24	111	110.79	9.3	110.59	112.00	101.7	915	11.11%	大買/鉅額交易
2022/06/23	60	105.84	16.2	105.25	106.00	43.9	864	5.07%
2022/06/22	32.6	105.14	7.4	104.80	105.00	25.2	854	2.95%
2022/06/21	14.3	99.26	0	0.00	101.00	14.3	836	1.70%
2022/06/20	6	98.53	6.9	98.57	95.90	-0.9	878	-0.10%
2022/06/17	16	104.25	143.1	104.09	105.00	-127.1	870	-14.60%	大賣/鉅額交易
2022/06/16	0.1	105.50	1.4	105.00	103.50	-1.3	862	-0.15%
2022/06/15	3.8	103.29	7	102.29	102.00	-3.2	847	-0.38%
2022/06/14	5	101.00	2	99.14	102.00	3	854	0.35%
2022/06/13	2.4	102.42	3	103.50	101.50	-0.6	851	-0.07%
2022/06/10	8	102.63	2	102.50	103.00	6	848	0.71%
2022/06/09	3.4	103.82	0	0.00	103.50	3.4	855	0.40%
2022/06/08	17	104.50	1	104.00	104.50	16	851	1.88%
2022/06/07	2.2	103.00	1	102.50	103.00	1.2	850	0.14%
2022/06/06	9.1	101.75	5.2	101.89	103.50	3.8	846	0.45%
2022/06/02	28.6	100.44	6	100.33	99.90	22.6	831	2.72%
2022/06/01	4.1	100.22	5	100.24	98.50	-0.9	828	-0.11%
2022/05/31	2	95.30	4	95.25	95.50	-2	805	-0.25%
2022/05/30	8	94.65	1	94.60	94.70	7	809	0.86%
2022/05/27	8	92.73	1	91.80	91.80	7	839	0.83%
2022/05/26	3	91.60	0	0.00	91.40	3	841	0.36%
2022/05/25	33	90.76	3.1	90.56	90.90	29.9	838	3.57%
2022/05/24	1	89.80	0.5	90.52	90.00	0.5	845	0.06%
2022/05/23	9	90.88	0.3	91.01	90.90	8.7	845	1.03%
2022/05/20	0	0.00	1	90.80	90.80	-1	854	-0.12%
2022/05/19	3	88.83	3.2	89.16	89.20	-0.2	854	-0.02%
2022/05/17	20	89.71	4.7	89.52	89.20	15.3	871	1.76%
2022/05/16	11	90.41	1.7	90.37	89.90	9.3	871	1.06%
2022/05/13	8	90.04	0	0.00	91.00	8	883	0.91%
2022/05/12	5	88.28	4.8	88.82	87.90	0.2	880	0.02%
2022/05/11	2	90.15	1.1	89.94	89.90	0.9	877	0.11%
2022/05/10	3	88.50	0.1	89.30	90.60	2.9	876	0.33%
2022/05/09	2	89.90	3.9	91.09	89.80	-1.9	877	-0.21%
2022/05/04	2	93.40	3	93.97	93.80	-1	880	-0.11%
2022/05/03	3.1	93.04	1.4	94.20	93.00	1.7	880	0.19%
2022/04/29	2	91.45	1	91.30	92.50	1	882	0.11%
2022/04/28	3	88.93	3	89.33	88.50	0	881	0.00%
2022/04/27	7	89.47	17.8	89.67	89.60	-10.8	882	-1.22%
2022/04/26	0	0.00	1	91.60	91.50	-1	884	-0.11%
2022/04/25	5	91.34	7.3	91.51	91.20	-2.3	890	-0.26%
2022/04/22	2	94.40	4	94.40	94.40	-2	885	-0.23%
2022/04/21	0	0.00	10	94.20	94.30	-10	880	-1.14%
2022/04/20	0	0.00	0	93.56	93.30	0	882	0.00%
2022/04/19	1	93.50	22	94.00	94.20	-21	886	-2.37%
2022/04/18	0	0.00	1.2	93.23	92.40	-1.2	894	-0.13%
2022/04/15	1	93.30	4	93.28	93.50	-3	905	-0.33%
2022/04/14	1	93.00	2	93.46	93.30	-1	910	-0.11%
2022/04/13	16	91.55	4	91.00	92.00	12	892	1.34%
2022/04/12	6	87.80	4.7	88.26	89.10	1.3	884	0.15%
2022/04/11	5	89.28	8.8	89.44	89.00	-3.8	868	-0.44%
2022/04/08	6	90.15	5.7	90.50	90.00	0.3	858	0.03%
2022/04/07	13	91.32	14.1	91.73	90.90	-1.1	841	-0.13%
2022/04/06	3	92.37	3.1	92.65	93.00	-0.1	818	-0.01%
2022/04/01	1	92.90	11.1	92.82	93.10	-10.1	809	-1.25%
2022/03/31	2	93.80	0.8	94.11	93.60	1.2	806	0.15%
2022/03/30	27	92.90	3.3	93.07	92.80	23.7	802	2.95%
2022/03/29	0	0.00	0.5	93.80	93.30	-0.5	799	-0.06%
2022/03/28	4	91.85	3.9	92.39	91.90	0.1	772	0.01%
2022/03/25	7	93.26	5.6	93.69	93.30	1.4	759	0.19%
2022/03/24	18	93.93	19.2	94.28	93.40	-1.2	738	-0.16%
2022/03/23	28	95.75	9.7	96.28	95.70	18.3	698	2.62%
2022/03/22	8	96.24	9.9	96.11	95.80	-1.9	648	-0.30%
2022/03/21	6	98.55	4.9	98.61	98.30	1.1	638	0.17%
2022/03/18	1	99.60	3.2	100.51	102.00	-2.2	634	-0.34%
2022/03/17	1.2	95.18	1	97.70	98.00	0.2	625	0.04%
2022/03/16	8	92.68	7.8	92.83	92.60	0.2	613	0.03%
2022/03/15	20.1	94.24	7.9	94.61	93.30	12.2	604	2.02%
2022/03/14	6	96.78	18.7	97.42	96.00	-12.7	591	-2.14%
2022/03/11	5	97.90	4.4	98.19	97.50	0.6	580	0.10%
2022/03/10	3	97.63	6.3	98.35	97.10	-3.3	575	-0.58%
2022/03/09	10	95.74	11.2	95.84	95.30	-1.2	562	-0.21%
2022/03/08	13	96.66	13.3	96.92	96.20	-0.2	551	-0.05%
2022/03/07	19.4	96.88	25.3	97.86	96.90	-5.9	540	-1.08%
2022/03/04	12	101.88	14.7	102.70	101.00	-2.7	523	-0.51%
2022/03/03	1	105.00	0.4	105.98	105.00	0.6	514	0.11%
2022/03/02	24	105.85	15.1	107.47	104.00	8.9	509	1.75%
2022/03/01	3	113.00	0	0.00	113.50	3	470	0.64%
2022/02/25	0	0.00	2	113.00	113.00	-2	473	-0.42%
2022/02/24	3	113.33	6.5	113.32	112.50	-3.5	479	-0.72%
2022/02/23	4	113.75	1	113.00	114.50	3	491	0.61%
2022/02/22	2	113.25	3.7	112.80	112.00	-1.7	507	-0.33%
2022/02/21	0	0.00	0.3	114.50	115.50	-0.3	531	-0.06%
2022/02/18	0.2	116.54	0.8	115.74	115.00	-0.7	548	-0.12%
2022/02/17	2	116.23	0.2	116.50	116.00	1.8	541	0.33%
2022/02/16	2	112.50	2	112.72	112.50	0	538	0.01%
2022/02/15	5	114.10	5.1	113.20	113.00	-0.1	540	-0.01%
2022/02/14	1	108.50	1	109.24	109.50	0	547	0.01%
2022/02/11	1	109.00	1.4	110.03	110.50	-0.4	550	-0.06%
2022/02/10	1	109.00	4.1	110.02	110.50	-3.1	560	-0.55%
2022/02/09	12	110.50	1.1	110.10	110.00	10.9	569	1.92%
2022/02/08	0	0.00	1.1	110.84	111.00	-1.1	572	-0.20%
2022/02/07	5	108.00	8.1	105.94	107.00	-3.1	578	-0.53%
2022/01/26	0	0.00	1	104.00	104.50	-1	580	-0.17%
2022/01/25	0.4	103.50	9	103.28	103.50	-8.6	591	-1.45%
2022/01/24	1	102.00	0.5	103.48	104.50	0.5	594	0.09%
2022/01/21	1	106.50	3.6	106.63	105.00	-2.6	600	-0.43%
2022/01/20	0	0.00	4	106.63	106.50	-4	599	-0.67%
2022/01/19	3	105.00	46	106.98	107.00	-43	596	-7.21%
2022/01/18	1	106.50	10	106.50	106.00	-9	588	-1.53%
2022/01/17	0	0.00	2	105.50	104.00	-2	584	-0.34%
2022/01/12	2	106.00	1	105.50	106.50	1	605	0.17%
2022/01/11	2	103.50	2.1	104.07	106.50	-0.1	600	-0.02%
2022/01/10	8	105.69	9.5	106.57	106.00	-1.5	592	-0.25%
2022/01/07	7	110.21	6.1	110.87	110.00	0.9	581	0.16%
2022/01/05	3	114.00	4.2	114.23	113.50	-1.2	591	-0.20%
2022/01/04	2	112.00	1.7	112.50	111.50	0.3	597	0.05%
2022/01/03	1	112.50	11.1	112.56	112.50	-10.1	610	-1.66%
2021/12/30	0	0.00	1.4	112.32	112.50	-1.4	619	-0.23%
2021/12/29	7	113.00	0	113.50	113.00	7	639	1.09%
2021/12/28	1	113.00	0.5	113.50	112.50	0.5	665	0.07%
2021/12/27	2	112.25	1.8	112.97	112.00	0.2	752	0.03%
2021/12/24	2	113.75	2.2	114.14	113.00	-0.2	775	-0.03%
2021/12/23	4.4	113.41	7.4	113.85	115.00	-3	802	-0.38%
2021/12/22	2	111.50	15.1	111.01	110.50	-13.1	844	-1.55%
2021/12/21	0	0.00	1	111.02	112.50	-1	871	-0.12%
2021/12/20	1	112.50	3.2	112.29	111.50	-2.2	872	-0.26%
2021/12/17	2	112.00	76.2	112.25	112.00	-74.2	874	-8.49%
2021/12/16	0	0.00	0	114.50	113.50	0	875	0.00%
2021/12/15	2	111.50	2.1	112.40	113.50	-0.1	885	-0.02%
2021/12/14	9	113.11	13.7	113.88	112.50	-4.7	880	-0.54%
