致新 (8081)-元大券商分點個股進出

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

致新

(8081)

可現股當沖

股價
296.5
漲跌
▲3.5
漲幅
+1.19%
成交量
829張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30

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

致新 (8081)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
2024/05/10	31	293.61	28	296.05	296.50	3	688	0.44%
2024/05/09	4	294.13	5.1	297.22	293.00	-1.1	679	-0.17%
2024/05/08	33	298.50	3	295.17	301.00	30	678	4.42%
2024/05/07	35	296.84	14	296.07	296.50	21	681	3.08%
2024/05/06	4	297.25	12	298.33	297.00	-8	671	-1.19%
2024/05/03	63.4	298.13	16	301.03	297.50	47.4	685	6.91%
2024/05/02	73	296.06	28	295.70	298.50	45	678	6.63%
2024/04/30	4	288.50	4	288.00	288.50	0	656	0.00%
2024/04/29	7	287.21	3	287.17	288.50	4	654	0.61%
2024/04/26	19	285.18	3.1	285.30	285.50	15.9	648	2.46%
2024/04/25	58	286.94	28	287.89	286.00	30	645	4.64%
2024/04/24	25	278.98	19	278.97	282.00	6	638	0.94%
2024/04/23	16	268.75	7	268.36	271.00	9	632	1.42%
2024/04/22	31	265.58	22.7	265.06	263.00	8.3	636	1.30%
2024/04/19	66	268.83	72.1	269.02	269.00	-6.1	630	-0.97%
2024/04/18	51	273.40	10.1	273.01	274.50	40.9	620	6.59%
2024/04/17	27	275.31	16	275.66	276.00	11	622	1.76%
2024/04/16	46	276.28	169.4	270.94	270.00	-123.4	622	-19.84%	大賣/鉅額交易
2024/04/15	68	282.51	58	282.61	282.50	10	605	1.65%
2024/04/12	5	293.60	7	290.14	288.00	-2	601	-0.33%
2024/04/11	68	287.03	6	287.00	288.00	62	601	10.30%
2024/04/10	27	284.35	49	286.23	289.00	-22	611	-3.60%
2024/04/09	6	269.67	9.4	269.16	271.50	-3.4	601	-0.56%
2024/04/08	13	273.58	34.1	273.69	274.50	-21.1	608	-3.47%
2024/04/03	8	271.63	8	272.00	273.50	0	625	0.00%
2024/04/02	27	270.96	22	271.66	272.00	5	686	0.73%
2024/04/01	19	269.08	19.5	267.48	267.50	-0.5	694	-0.08%
2024/03/29	9	264.11	8.7	262.65	266.50	0.3	708	0.04%
2024/03/28	61	267.39	4.5	267.55	267.00	56.5	715	7.89%
2024/03/27	20	267.03	8.6	267.08	267.00	11.4	722	1.58%
2024/03/26	16	270.41	21.6	269.47	266.50	-5.6	728	-0.77%
2024/03/25	23	274.57	15	274.50	274.50	8	731	1.09%
2024/03/22	14	271.29	19	270.37	272.00	-5	740	-0.67%
2024/03/21	27	271.67	28.8	273.19	270.50	-1.8	736	-0.24%
2024/03/20	22	272.75	13	272.19	273.50	9	725	1.24%
2024/03/19	26.1	269.86	17	270.03	266.00	9.1	706	1.29%
2024/03/18	13	265.38	15	264.30	268.00	-2	700	-0.29%
2024/03/15	66.2	264.91	54.1	265.29	267.00	12	691	1.74%
2024/03/14	9	251.00	27.6	252.03	251.00	-18.6	664	-2.80%
2024/03/13	5	255.70	8.1	255.27	254.00	-3.1	659	-0.47%
2024/03/12	54	259.75	6	259.58	258.00	48	657	7.31%
2024/03/11	8	257.63	4	257.63	257.00	4	656	0.61%
2024/03/08	70.9	259.08	20	259.05	257.00	50.9	668	7.62%
2024/03/07	2	254.50	2	255.50	253.00	0	659	0.00%
2024/03/06	8	257.00	1	258.00	257.00	7	659	1.06%
2024/03/05	1	259.50	1	259.50	259.50	0	662	0.00%
2024/03/04	1	261.02	6	262.25	261.00	-5	662	-0.75%
2024/03/01	3	260.02	8	261.25	262.00	-5	660	-0.75%
2024/02/29	11	259.64	5	259.50	259.50	6	658	0.91%
2024/02/27	1	261.50	1	262.50	261.00	0	653	0.00%
2024/02/26	8	264.31	5	263.90	262.00	3	652	0.46%
2024/02/23	0	0.00	4.3	264.92	262.50	-4.3	655	-0.66%
2024/02/22	19	264.82	4	263.63	263.00	15	654	2.29%
2024/02/21	20	264.95	20	264.08	265.00	0	658	0.00%
2024/02/20	16	259.94	22	259.59	260.00	-6	646	-0.93%
2024/02/19	17.5	257.57	16	257.13	256.00	1.5	637	0.23%
2024/02/16	82	251.12	16.2	250.06	250.50	65.8	633	10.39%
2024/02/15	33	246.18	28.3	246.62	248.00	4.7	636	0.74%
2024/02/05	13	247.42	14.2	245.90	245.00	-1.2	633	-0.19%
2024/02/02	10	245.40	4.3	245.84	247.00	5.7	636	0.90%
2024/02/01	16	244.38	10	244.23	244.00	6	636	0.94%
2024/01/31	8	245.38	6.2	246.11	246.00	1.8	638	0.28%
2024/01/30	12	246.63	11.6	247.43	245.00	0.4	634	0.07%
2024/01/29	10	243.65	9.7	244.02	243.50	0.3	628	0.04%
2024/01/26	46	247.46	47.2	249.65	245.00	-1.2	629	-0.19%
2024/01/25	2	255.75	1.8	257.01	256.50	0.2	612	0.03%
2024/01/24	7	254.86	7	254.82	255.50	0	611	0.00%
2024/01/23	9	254.78	4.4	253.66	253.50	4.6	615	0.75%
2024/01/22	9	255.11	17.1	255.81	253.50	-8.1	620	-1.30%
2024/01/19	3	257.83	19.4	255.12	255.00	-16.4	626	-2.62%
2024/01/18	17	256.00	19	255.74	255.50	-2	632	-0.32%
2024/01/17	36	259.83	21	259.07	259.00	15	631	2.38%
2024/01/16	31	261.97	17	262.44	263.00	14	630	2.22%
2024/01/15	21	264.38	19	263.92	264.00	2	629	0.32%
2024/01/12	19	260.87	14	260.54	260.50	5	630	0.79%
2024/01/11	32	263.70	16	263.81	264.00	16	630	2.54%
2024/01/10	20	266.35	9	266.67	267.00	11	643	1.71%
2024/01/09	19	267.26	15	265.60	265.50	4	645	0.62%
2024/01/08	23	265.17	23	265.91	266.00	0	643	0.00%
2024/01/05	26	265.44	55	266.03	267.00	-29	642	-4.51%
2024/01/04	58	268.39	36	268.15	268.00	22	635	3.46%
2024/01/03	49	267.77	31	267.92	268.00	18	631	2.85%
2024/01/02	27	263.81	24	265.44	267.50	3	607	0.49%
2023/12/29	40	263.95	47	264.10	264.00	-7	597	-1.17%
2023/12/28	133.7	264.40	97.7	264.27	266.00	36.1	591	6.09%	大買/
2023/12/27	8	247.63	8.3	248.01	248.50	-0.3	535	-0.05%
2023/12/26	12	243.58	12.6	243.93	242.50	-0.6	528	-0.12%
2023/12/25	38	243.08	31.6	243.89	242.00	6.4	523	1.23%
2023/12/22	29	248.02	20.4	248.76	247.00	8.6	531	1.61%
2023/12/21	32	249.88	22.3	249.50	247.50	9.7	530	1.83%
2023/12/20	41	250.21	31.6	250.86	250.00	9.4	526	1.78%
2023/12/19	50	251.85	47.8	251.10	248.00	2.2	528	0.41%
2023/12/18	8	258.50	3.2	258.47	260.00	4.8	539	0.89%
2023/12/15	13	258.04	7.8	256.27	255.00	5.2	558	0.92%
2023/12/14	25	259.68	53.4	258.69	259.50	-28.4	577	-4.92%
2023/12/13	19	255.42	12.1	255.04	253.50	6.9	604	1.13%
2023/12/12	12	257.08	4.6	258.60	255.50	7.4	628	1.18%
2023/12/11	16	258.53	9.5	259.03	258.50	6.5	655	0.98%
2023/12/08	5	258.80	4	259.00	258.00	1	672	0.15%
2023/12/07	9	255.61	3.7	256.53	258.50	5.3	705	0.76%
2023/12/06	6	258.33	1.4	257.92	257.00	4.6	713	0.65%
2023/12/05	25	255.86	38.7	257.23	256.00	-13.7	727	-1.88%
2023/12/04	5	267.70	8.9	268.22	266.50	-3.9	735	-0.53%
2023/12/01	1	270.00	6	269.92	270.00	-5	752	-0.67%
2023/11/30	8	268.38	4.9	268.68	267.50	3.1	777	0.39%
2023/11/29	5	271.80	11	270.68	272.50	-6	779	-0.77%
2023/11/28	2	268.00	16.2	268.86	270.50	-14.2	780	-1.82%
2023/11/27	8	268.38	12	269.50	266.50	-4	784	-0.51%
2023/11/24	1	270.00	4.8	268.30	267.50	-3.8	786	-0.49%
2023/11/22	7	269.29	1	271.50	272.00	6	792	0.76%
2023/11/21	7	267.93	11	267.86	266.50	-4	788	-0.51%
2023/11/20	31	271.63	18.2	270.25	270.00	12.8	787	1.62%
2023/11/17	4	265.25	10.1	265.61	266.00	-6.1	780	-0.79%
2023/11/16	7	262.36	8.3	263.18	262.00	-1.3	785	-0.17%
2023/11/15	25	269.54	5	271.20	267.50	20	783	2.55%
2023/11/14	23	267.98	16	269.84	269.00	7	786	0.89%
2023/11/13	17	262.50	16	262.63	262.50	1	780	0.12%
2023/11/10	14	257.04	15.1	256.19	256.00	-1.1	791	-0.13%
2023/11/09	4	262.25	4.2	261.65	263.00	-0.2	801	-0.03%
2023/11/08	2	260.50	8	259.63	262.50	-6	815	-0.74%
2023/11/07	6	255.92	1	256.50	256.50	5	835	0.60%
2023/11/06	1	256.50	0	0.00	253.50	1	880	0.11%
2023/11/03	13	253.46	8.1	254.65	251.00	4.9	912	0.53%
2023/11/02	4	258.00	37	257.41	259.00	-33	920	-3.59%
2023/11/01	33	253.82	47.2	253.48	253.00	-14.2	937	-1.51%
2023/10/31	11	251.00	7.1	254.67	248.50	3.9	941	0.41%
2023/10/30	131	259.62	10.1	259.35	260.50	120.9	944	12.80%	大買/鉅額交易
2023/10/27	17	250.76	18	250.17	250.00	-1	942	-0.11%
2023/10/26	35	251.01	42.5	251.08	250.50	-7.5	942	-0.79%
2023/10/25	0	0.00	2	261.22	256.00	-2	940	-0.22%
2023/10/24	8	260.25	10.1	261.00	261.00	-2.1	944	-0.22%
2023/10/23	11	257.41	19	258.21	258.00	-8	955	-0.84%
2023/10/20	24	261.94	24	263.08	263.50	0	954	0.00%
2023/10/19	67	264.28	28	264.41	265.00	39	955	4.08%
2023/10/18	58	260.48	67	260.08	261.00	-9	956	-0.94%
2023/10/17	8	260.00	34	258.97	255.50	-26	938	-2.77%
2023/10/16	14	262.61	16	263.28	263.50	-2	937	-0.21%
2023/10/13	1	263.00	1	265.00	264.00	0	942	0.00%
2023/10/12	3	263.83	0	0.00	263.00	3	943	0.32%
2023/10/11	34.2	263.08	85	260.77	259.50	-50.8	940	-5.40%
2023/10/06	1	275.50	3	275.67	275.50	-2	929	-0.22%
2023/10/05	25.1	274.98	4	275.88	275.00	21.1	933	2.26%
2023/10/04	311	272.49	31	274.47	276.00	280	937	29.88%	大買/鉅額交易
2023/10/03	56	270.41	10	269.70	270.00	46	926	4.96%
2023/10/02	24	265.33	29	269.12	269.50	-5	925	-0.54%
2023/09/28	23	262.22	30	261.18	261.00	-7	925	-0.76%
2023/09/27	38	261.54	40	263.01	265.00	-2	920	-0.22%
2023/09/26	18	267.47	18	268.06	268.50	0	914	0.00%
2023/09/25	27	266.44	36.3	268.25	268.50	-9.3	922	-1.00%