2021/12/13	1	116.50	2.3	117.30	116.50	-1.3	873	-0.15%
2021/12/10	1	117.50	2.5	117.44	117.50	-1.5	874	-0.17%
2021/12/09	0	0.00	0.2	119.53	119.50	-0.2	874	-0.02%
2021/12/08	5	119.30	2.8	119.60	119.00	2.2	874	0.25%
2021/12/07	2.1	119.03	1.9	119.51	119.00	0.2	877	0.02%
2021/12/06	0	0.00	0.5	118.62	117.50	-0.5	878	-0.06%
2021/12/03	1	117.50	1	118.01	118.50	0	885	0.00%
2021/12/02	3	116.00	8.8	116.42	118.00	-5.8	893	-0.65%
2021/12/01	21	116.57	5.5	116.61	116.00	15.5	901	1.72%
2021/11/29	5	116.10	14.2	116.23	116.50	-9.2	917	-1.01%
2021/11/26	3	120.33	142.8	119.96	120.00	-139.8	921	-15.18%	大賣/鉅額交易
2021/11/25	4	122.50	4.7	122.95	122.50	-0.7	925	-0.08%
2021/11/24	7	123.50	8	123.06	123.50	-1	943	-0.11%
2021/11/23	5	120.70	7.6	120.88	120.50	-2.6	950	-0.27%
2021/11/22	12	120.13	19.1	120.34	120.00	-7.1	964	-0.73%
2021/11/19	9	122.89	13	123.21	122.50	-4	1,011	-0.40%
2021/11/18	19	126.55	149.3	125.06	126.00	-130.3	1,038	-12.55%	大賣/鉅額交易
2021/11/17	8	122.06	18.8	122.06	122.00	-10.8	1,020	-1.06%
2021/11/16	7	124.57	13.1	124.77	124.00	-6.1	1,010	-0.61%
2021/11/15	3	127.50	12.6	126.69	126.00	-9.6	1,014	-0.95%
2021/11/12	1	130.00	3.3	129.29	129.50	-2.3	1,022	-0.22%
2021/11/11	4	130.75	4	130.51	130.50	0	1,030	0.00%
2021/11/10	36	133.65	10	134.00	134.00	26	1,033	2.51%
2021/11/09	0	131.00	0	0.00	132.00	0	1,045	0.00%
2021/11/08	7	134.64	0.5	133.57	131.00	6.5	1,051	0.62%
2021/11/05	0	0.00	20.2	130.76	131.00	-20.2	1,088	-1.85%
2021/11/04	0	0.00	10.2	132.51	131.00	-10.2	1,114	-0.91%
2021/11/03	4	132.50	3	132.68	132.00	1	1,109	0.09%
2021/11/02	0	0.00	0	133.50	133.00	0	1,119	0.00%
2021/11/01	0	0.00	0.5	131.07	129.50	-0.5	1,133	-0.04%
2021/10/29	2	132.00	3.7	131.69	131.00	-1.7	1,143	-0.15%
2021/10/28	0	0.00	1	135.50	135.00	-1	1,148	-0.09%
2021/10/27	2	133.00	0	0.00	132.50	2	1,146	0.17%
2021/10/26	0	0.00	1.6	130.23	130.50	-1.6	1,150	-0.14%
2021/10/25	0	0.00	1	129.56	130.50	-1	1,153	-0.09%
2021/10/22	1	130.50	2	131.16	129.50	-1	1,153	-0.09%
2021/10/21	1	133.50	10.7	133.57	133.00	-9.7	1,150	-0.84%
2021/10/20	4	132.88	3.7	133.95	132.00	0.3	1,147	0.03%
2021/10/19	1	135.00	0.5	135.90	136.00	0.5	1,142	0.05%
2021/10/18	5	136.30	1.9	137.02	134.00	3.1	1,149	0.27%
2021/10/14	4	136.25	15.6	137.91	135.50	-11.6	1,166	-0.99%
2021/10/13	14	139.86	3	140.56	139.50	11	1,165	0.94%
2021/10/12	5	144.00	8.3	144.77	142.50	-3.3	1,155	-0.29%
2021/10/08	16	149.41	11	149.64	147.50	5	1,154	0.43%
2021/10/07	10	146.70	4	147.50	148.00	6	1,146	0.52%
2021/10/06	15	144.57	32.5	147.17	143.00	-17.5	1,143	-1.53%
2021/10/05	9	147.89	17.5	147.48	150.50	-8.5	1,142	-0.74%
2021/10/04	78	153.32	70.5	153.83	150.00	7.5	1,121	0.67%
2021/10/01	3.2	148.00	8	146.06	148.00	-4.8	1,045	-0.46%
2021/09/30	16	147.41	1.1	143.76	146.00	14.9	1,046	1.42%
2021/09/29	8	144.13	44.6	141.99	141.00	-36.6	1,025	-3.57%
2021/09/28	31	147.35	3	149.17	148.50	28	978	2.86%
2021/09/24	0	0.00	0.5	140.20	138.00	-0.5	958	-0.05%
2021/09/23	1	140.50	0	142.50	139.00	1	958	0.10%
2021/09/22	0	0.00	33.2	139.52	139.50	-33.2	959	-3.46%
2021/09/17	1	139.00	6.1	139.78	139.00	-5.1	956	-0.53%
2021/09/16	0	0.00	11.2	139.43	140.50	-11.2	956	-1.17%
2021/09/15	0	0.00	35	138.73	139.00	-35	962	-3.64%
2021/09/14	1	139.00	8.3	138.58	139.50	-7.3	968	-0.75%
2021/09/13	0	0.00	24.4	138.69	138.00	-24.4	985	-2.48%
2021/09/10	0	0.00	0	140.50	139.00	0	1,002	0.00%
2021/09/09	1	140.00	3	140.67	140.50	-2	1,000	-0.20%
2021/09/08	2	136.00	38.2	135.96	137.00	-36.2	998	-3.63%
2021/09/07	0.1	139.00	4.6	138.73	139.00	-4.5	1,001	-0.45%
2021/09/06	3	139.00	4.2	140.21	137.50	-1.2	995	-0.12%
2021/09/03	4	144.25	2.2	144.71	144.50	1.8	990	0.18%
2021/09/02	2	146.00	6	146.58	146.00	-4	984	-0.41%
2021/09/01	2	147.25	3	146.67	145.50	-1	975	-0.10%
2021/08/31	4	146.63	2	145.50	147.00	2	974	0.21%
2021/08/30	3	146.33	4	147.13	146.50	-1	970	-0.10%
2021/08/27	8	141.81	10.2	142.13	141.50	-2.2	971	-0.22%
2021/08/26	18	143.56	18	143.28	143.50	0	978	0.00%
2021/08/25	90	140.79	91.7	139.19	144.50	-1.7	979	-0.17%
2021/08/24	164	138.30	47.3	136.04	140.50	116.7	925	12.61%	大買/鉅額交易
2021/08/23	2	128.75	2.2	129.74	128.00	-0.2	892	-0.02%
2021/08/20	4	125.88	6.3	125.39	123.50	-2.3	895	-0.26%
2021/08/19	3	123.67	11.2	124.39	122.50	-8.2	901	-0.91%
2021/08/18	8.1	125.53	17.9	125.44	128.00	-9.8	893	-1.09%
2021/08/17	3	125.67	11	125.67	124.00	-8	880	-0.91%
2021/08/16	18	125.61	25.9	126.58	129.00	-7.9	871	-0.90%
2021/08/13	0	0.00	9.4	131.79	131.50	-9.4	854	-1.09%
2021/08/12	9	134.17	15.5	134.92	134.00	-6.5	843	-0.78%
2021/08/11	19	136.39	25.1	136.64	135.50	-6.1	833	-0.73%
2021/08/10	8	133.75	12.9	133.69	131.50	-4.9	801	-0.61%
2021/08/09	2	132.25	7.5	132.54	132.00	-5.5	783	-0.71%
2021/08/06	8	132.25	22.1	132.51	133.00	-14.1	784	-1.80%
2021/08/05	21	133.19	26.7	134.56	132.50	-5.7	794	-0.71%
2021/08/04	10	139.35	138	140.24	139.00	-128	791	-16.17%	大賣/鉅額交易
2021/08/03	11	144.09	217.9	143.89	144.00	-206.9	797	-25.95%	大賣/鉅額交易
2021/08/02	4	147.00	11.6	147.21	148.00	-7.6	791	-0.96%
2021/07/30	5.1	147.76	131.3	147.70	146.50	-126.2	797	-15.83%	大賣/鉅額交易
2021/07/29	8	149.81	10.6	150.40	150.50	-2.6	791	-0.33%
2021/07/28	45	151.43	16.6	149.89	152.50	28.4	793	3.57%
2021/07/27	6	152.00	13.3	152.19	150.50	-7.3	808	-0.91%
2021/07/26	2	157.25	10.5	157.60	157.50	-8.5	827	-1.03%
2021/07/23	10.4	160.81	14.3	159.43	159.50	-3.8	842	-0.45%
2021/07/22	0	0.00	19	154.89	154.50	-19	837	-2.27%
2021/07/21	69	155.31	20.4	155.64	156.00	48.6	833	5.83%
2021/07/20	5	160.50	8.9	161.91	160.50	-3.9	823	-0.47%
2021/07/19	7	165.73	12.6	166.75	165.50	-5.5	832	-0.66%
2021/07/16	2	168.50	23.1	166.92	168.00	-21.1	844	-2.50%
2021/07/15	22	166.59	7.9	166.33	168.00	14.1	875	1.61%
2021/07/14	10	158.90	22.6	159.92	157.50	-12.6	900	-1.40%
2021/07/13	6	161.08	10.5	162.14	159.00	-4.5	948	-0.48%
2021/07/12	8	165.00	17.6	165.86	163.50	-9.6	947	-1.01%
2021/07/09	2	171.25	13.2	171.42	170.50	-11.2	943	-1.19%
2021/07/08	4	172.38	11.8	173.28	173.00	-7.8	958	-0.82%
2021/07/07	20	176.80	7	175.32	175.50	13	958	1.36%
2021/07/06	2	170.50	2.8	173.77	172.00	-0.8	946	-0.08%
2021/07/05	0	0.00	1	171.06	171.50	-1	944	-0.11%
2021/07/02	6	171.58	50.1	171.78	171.00	-44.1	951	-4.63%
2021/07/01	36.2	176.59	5.4	176.25	175.50	30.8	970	3.17%
2021/06/30	2	170.75	7.9	171.06	170.50	-5.9	971	-0.61%
2021/06/29	3	169.33	3	170.87	168.50	0	985	0.00%
2021/06/28	4	172.00	143.8	170.87	173.00	-139.8	1,007	-13.87%	大賣/鉅額交易
2021/06/25	1	176.50	3	177.00	176.00	-2	1,049	-0.19%
2021/06/24	56	178.49	11	178.64	178.50	45	1,086	4.14%
2021/06/23	108	175.18	15	174.00	175.00	93	1,116	8.33%	大買/
2021/06/22	6	178.00	20	178.50	174.00	-14	1,194	-1.17%
2021/06/21	117	182.04	0	0.00	181.50	117	1,227	9.53%	大買/鉅額交易
2021/06/18	0	0.00	1	177.00	177.00	-1	1,272	-0.08%
2021/06/17	23	176.93	2	175.25	177.00	21	1,282	1.64%
2021/06/16	63	178.90	9	179.00	179.00	54	1,292	4.18%
2021/06/15	2	174.50	0	0.00	174.00	2	1,306	0.15%
2021/06/11	0	0.00	1	179.50	175.00	-1	1,322	-0.08%
2021/06/10	1	174.00	0	0.00	173.00	1	1,337	0.07%
2021/06/09	3	176.50	3	175.50	173.50	0	1,380	0.00%
2021/06/08	49	174.86	0	0.00	177.50	49	1,393	3.52%
2021/06/07	0	0.00	1	170.00	170.00	-1	1,400	-0.07%
2021/06/04	0	0.00	2	175.25	173.50	-2	1,401	-0.14%
2021/06/03	21	175.55	29	175.17	175.00	-8	1,395	-0.57%
2021/06/02	52	183.42	7	184.00	180.50	45	1,406	3.20%
2021/06/01	8	175.44	2	174.25	174.00	6	1,415	0.42%
2021/05/31	1	167.00	3	165.50	167.00	-2	1,432	-0.14%
2021/05/28	7	165.93	5	166.40	165.50	2	1,465	0.14%
2021/05/27	6	159.75	4	160.00	160.00	2	1,482	0.13%
2021/05/25	2	150.00	1	150.00	150.50	1	1,537	0.07%
2021/05/20	2	146.00	2	147.00	146.50	0	1,611	0.00%
2021/05/19	7	143.00	7	139.00	144.00	0	1,617	0.00%
2021/05/18	12	135.96	12	136.63	139.00	0	1,627	0.00%
2021/05/17	2	135.75	1	137.50	133.50	1	1,634	0.06%
2021/05/14	3	146.67	6	145.92	148.00	-3	1,622	-0.18%
2021/05/13	6	146.33	17	137.71	144.50	-11	1,612	-0.68%
2021/05/12	0	0.00	1	147.00	147.00	-1	1,591	-0.06%
2021/05/11	8	170.44	14	170.86	163.00	-6	1,572	-0.38%
2021/05/10	7	178.93	0	0.00	181.00	7	1,554	0.45%
2021/05/04	5	171.90	7	170.79	172.00	-2	1,555	-0.13%
2021/05/03	11	179.73	10	179.95	178.00	1	1,554	0.06%
2021/04/29	2	186.00	13	186.73	186.50	-11	1,535	-0.72%
2021/04/28	11	188.68	1	185.00	186.50	10	1,526	0.65%
2021/04/27	3	184.50	1	185.00	185.00	2	1,547	0.13%
2021/04/26	21	184.31	8	181.75	184.00	13	1,556	0.84%
2021/04/23	10	184.00	2	185.25	184.00	8	1,569	0.51%
2021/04/22	1	183.00	31	183.27	179.00	-30	1,562	-1.92%
2021/04/21	4	188.25	4	189.50	190.00	0	1,548	0.00%
2021/04/20	7	185.93	31	181.69	190.00	-24	1,532	-1.57%
2021/04/19	34	183.29	24	181.15	187.50	10	1,516	0.66%
2021/04/16	0	0.00	2	174.50	174.00	-2	1,482	-0.13%
2021/04/14	1	166.00	3	171.33	174.00	-2	1,505	-0.13%
2021/04/13	1	170.00	0	0.00	169.50	1	1,502	0.07%
2021/04/12	45	169.26	0	0.00	170.00	45	1,518	2.96%
2021/04/09	1	173.00	0	0.00	173.00	1	1,519	0.07%
2021/04/08	10	176.00	1	176.00	176.00	9	1,517	0.59%
2021/04/07	0	0.00	2	178.00	175.00	-2	1,515	-0.13%
2021/04/06	370	177.69	1	176.50	178.00	369	1,511	24.41%	大買/鉅額交易
2021/04/01	252	175.09	4	173.25	175.00	248	1,504	16.49%	大買/鉅額交易
2021/03/31	15	175.60	36	177.26	174.50	-21	1,502	-1.40%
2021/03/30	39	178.91	5	179.50	179.00	34	1,491	2.28%
2021/03/29	14	167.61	202	168.31	170.50	-188	1,483	-12.67%	大賣/鉅額交易
2021/03/26	13	171.12	24	174.90	169.00	-11	1,491	-0.74%
2021/03/25	44	174.81	23	173.13	174.50	21	1,496	1.40%
2021/03/24	234	163.73	17.1	161.42	165.00	216.9	1,494	14.51%	大買/鉅額交易
2021/03/23	293	162.38	6	163.67	160.00	287	1,553	18.47%	大買/鉅額交易
2021/03/22	342	156.24	2	155.75	155.50	340	1,586	21.43%	大買/鉅額交易
2021/03/19	28	157.75	38	158.29	157.00	-10	1,628	-0.61%
2021/03/18	51	159.48	2	159.25	161.50	49	1,627	3.01%
2021/03/17	23	156.02	262	158.14	154.00	-239	1,624	-14.72%	大賣/鉅額交易
2021/03/16	50	161.81	23	162.28	159.50	27	1,624	1.66%
2021/03/15	77	162.79	2	162.00	161.00	75	1,641	4.57%
2021/03/12	17	159.56	7	159.50	157.00	10	1,601	0.62%
2021/03/11	28	158.79	9	159.28	156.00	19	1,613	1.18%
2021/03/10	6	159.50	8	159.13	160.00	-2	1,630	-0.12%
2021/03/09	43	159.67	1	160.50	158.00	42	1,652	2.54%
2021/03/08	104	160.54	4	161.50	157.50	100	1,743	5.74%	大買/
2021/03/05	1	157.00	250	161.05	156.00	-249	1,754	-14.20%	大賣/鉅額交易
2021/03/04	13	163.58	31	161.85	166.00	-18	1,741	-1.03%
2021/03/03	27	161.72	7	160.21	163.50	20	1,782	1.12%
2021/03/02	14	156.46	44	158.43	154.50	-30	1,759	-1.71%
2021/02/26	108	155.55	70	152.94	154.50	38	1,769	2.15%	大買/
2021/02/25	204	154.62	8	154.25	155.00	196	1,766	11.10%	大買/鉅額交易
2021/02/24	1	146.50	6	148.50	146.50	-5	1,755	-0.28%
2021/02/23	20	152.30	165	150.79	148.50	-145	1,798	-8.06%	大賣/鉅額交易
2021/02/22	56	148.39	3	146.17	149.50	53	1,829	2.90%
2021/02/19	0	0.00	16	137.34	138.50	-16	1,930	-0.83%
2021/02/18	125	139.54	15	137.27	139.50	110	1,970	5.58%	大買/鉅額交易
2021/02/17	12	135.38	9	134.39	136.50	3	2,053	0.15%
2021/02/05	5	131.20	4	131.75	131.00	1	2,093	0.05%
2021/02/04	0	0.00	1	131.00	131.00	-1	2,174	-0.05%
2021/02/03	0	0.00	5	130.60	129.50	-5	2,257	-0.22%
2021/01/29	5	127.20	6	127.17	127.50	-1	2,294	-0.04%
2021/01/28	2	132.00	8	130.38	130.50	-6	2,293	-0.26%
2021/01/26	1	129.50	3	134.17	130.00	-2	2,286	-0.09%
2021/01/25	20	131.30	17	129.29	136.50	3	2,281	0.13%
2021/01/22	0	0.00	1	134.00	134.00	-1	2,268	-0.04%
2021/01/21	3	135.50	0	0.00	135.50	3	2,265	0.13%
2021/01/20	11	137.41	85	138.24	138.00	-74	2,258	-3.28%
2021/01/19	14	143.93	9	143.28	143.50	5	2,230	0.22%
2021/01/18	11	135.73	20	135.35	137.00	-9	2,220	-0.41%
2021/01/15	1	139.50	0	0.00	140.50	1	2,202	0.05%
2021/01/13	1	146.50	152	145.93	144.00	-151	2,208	-6.84%	大賣/鉅額交易
2021/01/12	3	147.00	2	147.50	146.00	1	2,195	0.05%
2021/01/11	5	150.40	32	149.88	151.00	-27	2,182	-1.24%
2021/01/08	37	153.80	3	151.17	153.50	34	2,167	1.57%
2021/01/06	3	147.00	18	146.19	148.50	-15	2,130	-0.70%
2021/01/05	8	145.00	8	144.25	146.00	0	2,121	0.00%
2021/01/04	0	0.00	2	137.00	143.00	-2	2,104	-0.10%
2020/12/31	0	0.00	1	139.00	141.00	-1	2,092	-0.05%
2020/12/30	0	0.00	1	139.50	140.50	-1	2,087	-0.05%
2020/12/29	0	0.00	23	140.98	140.00	-23	2,082	-1.10%
2020/12/28	0	0.00	1	143.50	143.50	-1	2,064	-0.05%
2020/12/25	2	142.75	1	143.00	145.50	1	2,055	0.05%
2020/12/24	2	146.25	11	148.05	146.00	-9	2,046	-0.44%
2020/12/23	39	147.63	3	149.33	150.00	36	2,041	1.76%
2020/12/22	3.1	151.28	2	151.00	149.00	1.1	2,014	0.06%
2020/12/21	1	165.00	10	159.20	159.00	-9	1,974	-0.46%
2020/12/18	10	163.70	2	164.50	164.00	8	1,934	0.41%