2023/09/22	30.1	261.05	34	263.13	266.00	-3.9	923	-0.42%
2023/09/21	56.2	266.42	40	266.94	264.00	16.2	913	1.77%
2023/09/20	80	276.21	60.7	275.64	276.00	19.3	883	2.19%
2023/09/19	55	282.75	65.2	282.44	282.50	-10.2	866	-1.18%
2023/09/18	102	284.10	80	284.29	283.50	22	845	2.60%	大買/
2023/09/15	52	280.43	58.1	279.72	277.50	-6.1	818	-0.75%
2023/09/14	67.5	272.10	89	274.21	275.50	-21.5	791	-2.72%
2023/09/13	41.5	263.46	55	266.32	268.00	-13.5	767	-1.76%
2023/09/12	26.2	259.81	83.1	261.46	260.00	-56.9	751	-7.56%
2023/09/11	30	251.30	52	252.70	252.00	-22	722	-3.04%
2023/09/08	22	250.52	42	252.51	253.00	-20	717	-2.79%
2023/09/07	94	254.91	37	253.22	252.50	57	714	7.98%
2023/09/06	96	249.40	54	250.63	250.50	42	703	5.97%
2023/09/05	43	246.87	33.4	247.82	248.00	9.6	695	1.39%
2023/09/04	9	235.33	6	236.67	237.50	3	681	0.44%
2023/09/01	6	232.08	10	233.30	233.50	-4	684	-0.58%
2023/08/31	2	231.00	3	231.83	232.50	-1	689	-0.14%
2023/08/30	5	231.40	6	229.33	229.00	-1	685	-0.15%
2023/08/29	13	228.42	7	229.36	231.00	6	684	0.88%
2023/08/28	17	225.65	12	227.04	227.00	5	679	0.74%
2023/08/25	2	228.50	12	228.17	227.50	-10	677	-1.48%
2023/08/24	0	229.70	21	229.07	228.50	-21	677	-3.10%
2023/08/23	5	228.70	1	224.00	229.50	4	676	0.59%
2023/08/22	0	224.00	21	225.76	225.50	-21	675	-3.11%
2023/08/21	9	230.11	9	229.06	229.00	0	671	0.00%
2023/08/18	19	230.50	9	229.11	229.50	10	670	1.49%
2023/08/17	1	226.50	40	225.66	227.00	-39	665	-5.86%
2023/08/16	44	223.37	44	221.00	226.50	0	662	0.00%
2023/08/15	13	231.61	86	229.12	227.50	-73	643	-11.34%
2023/08/14	58	231.83	46	232.43	232.00	12	633	1.89%
2023/08/11	39	232.23	50	231.96	236.00	-11	619	-1.78%
2023/08/10	64.4	234.02	61	234.21	233.00	3.4	599	0.56%
2023/08/09	54.2	228.11	35	228.00	228.50	19.2	574	3.34%
2023/08/08	40	217.99	28	218.45	221.00	12	579	2.07%
2023/08/07	42	214.11	22	218.45	219.50	20	575	3.48%
2023/08/04	9	209.28	3	208.50	209.00	6	557	1.08%
2023/08/02	8	205.44	10	204.05	205.00	-2	556	-0.36%
2023/08/01	3	206.50	9	206.50	208.50	-6	548	-1.09%
2023/07/31	1	207.00	5	207.60	203.50	-4	545	-0.73%
2023/07/28	2	206.50	24	206.94	206.00	-22	540	-4.07%
2023/07/27	9	205.06	2	205.25	205.50	7	532	1.31%
2023/07/26	41.1	206.66	10	204.30	201.00	31.1	529	5.88%
2023/07/25	2	199.00	2	199.25	199.00	0	518	0.00%
2023/07/21	6	199.42	0	0.00	201.50	6	516	1.16%
2023/07/20	1	199.50	1	198.50	199.00	0	519	0.00%
2023/07/19	9	199.39	9	201.17	199.00	0	522	0.00%
2023/07/18	1	201.00	2	196.00	201.00	-1	525	-0.19%
2023/07/14	2	195.75	1	195.50	196.00	1	529	0.19%
2023/07/13	5	194.20	1.5	193.73	193.50	3.5	547	0.64%
2023/07/12	2	193.25	5	193.30	194.00	-3	555	-0.54%
2023/07/11	6	190.33	2	191.50	191.50	4	555	0.72%
2023/07/10	8	183.19	7	183.14	182.50	1	554	0.18%
2023/07/07	2	185.00	3.6	183.98	185.00	-1.6	577	-0.27%
2023/07/06	6	185.17	3	184.00	185.50	3	576	0.52%
2023/07/05	1	183.00	4.7	183.53	183.00	-3.7	574	-0.65%
2023/07/04	1.2	184.71	4	185.00	184.50	-2.8	572	-0.49%
2023/07/03	28	197.55	1.7	197.64	198.00	26.3	556	4.73%
2023/06/30	8	194.69	4.3	195.44	194.50	3.7	542	0.68%
2023/06/29	27	198.76	2.8	198.60	197.00	24.2	536	4.52%
2023/06/28	6	196.50	3.4	197.69	195.00	2.6	537	0.49%
2023/06/27	4	195.25	3.7	195.05	198.00	0.3	538	0.05%
2023/06/26	5.2	196.22	5.3	196.84	196.00	-0.1	543	-0.03%
2023/06/21	0	0.00	6.1	197.04	199.50	-6.1	556	-1.09%
2023/06/20	4	197.13	3.8	198.02	196.00	0.2	561	0.03%
2023/06/19	2	200.25	3.6	202.39	199.50	-1.6	565	-0.28%
2023/06/16	0.2	204.00	3	204.50	204.50	-2.8	565	-0.50%
2023/06/15	19	202.50	0.1	203.50	203.50	18.9	567	3.34%
2023/06/14	2	203.00	1	203.00	203.00	1	570	0.18%
2023/06/13	7	203.21	3	202.67	203.00	4	578	0.69%
2023/06/12	7	197.21	17	195.30	198.00	-10	571	-1.75%
2023/06/09	6	197.17	6.1	198.16	198.00	-0.1	566	-0.02%
2023/06/08	2	200.00	6	200.83	200.50	-4	563	-0.71%
2023/06/07	0.1	198.50	0	0.00	198.00	0.1	561	0.02%
2023/06/05	3	192.50	0	0.00	191.50	3	550	0.55%
2023/06/02	1	192.00	0	0.00	192.50	1	558	0.18%
2023/06/01	3	192.83	0	0.00	192.00	3	564	0.53%
2023/05/31	13	193.31	0	0.00	192.50	13	573	2.27%
2023/05/30	2	190.50	2	190.25	190.50	0	576	0.00%
2023/05/29	0	0.00	0.5	190.21	191.50	-0.5	583	-0.08%
2023/05/26	1	190.00	2	190.75	190.00	-1	592	-0.17%
2023/05/24	72	191.86	1	191.50	192.50	71	619	11.46%
2023/05/23	1	192.00	0	0.00	191.00	1	643	0.16%
2023/05/22	0	190.00	0	0.00	191.00	0	649	0.00%
2023/05/19	3	188.67	0	0.00	189.00	3	655	0.46%
2023/05/18	15	187.03	8	186.69	188.50	7	677	1.03%
2023/05/17	40	187.49	2	186.50	187.50	38	709	5.36%
2023/05/16	4	187.00	1	186.50	187.00	3	770	0.39%
2023/05/15	7	189.86	9	192.83	185.00	-2	788	-0.25%
2023/05/12	151	190.22	10	189.35	191.50	141	780	18.07%	大買/鉅額交易
2023/05/11	3	183.17	3	183.83	179.00	0	764	0.00%
2023/05/10	3	176.33	6.3	175.52	177.00	-3.3	784	-0.42%
2023/05/09	4	175.25	3.3	176.16	174.50	0.7	794	0.09%
2023/05/08	0	179.50	0	180.00	179.50	0	807	0.00%
2023/05/05	7	175.21	53.8	174.74	176.00	-46.8	817	-5.72%
2023/05/04	3	176.67	3.2	177.82	176.50	-0.2	829	-0.03%
2023/05/03	1	180.00	0.4	180.53	180.00	0.6	835	0.07%
2023/05/02	14.1	180.65	1.1	180.25	179.00	13	862	1.51%
2023/04/28	7	180.71	0.4	180.00	181.00	6.6	878	0.76%
2023/04/27	0	0.00	2	179.00	178.50	-2	875	-0.23%
2023/04/26	12	174.21	4	173.54	176.00	8	877	0.91%
2023/04/25	5	175.60	3.7	178.05	174.00	1.3	897	0.15%
2023/04/24	3	181.67	2.7	182.83	180.50	0.3	917	0.03%
2023/04/21	1	183.50	1.7	187.12	184.50	-0.7	922	-0.08%
2023/04/20	1	191.00	1	190.50	191.00	0	927	0.00%
2023/04/19	11	192.68	48	194.41	192.50	-37	944	-3.92%
2023/04/18	10	192.70	46	193.04	196.00	-36	956	-3.76%
2023/04/17	50	192.59	3	192.33	192.50	47	941	4.99%
2023/04/14	2	187.50	0	0.00	189.00	2	932	0.21%
2023/04/13	1	189.00	50	187.80	189.00	-49	937	-5.22%
2023/04/12	72	189.99	0	0.00	188.00	72	930	7.74%
2023/04/11	5	183.20	0	0.00	183.50	5	905	0.55%
2023/04/10	0	0.00	21	182.69	181.50	-21	905	-2.32%
2023/04/07	0	180.00	1	182.50	182.50	-1	904	-0.11%
2023/04/06	0	0.00	20.4	178.02	178.50	-20.4	902	-2.26%
2023/03/31	0	0.00	1	179.50	180.50	-1	904	-0.11%
2023/03/30	40	180.40	0	180.00	180.00	40	901	4.43%
2023/03/29	3.1	177.18	52.4	178.34	177.00	-49.3	902	-5.46%
2023/03/28	2	178.00	39.5	178.65	178.50	-37.5	903	-4.15%
2023/03/27	4	180.63	58.3	180.25	180.00	-54.3	903	-6.01%
2023/03/24	87	181.82	1	184.39	184.00	86	898	9.57%
2023/03/23	1	176.50	70.1	176.88	177.50	-69.1	893	-7.73%
2023/03/22	1	178.50	40.5	179.01	179.00	-39.5	893	-4.42%
2023/03/21	10	179.50	0	0.00	179.50	10	890	1.12%
2023/03/20	20.1	179.00	0	0.00	179.00	20.1	890	2.25%
2023/03/17	115	174.80	5	174.00	175.50	110	887	12.40%	大買/鉅額交易
2023/03/16	5	170.30	18.3	171.92	169.50	-13.3	882	-1.50%
2023/03/15	0	0.00	18.1	173.45	172.00	-18.1	877	-2.06%
2023/03/14	1	172.00	39	173.98	171.50	-38	880	-4.31%
2023/03/13	6	175.58	38	175.66	175.50	-32	882	-3.63%
2023/03/10	0	0.00	106.1	179.67	177.00	-106.1	882	-12.02%	大賣/鉅額交易
2023/03/09	44	179.64	10	179.50	179.50	34	896	3.79%
2023/03/08	5	178.90	28	178.84	178.50	-23	907	-2.53%
2023/03/07	14	179.57	9.2	178.22	179.50	4.8	908	0.53%
2023/03/06	13	178.38	0	0.00	177.50	13	898	1.45%
2023/03/03	4	178.38	2.5	177.70	177.00	1.5	898	0.17%
2023/03/02	0	0.00	18	175.11	177.50	-18	901	-2.00%
2023/03/01	3	174.50	12	174.42	174.50	-9	896	-1.01%
2023/02/24	2	175.00	8	176.31	175.00	-6	889	-0.67%
2023/02/23	18	174.11	16.1	175.84	176.50	1.9	881	0.22%
2023/02/22	39	171.59	63.5	171.94	172.00	-24.5	881	-2.78%
2023/02/21	62	177.81	5	176.80	177.00	57	867	6.57%
2023/02/20	10	173.15	5	171.40	172.00	5	852	0.59%
2023/02/17	11	172.36	1	171.50	170.00	10	856	1.17%
2023/02/16	32	173.98	77	174.45	173.50	-45	864	-5.21%
2023/02/15	114	171.05	22	170.77	173.00	92	873	10.54%	大買/
2023/02/14	18	165.31	136.9	164.32	167.00	-118.9	851	-13.97%	大賣/鉅額交易
2023/02/13	38	169.92	14	168.21	171.00	24	809	2.97%
2023/02/10	0	0.00	1	167.00	166.50	-1	800	-0.12%
2023/02/09	42	169.79	40	169.75	168.00	2	795	0.25%
2023/02/08	16	172.69	1	172.50	172.00	15	776	1.93%
2023/02/06	12.1	161.23	1.1	160.74	161.50	11	749	1.46%
2023/02/03	11	165.23	9	166.39	165.00	2	736	0.27%
2023/02/02	8	167.56	0	0.00	167.50	8	730	1.10%
2023/02/01	4	162.00	4	162.63	162.00	0	728	0.00%
2023/01/31	39.3	162.81	2	160.25	161.50	37.3	725	5.14%
2023/01/30	40	157.25	0	0.00	157.00	40	711	5.62%
2023/01/13	64	154.27	43.3	157.89	151.00	20.7	715	2.90%
2023/01/12	10	156.10	0	0.00	157.00	10	708	1.41%