2020/12/17	11	154.68	174	151.59	157.50	-163	1,856	-8.78%	大賣/鉅額交易
2020/12/16	140	156.51	66	150.92	160.00	74	1,751	4.22%	大買/
2020/12/15	44	147.84	0	0.00	148.00	44	1,660	2.65%
2020/12/14	1	148.50	0	0.00	147.50	1	1,614	0.06%
2020/12/11	1	147.50	11	147.32	148.00	-10	1,608	-0.62%
2020/12/10	6	148.58	6	151.00	148.50	0	1,601	0.00%
2020/12/09	44	151.49	1	151.00	152.00	43	1,584	2.71%
2020/12/08	11.4	145.42	0	0.00	145.00	11.4	1,562	0.73%
2020/12/07	9	144.33	17	142.29	144.50	-8	1,563	-0.51%
2020/12/04	15	149.43	406	149.55	146.00	-391	1,541	-25.36%	大賣/鉅額交易
2020/12/03	5	152.00	72	149.75	151.00	-67	1,512	-4.43%
2020/12/02	74	151.07	2	153.75	152.50	72	1,488	4.84%
2020/12/01	3	145.67	5	140.90	148.00	-2	1,399	-0.14%
2020/11/30	51	146.50	12	145.50	143.00	39	1,372	2.84%
2020/11/27	107	148.71	10	152.00	144.50	97	1,384	7.01%	大買/
2020/11/26	2	146.75	1	146.50	144.00	1	1,318	0.08%
2020/11/25	337	144.71	0	0.00	145.00	337	1,311	25.70%	大買/鉅額交易
2020/11/24	2	140.00	15	141.00	140.00	-13	1,275	-1.02%
2020/11/23	2	144.50	26	140.15	144.00	-24	1,264	-1.90%
2020/11/20	17	142.82	15	148.23	143.00	2	1,243	0.16%
2020/11/19	16	146.91	253	144.16	149.50	-237	1,194	-19.84%	大賣/鉅額交易
2020/11/18	23	144.52	373	145.14	142.00	-350	1,134	-30.86%	大賣/鉅額交易
2020/11/17	67	138.91	29	138.64	140.00	38	1,005	3.78%
2020/11/16	88	138.88	46	133.46	140.50	42	993	4.23%
2020/11/13	44	128.60	67	126.06	130.00	-23	938	-2.45%
2020/11/12	44	125.95	1	127.50	125.00	43	896	4.80%
2020/11/11	307	119.77	113	119.50	121.00	194	835	23.22%	大買/大賣/鉅額交易
2020/11/10	30	118.50	0	0.00	118.50	30	794	3.78%
2020/11/09	39	107.88	0	0.00	108.00	39	839	4.65%
2020/11/06	109	105.99	0	0.00	106.00	109	867	12.57%	大買/鉅額交易
2020/11/05	6	105.75	0	0.00	106.00	6	897	0.67%
2020/11/04	1	105.00	0	0.00	105.00	1	903	0.11%
2020/11/02	3	105.00	1	101.50	102.00	2	921	0.22%
2020/10/30	4	103.75	40	103.26	104.50	-36	926	-3.89%
2020/10/29	1	100.00	5	100.14	101.00	-4	934	-0.43%
2020/10/28	0	0.00	5	101.50	101.50	-5	942	-0.53%
2020/10/27	0	0.00	19	102.95	102.50	-19	952	-1.99%
2020/10/26	1	103.00	291	103.42	103.00	-290	976	-29.70%	大賣/鉅額交易
2020/10/23	0	0.00	9	104.39	105.50	-9	997	-0.90%
2020/10/22	116	105.09	6	104.50	104.50	110	1,016	10.82%	大買/鉅額交易
2020/10/21	52	103.01	1	101.50	103.50	51	1,018	5.01%
2020/10/20	10	101.90	0	0.00	101.50	10	1,031	0.97%
2020/10/19	0	0.00	4	99.03	99.60	-4	1,045	-0.38%
2020/10/16	0	0.00	1	100.00	99.80	-1	1,060	-0.09%
2020/10/15	0	0.00	184	101.46	100.50	-184	1,069	-17.20%	大賣/鉅額交易
2020/10/14	0	0.00	1	102.00	103.00	-1	1,077	-0.09%
2020/10/12	1	103.50	14	102.50	103.50	-13	1,104	-1.18%
2020/10/08	1	101.00	29	102.38	102.00	-28	1,111	-2.52%
2020/10/07	0	0.00	2	104.25	104.00	-2	1,119	-0.18%
2020/09/29	1	102.00	0	0.00	101.50	1	1,160	0.09%
2020/09/25	1	102.00	300	100.64	100.00	-299	1,189	-25.14%	大賣/鉅額交易
2020/09/23	3	106.83	0	0.00	107.00	3	1,203	0.25%
2020/09/21	0	0.00	1	105.50	107.50	-1	1,214	-0.08%
2020/09/17	15	109.00	0	0.00	109.00	15	1,224	1.22%
2020/09/16	0	0.00	10	106.75	107.50	-10	1,223	-0.82%
2020/09/15	33	107.82	0	0.00	107.50	33	1,227	2.69%
2020/09/14	0	0.00	1	104.00	104.00	-1	1,230	-0.08%
2020/09/11	9	106.33	0	0.00	105.00	9	1,233	0.73%
2020/09/10	16	107.16	0	0.00	106.00	16	1,232	1.30%
2020/09/09	61	105.17	0	0.00	105.50	61	1,248	4.89%
2020/09/07	0	0.00	1	104.00	104.50	-1	1,296	-0.08%
2020/09/04	0	0.00	8	103.25	105.00	-8	1,330	-0.60%
2020/09/03	22	106.41	48	104.13	107.00	-26	1,326	-1.96%
2020/09/02	50	106.38	12	101.88	104.50	38	1,328	2.86%
2020/09/01	11	101.82	0	0.00	101.00	11	1,313	0.84%
2020/08/31	13	102.96	0	0.00	99.90	13	1,340	0.97%
2020/08/28	3	102.17	42	102.24	102.00	-39	1,374	-2.84%
2020/08/27	33	103.55	1	102.50	105.50	32	1,416	2.26%
2020/08/26	0	0.00	25	103.86	102.50	-25	1,426	-1.75%
2020/08/25	7	106.07	1	105.50	106.00	6	1,427	0.42%
2020/08/24	9	103.33	1	103.00	103.50	8	1,436	0.56%
2020/08/21	73	106.77	0	0.00	107.50	73	1,448	5.04%
2020/08/20	80	109.69	107	112.20	104.50	-27	1,467	-1.84%	大賣/
2020/08/19	143	115.14	15	112.63	116.00	128	1,531	8.36%	大買/鉅額交易
2020/08/18	63	113.02	21	113.00	113.00	42	1,535	2.74%
2020/08/17	55	110.36	10	110.15	110.50	45	1,534	2.93%
2020/08/14	53	111.61	41	113.71	112.00	12	1,521	0.79%
2020/08/13	376	112.10	116	112.58	113.00	260	1,512	17.18%	大買/大賣/鉅額交易
2020/08/12	225	104.23	45	102.06	104.00	180	1,479	12.17%	大買/鉅額交易
2020/08/11	26	100.92	6	101.42	100.00	20	1,444	1.38%
2020/08/10	201	96.31	43	96.90	96.40	158	1,419	11.13%	大買/鉅額交易
2020/08/07	35	96.41	2	97.00	96.90	33	1,420	2.32%
2020/08/05	0	0.00	38	94.16	94.50	-38	1,422	-2.67%
2020/08/04	35	94.60	3	95.37	93.20	32	1,460	2.19%
2020/08/03	0	0.00	18	92.39	91.10	-18	1,456	-1.24%
2020/07/31	10	93.58	1	93.80	93.80	9	1,453	0.62%
2020/07/30	16	92.80	9	91.89	92.80	7	1,459	0.48%
2020/07/29	27	89.72	21	90.25	90.30	6	1,456	0.41%
2020/07/28	1	85.80	20	85.80	84.30	-19	1,454	-1.31%
2020/07/27	2	88.10	0	0.00	88.00	2	1,484	0.13%
2020/07/24	1	90.90	0	0.00	90.60	1	1,496	0.07%
2020/07/23	0	0.00	24	92.01	93.90	-24	1,482	-1.62%
2020/07/22	18	91.81	11	91.27	92.00	7	1,474	0.47%
2020/07/20	2	88.75	3	90.10	88.90	-1	1,465	-0.07%
2020/07/17	14	91.41	41	92.43	91.10	-27	1,459	-1.85%
2020/07/16	29	95.17	17	94.56	94.40	12	1,452	0.83%
2020/07/15	16	94.49	0	0.00	94.50	16	1,445	1.11%
2020/07/14	1	93.00	0	0.00	92.90	1	1,440	0.07%
2020/07/13	1	94.30	9	94.20	94.50	-8	1,437	-0.56%
2020/07/10	0	0.00	1	97.10	96.50	-1	1,432	-0.07%
2020/07/09	3	98.80	29	99.19	98.80	-26	1,430	-1.82%
2020/07/08	0	0.00	2	99.40	99.30	-2	1,430	-0.14%
2020/07/07	1	100.50	28	101.43	100.00	-27	1,428	-1.89%
2020/07/06	41	101.82	1	98.30	102.50	40	1,430	2.80%
2020/07/03	7	98.30	7	97.83	97.80	0	1,421	0.00%
2020/07/02	1	99.60	157	99.51	99.70	-156	1,427	-10.93%	大賣/鉅額交易
2020/07/01	5	100.90	204	100.41	100.00	-199	1,433	-13.88%	大賣/鉅額交易
2020/06/30	0	0.00	2	101.00	102.00	-2	1,430	-0.14%
2020/06/29	8	98.73	0	0.00	98.40	8	1,432	0.56%
2020/06/24	0	0.00	2	101.25	101.00	-2	1,423	-0.14%
2020/06/23	9	103.11	0	0.00	103.00	9	1,430	0.63%
2020/06/22	1	103.50	0	0.00	103.00	1	1,456	0.07%
2020/06/19	10	105.00	0	0.00	104.00	10	1,479	0.68%
2020/06/18	1	106.00	1	109.00	106.50	0	1,491	0.00%
2020/06/17	0	0.00	60	107.98	109.00	-60	1,513	-3.96%
2020/06/16	1	106.00	15	105.33	107.00	-14	1,514	-0.92%
2020/06/15	6	102.42	307	103.02	102.00	-301	1,527	-19.71%	大賣/鉅額交易