2023/01/11	12	153.46	0	0.00	153.50	12	684	1.75%
2023/01/10	10	152.00	3	152.00	152.00	7	680	1.03%
2023/01/09	53	152.60	0	0.00	154.00	53	671	7.89%
2023/01/06	123	149.82	0	0.00	152.00	123	653	18.83%	大買/鉅額交易
2023/01/05	10	149.00	0	0.00	146.50	10	637	1.57%
2023/01/04	1	147.00	1	147.00	147.00	0	634	0.00%
2023/01/03	0	0.00	11	143.55	149.50	-11	633	-1.74%
2022/12/28	0	0.00	6	139.75	140.50	-6	625	-0.96%
2022/12/26	5	140.40	11	139.45	141.50	-6	627	-0.96%
2022/12/23	0	0.00	4	139.88	141.00	-4	629	-0.64%
2022/12/22	0	0.00	22	142.48	142.50	-22	633	-3.48%
2022/12/21	0	0.00	3.2	140.55	141.50	-3.2	638	-0.50%
2022/12/20	0	0.00	2	143.25	141.00	-2	636	-0.31%
2022/12/19	0	0.00	1	147.50	144.50	-1	637	-0.16%
2022/12/16	0.1	147.50	4	147.63	147.50	-3.9	633	-0.62%
2022/12/15	0	0.00	1	149.50	150.00	-1	630	-0.16%
2022/12/14	5.1	147.72	1	148.50	149.50	4.1	619	0.66%
2022/12/13	10	144.50	0	0.00	144.50	10	611	1.64%
2022/12/09	107.2	142.93	1	142.50	142.50	106.2	605	17.53%	大買/鉅額交易
2022/12/08	0	0.00	50	142.51	142.50	-50	603	-8.28%
2022/12/07	0	0.00	20	147.00	143.50	-20	603	-3.32%
2022/12/06	0	0.00	3	149.17	146.50	-3	596	-0.50%
2022/12/05	0	0.00	0.1	153.50	151.50	-0.1	593	-0.01%
2022/12/02	23	152.24	4	151.75	152.50	19	588	3.23%
2022/12/01	2	154.50	2	152.75	152.00	0	585	0.00%
2022/11/30	21	148.93	0	0.00	147.00	21	563	3.73%
2022/11/29	1	142.00	1.3	141.40	142.00	-0.3	551	-0.05%
2022/11/28	0	0.00	1	142.00	143.50	-1	550	-0.18%
2022/11/25	2	144.75	20	143.50	143.00	-18	555	-3.25%
2022/11/24	2	144.50	0	0.00	145.50	2	552	0.36%
2022/11/21	2	140.50	0	140.50	139.50	2	551	0.36%
2022/11/18	5	143.20	6.1	144.32	142.00	-1.1	551	-0.19%
2022/11/17	1	142.50	1.1	143.41	143.50	-0.1	542	-0.02%
2022/11/16	0	0.00	6	142.33	143.00	-6	541	-1.11%
2022/11/15	1	141.50	1.9	141.57	142.50	-0.9	532	-0.17%
2022/11/14	40	141.25	2.8	141.34	141.00	37.2	528	7.03%
2022/11/11	49	146.24	47.4	147.89	145.50	1.6	519	0.32%
2022/11/10	15	143.23	21.3	143.52	145.00	-6.3	490	-1.28%
2022/11/09	8	143.75	1	143.00	143.00	7	477	1.46%
2022/11/08	53	137.67	2.2	138.01	137.00	50.8	470	10.82%
2022/11/07	2	134.50	0	0.00	135.00	2	470	0.42%
2022/11/04	1	132.50	0.1	131.51	133.00	0.9	469	0.19%
2022/11/03	10	132.50	0.2	138.13	133.00	9.8	467	2.10%
2022/11/02	21.1	132.88	0.4	131.83	131.50	20.7	463	4.47%
2022/11/01	0	0.00	0.4	131.06	131.00	-0.4	455	-0.10%
2022/10/31	5.1	130.00	3	130.18	129.00	2.1	452	0.45%
2022/10/28	8.7	130.29	1.3	131.34	129.00	7.4	450	1.64%
2022/10/27	3.8	130.97	8.3	131.40	130.50	-4.4	438	-1.01%
2022/10/26	10	128.79	2	127.97	130.00	8	435	1.84%
2022/10/25	17	127.24	2.9	127.73	124.50	14.1	424	3.32%
2022/10/24	4.2	130.38	1.4	130.84	129.50	2.8	423	0.65%
2022/10/21	4	129.63	3.2	130.19	127.00	0.8	416	0.19%
2022/10/20	1.9	135.02	40.4	125.74	135.00	-38.5	406	-9.48%
2022/10/19	0	127.50	0.2	127.00	126.00	-0.2	394	-0.06%
2022/10/18	16.2	124.01	4.3	123.66	125.50	11.9	390	3.06%
2022/10/17	42	124.25	0	122.87	125.00	42	389	10.78%
2022/10/14	1	120.78	0.2	120.95	123.00	0.8	392	0.20%
2022/10/13	5	115.40	25.2	115.23	113.50	-20.2	395	-5.11%
2022/10/12	1.2	121.16	1.1	122.26	119.50	0.1	391	0.03%
2022/10/11	1	119.00	21.5	117.82	119.50	-20.5	391	-5.24%
2022/10/07	0.1	124.50	11.4	123.67	123.00	-11.3	393	-2.88%
2022/10/06	21.3	126.70	0	0.00	126.50	21.3	400	5.33%
2022/10/05	12.1	127.58	31.6	125.57	125.00	-19.5	408	-4.78%
2022/10/04	16.2	126.49	3	124.33	127.00	13.2	421	3.13%
2022/10/03	20	118.00	1.7	120.56	120.00	18.3	442	4.13%
2022/09/30	22	116.18	21.9	119.58	121.00	0.2	453	0.03%
2022/09/29	1.4	120.12	0	120.00	118.50	1.4	460	0.30%
2022/09/28	10.5	119.43	6.9	118.71	116.00	3.6	467	0.78%
2022/09/27	1	120.50	1.3	121.88	124.00	-0.3	465	-0.07%
2022/09/26	14	123.79	9.3	125.22	122.50	4.7	472	0.99%
2022/09/23	2	131.50	2	132.00	131.50	0	477	-0.01%
2022/09/22	0	130.52	12.5	130.90	131.00	-12.4	484	-2.56%
2022/09/21	0	0.00	4	131.13	131.50	-4	498	-0.80%
2022/09/20	0	0.00	0.4	133.55	132.00	-0.4	514	-0.08%
2022/09/19	1	132.50	0.5	133.00	132.50	0.5	525	0.09%
2022/09/16	2	134.50	15.7	134.55	133.50	-13.7	533	-2.57%
2022/09/15	10	137.00	18.6	136.52	136.00	-8.6	541	-1.58%
2022/09/14	3	135.17	5.8	135.37	135.50	-2.8	550	-0.50%
2022/09/13	11	139.41	0.7	139.21	138.00	10.3	552	1.86%
2022/09/12	12.2	141.05	2.3	140.45	138.00	9.9	563	1.76%
2022/09/08	1	136.00	1.2	138.25	139.00	-0.2	566	-0.03%
2022/09/07	6	135.17	14.8	135.07	135.50	-8.8	572	-1.54%
2022/09/06	4	139.85	13.7	138.67	138.50	-9.8	571	-1.71%
2022/09/05	11	141.00	7.2	140.47	140.00	3.8	573	0.67%
2022/09/02	12.5	145.00	4.4	143.84	143.00	8.1	574	1.42%
2022/09/01	6	145.83	61.2	146.19	144.50	-55.2	580	-9.52%
2022/08/31	35	149.71	1.3	149.49	149.50	33.7	577	5.84%
2022/08/30	8	148.56	3.1	148.90	148.50	5	576	0.86%
2022/08/29	31	148.98	5.1	148.90	150.00	25.9	572	4.52%
2022/08/26	1	155.50	0.9	156.17	155.00	0.1	575	0.02%
2022/08/25	1.2	152.76	40.6	152.45	153.00	-39.4	572	-6.89%
2022/08/24	1	150.00	10.8	150.94	150.00	-9.8	575	-1.70%
2022/08/23	1	151.00	1	150.72	150.50	0	582	-0.01%
2022/08/22	2	153.25	1	154.22	153.00	1	585	0.18%
2022/08/19	26	154.83	2.9	155.66	154.50	23.1	583	3.96%
2022/08/18	6	150.33	5.3	150.64	152.50	0.7	574	0.13%
2022/08/17	0	0.00	20.9	150.49	149.50	-20.9	568	-3.67%
2022/08/16	5.3	150.48	4.3	150.45	150.50	0.9	568	0.16%
2022/08/15	30	152.17	6.3	151.52	152.00	23.7	566	4.18%
2022/08/12	26.2	145.14	12.1	147.12	147.50	14.1	555	2.54%
2022/08/11	0.1	141.51	0.2	140.95	142.50	-0.2	547	-0.03%
2022/08/10	3	137.17	9.9	137.22	136.00	-6.9	553	-1.24%
2022/08/09	2	137.25	1.6	138.50	139.00	0.4	560	0.07%
2022/08/08	5	138.50	7.9	138.36	138.50	-2.9	583	-0.50%
2022/08/05	21	140.00	0.9	141.71	140.00	20.1	645	3.12%
2022/08/04	3	137.67	4.8	137.91	139.00	-1.8	701	-0.26%
2022/08/03	15	138.67	24.1	138.16	138.50	-9.1	702	-1.29%
2022/08/02	4	140.13	7.3	140.56	139.50	-3.3	702	-0.48%
2022/08/01	2	144.50	1.9	144.77	144.00	0.1	701	0.01%
2022/07/29	6	147.58	2.3	148.29	147.00	3.7	702	0.53%
2022/07/28	5	146.50	17.2	149.10	146.50	-12.2	699	-1.75%
2022/07/27	0	0.00	10	144.01	148.00	-10	700	-1.43%
2022/07/26	1	145.00	0.7	145.54	145.50	0.3	700	0.05%
2022/07/25	0.1	148.51	10	149.45	150.00	-10	706	-1.41%
2022/07/22	11	151.77	5.8	151.82	151.00	5.2	714	0.73%
2022/07/21	35.2	149.37	4	149.62	152.00	31.2	718	4.34%
2022/07/20	0.1	148.97	131.2	147.84	146.50	-131.1	718	-18.24%	大賣/鉅額交易
2022/07/19	11.2	144.50	0	0.00	145.00	11.2	715	1.56%
2022/07/18	0.7	143.01	0.2	144.93	144.50	0.5	717	0.07%
2022/07/15	17	140.68	17.4	138.85	141.50	-0.4	716	-0.06%
2022/07/14	4.3	135.58	10.1	139.30	140.50	-5.7	714	-0.80%
2022/07/13	9.1	134.93	7.4	134.39	134.00	1.8	709	0.25%
2022/07/12	23.2	132.11	73.9	130.47	129.00	-50.6	704	-7.19%
2022/07/11	14.1	138.64	101.3	138.37	138.50	-87.3	689	-12.66%	大賣/
2022/07/08	38.6	148.81	70.3	148.58	150.00	-31.7	666	-4.76%
2022/07/07	29	140.03	2.6	140.34	142.50	26.4	653	4.05%
2022/07/06	20	137.83	17.5	138.16	136.50	2.5	648	0.38%
2022/07/05	8	144.81	2.4	145.08	145.00	5.6	647	0.87%
2022/07/04	7	143.07	6.4	144.48	143.50	0.6	659	0.10%
2022/07/01	31	144.26	183.1	144.18	141.00	-152.1	657	-23.12%	大賣/鉅額交易
2022/06/30	11	153.73	5.7	154.22	152.00	5.3	646	0.82%
2022/06/29	19	158.50	4.1	159.33	159.00	14.9	643	2.32%
2022/06/28	3	175.00	11.8	174.90	174.50	-8.8	629	-1.41%
2022/06/27	5	177.30	115.5	178.28	178.00	-110.5	617	-17.90%	大賣/鉅額交易
2022/06/24	25	174.72	2.3	174.98	173.00	22.7	610	3.72%
2022/06/23	13	176.00	10.1	174.31	173.50	2.9	607	0.47%
2022/06/22	14	179.64	10.7	180.85	177.50	3.3	606	0.55%
2022/06/21	7	185.00	2.5	187.43	188.00	4.5	598	0.76%
2022/06/20	9	185.28	9.6	186.56	181.50	-0.6	604	-0.09%
2022/06/17	4	192.00	13.5	191.60	191.50	-9.5	596	-1.59%
2022/06/16	7	199.14	20	200.46	195.50	-13	592	-2.19%
2022/06/15	3	201.67	7.5	202.46	202.00	-4.5	590	-0.76%
2022/06/14	3	201.00	2.9	202.30	203.00	0.1	600	0.02%
2022/06/13	7	206.00	6.3	207.05	204.50	0.7	605	0.11%
2022/06/10	4	213.13	2.7	214.52	213.00	1.3	611	0.22%
2022/06/09	1.1	221.03	2.7	218.90	220.50	-1.6	606	-0.27%
2022/06/08	5	221.90	5.2	222.20	221.00	-0.2	605	-0.04%
2022/06/07	0	0.00	0.1	222.00	222.50	-0.1	612	-0.01%
2022/06/06	2.2	222.51	20	219.00	221.00	-17.8	617	-2.88%
2022/06/02	0	0.00	1	223.00	223.50	-1	616	-0.16%
2022/06/01	13	226.00	11	224.59	224.50	2	620	0.32%
2022/05/31	16.5	223.31	21.4	223.28	223.00	-4.9	616	-0.79%
2022/05/30	43	221.14	1.5	219.77	220.50	41.5	613	6.75%
2022/05/27	3	215.67	21.3	215.05	216.00	-18.3	611	-3.00%
2022/05/26	1.1	213.55	3.4	213.88	212.50	-2.3	618	-0.37%
2022/05/25	28	214.70	3.1	214.97	214.50	24.9	626	3.97%
2022/05/24	1	214.00	2.1	215.39	213.50	-1.1	642	-0.16%
2022/05/23	4.2	219.10	6.4	219.50	218.00	-2.2	650	-0.33%
2022/05/20	0.2	220.50	0	220.50	219.50	0.2	663	0.03%
2022/05/19	2	218.27	8.6	216.58	220.00	-6.5	668	-0.98%
2022/05/18	2.1	218.91	7.3	219.56	221.00	-5.1	674	-0.76%
2022/05/17	19	218.53	0.4	218.43	219.00	18.6	694	2.67%
2022/05/16	18	216.75	19.3	218.91	214.50	-1.3	725	-0.18%
2022/05/13	19	221.71	48.8	221.35	222.50	-29.8	734	-4.07%
2022/05/12	40	219.30	8	221.19	223.50	32	674	4.74%
2022/05/11	6	203.58	0.8	205.55	203.50	5.2	620	0.83%
2022/05/10	3	201.00	4.1	200.04	205.00	-1.1	626	-0.18%
2022/05/09	4	204.63	5.3	205.36	203.50	-1.3	632	-0.20%
2022/05/06	6	206.08	0.6	208.04	207.50	5.4	637	0.84%
2022/05/05	6	211.58	3.6	210.63	210.50	2.4	642	0.37%
2022/05/04	5	206.60	0	207.50	206.00	5	641	0.77%
2022/05/03	2	200.50	53.6	200.71	201.50	-51.6	642	-8.04%
2022/04/29	1	201.50	150.7	200.75	201.00	-149.7	648	-23.09%	大賣/鉅額交易
2022/04/28	1	197.00	122.7	197.83	197.50	-121.7	647	-18.79%	大賣/鉅額交易
2022/04/27	7	193.36	10.3	195.50	197.50	-3.3	641	-0.52%
2022/04/26	5.4	201.28	14	202.83	202.50	-8.5	637	-1.34%
2022/04/25	6	202.67	8.1	203.59	203.00	-2.1	635	-0.33%
2022/04/22	17	209.65	5	210.79	212.00	12	630	1.90%
2022/04/21	0	0.00	0.2	215.10	214.00	-0.2	639	-0.03%
2022/04/20	6	211.92	5	213.02	212.50	1	641	0.15%
2022/04/19	0	0.00	0.1	214.69	214.00	-0.1	641	-0.01%
2022/04/18	2	209.25	1.9	209.75	210.00	0.1	647	0.01%
2022/04/15	7	208.50	8	209.12	208.50	-1	646	-0.16%
2022/04/14	4	213.38	4.3	214.81	213.00	-0.3	652	-0.05%
2022/04/13	10	215.70	5.4	214.11	215.50	4.6	658	0.70%
2022/04/12	8	213.56	15.4	213.71	214.00	-7.4	662	-1.11%
2022/04/11	4	218.88	34.6	221.95	215.50	-30.6	665	-4.60%
2022/04/08	23	219.93	11.1	223.34	219.50	11.9	668	1.78%
2022/04/07	7	228.29	6.9	229.39	227.00	0.1	672	0.02%
2022/04/06	2	231.75	2.3	233.32	231.50	-0.3	667	-0.04%
2022/04/01	3	234.50	2.5	235.12	235.00	0.5	666	0.08%
2022/03/31	0	0.00	10	239.00	238.00	-10	663	-1.51%
2022/03/30	27	240.00	0.1	238.59	239.50	26.9	670	4.02%
2022/03/29	37	236.74	2	237.05	235.50	35	682	5.13%
2022/03/28	4	234.25	2.6	236.99	237.50	1.4	705	0.20%
2022/03/25	51	242.58	6	243.50	241.00	45	709	6.35%
2022/03/24	26	242.48	0	241.50	243.50	26	703	3.69%
2022/03/23	32	242.42	12.2	242.51	243.00	19.8	705	2.81%
2022/03/22	24	241.73	0.6	244.39	241.50	23.4	710	3.30%
2022/03/21	27	240.41	1.3	242.23	241.50	25.7	709	3.63%
2022/03/18	41	239.22	0.7	239.69	241.00	40.3	713	5.65%
2022/03/17	5	240.80	3	239.83	239.00	2	714	0.28%
2022/03/16	57	232.68	1.5	232.84	236.50	55.5	703	7.88%
2022/03/15	4	233.00	3.4	235.57	231.50	0.6	705	0.08%
2022/03/14	1	240.00	2.7	240.59	241.00	-1.7	717	-0.23%
2022/03/11	1	243.00	2	240.53	241.00	-1	722	-0.14%
2022/03/10	2.2	239.50	2	243.25	242.50	0.2	723	0.02%
2022/03/09	52	231.04	2.5	231.23	231.00	49.5	719	6.89%
2022/03/08	30	230.50	1.6	232.15	231.00	28.4	721	3.94%
2022/03/07	5	235.00	5.1	236.25	234.50	-0.1	738	-0.02%
2022/03/04	31	244.26	0.3	245.58	243.00	30.7	760	4.04%
2022/03/03	104	243.31	2.7	242.53	243.50	101.3	772	13.12%	大買/鉅額交易
2022/03/02	19	237.26	3.6	235.40	239.50	15.4	774	1.98%
2022/03/01	4.1	236.20	6.9	236.64	238.50	-2.8	780	-0.36%
2022/02/25	3.1	236.50	3.4	237.90	238.00	-0.3	778	-0.04%
2022/02/24	7	239.79	8.2	241.52	237.50	-1.2	781	-0.15%
2022/02/23	2.3	247.78	0.6	247.82	248.00	1.7	772	0.22%
2022/02/22	5	245.50	8.6	245.41	251.00	-3.6	775	-0.46%
2022/02/21	2	254.50	5.4	257.16	254.50	-3.4	784	-0.43%
2022/02/18	7.1	259.22	7	258.07	258.50	0.1	799	0.01%
2022/02/17	8	258.06	5	262.60	256.00	3	818	0.37%
2022/02/16	8	259.69	10	257.95	259.50	-2	829	-0.24%
2022/02/15	1	243.53	1.3	245.38	245.00	-0.2	807	-0.03%
2022/02/14	1	233.00	1.6	234.08	234.00	-0.6	814	-0.07%
2022/02/11	2	239.25	1.6	239.86	239.50	0.4	827	0.05%
2022/02/10	4	240.50	5	241.02	241.00	-1	831	-0.12%
2022/02/09	6	237.00	0.6	236.20	236.50	5.4	824	0.65%
2022/02/08	3	229.00	4.5	229.81	229.00	-1.5	820	-0.19%
2022/02/07	4	227.00	7.7	227.97	228.00	-3.7	813	-0.45%
2022/01/26	0	0.00	2.7	229.45	230.00	-2.7	810	-0.33%
2022/01/25	4	231.25	7.1	231.74	230.00	-3.1	814	-0.38%
2022/01/24	0	0.00	0.9	233.82	232.00	-0.9	817	-0.11%
2022/01/21	7.2	238.28	7.8	239.18	238.00	-0.6	814	-0.07%
2022/01/20	2	236.50	2.8	237.36	236.50	-0.8	809	-0.09%
2022/01/19	3	239.83	14.5	238.95	238.00	-11.5	812	-1.41%
2022/01/18	0	0.00	1.1	243.18	242.00	-1.1	813	-0.14%
2022/01/17	4.6	238.91	1.3	235.42	239.00	3.3	813	0.41%
2022/01/14	11.4	233.69	4	233.78	234.00	7.4	820	0.91%
2022/01/13	3	239.83	4.6	240.25	240.00	-1.6	818	-0.20%
2022/01/12	3	240.33	1.4	241.33	239.50	1.6	817	0.19%
2022/01/11	4	242.25	4.1	242.30	240.50	-0.1	821	-0.01%
2022/01/10	1	246.50	1.4	247.74	248.00	-0.4	818	-0.05%
2022/01/07	2	249.25	0.1	255.50	247.50	1.9	836	0.23%
2022/01/06	2	258.50	2	262.00	256.00	0	829	0.00%
2022/01/05	3	263.00	3	263.33	263.00	0	830	0.00%
2022/01/04	0	0.00	1	267.00	267.00	-1	837	-0.12%
2022/01/03	2	266.00	0	0.00	265.00	2	832	0.24%
2021/12/30	2	266.00	0	0.00	265.50	2	824	0.24%
2021/12/29	2	259.00	0	0.00	258.50	2	807	0.25%
2021/12/27	1	257.00	0.1	259.50	257.00	0.9	821	0.11%
2021/12/24	0	0.00	1.1	258.15	257.00	-1.1	824	-0.13%
2021/12/23	2	266.50	39	260.90	260.00	-37	824	-4.48%
2021/12/22	39.6	267.28	3	268.50	263.50	36.6	834	4.39%
2021/12/21	1	260.00	1	261.50	259.00	0	811	0.00%
2021/12/20	0	0.00	1	256.00	256.00	-1	811	-0.12%
2021/12/17	0	0.00	2	254.50	254.50	-2	821	-0.24%
2021/12/16	0	256.00	0	0.00	258.00	0	834	0.00%
2021/12/15	1	250.00	10.3	251.97	250.00	-9.3	824	-1.12%
2021/12/14	0	0.00	0.4	250.00	248.00	-0.4	833	-0.04%
2021/12/13	1	259.00	1	257.00	256.50	0	844	0.00%
2021/12/09	0	0.00	3	255.33	255.00	-3	876	-0.34%
2021/12/08	2	258.50	14	258.71	260.50	-12	871	-1.38%
2021/12/07	1	252.00	1	255.50	252.50	0	859	0.00%
2021/12/06	1	249.50	0.7	250.76	249.00	0.3	861	0.03%
2021/12/03	20	254.78	0.6	253.05	251.50	19.4	878	2.20%
2021/12/02	10	254.90	2.7	254.93	250.50	7.3	912	0.80%
2021/12/01	7	254.57	16.1	254.91	254.50	-9.1	923	-0.98%
2021/11/30	14.7	253.09	12	246.83	264.00	2.7	937	0.29%
2021/11/29	10.1	233.53	1	234.62	241.00	9.1	1,005	0.90%
2021/11/25	2	240.51	2	242.50	242.00	0	1,004	0.00%
2021/11/24	4	246.13	6.3	242.42	245.50	-2.3	1,000	-0.23%
2021/11/23	7	246.93	3	245.50	243.50	4	1,005	0.40%
2021/11/22	2	251.25	8	253.50	250.50	-6	1,004	-0.60%
2021/11/19	0	0.00	8	253.44	251.50	-8	1,010	-0.79%
2021/11/18	10.3	256.87	25	255.00	255.00	-14.7	1,020	-1.44%
2021/11/17	32.3	255.53	2	254.00	255.50	30.3	1,013	2.99%
2021/11/16	7	254.00	18	252.25	249.50	-11	1,012	-1.09%
2021/11/15	65.2	249.19	11.2	239.19	248.50	54	999	5.40%
2021/11/12	3	234.83	23	233.33	232.00	-20	977	-2.05%
2021/11/11	10	230.90	28	230.16	228.00	-18	983	-1.83%
2021/11/10	36	237.19	3	240.00	240.00	33	978	3.37%
2021/11/09	35	231.70	5	229.90	233.00	30	1,021	2.94%
2021/11/08	5	227.50	0	0.00	228.50	5	1,054	0.47%
2021/11/03	1	225.50	4	225.25	225.00	-3	1,096	-0.27%
2021/11/02	6	227.75	3	222.50	219.00	3	1,106	0.27%
2021/11/01	0	0.00	5	224.00	226.50	-5	1,111	-0.45%
2021/10/29	4	224.75	2	225.25	224.50	2	1,119	0.18%
2021/10/28	11	226.18	3	223.00	223.00	8	1,129	0.71%
2021/10/27	0	0.00	1	225.00	224.00	-1	1,147	-0.09%
2021/10/26	1	227.00	0	0.00	221.00	1	1,160	0.09%
2021/10/21	0	0.00	1	217.00	217.00	-1	1,238	-0.08%
2021/10/19	9	219.78	8	213.00	220.00	1	1,320	0.08%
2021/10/18	1	213.50	1	216.00	213.50	0	1,398	0.00%
2021/10/15	1	218.00	0	0.00	216.00	1	1,479	0.07%
2021/10/14	0	0.00	22	203.84	202.50	-22	1,520	-1.45%
2021/10/13	1	204.00	0	0.00	205.00	1	1,556	0.06%
2021/10/12	0	0.00	8	212.19	206.00	-8	1,593	-0.50%
2021/10/08	1	221.00	5	220.90	219.00	-4	1,680	-0.24%
2021/10/07	1	222.50	1	223.00	220.50	0	1,756	0.00%
2021/10/06	3	221.33	9	220.72	215.50	-6	1,818	-0.33%
2021/10/05	6	216.17	6	217.08	223.00	0	1,868	0.00%
2021/10/04	0	0.00	4	218.75	218.50	-4	1,916	-0.21%
2021/10/01	0	0.00	4	225.50	223.00	-4	1,915	-0.21%
2021/09/30	0	0.00	11	230.95	231.50	-11	1,925	-0.57%
2021/09/29	6	228.50	16	228.06	227.50	-10	1,932	-0.52%
2021/09/24	0	0.00	8	246.06	247.00	-8	1,938	-0.41%
2021/09/23	6	238.58	16	239.56	237.00	-10	1,943	-0.51%
2021/09/22	2	242.75	20	242.88	241.50	-18	1,935	-0.93%