2020/06/12	5	105.00	116	105.46	107.00	-111	1,521	-7.30%	大賣/鉅額交易
2020/06/11	11	110.91	0	0.00	110.00	11	1,531	0.72%
2020/06/10	1	117.00	6	119.75	118.00	-5	1,537	-0.33%
2020/06/09	265	120.94	0	0.00	120.00	265	1,561	16.98%	大買/鉅額交易
2020/06/08	8	119.19	21	122.07	118.50	-13	1,572	-0.83%
2020/06/05	19	124.08	15	122.07	121.00	4	1,588	0.25%
2020/06/04	14	121.71	77	119.60	122.00	-63	1,585	-3.97%
2020/06/03	89	118.16	1	113.50	117.50	88	1,569	5.61%
2020/06/02	12	113.83	33	114.73	113.00	-21	1,529	-1.37%
2020/06/01	33	114.47	3	111.67	114.00	30	1,513	1.98%
2020/05/29	3	112.83	4	111.50	110.50	-1	1,505	-0.07%
2020/05/28	9	113.11	2	111.50	111.50	7	1,497	0.47%
2020/05/27	4	117.13	5	113.50	113.50	-1	1,492	-0.07%
2020/05/26	20	120.73	93	118.03	113.50	-73	1,471	-4.96%
2020/05/25	70	110.56	16	110.97	114.00	54	1,378	3.92%
2020/05/22	22	104.75	24	102.56	104.00	-2	1,338	-0.15%
2020/05/21	8	102.00	5	101.10	102.00	3	1,327	0.23%
2020/05/20	7	103.71	30	102.15	102.00	-23	1,331	-1.73%
2020/05/19	198	101.91	2.1	100.37	99.70	195.9	1,302	15.05%	大買/鉅額交易
2020/05/18	0	0.00	1	95.00	94.60	-1	1,266	-0.08%
2020/05/15	6	95.67	5	94.80	96.00	1	1,272	0.08%
2020/05/14	0	0.00	1	98.30	96.60	-1	1,270	-0.08%
2020/05/13	13	97.47	3	97.00	98.30	10	1,268	0.79%
2020/05/12	0	0.00	8	97.74	98.00	-8	1,280	-0.62%
2020/05/11	4	101.25	3	98.80	100.50	1	1,291	0.08%
2020/05/08	0	0.00	7	93.30	93.30	-7	1,271	-0.55%
2020/05/07	0	0.00	4	93.70	93.90	-4	1,285	-0.31%
2020/05/06	2	92.60	244	94.08	92.60	-242	1,298	-18.64%	大賣/鉅額交易
2020/05/05	1	94.20	0	0.00	94.20	1	1,307	0.08%
2020/05/04	0	0.00	14	93.89	96.10	-14	1,320	-1.06%
2020/04/30	33	94.40	22	90.69	96.50	11	1,360	0.81%
2020/04/29	20	89.36	25	89.20	89.50	-5	1,316	-0.38%
2020/04/27	1	85.00	0	0.00	85.00	1	1,313	0.08%
2020/04/24	1	83.50	5	83.28	83.20	-4	1,307	-0.31%
2020/04/23	0	0.00	8	84.60	85.50	-8	1,299	-0.62%
2020/04/22	1	83.60	0	0.00	84.00	1	1,295	0.08%
2020/04/21	0	0.00	15	84.19	82.20	-15	1,297	-1.16%
2020/04/20	0	0.00	10	83.75	85.90	-10	1,312	-0.76%
2020/04/17	3	87.63	0	0.00	84.00	3	1,309	0.23%
2020/04/16	3	85.67	4	84.13	85.70	-1	1,302	-0.08%
2020/04/15	0	0.00	19	85.04	85.00	-19	1,310	-1.45%
2020/04/13	1	84.20	0	0.00	84.50	1	1,303	0.08%
2020/04/09	9	85.00	39	82.39	85.00	-30	1,299	-2.31%
2020/04/08	21	83.00	0	0.00	83.30	21	1,287	1.63%
2020/04/07	2	82.50	1	81.00	82.50	1	1,274	0.08%
2020/04/06	10	79.25	5	78.40	78.40	5	1,247	0.40%
2020/03/31	5	75.00	10	74.00	75.10	-5	1,224	-0.41%
2020/03/30	3	72.77	0	0.00	72.60	3	1,220	0.25%
2020/03/27	5	74.50	10	74.38	73.00	-5	1,225	-0.41%
2020/03/26	4	74.50	0	0.00	74.60	4	1,226	0.33%
2020/03/25	4	74.98	2	71.95	71.70	2	1,195	0.17%
2020/03/24	99	71.86	1	68.50	72.50	98	1,166	8.40%
2020/03/23	1	68.00	11	63.35	68.30	-10	1,141	-0.88%
2020/03/20	10	61.15	7.2	63.30	63.30	2.8	1,117	0.25%
2020/03/19	6	58.80	1	59.90	57.60	5	1,112	0.45%
2020/03/18	1	63.00	21	63.89	62.40	-20	1,085	-1.84%
2020/03/17	8	66.16	23	64.98	64.10	-15	1,065	-1.41%
2020/03/16	31	75.08	24	73.17	69.90	7	1,032	0.68%
2020/03/13	1	75.80	15	76.36	76.90	-14	990	-1.41%
2020/03/12	12	84.29	21	84.41	84.20	-9	955	-0.94%
2020/03/11	65	91.66	95	89.19	89.00	-30	929	-3.23%
2020/03/10	6	84.70	12	84.90	86.90	-6	900	-0.67%
2020/03/09	5	88.96	10	88.74	87.20	-5	875	-0.57%
2020/03/06	0	0.00	18	92.03	92.20	-18	846	-2.13%
2020/03/05	5	95.30	68	94.03	93.90	-63	839	-7.51%
2020/03/04	6	95.28	6	94.78	95.00	0	845	0.00%
2020/03/03	2	96.50	0	0.00	96.20	2	848	0.24%
2020/03/02	0	0.00	10	96.63	97.50	-10	840	-1.19%
2020/02/27	9	95.08	0	0.00	94.50	9	843	1.07%
2020/02/26	1	98.20	5	97.04	97.90	-4	844	-0.47%
2020/02/25	1	98.00	0	0.00	97.60	1	850	0.12%
2020/02/24	0	0.00	6	98.62	99.00	-6	863	-0.69%
2020/02/21	2	100.20	19	100.04	99.90	-17	872	-1.95%
2020/02/17	1	102.00	1	102.00	102.00	0	881	0.00%
2020/02/14	1	101.50	1	102.50	103.00	0	895	0.00%
2020/02/13	0	0.00	2	100.00	99.90	-2	898	-0.22%
2020/02/12	14	102.93	7	102.64	102.50	7	916	0.76%
2020/02/11	7	97.24	1	96.90	97.10	6	908	0.66%
2020/02/10	4	91.85	2	92.50	94.40	2	896	0.22%
2020/02/07	0	0.00	7	96.23	95.00	-7	895	-0.78%
2020/02/06	0	0.00	15	95.50	97.90	-15	885	-1.69%
2020/02/05	0	0.00	33	95.35	95.50	-33	877	-3.76%
2020/02/04	4	96.98	10	96.77	96.50	-6	853	-0.70%
2020/02/03	14	92.70	0	0.00	92.70	14	809	1.73%
2020/01/31	18	104.08	0	0.00	103.00	18	802	2.24%
2020/01/30	0	0.00	12	114.00	114.00	-12	778	-1.54%
2020/01/20	0	0.00	13	126.00	126.50	-13	781	-1.66%
2020/01/17	0	0.00	2	125.50	125.50	-2	788	-0.25%
2020/01/16	0	0.00	51	126.01	127.00	-51	804	-6.34%
2020/01/15	0	0.00	28	128.75	129.00	-28	804	-3.48%
2020/01/14	19	132.61	0	0.00	131.50	19	800	2.37%
2020/01/13	0	0.00	2	129.00	128.50	-2	779	-0.26%
2020/01/09	2	130.50	0	0.00	130.00	2	816	0.24%
2020/01/08	0	0.00	4	127.38	128.00	-4	837	-0.48%
2020/01/07	0	0.00	1	126.50	126.50	-1	838	-0.12%
2020/01/06	1	125.00	3	125.17	125.00	-2	836	-0.24%
2020/01/02	2	126.50	19	126.50	126.50	-17	854	-1.99%
2019/12/30	4	123.50	22	123.86	123.50	-18	866	-2.08%
2019/12/27	7	124.50	7	125.00	124.50	0	888	0.00%
2019/12/26	5	124.50	15	125.30	124.50	-10	894	-1.12%
2019/12/24	4	126.00	1	127.00	126.00	3	896	0.33%
2019/12/23	17	126.00	1	126.00	126.00	16	898	1.78%
2019/12/20	0	0.00	1	122.48	121.00	-1	883	-0.12%
2019/12/16	0	0.00	6	122.00	122.50	-6	941	-0.64%
2019/12/13	1	120.00	1	120.00	120.00	0	938	0.00%
2019/12/12	1	121.00	0	0.00	121.00	1	944	0.11%
2019/12/11	2	121.00	3	120.50	121.50	-1	948	-0.11%
2019/12/10	1	122.00	0	0.00	122.00	1	963	0.10%
2019/12/09	68	123.00	53	123.12	123.50	15	983	1.53%
2019/12/06	0	0.00	12	123.63	124.00	-12	981	-1.22%
2019/12/05	2	123.50	0	0.00	123.50	2	980	0.20%
2019/12/04	0	0.00	12	123.25	124.00	-12	981	-1.22%
2019/12/03	1	123.50	3	124.00	124.00	-2	982	-0.20%
2019/12/02	0	0.00	3	124.00	123.00	-3	984	-0.30%
2019/11/29	3	122.50	3	123.00	122.50	0	981	0.00%
2019/11/27	0	0.00	8	126.63	127.00	-8	978	-0.82%
2019/11/26	25	128.74	109	127.82	126.50	-84	982	-8.55%	大賣/
2019/11/25	0	0.00	45	123.92	124.50	-45	974	-4.62%
2019/11/22	0	0.00	2	123.00	121.50	-2	986	-0.20%
2019/11/21	6	120.67	0	0.00	121.00	6	987	0.61%
2019/11/20	0	0.00	15	123.67	123.00	-15	985	-1.52%
2019/11/19	2	127.25	0	0.00	126.00	2	979	0.20%
2019/11/18	19	129.50	107	129.90	128.00	-88	976	-9.02%	大賣/
2019/11/15	0	0.00	6	130.50	130.50	-6	983	-0.61%
2019/11/14	0	0.00	3	126.00	127.00	-3	1,002	-0.30%
2019/11/13	3	130.17	1	131.50	130.00	2	1,022	0.20%
2019/11/12	1	134.00	0	0.00	134.00	1	1,018	0.10%
2019/11/11	1	136.00	38	133.83	132.50	-37	1,019	-3.63%
2019/11/08	1	139.50	7	139.64	140.00	-6	997	-0.60%
2019/11/07	0	0.00	23	144.48	143.50	-23	987	-2.33%
2019/11/06	21	148.14	1	147.00	146.50	20	984	2.03%
2019/11/05	11	145.50	14	144.79	145.00	-3	968	-0.31%
2019/11/04	20	145.35	7	142.79	146.00	13	966	1.35%
2019/11/01	7	142.50	0	0.00	142.00	7	957	0.73%
2019/10/31	1	138.50	70	138.37	139.00	-69	953	-7.23%
2019/10/30	1	142.00	0	0.00	141.00	1	954	0.10%
2019/10/29	0	0.00	3	140.67	141.00	-3	959	-0.31%
2019/10/25	2	143.25	21	143.52	142.50	-19	1,000	-1.90%
2019/10/24	44	144.65	2	146.00	144.50	42	1,005	4.18%
2019/10/23	19	141.97	0	0.00	140.50	19	1,016	1.87%
2019/10/21	1	143.50	1	142.50	143.00	0	1,033	0.00%
2019/10/18	1	141.50	1	140.00	140.00	0	1,049	0.00%
2019/10/17	2	140.50	70	140.01	141.00	-68	1,048	-6.48%
2019/10/16	24	149.71	5	145.00	143.50	19	1,031	1.84%
2019/10/15	43	148.31	1	148.00	148.50	42	1,023	4.10%
2019/10/14	9	146.56	2	146.50	146.50	7	1,034	0.68%
2019/10/09	40	147.48	12	148.88	146.50	28	1,070	2.61%
2019/10/08	31	147.40	1	150.00	150.00	30	1,108	2.71%
2019/10/07	15	145.07	2	146.50	145.00	13	1,134	1.15%
2019/10/04	10	143.50	173	143.35	142.00	-163	1,179	-13.82%	大賣/鉅額交易
2019/10/03	8	142.88	373	144.72	142.00	-365	1,175	-31.05%	大賣/鉅額交易
2019/10/02	1	141.50	139	141.49	140.50	-138	1,155	-11.94%	大賣/鉅額交易
2019/10/01	0	0.00	69	143.72	143.50	-69	1,149	-6.00%
2019/09/27	7	143.21	90	143.56	143.00	-83	1,159	-7.16%
2019/09/26	10	149.50	0	0.00	146.00	10	1,163	0.86%
2019/09/23	41	153.93	1	154.00	151.50	40	1,155	3.46%
2019/09/20	89	151.34	1	147.00	151.50	88	1,125	7.82%
2019/09/18	0	0.00	27	143.07	143.00	-27	1,101	-2.45%
2019/09/16	2	139.25	180	139.68	139.50	-178	1,087	-16.37%	大賣/鉅額交易
2019/09/12	0	0.00	2	142.25	140.50	-2	1,084	-0.18%
2019/09/11	2	139.50	21	139.14	140.00	-19	1,064	-1.78%
2019/09/09	3	145.50	0	0.00	145.00	3	1,054	0.28%
2019/09/06	0	0.00	4	147.88	147.50	-4	1,054	-0.38%
2019/09/05	1	148.00	0	0.00	148.00	1	1,051	0.10%
2019/09/04	21	150.50	1	151.50	151.00	20	1,049	1.91%
2019/08/30	0	0.00	2	149.00	150.00	-2	1,057	-0.19%
2019/08/28	1	143.50	4	143.00	142.50	-3	1,039	-0.29%
2019/08/27	0	0.00	6	140.25	142.50	-6	1,032	-0.58%
2019/08/26	7	137.50	0	0.00	137.00	7	1,011	0.69%
2019/08/23	13	146.08	121	145.96	144.50	-108	997	-10.83%	大賣/鉅額交易
2019/08/22	21	150.14	3	151.17	150.00	18	982	1.83%
2019/08/21	1	154.00	10	152.55	152.50	-9	970	-0.93%
2019/08/20	2	153.75	1	156.00	154.00	1	959	0.10%
2019/08/19	2	153.75	4	154.75	154.00	-2	947	-0.21%
2019/08/16	15	156.07	0	0.00	156.00	15	927	1.62%
2019/08/15	1	165.00	0	0.00	161.50	1	894	0.11%
2019/08/14	7	172.00	18	171.39	168.00	-11	875	-1.26%
2019/08/13	86	172.13	15	171.47	174.00	71	860	8.25%
2019/08/12	2	177.50	0	0.00	176.50	2	848	0.24%
2019/08/07	10	178.30	16	173.13	173.00	-6	824	-0.73%
2019/08/06	31	176.37	0	0.00	176.00	31	816	3.80%
2019/08/05	0	0.00	2	176.50	177.00	-2	810	-0.25%
2019/08/02	1	180.50	0	0.00	181.50	1	800	0.12%
2019/08/01	18	181.11	6	182.00	182.00	12	795	1.51%
2019/07/31	3	185.50	19	186.37	185.50	-16	774	-2.07%
2019/07/30	45	185.68	4	185.00	184.50	41	771	5.31%
2019/07/29	0	0.00	1	192.50	192.50	-1	742	-0.13%
2019/07/26	8	190.50	1	192.00	187.00	7	730	0.96%
2019/07/25	10	189.00	1	188.50	188.00	9	722	1.25%
2019/07/24	20	183.78	24	184.19	184.50	-4	690	-0.58%
2019/07/23	19	181.84	0	0.00	183.50	19	684	2.78%
2019/07/22	59	182.47	1	184.00	183.00	58	681	8.51%
2019/07/18	1	174.00	0	0.00	174.00	1	671	0.15%
2019/07/17	10	177.75	0	0.00	174.00	10	661	1.51%
2019/07/16	0	0.00	100	180.91	180.00	-100	634	-15.76%
2019/07/15	22	185.61	8	190.50	181.50	14	614	2.28%
2019/07/12	7	181.64	2	182.25	185.00	5	572	0.87%
2019/07/11	10	174.65	5	176.50	173.00	5	526	0.95%
2019/07/10	105	172.35	19	173.53	174.00	86	486	17.68%	大買/
2019/07/04	0	0.00	1	163.00	165.00	-1	428	-0.23%
2019/07/03	0	0.00	11	166.18	166.50	-11	423	-2.60%
2019/07/01	0	0.00	14	175.54	176.00	-14	424	-3.30%
2019/06/28	2	173.50	0	0.00	173.50	2	424	0.47%
2019/06/27	1	171.00	0	0.00	172.00	1	427	0.23%
2019/06/26	2	170.00	0	0.00	169.00	2	429	0.47%
2019/06/25	1	173.50	2	175.00	172.00	-1	425	-0.24%
2019/06/24	1	171.00	0	0.00	172.50	1	422	0.24%
2019/06/21	1	173.50	1	172.50	172.50	0	422	0.00%
2019/06/20	28	175.00	0	0.00	174.00	28	416	6.72%
2019/06/19	41	177.20	0	0.00	176.00	41	418	9.81%
2019/06/18	2	174.25	18	175.44	175.00	-16	421	-3.80%
2019/06/17	0	0.00	2	177.75	176.00	-2	418	-0.48%
2019/06/13	0.4	170.50	0	0.00	167.00	0.4	410	0.10%
2019/06/12	2.4	171.52	1	171.00	171.00	1.4	416	0.34%
2019/06/11	2	168.50	5	169.70	168.50	-3	419	-0.72%
2019/06/10	0.1	173.00	0	0.00	171.50	0.1	421	0.02%
2019/06/05	0	0.00	2	169.50	169.50	-2	441	-0.45%
2019/05/31	0	0.00	4	172.50	173.00	-4	456	-0.88%
2019/05/30	2	169.50	0	0.00	169.50	2	452	0.44%
2019/05/29	0	0.00	94	170.53	169.50	-94	460	-20.41%
2019/05/24	1	176.50	0	0.00	177.00	1	459	0.22%
2019/05/22	3.1	185.58	44.8	185.59	185.00	-41.7	461	-9.03%
2019/05/21	10	185.10	13	185.27	185.50	-3	468	-0.64%
2019/05/20	35	189.41	0	0.00	186.00	35	473	7.39%
2019/05/17	0	0.00	1	188.00	188.00	-1	483	-0.21%
2019/05/15	1	191.00	0	0.00	190.50	1	499	0.20%
2019/05/14	35	192.46	0	0.00	193.50	35	523	6.68%
2019/05/13	4.1	191.89	0	0.00	191.00	4.1	530	0.77%
2019/05/10	0	0.00	2	195.00	195.50	-2	532	-0.38%
2019/05/08	13	198.50	0	0.00	198.50	13	532	2.44%
2019/05/06	54	197.00	0	0.00	195.50	54	531	10.15%
2019/05/02	4	201.50	13	200.38	200.50	-9	529	-1.70%
2019/04/30	0	0.00	4	197.00	197.00	-4	525	-0.76%
2019/04/26	5.1	196.47	9	196.28	198.00	-3.9	523	-0.74%
2019/04/25	5.1	194.92	24	194.38	194.00	-18.9	510	-3.71%
2019/04/24	1	199.00	10	198.90	198.50	-9	499	-1.80%
2019/04/23	16	202.16	12	201.96	201.50	4	485	0.82%
2019/04/22	1	202.00	1	203.00	202.50	0	485	0.00%
2019/04/19	0	0.00	7	203.86	203.50	-7	488	-1.43%
2019/04/18	1	203.00	22	203.82	203.00	-21	488	-4.30%
2019/04/17	0	0.00	12	205.50	205.50	-12	485	-2.47%
2019/04/16	0	0.00	4	205.00	204.00	-4	485	-0.82%
2019/04/15	10	204.50	10	205.20	205.00	0	484	0.00%
2019/04/11	0	0.00	1	209.50	209.00	-1	492	-0.20%