2021/09/17	0	0.00	2	241.50	248.00	-2	1,938	-0.10%
2021/09/16	0	0.00	2	243.75	241.50	-2	1,940	-0.10%
2021/09/15	9	251.44	36	252.46	253.50	-27	1,925	-1.40%
2021/09/14	1	248.50	3	247.83	248.50	-2	1,914	-0.10%
2021/09/13	0	0.00	8	244.38	243.00	-8	1,911	-0.42%
2021/09/10	5	246.80	8	244.50	245.00	-3	1,918	-0.16%
2021/09/09	1	239.00	1	240.50	243.50	0	1,918	0.00%
2021/09/08	3	236.00	11	234.27	234.00	-8	1,934	-0.41%
2021/09/07	10	240.55	34	240.59	239.50	-24	1,936	-1.24%
2021/09/06	6	257.08	19	254.26	254.00	-13	1,914	-0.68%
2021/09/03	38	264.49	28	260.93	260.00	10	1,920	0.52%
2021/09/02	46	282.39	12.1	279.80	267.50	34	1,972	1.72%
2021/08/30	0	0.00	4	255.38	262.00	-4	1,925	-0.21%
2021/08/27	3	260.50	6	261.08	258.00	-3	1,927	-0.16%
2021/08/26	4	264.63	7	268.93	265.50	-3	1,928	-0.16%
2021/08/25	6	272.33	2	274.25	274.00	4	1,942	0.21%
2021/08/24	42	266.92	6	275.25	266.00	36	1,978	1.82%
2021/08/23	3	269.17	3	270.17	268.00	0	1,973	0.00%
2021/08/20	2	260.25	142	258.86	255.00	-140	1,974	-7.09%	大賣/鉅額交易
2021/08/19	2	260.25	5	264.30	257.50	-3	1,973	-0.15%
2021/08/18	8	257.50	47	261.65	269.00	-39	1,979	-1.97%
2021/08/17	10	262.10	25	268.22	260.00	-15	2,011	-0.75%
2021/08/16	20	267.35	19	266.89	275.00	1	2,014	0.05%
2021/08/13	6	273.92	6	273.00	272.50	0	2,028	0.00%
2021/08/12	2	263.00	13	255.77	269.00	-11	2,006	-0.55%
2021/08/11	5	250.50	25	251.34	248.00	-20	2,005	-1.00%
2021/08/10	23	255.91	2	255.75	253.50	21	2,074	1.01%
2021/08/09	6	256.50	19	254.61	252.50	-13	2,125	-0.61%
2021/08/06	0	0.00	4	265.38	262.50	-4	2,188	-0.18%
2021/08/04	2	279.25	4	279.25	279.50	-2	2,246	-0.09%
2021/08/03	2	281.50	1	279.00	279.00	1	2,267	0.04%
2021/08/02	0	0.00	22	280.18	279.50	-22	2,266	-0.97%
2021/07/30	4	280.88	1.1	284.17	272.50	2.9	2,264	0.13%
2021/07/29	7	276.79	16	279.16	278.00	-9	2,265	-0.40%
2021/07/28	15	264.47	16	258.81	266.00	-1	2,255	-0.04%
2021/07/27	11	272.41	15.1	273.99	270.50	-4.1	2,253	-0.18%
2021/07/26	20	282.60	29	282.00	285.00	-9	2,232	-0.40%
2021/07/23	21	279.26	44	280.76	275.50	-23	2,212	-1.04%
2021/07/22	23	291.22	94	289.71	291.00	-71	2,164	-3.28%
2021/07/21	119	283.58	138	274.35	282.00	-19	2,102	-0.90%	大買/大賣/
2021/07/20	157	270.98	78	262.54	266.00	79	2,032	3.89%	大買/
2021/07/19	63	265.93	37	259.84	265.00	26	1,986	1.31%
2021/07/16	6	259.25	5	258.79	258.50	1	1,982	0.05%
2021/07/15	25	261.12	88	261.70	260.00	-63	1,951	-3.23%
2021/07/14	123	255.31	11	251.00	260.50	112	1,875	5.97%	大買/鉅額交易
2021/07/13	12	248.08	12	247.02	237.00	0	1,808	0.00%
2021/07/12	7	241.93	69	241.11	241.50	-62	1,758	-3.53%
2021/07/09	97	242.22	15	237.40	243.00	82	1,737	4.72%
2021/07/07	0	0.00	12	236.17	232.50	-12	1,749	-0.69%
2021/07/06	12	231.88	135	232.59	232.00	-123	1,794	-6.85%	大賣/鉅額交易
2021/07/05	1	234.46	1	234.00	233.00	0	1,835	0.00%
2021/07/02	0	0.00	3	226.83	228.50	-3	1,873	-0.16%
2021/07/01	28	231.88	27	228.39	226.50	1	1,898	0.05%
2021/06/30	12	230.62	11	232.14	235.00	1	1,917	0.05%
2021/06/29	2	229.50	2	224.51	224.50	0	1,985	0.00%
2021/06/28	1	228.50	0	0.00	229.00	1	2,016	0.05%
2021/06/24	1	230.00	18	229.42	229.00	-17	2,038	-0.83%
2021/06/23	44	231.43	3	226.33	232.00	41	2,042	2.01%
2021/06/22	0	0.00	6	226.24	223.00	-6	2,028	-0.30%
2021/06/21	1	228.50	4	227.74	228.00	-3	2,019	-0.15%
2021/06/18	0	0.00	4	233.63	230.00	-4	2,012	-0.20%
2021/06/17	8	234.06	11	230.68	233.00	-3	2,008	-0.15%
2021/06/16	43	232.67	10	232.75	229.50	33	1,987	1.66%
2021/06/15	1	238.00	20	234.10	235.50	-19	1,991	-0.95%
2021/06/11	4	235.50	37.1	233.81	235.00	-33.1	1,979	-1.67%
2021/06/10	77.1	233.58	59	230.34	232.50	18.1	1,963	0.92%
2021/06/09	51	226.17	60	225.58	227.00	-9	1,880	-0.48%
2021/06/08	12	220.08	5	217.80	217.00	7	1,835	0.38%
2021/06/07	2	211.25	3	212.33	219.50	-1	1,837	-0.05%
2021/06/04	1	217.00	0	0.00	217.00	1	1,827	0.05%
2021/06/02	9	215.61	1	221.00	215.00	8	1,823	0.44%
2021/06/01	2	230.75	2	224.00	221.00	0	1,805	0.00%
2021/05/31	72	220.90	3	217.83	221.00	69	1,763	3.91%
2021/05/28	7	218.71	16	220.25	220.00	-9	1,754	-0.51%
2021/05/27	2	215.25	6	212.83	219.00	-4	1,748	-0.23%
2021/05/26	11	216.32	75.1	215.47	217.00	-64.1	1,748	-3.66%
2021/05/25	53.5	218.81	22	213.82	214.50	31.5	1,742	1.81%
2021/05/24	48	204.59	0	0.00	206.00	48	1,747	2.75%
2021/05/21	35	202.20	1	200.50	201.50	34	1,732	1.96%
2021/05/20	7	201.71	9	203.50	197.50	-2	1,712	-0.12%
2021/05/19	9	206.11	16	206.72	209.00	-7	1,688	-0.41%
2021/05/18	116	200.84	45	199.90	207.00	71	1,672	4.25%	大買/
2021/05/17	96	196.23	103	195.76	196.00	-7	1,622	-0.43%	大賣/
2021/05/14	153	205.35	498	202.79	205.00	-345	1,612	-21.40%	大買/大賣/鉅額交易
2021/05/13	603	187.72	467	187.76	188.00	136	1,538	8.84%	大買/大賣/鉅額交易
2021/05/12	23	167.46	23	165.63	171.00	0	1,505	0.00%
2021/05/11	3	182.50	9	180.56	177.00	-6	1,478	-0.41%
2021/05/10	22	195.50	0	0.00	192.50	22	1,454	1.51%
2021/05/07	8	199.94	23	197.43	202.00	-15	1,457	-1.03%
2021/05/06	3	189.33	3	190.33	188.50	0	1,465	0.00%
2021/05/05	2	196.00	6	196.50	190.00	-4	1,467	-0.27%
2021/05/04	4	192.63	4	193.13	199.50	0	1,485	0.00%
2021/05/03	2	204.75	76	202.54	201.50	-74	1,583	-4.67%
2021/04/29	0	213.05	12	211.54	211.00	-12	1,675	-0.72%
2021/04/28	39	216.76	5	213.00	213.00	34	1,711	1.99%
2021/04/27	71	214.94	0	0.00	215.50	71	1,726	4.11%
2021/04/26	1	214.00	5	220.00	214.50	-4	1,715	-0.23%
2021/04/23	102	212.89	12	213.13	215.00	90	1,711	5.26%	大買/
2021/04/22	6.2	214.79	21	209.62	209.00	-14.8	1,716	-0.87%
2021/04/21	1.1	219.09	7	219.36	218.00	-5.9	1,715	-0.34%
2021/04/20	27	222.78	4	217.50	222.00	23	1,719	1.34%
2021/04/19	40	215.00	0	0.00	217.50	40	1,736	2.30%
2021/04/16	1	218.50	12	218.79	216.00	-11	1,747	-0.63%
2021/04/15	66	219.52	11	220.18	222.00	55	1,802	3.05%
2021/04/14	13	213.35	4.2	208.40	212.50	8.8	1,778	0.49%
2021/04/13	76	221.84	9	220.39	216.50	67	1,763	3.80%
2021/04/12	152	223.37	250	224.19	223.00	-98	1,736	-5.64%	大買/大賣/
2021/04/09	19	248.95	4	243.75	247.50	15	1,680	0.89%
2021/04/08	242	235.83	267	238.69	237.50	-25	1,626	-1.54%	大買/大賣/
2021/04/07	59	226.25	197	226.70	224.00	-138	1,575	-8.76%	大賣/鉅額交易
2021/04/06	35	220.50	55	222.66	220.50	-20	1,545	-1.29%
2021/04/01	424	225.83	12	214.50	225.50	412	1,509	27.29%	大買/鉅額交易
2021/03/31	21	207.90	41	208.93	207.50	-20	1,420	-1.41%
2021/03/30	34	204.44	1	203.00	206.00	33	1,382	2.39%
2021/03/29	13	199.77	0	0.00	198.50	13	1,359	0.96%
2021/03/26	2	197.00	3	195.00	196.50	-1	1,351	-0.07%
2021/03/24	0	0.00	7	192.00	192.50	-7	1,352	-0.52%
2021/03/23	18	198.25	5	195.90	194.00	13	1,353	0.96%
2021/03/22	101	196.06	0	0.00	197.00	101	1,355	7.45%	大買/鉅額交易
2021/03/19	0	0.00	1	195.00	197.00	-1	1,357	-0.07%
2021/03/18	0	0.00	5	197.00	195.50	-5	1,361	-0.37%
2021/03/17	0	0.00	23	194.93	193.00	-23	1,343	-1.71%
2021/03/16	24	198.00	10	193.80	196.50	14	1,350	1.04%
2021/03/15	24	194.02	0	0.00	194.00	24	1,360	1.76%
2021/03/12	1	189.50	5	192.10	189.50	-4	1,364	-0.29%
2021/03/11	13	192.23	1	192.00	192.00	12	1,379	0.87%
2021/03/10	0	0.00	2	185.00	185.00	-2	1,387	-0.14%
2021/03/09	3	183.00	3	181.00	183.00	0	1,394	0.00%
2021/03/05	5	184.00	0	0.00	187.00	5	1,394	0.36%
2021/03/04	1	191.50	9	188.56	188.00	-8	1,409	-0.57%
2021/03/03	8	192.00	9	189.39	191.50	-1	1,407	-0.07%
2021/03/02	2	191.50	13	194.54	191.50	-11	1,404	-0.78%
2021/02/26	1	194.50	13	197.12	196.00	-12	1,410	-0.85%
2021/02/25	1	204.00	42	204.99	204.00	-41	1,406	-2.91%
2021/02/24	58	210.90	15	201.83	204.50	43	1,446	2.97%
2021/02/23	0	0.00	1	196.50	197.50	-1	1,396	-0.07%
2021/02/22	9.2	201.95	6	199.08	200.00	3.2	1,388	0.23%
2021/02/19	8	197.63	20	193.83	197.00	-12	1,368	-0.88%
2021/02/18	10	194.10	14	190.75	194.50	-4	1,372	-0.29%
2021/02/17	22	190.75	5	191.80	190.00	17	1,361	1.25%
2021/02/05	31	188.15	17	187.47	188.00	14	1,341	1.04%
2021/02/04	5	180.00	34	179.13	180.00	-29	1,305	-2.22%
2021/02/03	16	178.81	17.5	177.50	178.50	-1.5	1,298	-0.11%
2021/02/01	3	169.50	11	169.82	170.50	-8	1,341	-0.60%
2021/01/29	3	170.50	8	172.44	170.50	-5	1,341	-0.37%
2021/01/28	3	172.00	17	172.09	172.00	-14	1,325	-1.06%
2021/01/27	1	179.01	8	178.81	178.50	-7	1,304	-0.54%
2021/01/26	2	186.25	5	180.80	181.50	-3	1,284	-0.23%
2021/01/25	5	193.50	29	190.03	186.50	-24	1,259	-1.91%
2021/01/22	18	192.92	12	183.08	197.00	6	1,135	0.53%
2021/01/21	39	180.50	1	181.00	179.50	38	1,030	3.69%
2021/01/20	8	171.00	12	174.54	170.00	-4	982	-0.41%