2019/04/10	33	213.79	0	0.00	214.50	33	489	6.74%
2019/04/09	26	205.27	0	0.00	210.00	26	484	5.36%
2019/04/08	145	202.34	80.9	202.54	203.00	64.1	480	13.35%	大買/
2019/04/03	1	203.00	0	0.00	201.50	1	474	0.21%
2019/04/02	98	208.19	99	210.01	210.00	-1	458	-0.22%
2019/03/29	2.1	203.55	1	201.00	205.00	1.1	446	0.25%
2019/03/28	0.1	203.50	2	202.50	202.00	-1.9	446	-0.43%
2019/03/27	6.1	207.24	0	0.00	204.50	6.1	451	1.35%
2019/03/26	0.1	206.00	0	0.00	206.00	0.1	457	0.02%
2019/03/25	70.1	205.72	0	0.00	206.00	70.1	457	15.33%
2019/03/22	3	206.50	1	203.50	206.50	2	461	0.43%
2019/03/21	1	199.50	1	200.00	200.00	0	458	0.00%
2019/03/20	0	0.00	2.2	201.69	202.00	-2.2	458	-0.48%
2019/03/19	0	0.00	1	202.00	202.00	-1	463	-0.22%
2019/03/15	1	202.00	103	200.74	201.00	-102	474	-21.49%	大賣/鉅額交易
2019/03/14	6	203.00	1	204.00	203.50	5	469	1.06%
2019/03/13	2	202.50	1	203.00	202.50	1	468	0.21%
2019/03/12	1	202.50	0	0.00	201.50	1	470	0.21%
2019/03/11	5	201.40	231	203.14	201.00	-226	462	-48.88%	大賣/鉅額交易
2019/03/08	1	214.50	109.5	214.54	212.00	-108.5	446	-24.28%	大賣/鉅額交易
2019/03/07	0	0.00	1	229.00	225.50	-1	437	-0.23%
2019/03/06	18	231.61	52	229.90	229.00	-34	445	-7.63%
2019/03/05	1	231.50	4	231.38	230.00	-3	454	-0.66%
2019/03/04	100	229.97	10	231.45	233.00	90	462	19.47%
2019/02/26	10	235.90	77	233.64	233.50	-67	457	-14.65%
2019/02/21	0	0.00	2	232.00	232.00	-2	458	-0.44%
2019/02/19	0	0.00	46	240.21	240.00	-46	455	-10.11%
2019/02/15	0	0.00	29	233.22	232.50	-29	463	-6.25%
2019/02/14	6	234.50	0	0.00	231.50	6	470	1.27%
2019/02/13	184	236.50	186	236.47	236.50	-2	466	-0.43%	大買/大賣/
2019/02/12	0	0.00	32	215.00	215.00	-32	443	-7.22%
2019/01/28	0	0.00	31	211.76	215.50	-31	443	-6.99%
2019/01/24	0	0.00	5	213.50	214.00	-5	452	-1.10%
2019/01/23	0	0.00	3	210.00	209.50	-3	476	-0.63%
2019/01/21	0	0.00	15	207.77	208.00	-15	488	-3.07%
2019/01/17	0	0.00	2	208.50	207.00	-2	503	-0.40%
2019/01/16	3	205.17	15	205.23	204.50	-12	501	-2.39%
2019/01/15	1	204.00	114	204.25	203.50	-113	506	-22.31%	大賣/鉅額交易
2019/01/14	2	202.50	2	203.25	205.00	0	504	0.00%
2019/01/11	5	204.10	20	207.40	203.50	-15	506	-2.96%
2019/01/10	1	208.00	33	209.39	209.50	-32	500	-6.40%
2019/01/09	28	210.68	0	0.00	209.50	28	504	5.55%
2019/01/07	0	0.00	10	209.45	208.50	-10	507	-1.97%
2019/01/04	1	206.50	0	0.00	206.50	1	506	0.20%
2019/01/03	41	207.20	35	202.94	202.00	6	514	1.17%
2019/01/02	10	209.45	24	208.38	208.50	-14	508	-2.75%
2018/12/28	33	205.73	0	0.00	206.00	33	511	6.45%
2018/12/27	0	0.00	24	210.33	207.00	-24	514	-4.67%
2018/12/26	0	0.00	31	209.77	207.00	-31	514	-6.03%
2018/12/25	0	0.00	6	210.58	210.00	-6	515	-1.16%
2018/12/24	0	0.00	7	207.71	207.00	-7	518	-1.35%
2018/12/22	0	0.00	3	209.17	209.50	-3	522	-0.57%
2018/12/21	1	207.00	86	208.90	209.50	-85	531	-15.99%
2018/12/20	1	210.50	87	210.97	209.00	-86	545	-15.77%
2018/12/19	0	0.00	47.3	211.42	211.00	-47.3	581	-8.13%
2018/12/14	1	217.00	19	217.76	219.00	-18	625	-2.88%
2018/12/13	83	226.39	78	224.97	221.50	5	627	0.80%
2018/12/12	105	223.40	27.6	223.54	223.50	77.4	624	12.38%	大買/
2018/12/11	189	219.41	0	0.00	218.00	189	623	30.29%	大買/鉅額交易
2018/12/10	70	229.14	24	228.92	229.00	46	620	7.41%
2018/12/07	65	235.95	6	235.83	236.50	59	624	9.45%
2018/12/06	6	227.50	6	235.25	228.00	0	638	0.00%
2018/12/05	0	0.00	10	239.00	239.00	-10	647	-1.54%
2018/12/04	1	245.00	0	0.00	245.00	1	644	0.16%
2018/12/03	0	0.00	7	253.29	255.00	-7	647	-1.08%
2018/11/30	1	245.00	1	246.00	245.00	0	643	0.00%
2018/11/29	40	244.78	2	246.00	245.00	38	645	5.89%
2018/11/28	88	235.65	15.1	233.99	238.50	72.9	642	11.34%
2018/11/22	1	211.00	0.6	209.00	209.00	0.4	675	0.06%
2018/11/21	2	209.00	1	210.50	211.00	1	676	0.15%
2018/11/19	2	219.50	2	226.00	219.50	0	675	0.00%
2018/11/16	0	0.00	41	226.71	226.00	-41	678	-6.04%
2018/11/15	3	227.33	0	0.00	226.00	3	683	0.44%
2018/11/14	0	0.00	3	234.00	238.00	-3	682	-0.44%
2018/11/13	25	229.00	0	0.00	227.50	25	709	3.52%
2018/11/12	0	0.00	17	216.47	221.00	-17	740	-2.30%
2018/11/08	0	0.00	2	200.50	199.50	-2	753	-0.27%
2018/11/07	0	0.00	18	193.78	193.50	-18	756	-2.38%
2018/11/05	0	0.00	20	195.60	198.00	-20	749	-2.67%
2018/11/02	3	197.33	0	0.00	197.00	3	747	0.40%
2018/11/01	12	193.75	3	191.33	193.00	9	743	1.21%
2018/10/31	24	189.06	0	0.00	187.50	24	733	3.27%
2018/10/30	2	202.00	3	203.50	202.00	-1	710	-0.14%
2018/10/29	2	214.00	0	0.00	213.00	2	704	0.28%
2018/10/24	32	228.36	2	229.00	228.00	30	690	4.34%
2018/10/23	2	226.00	1	222.50	224.00	1	691	0.14%
2018/10/19	8	229.94	0	0.00	230.00	8	684	1.17%
2018/10/17	0	0.00	9	235.56	234.00	-9	681	-1.32%
2018/10/16	1	237.50	1	232.50	230.50	0	679	0.00%
2018/10/15	8	238.88	4	239.50	237.00	4	679	0.59%
2018/10/11	23	229.72	85	222.16	230.00	-62	677	-9.15%
2018/10/09	2	242.75	1	246.00	241.00	1	671	0.15%
2018/10/08	3	246.67	2	249.00	243.00	1	672	0.15%
2018/10/05	4	240.00	0	0.00	236.50	4	680	0.59%
2018/10/04	3	252.33	1	260.50	253.00	2	682	0.29%
2018/10/03	2	260.00	3	260.50	260.50	-1	686	-0.15%
2018/10/02	3	263.33	7	263.50	263.00	-4	688	-0.58%
2018/10/01	0	0.00	3	262.83	266.00	-3	688	-0.44%
2018/09/28	1	262.50	0	0.00	262.00	1	684	0.15%
2018/09/27	1	260.00	0	0.00	265.00	1	676	0.15%
2018/09/26	2	250.00	164	256.15	266.00	-162	659	-24.55%	大賣/鉅額交易
2018/09/25	208	242.00	121	241.59	242.00	87	617	14.09%	大買/大賣/
2018/09/21	53	221.10	0	0.00	220.00	53	594	8.92%
2018/09/20	106	229.55	62.6	229.30	230.00	43.4	571	7.60%	大買/
2018/09/18	0	0.00	3	235.83	237.00	-3	561	-0.53%
2018/09/14	2	235.00	3	232.83	235.00	-1	552	-0.18%
2018/09/13	1	228.50	0	0.00	227.00	1	545	0.18%
2018/09/12	45	223.29	1	220.50	223.00	44	545	8.07%
2018/09/11	3	231.33	0	0.00	230.00	3	533	0.56%
2018/09/10	0	0.00	4	239.00	239.00	-4	523	-0.76%
2018/09/07	0	0.00	3	237.50	239.00	-3	527	-0.57%
2018/09/06	0	0.00	66	230.33	233.50	-66	519	-12.69%
2018/09/05	1	231.00	6	228.75	231.00	-5	513	-0.97%
2018/09/04	2	220.25	90.5	221.51	221.50	-88.5	507	-17.45%
2018/09/03	1	225.00	11	225.36	221.00	-10	498	-2.01%
2018/08/31	72	222.22	0	0.00	220.00	72	487	14.77%
2018/08/30	14	234.07	2	236.00	231.50	12	469	2.56%
2018/08/29	4	243.50	14	243.82	242.50	-10	456	-2.19%
2018/08/28	1	242.00	0	0.00	248.00	1	449	0.22%
2018/08/24	0	0.00	1	243.00	245.00	-1	443	-0.23%
2018/08/23	1	237.00	0	0.00	239.00	1	443	0.23%