2021/01/18	2	170.75	16	171.78	173.50	-14	950	-1.47%
2021/01/15	1	176.00	9	178.67	176.00	-8	941	-0.85%
2021/01/14	14	177.96	30	177.92	178.00	-16	927	-1.72%
2021/01/13	24	175.21	108.8	173.73	175.50	-84.8	894	-9.48%	大賣/
2021/01/12	23	176.00	4	175.00	173.00	19	878	2.16%
2021/01/11	8	172.75	55	169.15	173.00	-47	837	-5.61%
2021/01/08	71	172.08	2	169.75	171.50	69	817	8.44%
2021/01/07	0	0.00	2	164.75	165.00	-2	754	-0.27%
2021/01/06	2	164.00	23	165.09	165.00	-21	759	-2.76%
2021/01/05	0	0.00	3	164.17	164.50	-3	742	-0.40%
2021/01/04	0	0.00	2	159.50	160.00	-2	737	-0.27%
2020/12/31	0	0.00	1	159.50	159.50	-1	737	-0.14%
2020/12/30	9	159.56	15	158.83	160.00	-6	747	-0.80%
2020/12/29	0	0.00	2	159.25	159.50	-2	748	-0.27%
2020/12/28	0	0.00	1	161.50	161.50	-1	749	-0.13%
2020/12/24	2	158.00	8	158.69	158.00	-6	747	-0.80%
2020/12/23	0	0.00	2	157.50	160.00	-2	749	-0.27%
2020/12/22	2	160.25	0	0.00	159.00	2	759	0.26%
2020/12/21	0	0.00	5	160.70	163.00	-5	760	-0.66%
2020/12/18	0	0.00	2	164.50	163.00	-2	758	-0.26%
2020/12/17	0	0.00	1	166.00	166.50	-1	752	-0.13%
2020/12/16	0	0.00	1	164.00	165.50	-1	750	-0.13%
2020/12/15	1	162.00	0	0.00	162.00	1	751	0.13%
2020/12/10	1	164.00	0	0.00	164.50	1	753	0.13%
2020/12/08	3	166.00	28	165.82	167.00	-25	742	-3.37%
2020/12/07	4	167.50	29	165.66	167.50	-25	763	-3.27%
2020/12/04	53	165.92	0	0.00	166.50	53	750	7.06%
2020/12/03	6	161.50	0	0.00	162.50	6	736	0.81%
2020/12/01	2	161.50	20	160.03	163.00	-18	731	-2.46%
2020/11/30	20	167.00	0	0.00	162.00	20	731	2.74%
2020/11/27	1	165.00	0	0.00	165.00	1	722	0.14%
2020/11/25	1	162.50	11	163.32	162.50	-10	716	-1.40%
2020/11/24	0	0.00	9	166.56	166.50	-9	698	-1.29%
2020/11/23	27	168.46	2	168.25	168.00	25	687	3.64%
2020/11/20	0	0.00	1	160.50	160.50	-1	634	-0.16%
2020/11/19	0	0.00	15	159.97	160.00	-15	633	-2.37%
2020/11/18	0	0.00	4	160.00	160.00	-4	636	-0.63%
2020/11/17	9	164.67	3	159.83	160.50	6	646	0.93%
2020/11/16	6	160.25	31	160.10	159.50	-25	676	-3.70%
2020/11/13	0	0.00	3	158.67	159.50	-3	692	-0.43%
2020/11/12	4	157.75	13	156.92	157.50	-9	699	-1.29%
2020/11/11	19	154.47	23	153.22	154.50	-4	714	-0.56%
2020/11/10	16	153.31	44	153.67	153.00	-28	717	-3.90%
2020/11/09	39	160.04	0	0.00	158.50	39	729	5.35%
2020/11/06	0	0.00	4	150.63	150.50	-4	694	-0.58%
2020/11/04	0	0.00	8	146.94	147.00	-8	723	-1.11%
2020/11/02	0	0.00	1.1	149.07	146.50	-1.1	813	-0.13%
2020/10/30	0	0.00	2	149.75	149.00	-2	858	-0.23%
2020/10/29	1	149.00	2	149.75	150.50	-1	865	-0.12%
2020/10/28	0	0.00	7.1	150.45	151.00	-7.1	875	-0.81%
2020/10/27	0	0.00	0	152.50	151.50	0	886	0.00%
2020/10/26	0.1	139.00	1	153.50	153.00	-0.9	907	-0.10%
2020/10/23	0	0.00	5	155.10	154.00	-5	912	-0.55%
2020/10/22	1.8	161.17	0	0.00	157.50	1.8	935	0.19%
2020/10/21	1	153.50	10	153.80	155.00	-9	949	-0.95%
2020/10/20	0	0.00	7	153.07	153.50	-7	965	-0.72%
2020/10/19	0	0.00	4	154.13	155.00	-4	970	-0.41%
2020/10/16	0	0.00	10	158.50	155.00	-10	995	-1.00%
2020/10/15	10	157.80	9	157.72	158.00	1	1,013	0.10%
2020/10/14	0	0.00	3	159.00	159.00	-3	1,014	-0.30%
2020/10/12	0	0.00	1	159.50	157.00	-1	1,039	-0.10%
2020/10/07	9	159.17	0	0.00	159.00	9	1,067	0.84%
2020/10/06	1	156.00	1	153.00	156.00	0	1,089	0.00%
2020/10/05	0	0.00	2	152.50	154.50	-2	1,115	-0.18%
2020/09/29	0	0.00	13	151.42	151.50	-13	1,244	-1.04%
2020/09/23	0	0.00	11	155.00	155.00	-11	1,375	-0.80%
2020/09/22	4	155.75	1	154.00	156.00	3	1,393	0.22%
2020/09/21	4	158.25	12	158.25	157.50	-8	1,402	-0.57%
2020/09/18	180	160.87	1	159.00	160.00	179	1,419	12.61%	大買/鉅額交易
2020/09/17	5	159.00	7	159.29	159.00	-2	1,438	-0.14%
2020/09/16	10	160.15	22	158.68	159.50	-12	1,447	-0.83%
2020/09/15	17	158.41	1	158.00	157.50	16	1,492	1.07%
2020/09/14	6	155.00	0	0.00	156.00	6	1,534	0.39%
2020/09/11	11	156.82	53	155.51	153.50	-42	1,539	-2.73%
2020/09/10	40	161.48	0	0.00	158.50	40	1,532	2.61%
2020/09/09	0	0.00	4	156.75	156.50	-4	1,511	-0.26%
2020/09/08	0	0.00	28	155.98	158.00	-28	1,516	-1.85%
2020/09/07	26	158.58	0	0.00	156.00	26	1,542	1.69%
2020/09/03	1	156.00	29	156.78	157.50	-28	1,619	-1.73%
2020/09/02	23	158.37	0	0.00	158.50	23	1,628	1.41%
2020/08/31	0	0.00	6	153.17	152.00	-6	1,645	-0.36%
2020/08/28	0	0.00	2	153.75	154.50	-2	1,667	-0.12%
2020/08/27	0	0.00	2	155.00	154.00	-2	1,682	-0.12%
2020/08/26	3	156.00	0	0.00	155.50	3	1,699	0.18%
2020/08/25	0	0.00	1	155.00	154.00	-1	1,735	-0.06%
2020/08/24	0	0.00	4	152.25	152.50	-4	1,814	-0.22%
2020/08/20	1	151.00	89	147.62	147.50	-88	1,915	-4.60%
2020/08/19	0	0.00	102	159.38	157.50	-102	1,910	-5.34%	大賣/鉅額交易
2020/08/18	1	165.00	33	166.53	164.50	-32	1,914	-1.67%
2020/08/17	35	167.37	0	0.00	167.00	35	1,928	1.82%
2020/08/14	0	0.00	15	160.67	163.00	-15	1,918	-0.78%
2020/08/13	17	162.09	11	162.73	160.50	6	1,974	0.30%
2020/08/12	2	163.50	6	162.67	166.00	-4	1,977	-0.20%
2020/08/10	0	0.00	22	167.18	164.50	-22	2,095	-1.05%
2020/08/07	93	169.15	10	167.55	167.50	83	2,133	3.89%
2020/08/06	45	163.33	38	161.95	162.50	7	2,123	0.33%
2020/08/05	64	161.05	0	0.00	162.50	64	2,133	3.00%
2020/08/04	2	153.75	0	0.00	155.00	2	2,128	0.09%
2020/07/31	1	156.50	9	155.22	156.00	-8	2,224	-0.36%
2020/07/30	7	159.43	5	156.80	158.00	2	2,227	0.09%
2020/07/29	1	153.00	11	151.64	152.50	-10	2,250	-0.44%
2020/07/28	1	160.50	2	157.00	151.50	-1	2,283	-0.04%
2020/07/27	0	0.00	238	154.19	154.00	-238	2,313	-10.29%	大賣/鉅額交易
2020/07/24	0	0.00	51	158.71	155.00	-51	2,330	-2.19%
2020/07/23	2	159.75	0	0.00	160.50	2	2,335	0.09%
2020/07/22	1	159.50	184	159.17	158.50	-183	2,360	-7.75%	大賣/鉅額交易
2020/07/21	47	162.46	1	159.00	162.50	46	2,345	1.96%
2020/07/20	1	155.50	14	156.00	158.00	-13	2,353	-0.55%
2020/07/17	1	157.00	151	157.75	157.00	-150	2,367	-6.34%	大賣/鉅額交易
2020/07/14	10	167.10	2	167.00	165.50	8	2,359	0.34%
2020/07/13	1	169.00	2	169.50	168.50	-1	2,359	-0.04%
2020/07/10	0	0.00	13	166.50	166.50	-13	2,360	-0.55%
2020/07/09	1	174.50	83	173.08	172.00	-82	2,377	-3.45%
2020/07/08	79	176.01	9	169.39	180.00	70	2,341	2.99%
2020/07/07	6	164.25	27	165.04	167.00	-21	2,297	-0.91%
2020/07/06	44	169.61	111	169.46	171.00	-67	2,264	-2.96%	大賣/
2020/07/03	79	166.03	13	160.88	167.00	66	2,234	2.95%
2020/07/02	10	160.25	11	160.68	160.50	-1	2,239	-0.04%
2020/07/01	0	0.00	7	159.71	160.00	-7	2,263	-0.31%
2020/06/30	13	157.00	0	0.00	158.00	13	2,253	0.58%
2020/06/29	2	153.75	0	0.00	154.00	2	2,261	0.09%
2020/06/24	1	159.00	1	160.50	157.00	0	2,254	0.00%
2020/06/23	11	155.64	0	0.00	156.00	11	2,248	0.49%
2020/06/22	49	159.82	24.5	157.14	155.50	24.5	2,251	1.09%
2020/06/19	17	156.35	0	0.00	156.50	17	2,225	0.76%
2020/06/18	68	150.26	1	150.00	150.50	67	2,198	3.05%
2020/06/17	0	0.00	18	149.97	149.00	-18	2,209	-0.81%
2020/06/16	19	149.55	2	148.00	150.50	17	2,223	0.76%
2020/06/15	1	149.00	34	148.31	146.50	-33	2,260	-1.46%
2020/06/12	67	148.23	1	149.50	149.50	66	2,268	2.91%
2020/06/11	33	148.79	106	151.11	146.00	-73	2,263	-3.23%	大賣/
2020/06/09	153	154.65	0	0.00	154.50	153	2,240	6.83%	大買/鉅額交易
2020/06/08	2	153.25	6	154.00	154.00	-4	2,252	-0.18%
2020/06/05	91	154.86	0	0.00	155.00	91	2,252	4.04%
2020/06/04	2	153.25	3	154.67	155.00	-1	2,273	-0.04%
2020/06/03	110	153.39	0	0.00	153.00	110	2,262	4.86%	大買/鉅額交易
2020/06/02	4	154.13	21	154.67	153.00	-17	2,258	-0.75%
2020/06/01	305	154.54	0	0.00	155.50	305	2,257	13.51%	大買/鉅額交易
2020/05/29	128	152.31	31	154.81	151.00	97	2,235	4.34%	大買/
2020/05/28	168	153.12	10	153.20	155.00	158	2,161	7.31%	大買/鉅額交易
2020/05/27	123	148.89	1	148.00	147.00	122	2,096	5.82%	大買/鉅額交易
2020/05/26	1	147.50	6	147.67	146.50	-5	2,086	-0.24%
2020/05/25	20	146.10	2	144.75	147.00	18	2,046	0.88%
2020/05/22	1	145.00	21	141.95	141.00	-20	2,025	-0.99%
2020/05/21	0	0.00	1	147.00	146.50	-1	1,998	-0.05%
2020/05/20	9	147.56	0	0.00	147.50	9	1,994	0.45%
2020/05/19	0	0.00	10	142.60	144.50	-10	1,954	-0.51%
2020/05/18	13	145.35	13	141.92	139.50	0	1,962	0.00%
2020/05/15	2	138.75	3.6	138.78	139.00	-1.6	1,877	-0.08%
2020/05/14	3	138.33	18	139.83	133.50	-15	1,827	-0.82%
2020/05/13	72	137.90	0	0.00	140.00	72	1,774	4.06%
2020/05/12	7	135.71	5	136.60	136.50	2	1,727	0.12%
2020/05/11	1	139.00	14	139.71	140.50	-13	1,702	-0.76%
2020/05/08	0	0.00	3	141.50	141.50	-3	1,686	-0.18%
2020/05/07	29	139.38	4	139.63	138.50	25	1,655	1.51%
2020/05/06	1	133.50	9	133.61	133.00	-8	1,601	-0.50%
2020/05/05	17	134.09	24	134.08	133.50	-7	1,609	-0.44%
2020/05/04	30	132.52	24	128.31	134.00	6	1,580	0.38%
2020/04/30	14	132.50	3	129.00	131.50	11	1,556	0.71%
2020/04/29	4	129.50	11	127.64	128.00	-7	1,533	-0.46%
2020/04/28	0	0.00	19	126.97	127.00	-19	1,526	-1.25%
2020/04/27	25	126.98	6	124.67	127.00	19	1,545	1.23%
2020/04/24	15	123.97	13	123.12	124.00	2	1,527	0.13%
2020/04/23	14	125.50	5	125.20	124.50	9	1,536	0.59%
2020/04/22	0	0.00	1	120.50	122.00	-1	1,565	-0.06%
2020/04/21	10	125.20	31	123.61	122.00	-21	1,592	-1.32%
2020/04/20	17	125.91	1	122.00	126.00	16	1,587	1.01%
2020/04/17	0	0.00	2	124.75	123.00	-2	1,587	-0.13%
2020/04/16	0	0.00	5	122.90	123.00	-5	1,603	-0.31%
2020/04/15	0	0.00	20	123.95	123.00	-20	1,596	-1.25%
2020/04/14	31	121.84	13	120.65	122.00	18	1,579	1.14%
2020/04/13	4	117.88	3	116.33	116.50	1	1,558	0.06%
2020/04/10	1	115.50	9	115.61	116.00	-8	1,553	-0.51%
2020/04/09	11	114.73	23	114.59	115.00	-12	1,547	-0.78%
2020/04/08	2	114.50	20	113.68	115.00	-18	1,544	-1.17%
2020/04/07	18	114.00	3	111.50	113.00	15	1,528	0.98%
2020/04/06	15	106.20	8	106.19	107.50	7	1,488	0.47%
2020/03/31	3	103.33	0	0.00	101.50	3	1,533	0.20%
2020/03/30	0	0.00	11	98.97	101.50	-11	1,536	-0.72%
2020/03/27	10	104.00	10	102.50	100.00	0	1,530	0.00%
2020/03/26	0	0.00	140	100.12	101.50	-140	1,517	-9.22%	大賣/鉅額交易
2020/03/24	26	99.58	4	98.20	98.50	22	1,487	1.48%
2020/03/23	1	88.70	10	93.82	94.60	-9	1,470	-0.61%
2020/03/20	15	93.50	22	92.56	93.70	-7	1,469	-0.48%
2020/03/19	2	89.55	3	89.63	86.00	-1	1,472	-0.07%
2020/03/18	0	0.00	12	94.23	93.90	-12	1,446	-0.83%
2020/03/17	0	0.00	2	90.60	94.40	-2	1,487	-0.13%
2020/03/16	3	96.00	10	98.05	95.00	-7	1,524	-0.46%
2020/03/13	7	98.50	1	101.00	101.00	6	1,588	0.38%
2020/03/12	3	107.17	49	107.86	107.00	-46	1,561	-2.95%
2020/03/11	1	117.00	21	114.36	114.00	-20	1,542	-1.30%
2020/03/10	15	115.33	9	112.78	116.00	6	1,531	0.39%
2020/03/09	0	0.00	4	112.50	109.50	-4	1,520	-0.26%
2020/03/06	66	114.93	5	114.50	115.00	61	1,520	4.01%
2020/03/05	13	112.85	11	114.00	114.50	2	1,523	0.13%
2020/03/04	1	108.00	16	111.13	109.50	-15	1,509	-0.99%
2020/03/03	15	113.00	2	112.25	113.00	13	1,506	0.86%
2020/03/02	4	107.88	1	108.00	107.50	3	1,506	0.20%
2020/02/27	3	111.17	31	111.24	108.50	-28	1,494	-1.87%
2020/02/26	1	115.50	1	115.00	115.50	0	1,470	0.00%
2020/02/25	5	114.00	5	115.00	115.00	0	1,470	0.00%
2020/02/24	0	0.00	4	115.00	115.50	-4	1,471	-0.27%
2020/02/21	0	0.00	41	116.00	116.00	-41	1,487	-2.76%
2020/02/20	1	118.00	0	0.00	118.00	1	1,477	0.07%
2020/02/19	15	121.73	5	121.00	121.50	10	1,466	0.68%
2020/02/18	1	118.50	4	118.00	117.50	-3	1,453	-0.21%
2020/02/13	3	121.50	4	120.00	118.50	-1	1,527	-0.07%
2020/02/12	14	120.50	1	120.00	120.00	13	1,586	0.82%
2020/02/11	35	119.11	5	119.40	120.50	30	1,594	1.88%
2020/02/10	55	113.00	2	113.00	114.00	53	1,597	3.32%
2020/02/07	0	0.00	25	114.32	112.50	-25	1,621	-1.54%
2020/02/06	46	114.46	22	114.11	115.50	24	1,643	1.46%
2020/02/05	15	110.07	52	110.16	108.50	-37	1,645	-2.25%
2020/02/03	36	108.44	5	109.20	110.50	31	1,657	1.87%
2020/01/31	4	114.00	10.1	114.20	114.50	-6.1	1,665	-0.36%
2020/01/30	5	118.50	38	119.13	116.50	-33	1,708	-1.93%
2020/01/20	1	130.00	0	0.00	129.00	1	1,733	0.06%
2020/01/17	8	131.25	49	130.46	129.50	-41	1,953	-2.10%
2020/01/16	26	131.33	57	132.27	132.00	-31	2,073	-1.50%
2020/01/15	47	131.66	115	129.62	131.50	-68	2,032	-3.35%	大賣/
2020/01/14	1	128.50	8	128.38	128.00	-7	1,999	-0.35%
2020/01/13	12	128.00	81	126.49	128.00	-69	1,989	-3.47%
2020/01/10	43	127.50	10	125.55	125.50	33	1,981	1.67%
2020/01/09	0	0.00	3	121.50	123.00	-3	1,959	-0.15%
2020/01/08	2	120.75	7	119.14	120.00	-5	2,023	-0.25%
2020/01/07	5	121.80	32.1	122.72	120.50	-27.1	2,026	-1.34%
2020/01/06	1	126.50	6	125.17	125.00	-5	2,022	-0.25%
2020/01/03	3	128.83	25	127.68	127.50	-22	2,032	-1.08%
2020/01/02	0	0.00	12	126.50	128.50	-12	2,051	-0.58%
2019/12/31	0	0.00	3	126.50	126.50	-3	2,083	-0.14%
2019/12/30	3	125.50	48	125.70	125.50	-45	2,177	-2.07%
2019/12/27	137	130.70	22	127.57	126.00	115	2,242	5.13%	大買/鉅額交易
2019/12/26	54	127.50	4	127.00	127.50	50	2,182	2.29%
2019/12/25	11	126.91	0	0.00	126.50	11	2,182	0.50%
2019/12/24	0	0.00	2	123.50	124.00	-2	2,182	-0.09%
2019/12/23	0	0.00	8	124.75	124.00	-8	2,193	-0.36%
2019/12/20	0	0.00	6	124.83	127.00	-6	2,198	-0.27%
2019/12/19	0	0.00	4	125.50	125.00	-4	2,205	-0.18%
2019/12/18	4	125.88	0	0.00	125.50	4	2,252	0.18%
2019/12/17	2	128.50	26	128.60	126.50	-24	2,309	-1.04%
2019/12/16	55	127.72	6	126.50	127.50	49	2,302	2.13%
2019/12/12	8	127.75	5	128.80	125.00	3	2,285	0.13%
2019/12/11	11	127.95	88	124.92	127.50	-77	2,255	-3.41%
2019/12/10	214	126.03	109	126.00	126.00	105	2,236	4.69%	大買/大賣/鉅額交易
2019/12/09	1	121.00	0	0.00	120.00	1	2,193	0.05%
2019/12/06	3	121.00	0	0.00	119.00	3	2,214	0.14%
2019/12/05	1	121.00	20	121.93	120.50	-19	2,289	-0.83%
2019/12/04	33	122.11	6	121.33	121.50	27	2,290	1.18%
2019/12/03	1	120.50	2	120.25	120.00	-1	2,293	-0.04%
2019/12/02	3	116.67	4	117.25	118.00	-1	2,320	-0.04%
2019/11/29	0	0.00	2	117.75	117.50	-2	2,328	-0.09%
2019/11/28	3	118.33	13.1	117.61	117.00	-10.1	2,341	-0.43%
2019/11/27	3	119.33	2	120.00	119.00	1	2,351	0.04%
2019/11/26	2	119.50	5.1	119.49	119.00	-3.1	2,365	-0.13%
2019/11/25	4	118.63	0.1	119.00	118.50	3.9	2,409	0.16%
2019/11/20	10	121.90	11	120.41	119.50	-1	2,528	-0.04%
2019/11/18	1	121.50	2	122.00	121.00	-1	2,669	-0.04%
2019/11/15	1	123.00	0	0.00	123.00	1	2,749	0.04%
2019/11/14	47	122.01	3	123.00	121.50	44	2,835	1.55%
2019/11/13	31	119.19	0	0.00	119.50	31	2,936	1.06%
2019/11/12	1	118.50	1	117.50	118.00	0	3,026	0.00%
2019/11/11	5	117.30	8.2	117.00	116.00	-3.2	3,089	-0.10%
2019/11/08	0	0.00	34	125.47	126.00	-34	3,062	-1.11%
2019/11/07	2	123.50	11.1	123.24	124.00	-9.1	3,076	-0.30%
2019/11/06	5	130.60	15	131.23	128.50	-10	3,076	-0.32%
2019/11/05	11	133.14	3	129.67	134.50	8	3,056	0.26%
2019/11/04	8	129.13	0	0.00	129.00	8	3,026	0.26%
2019/11/01	17	130.29	1	128.00	130.00	16	3,010	0.53%
2019/10/31	2	127.75	17	127.94	127.00	-15	3,006	-0.50%
2019/10/30	7	129.79	23	129.24	129.00	-16	3,005	-0.53%
2019/10/29	6	129.92	45	131.80	129.50	-39	2,980	-1.31%
2019/10/28	10	137.50	15	139.33	138.50	-5	2,922	-0.17%
2019/10/25	76	138.58	99.1	137.80	137.00	-23.1	2,863	-0.81%
2019/10/24	152	126.00	24	131.08	132.50	128	2,638	4.85%	大買/鉅額交易
2019/10/23	2	120.75	7	120.93	120.50	-5	2,519	-0.20%
2019/10/22	0	0.00	1	122.00	121.50	-1	2,527	-0.04%
2019/10/21	1	120.50	0	0.00	120.50	1	2,584	0.04%
2019/10/18	3	119.33	0	0.00	120.50	3	2,601	0.12%
2019/10/16	6	122.83	11	119.18	118.50	-5	2,597	-0.19%
2019/10/15	0	0.00	1	123.00	124.00	-1	2,544	-0.04%
2019/10/14	0	0.00	48	123.81	122.00	-48	2,542	-1.89%
2019/10/09	0	0.00	11	121.77	121.00	-11	2,537	-0.43%
2019/10/08	3	123.17	29.1	124.95	121.50	-26.1	2,560	-1.02%
2019/10/07	18	126.78	10	123.55	127.00	8	2,570	0.31%
2019/10/04	7	124.50	31	126.47	123.50	-24	2,551	-0.94%
2019/10/03	51	122.94	28	117.79	126.00	23	2,463	0.93%
2019/10/02	28	120.23	2	120.00	119.50	26	2,391	1.09%
2019/09/27	1	114.50	77	114.77	115.00	-76	2,364	-3.21%
2019/09/26	1	115.50	0	0.00	115.50	1	2,350	0.04%
2019/09/25	1	118.00	53	118.39	117.00	-52	2,348	-2.21%
2019/09/24	20	120.03	5	119.70	119.50	15	2,344	0.64%
2019/09/23	5	121.40	74	121.68	119.00	-69	2,332	-2.96%
2019/09/20	79	121.30	1	121.00	121.00	78	2,288	3.41%
2019/09/19	0	0.00	4	116.00	116.50	-4	2,229	-0.18%
2019/09/18	6	116.00	7	115.64	116.00	-1	2,242	-0.04%
2019/09/17	2	114.50	3.1	114.06	114.00	-1.1	2,316	-0.05%
2019/09/16	2	117.25	6	116.58	115.50	-4	2,318	-0.17%
2019/09/12	3	120.00	52	122.16	119.50	-49	2,293	-2.14%
2019/09/11	55	121.77	25	118.46	121.50	30	2,253	1.33%
2019/09/10	166	117.02	151	116.01	116.50	15	2,205	0.68%	大買/大賣/
2019/09/09	3	117.00	161	116.90	115.50	-158	2,172	-7.27%	大賣/鉅額交易
2019/09/06	3	119.67	0	0.00	119.00	3	2,094	0.14%
2019/09/05	0	0.00	36	120.67	120.50	-36	2,091	-1.72%
2019/09/04	64	119.63	6	119.33	121.00	58	2,071	2.80%
2019/09/03	6	118.67	2	116.75	116.00	4	2,041	0.20%
2019/09/02	1	118.00	8	117.63	118.00	-7	2,029	-0.34%
2019/08/30	8	119.69	0	0.00	120.00	8	2,023	0.40%
2019/08/28	13	122.73	11	118.14	118.00	2	1,993	0.10%
2019/08/27	2	120.25	17	120.24	120.00	-15	1,957	-0.77%
2019/08/26	20	121.88	17	120.79	119.50	3	1,942	0.15%
2019/08/23	12	120.21	11	121.27	120.00	1	1,901	0.05%
2019/08/22	5	129.40	9	127.83	125.00	-4	1,857	-0.22%
2019/08/21	7	122.64	27	122.52	126.00	-20	1,748	-1.14%