2018/08/22	2	242.50	13	245.35	243.00	-11	440	-2.50%
2018/08/21	10	245.15	4	243.88	250.00	6	427	1.40%
2018/08/20	8	240.75	12	241.04	247.50	-4	415	-0.96%
2018/08/17	81	233.37	119	232.79	228.00	-38	377	-10.07%	大賣/
2018/08/16	2	250.00	28	250.46	253.00	-26	332	-7.82%
2018/08/15	100	281.47	4	280.50	273.50	96	320	29.94%
2018/08/14	0	0.00	4	275.63	282.00	-4	317	-1.26%
2018/08/13	4	268.50	2	273.00	267.00	2	314	0.64%
2018/08/08	0	0.00	6	275.92	275.00	-6	314	-1.91%
2018/08/07	0	0.00	2	272.50	274.50	-2	318	-0.63%
2018/08/06	0	0.00	1	265.00	270.00	-1	322	-0.31%
2018/08/03	3	257.83	2.5	259.86	262.50	0.5	334	0.16%
2018/08/02	3	267.00	0	0.00	261.50	3	328	0.91%
2018/08/01	2	272.50	0	0.00	270.00	2	320	0.62%
2018/07/31	41	275.73	2	276.00	275.50	39	318	12.23%
2018/07/30	47	272.84	0	0.00	272.50	47	315	14.89%
2018/07/26	42	271.32	0	0.00	271.50	42	317	13.23%
2018/07/25	0	0.00	1	274.00	272.50	-1	319	-0.31%
2018/07/23	0	0.00	1	279.00	275.00	-1	340	-0.29%
2018/07/20	1	271.00	0	0.00	277.00	1	339	0.29%
2018/07/19	0	0.00	89	270.16	269.50	-89	338	-26.28%
2018/07/18	27	271.81	1	270.00	273.50	26	334	7.78%
2018/07/17	1	268.50	3	270.17	269.50	-2	332	-0.60%
2018/07/16	1	269.50	1	273.50	271.00	0	324	0.00%
2018/07/13	4	269.75	21.3	273.64	269.00	-17.3	323	-5.37%
2018/07/12	4	271.25	76	272.07	274.50	-72	312	-23.04%
2018/07/11	0	0.00	13	279.31	280.00	-13	304	-4.27%
2018/07/10	2	292.00	0	0.00	291.00	2	297	0.67%
2018/07/06	7	294.21	0	0.00	296.00	7	287	2.43%
2018/07/04	13	290.92	0	0.00	289.00	13	289	4.49%
2018/07/03	0	0.00	5.3	293.74	291.00	-5.3	288	-1.84%
2018/07/02	5	296.00	3	295.00	293.50	2	287	0.70%
2018/06/29	0	0.00	6	295.25	295.00	-6	281	-2.13%
2018/06/26	2	296.50	0	0.00	295.00	2	274	0.73%
2018/06/25	2	298.00	0	0.00	296.50	2	272	0.73%
2018/06/21	46	304.40	0	0.00	305.00	46	276	16.67%
2018/06/20	0.1	330.00	0.7	330.00	332.00	-0.6	272	-0.21%
2018/06/19	0	0.00	4	337.25	339.00	-4	268	-1.49%
2018/06/15	3	326.83	0	0.00	323.50	3	273	1.10%
2018/06/11	0	0.00	22	332.86	331.00	-22	297	-7.40%
2018/06/08	42	344.92	0	0.00	341.00	42	309	13.59%
2018/06/07	148	346.61	0	0.00	350.00	148	312	47.36%	大買/鉅額交易
2018/06/04	0	0.00	16	320.00	322.00	-16	312	-5.13%
2018/05/31	0	0.00	5	307.70	311.00	-5	308	-1.62%
2018/05/30	0	0.00	1	309.00	313.00	-1	304	-0.33%
2018/05/29	1	315.00	0	0.00	312.00	1	298	0.33%
2018/05/28	0	0.00	16	311.81	313.00	-16	297	-5.37%
2018/05/25	1	312.00	35	313.36	313.00	-34	297	-11.42%
2018/05/24	0	0.00	40	318.28	319.00	-40	294	-13.58%
2018/05/23	1	314.00	0	0.00	313.50	1	291	0.34%
2018/05/22	1	315.00	50	315.94	314.00	-49	284	-17.22%
2018/05/21	0	0.00	38	320.16	319.50	-38	282	-13.45%
2018/05/18	37	327.00	50	324.12	320.00	-13	280	-4.63%
2018/05/17	43	330.45	5	330.50	330.00	38	279	13.60%
2018/05/16	2	331.25	0	0.00	329.50	2	279	0.71%
2018/05/15	24	329.44	0	0.00	328.50	24	279	8.60%
2018/05/14	0	0.00	1	332.00	338.00	-1	279	-0.36%
2018/05/11	1	335.00	66	338.68	337.50	-65	274	-23.67%
2018/05/08	0	0.00	1	349.00	346.00	-1	267	-0.37%
2018/05/07	3	347.33	17	348.85	344.50	-14	264	-5.29%
2018/05/04	0.5	350.50	0	0.00	350.00	0.5	264	0.19%
2018/05/02	2.1	347.86	13	344.85	337.00	-10.9	260	-4.19%
2018/04/30	2	339.00	23	346.67	343.50	-21	263	-7.96%
2018/04/27	2	328.25	30	332.82	331.00	-28	265	-10.56%
2018/04/26	0	0.00	11	352.86	347.50	-11	255	-4.31%
2018/04/25	3	356.50	0	0.00	357.50	3	255	1.17%
2018/04/24	7	363.07	0	0.00	364.00	7	256	2.73%
2018/04/20	3	367.00	0	0.00	365.50	3	266	1.13%
2018/04/19	0	0.00	15	363.07	363.00	-15	272	-5.51%
2018/04/16	0	0.00	1	381.00	381.00	-1	285	-0.35%
2018/04/13	0.4	381.50	0	0.00	378.00	0.4	288	0.14%
2018/04/11	12.2	384.13	11	382.05	379.00	1.2	291	0.41%
2018/04/10	0	0.00	2	376.50	376.50	-2	296	-0.67%
2018/04/09	1	375.50	0	0.00	374.50	1	305	0.33%
2018/04/02	7	381.36	0	0.00	377.50	7	311	2.25%
2018/03/31	2	378.00	0	0.00	375.00	2	313	0.64%
2018/03/29	0	0.00	3	377.00	379.00	-3	316	-0.95%
2018/03/28	2	379.75	1	380.00	379.00	1	315	0.32%
2018/03/26	17	379.91	0	0.00	382.00	17	316	5.37%
2018/03/23	72	379.63	40	378.86	380.00	32	315	10.15%
2018/03/22	88	379.28	0	0.00	380.00	88	319	27.55%
2018/03/20	0	0.00	2	368.75	370.00	-2	313	-0.64%
2018/03/19	8	374.00	107	371.14	365.00	-99	308	-32.09%	大賣/
2018/03/16	1	369.50	3	382.00	382.00	-2	295	-0.68%
2018/03/15	20	366.80	2	370.50	368.00	18	291	6.17%
2018/03/14	2	369.25	0	0.00	367.50	2	282	0.71%
2018/03/13	46	385.21	10.3	386.36	389.00	35.7	272	13.09%
2018/03/12	151	391.29	25	391.60	390.00	126	272	46.30%	大買/鉅額交易
2018/03/09	12	398.71	0	0.00	396.00	12	273	4.39%
2018/03/08	51	398.72	0	0.00	399.00	51	279	18.22%
2018/03/07	18	400.67	0	0.00	399.00	18	288	6.24%
2018/03/06	35	403.63	0	0.00	404.00	35	289	12.08%
2018/03/05	39	402.41	0	0.00	401.50	39	290	13.42%
2018/03/02	6	400.00	0	0.00	400.00	6	295	2.03%
2018/02/26	17	414.53	0	0.00	411.50	17	298	5.69%
2018/02/22	0	0.00	10	403.00	404.50	-10	301	-3.32%
2018/02/21	0	0.00	30	405.15	402.00	-30	305	-9.81%
2018/02/12	27	400.72	0	0.00	400.00	27	313	8.61%
2018/02/09	20	403.15	0	0.00	402.00	20	320	6.25%
2018/02/08	28	416.75	0	0.00	420.00	28	318	8.79%
2018/02/07	31	411.56	0	0.00	410.00	31	322	9.62%
2018/02/06	117	403.02	6	402.08	400.00	111	327	33.87%	大買/鉅額交易
2018/02/05	14	425.93	0	0.00	428.50	14	335	4.18%
2018/02/02	16	426.81	0	0.00	433.50	16	355	4.50%
2018/02/01	28	428.43	5	429.20	428.00	23	354	6.49%
2018/01/31	26	416.38	8	419.19	422.50	18	350	5.14%
2018/01/30	38	408.91	0	0.00	408.00	38	347	10.94%
2018/01/29	26	401.62	0	0.00	408.00	26	346	7.51%
2018/01/26	65	406.53	1	406.00	405.50	64	344	18.58%
2018/01/25	15	419.40	0	0.00	420.00	15	343	4.36%
2018/01/24	31	421.68	0	0.00	423.00	31	344	9.01%
2018/01/23	57	421.16	0	0.00	425.50	57	337	16.89%
2018/01/22	75	404.97	0	0.00	402.00	75	327	22.91%
2018/01/19	66	400.88	0	0.00	400.00	66	325	20.27%
2018/01/18	61	398.61	0	0.00	399.00	61	323	18.88%
2018/01/17	65	389.89	0	0.00	391.50	65	321	20.20%
2018/01/16	3	388.00	0	0.00	388.00	3	319	0.94%
2018/01/15	0	0.00	1	407.50	400.00	-1	312	-0.32%
2018/01/12	0	0.00	5	416.40	420.00	-5	307	-1.63%
2018/01/09	1	402.00	22	400.25	400.50	-21	304	-6.89%
2018/01/04	2	402.50	0	0.00	410.00	2	314	0.64%
2018/01/03	2	402.00	43	401.62	399.00	-41	311	-13.18%
2018/01/02	7	424.00	12	422.79	420.00	-5	303	-1.65%