2019/08/20	28	123.86	5	124.60	121.50	23	1,710	1.34%
2019/08/19	26	119.31	509	118.08	119.50	-483	1,627	-29.67%	大賣/鉅額交易
2019/08/16	6	119.17	47	116.32	120.00	-41	1,523	-2.69%
2019/08/15	22	110.70	24	105.35	110.50	-2	1,387	-0.14%
2019/08/14	64	104.60	53	104.68	107.00	11	1,291	0.85%
2019/08/13	8	99.01	74	99.46	98.00	-66	1,227	-5.38%
2019/08/12	43	99.84	3	99.73	101.00	40	1,223	3.27%
2019/08/08	41	94.32	0	0.00	98.00	41	1,215	3.37%
2019/08/07	0	0.00	6	89.65	89.80	-6	1,259	-0.48%
2019/08/05	1	88.70	14	88.52	88.30	-13	1,390	-0.93%
2019/08/02	1	90.80	9	91.97	90.90	-8	1,389	-0.58%
2019/08/01	13	95.13	48	94.39	95.00	-35	1,384	-2.53%
2019/07/31	45	99.37	6	99.53	99.80	39	1,375	2.84%
2019/07/30	2	99.25	0	0.00	98.50	2	1,373	0.15%
2019/07/26	1	101.50	0	0.00	101.00	1	1,449	0.07%
2019/07/25	7	100.86	1	100.50	101.00	6	1,444	0.42%
2019/07/24	0	0.00	8	97.59	98.10	-8	1,423	-0.56%
2019/07/23	3	99.07	2	99.65	98.80	1	1,401	0.07%
2019/07/22	9	106.28	2	106.25	107.00	7	1,328	0.53%
2019/07/19	19	102.13	0	0.00	102.00	19	1,306	1.45%
2019/07/17	3	103.50	25	103.10	104.00	-22	1,299	-1.69%
2019/07/15	1	104.00	3	102.50	103.00	-2	1,280	-0.16%
2019/07/12	2	104.00	1	103.50	104.50	1	1,271	0.08%
2019/07/11	0	0.00	1	102.00	101.00	-1	1,238	-0.08%
2019/07/10	7	96.97	16	95.01	96.70	-9	1,191	-0.76%
2019/07/09	25	94.90	1	94.20	95.20	24	1,191	2.01%
2019/07/08	6	92.83	10	93.49	92.70	-4	1,211	-0.33%
2019/07/05	5	93.70	0	0.00	94.40	5	1,216	0.41%
2019/07/04	8	93.73	3	93.50	93.80	5	1,222	0.41%
2019/07/03	0	0.00	3	93.27	93.20	-3	1,222	-0.25%
2019/07/02	0	0.00	60	95.61	95.70	-60	1,223	-4.90%
2019/07/01	0	0.00	1	93.70	93.50	-1	1,210	-0.08%
2019/06/28	11	92.79	9	92.11	92.40	2	1,208	0.17%
2019/06/27	44	92.01	0	0.00	91.60	44	1,207	3.65%
2019/06/26	0	0.00	43	92.58	92.00	-43	1,198	-3.59%
2019/06/25	1	93.50	16	92.78	92.90	-15	1,193	-1.26%
2019/06/24	149	95.04	75	94.73	94.80	74	1,169	6.33%	大買/
2019/06/21	2	90.40	10	89.72	91.30	-8	1,086	-0.74%
2019/06/20	13	88.69	0	0.00	89.00	13	1,066	1.22%
2019/06/19	13	88.31	0	0.00	88.00	13	1,069	1.22%
2019/06/17	0	0.00	2.3	87.66	87.40	-2.3	1,086	-0.21%
2019/06/14	0	0.00	0.3	87.30	87.20	-0.3	1,089	-0.03%
2019/06/13	1	90.00	0	0.00	89.20	1	1,087	0.09%
2019/06/11	97	89.84	1	90.30	90.50	96	1,086	8.83%
2019/06/10	0	0.00	5	86.10	88.50	-5	1,075	-0.46%
2019/06/06	0	0.00	100.1	85.62	85.70	-100.1	1,065	-9.39%
2019/06/03	0	0.00	0.2	89.50	89.20	-0.2	1,046	-0.02%
2019/05/31	21	92.87	16	92.69	92.60	5	1,053	0.47%
2019/05/30	0	0.00	4.2	91.65	91.00	-4.2	1,045	-0.40%
2019/05/24	0	0.00	1	90.80	88.90	-1	1,021	-0.10%
2019/05/22	3	93.00	3	92.73	90.90	0	1,008	0.00%
2019/05/21	4	91.50	3	91.37	92.00	1	993	0.10%
2019/05/17	4	90.53	1	92.20	88.60	3	959	0.31%
2019/05/16	1	94.50	1	95.20	93.80	0	923	0.00%
2019/05/15	26	95.05	8	94.06	93.60	18	895	2.01%
2019/05/14	137	93.76	20	92.22	94.00	117	814	14.36%	大買/鉅額交易
2019/05/13	2	89.30	31	88.65	90.00	-29	709	-4.09%
2019/05/10	0	0.00	44	84.75	84.60	-44	654	-6.73%
2019/05/08	8	86.51	3	88.27	86.50	5	629	0.79%
2019/05/07	11	88.64	14	88.08	88.00	-3	613	-0.49%
2019/05/06	25	86.61	4.8	86.29	86.30	20.2	595	3.40%
2019/05/03	18	85.96	0	0.00	90.50	18	556	3.23%
2019/05/02	5	82.60	6	82.83	82.90	-1	493	-0.20%
2019/04/30	17	81.42	0	0.00	81.80	17	487	3.49%
2019/04/29	3	82.80	0.1	81.20	81.20	2.9	484	0.59%
2019/04/26	6	82.20	11	82.47	82.60	-5	478	-1.05%
2019/04/25	0	0.00	20	80.96	82.30	-20	473	-4.22%
2019/04/24	28	83.15	16	82.14	81.30	12	468	2.56%
2019/04/23	14	81.84	0	0.00	82.20	14	459	3.05%
2019/04/22	18	82.97	0	0.00	82.10	18	448	4.01%
2019/04/19	0	0.00	0	82.60	82.50	0	443	0.00%
2019/04/17	0	0.00	10	82.10	81.60	-10	421	-2.37%
2019/04/16	4	82.40	0	0.00	81.20	4	403	0.99%
2019/04/15	0	82.30	4	81.83	82.30	-4	393	-1.00%
2019/04/11	2	77.40	0	0.00	78.00	2	330	0.60%
2019/04/10	30	76.93	0	0.00	77.40	30	320	9.35%
2019/04/08	25.1	75.75	0	0.00	76.20	25.1	308	8.12%
2019/04/03	28	75.03	3	74.97	74.90	25	298	8.38%
2019/04/02	4	74.78	0	0.00	74.90	4	293	1.36%
2019/04/01	5.1	73.90	6	73.87	73.70	-0.9	283	-0.33%
2019/03/29	18	73.03	2	72.60	73.30	16	276	5.79%
2019/03/28	8	73.45	0	0.00	72.80	8	278	2.88%
2019/03/27	10	73.78	0	0.00	73.70	10	274	3.64%
2019/03/26	8	73.99	0	0.00	73.90	8	272	2.93%
2019/03/25	11	73.59	0	0.00	73.90	11	271	4.05%
2019/03/22	4	73.78	2	73.85	74.00	2	267	0.75%
2019/03/21	18	72.73	2	72.70	72.80	16	259	6.16%
2019/03/20	3	73.13	0	0.00	72.40	3	258	1.16%
2019/03/19	7	73.37	1	74.00	74.00	6	240	2.49%
2019/03/18	4.1	72.43	0	0.00	73.20	4.1	235	1.72%
2019/03/14	0	0.00	3	72.47	72.30	-3	220	-1.36%
2019/03/13	2	73.00	2	72.40	72.40	0	224	0.00%
2019/03/12	7.1	73.03	5	72.50	72.30	2.1	225	0.91%
2019/03/08	9	71.57	0	0.00	72.00	9	225	4.00%
2019/03/07	13	73.33	2	73.20	71.90	11	223	4.92%
2019/03/06	9	73.60	9	73.71	73.80	0	218	0.00%
2019/03/05	7	71.79	9	71.08	72.00	-2	195	-1.02%
2019/03/04	0.1	70.90	0	0.00	71.00	0.1	190	0.03%
2019/02/27	6	70.33	1	70.80	70.90	5	187	2.67%
2019/02/26	0.1	69.60	0	0.00	70.00	0.1	178	0.03%
2019/02/22	2	68.85	1	69.80	69.80	1	162	0.61%
2019/02/19	2	68.30	1	68.40	68.00	1	153	0.65%
2019/02/18	0.1	67.90	0	0.00	68.30	0.1	152	0.04%
2019/02/14	1	66.90	0	0.00	67.40	1	143	0.70%
2019/02/13	20	66.47	0	0.00	66.30	20	140	14.22%
2019/02/12	20	65.00	0	0.00	65.10	20	137	14.57%
2019/01/30	1	64.30	0	0.00	64.50	1	136	0.73%
2019/01/29	0	0.00	3	63.60	64.20	-3	136	-2.19%
2019/01/28	0	0.00	6	63.87	64.10	-6	136	-4.39%
2019/01/24	1	64.20	0	0.00	64.30	1	139	0.72%
2019/01/21	0.1	63.60	0	0.00	63.70	0.1	146	0.04%
2019/01/09	0	0.00	2	63.75	63.70	-2	161	-1.24%
2019/01/03	0.1	63.90	0	0.00	63.30	0.1	179	0.03%
2018/12/27	0.1	64.80	2	64.20	64.30	-1.9	188	-1.03%
2018/12/20	1	65.10	0	0.00	65.10	1	195	0.51%
2018/12/19	0.1	65.70	0	0.00	65.70	0.1	198	0.03%
2018/12/18	1	66.50	0	0.00	65.60	1	211	0.47%
2018/12/17	1	66.40	1	65.90	66.10	0	216	0.00%
2018/12/14	4	66.53	0	0.00	66.40	4	222	1.80%
2018/12/13	15	66.59	0	0.00	66.40	15	242	6.19%
2018/12/12	4	65.95	0	0.00	66.40	4	254	1.57%
2018/12/10	3	65.30	0	0.00	65.50	3	290	1.03%
2018/12/07	4	65.73	0	0.00	65.40	4	291	1.37%
2018/12/05	3	65.67	0	0.00	66.40	3	287	1.04%
2018/12/04	5	65.26	0	0.00	65.60	5	284	1.76%
2018/12/03	1	65.50	0	0.00	65.50	1	287	0.35%
2018/11/30	1	63.90	0	0.00	64.90	1	290	0.34%
2018/11/29	3	63.50	0	0.00	63.70	3	284	1.06%
2018/11/28	5	62.18	0	0.00	61.90	5	281	1.77%
2018/11/26	0.1	61.90	0	0.00	62.20	0.1	278	0.02%
2018/11/21	1	62.70	1	62.50	62.60	0	281	0.00%
2018/11/15	0.1	62.60	0	0.00	62.00	0.1	278	0.02%
2018/11/14	4	61.58	0	0.00	61.40	4	277	1.44%
2018/11/08	10	60.99	0	0.00	60.70	10	278	3.60%
2018/11/01	2.1	60.01	0	0.00	60.30	2.1	278	0.74%
2018/10/31	0	0.00	1	59.10	59.70	-1	277	-0.36%
2018/10/30	1	57.70	0	0.00	58.20	1	277	0.36%
2018/10/29	1	57.90	0	0.00	57.90	1	277	0.36%
2018/10/25	0.1	61.80	0	0.00	61.00	0.1	269	0.02%
2018/10/16	2	64.00	0	0.00	63.90	2	258	0.77%
2018/10/11	0.1	63.00	0	0.00	62.70	0.1	247	0.03%
2018/10/02	0.1	67.90	0	0.00	67.90	0.1	229	0.02%
2018/09/25	0	0.00	2	70.00	70.10	-2	229	-0.87%
2018/09/17	1	68.40	1	68.40	68.70	0	172	0.00%
2018/08/21	3	64.10	0	0.00	63.90	3	114	2.63%
2018/08/20	4	64.18	0	0.00	64.00	4	114	3.49%
2018/08/02	0	0.00	2	62.90	62.90	-2	128	-1.55%
2018/07/10	6	61.23	1	61.20	61.10	5	135	3.70%
2018/07/05	2	62.15	0	0.00	61.70	2	135	1.47%
2018/06/29	0	0.00	1	66.60	66.80	-1	127	-0.78%
2018/06/28	0	0.00	2	66.55	66.70	-2	128	-1.56%
2018/06/22	0	0.00	1	67.00	66.80	-1	128	-0.78%
2018/05/04	0	0.00	2	65.45	65.50	-2	163	-1.23%
2018/04/12	0.1	68.80	0	0.00	68.20	0.1	184	0.03%
2018/04/02	0	69.40	0	0.00	69.00	0	193	0.02%
2018/03/28	6	68.65	0	0.00	68.60	6	192	3.12%
2018/03/23	10	68.55	0	0.00	68.70	10	189	5.28%
2018/03/22	1	68.90	2	68.55	68.40	-1	182	-0.55%
2018/03/20	0.1	67.30	0	0.00	67.00	0.1	172	0.03%
2018/03/12	0.1	67.50	0	0.00	67.50	0.1	169	0.03%
2018/03/05	0.1	66.70	0	0.00	66.10	0.1	179	0.03%
2018/03/02	0	0.00	1	66.60	66.30	-1	182	-0.55%
2018/02/22	0.1	67.20	0	0.00	66.70	0.1	198	0.03%
2018/02/05	0.1	68.30	0	0.00	67.70	0.1	252	0.02%
2018/02/02	1	68.00	0	0.00	68.10	1	264	0.38%
2018/01/30	0.1	68.70	0	0.00	68.70	0.1	308	0.02%
2018/01/22	5.1	69.60	0	0.00	69.70	5.1	468	1.08%
2018/01/19	25	69.79	1	70.00	69.30	24	479	5.00%
2018/01/17	0	0.00	1	69.70	69.50	-1	482	-0.21%
2018/01/15	1.1	69.10	0	0.00	69.10	1.1	480	0.22%
2018/01/08	0.1	68.80	0	0.00	68.50	0.1	500	0.01%
2018/01/02	0.1	67.20	0	0.00	67.60	0.1	498	0.01%