中美晶 (5483)-元大-清水券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
157.5
漲跌
--
漲幅
0.00%
成交量
2,294張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－元大-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/10/30	2.1	157.28	0.9	158.50	157.50	1.2	3,020	0.04%
2024/10/29	17.8	159.06	2	158.75	159.00	15.8	3,029	0.52%
2024/10/28	3.1	162.67	0	0.00	162.00	3.1	3,060	0.10%
2024/10/24	3.1	162.89	0	0.00	162.00	3.1	3,162	0.10%
2024/10/23	0	0.00	0.1	164.50	163.50	-0.1	3,239	0.00%
2024/10/22	4.1	163.14	0	0.00	163.50	4.1	3,300	0.12%
2024/10/21	2	163.00	2	163.50	163.50	0	3,370	0.00%
2024/10/18	2.1	164.62	11	165.64	162.00	-8.9	3,442	-0.26%
2024/10/17	3	165.84	2	167.00	166.00	1	3,511	0.03%
2024/10/16	1.4	166.07	0	0.00	165.00	1.4	3,566	0.04%
2024/10/15	2.2	168.43	1	169.00	166.50	1.2	3,587	0.03%
2024/10/14	1.4	169.00	1	168.00	168.50	0.4	3,593	0.01%
2024/10/11	4	165.25	0	0.00	166.00	4	3,592	0.11%
2024/10/09	7.2	166.36	2	168.00	166.00	5.2	3,571	0.15%
2024/10/08	2	167.00	0	0.00	166.00	2	3,573	0.06%
2024/10/07	102.3	169.60	0	0.00	168.00	102.3	3,587	2.85%	大買/鉅額交易
2024/10/04	9.6	171.85	0	0.00	170.00	9.6	3,585	0.27%
2024/10/01	6.5	176.69	0	0.00	176.00	6.5	3,556	0.18%
2024/09/30	1	176.00	2	177.00	177.00	-1	3,577	-0.03%
2024/09/27	1.4	174.13	20	175.50	175.00	-18.6	3,614	-0.51%
2024/09/26	2.1	175.29	3	175.00	173.00	-0.9	3,660	-0.02%
2024/09/25	4.1	175.18	4	175.88	176.00	0.1	3,662	0.00%
2024/09/24	105.3	173.12	0	0.00	172.00	105.3	3,608	2.92%	大買/鉅額交易
2024/09/23	21.3	176.38	0	0.00	175.50	21.3	3,506	0.61%
2024/09/20	4	179.63	3	181.00	178.50	1	3,469	0.03%
2024/09/18	1	184.50	2	185.00	184.00	-1	3,439	-0.03%
2024/09/16	2	186.00	0	0.00	186.00	2	3,457	0.06%
2024/09/13	4.1	183.01	6	184.17	185.00	-1.9	3,495	-0.06%
2024/09/12	3	183.17	1	183.50	184.50	2	3,540	0.06%
2024/09/11	36.4	181.57	0	0.00	180.50	36.4	3,550	1.02%
2024/09/10	0	0.00	30	185.50	184.00	-30	3,502	-0.86%
2024/09/09	0.1	190.00	3	186.00	185.00	-2.9	3,506	-0.08%
2024/09/06	1	189.50	1	190.50	189.00	0	3,514	0.00%
2024/09/05	2	192.02	2	194.00	191.00	0	3,507	0.00%
2024/09/04	1	191.55	2.1	192.80	189.00	-1.1	3,535	-0.03%
2024/09/03	0	0.00	4	199.00	196.50	-4	3,527	-0.11%
2024/09/02	54	196.93	3	197.83	198.00	51	3,563	1.43%
2024/08/30	1	196.00	3	196.67	199.00	-2	3,583	-0.06%
2024/08/29	0	0.00	5	198.00	198.00	-5	3,609	-0.14%
2024/08/28	14	197.29	1	196.50	196.50	13	3,686	0.35%
2024/08/27	24.2	195.64	0	0.00	199.00	24.2	3,748	0.65%
2024/08/26	7	199.07	0.6	199.75	199.00	6.4	3,796	0.17%
2024/08/23	24.1	197.79	2	200.00	200.00	22.1	3,827	0.58%
2024/08/22	4	199.13	53	200.52	201.50	-49	3,842	-1.28%
2024/08/21	4.1	195.39	8	195.75	198.50	-3.9	3,858	-0.10%
2024/08/20	0.1	195.00	0	0.00	195.50	0.1	3,869	0.00%
2024/08/19	2.1	190.60	4	193.50	194.50	-1.9	3,950	-0.05%
2024/08/16	3	191.01	6.3	193.17	190.50	-3.2	3,999	-0.08%
2024/08/15	5	189.50	0	0.00	188.50	5	4,063	0.12%
2024/08/14	2.1	190.05	3	189.67	190.00	-0.9	4,151	-0.02%
2024/08/13	2.2	187.59	2	189.00	186.50	0.2	4,209	0.00%
2024/08/12	1	188.00	0.1	188.50	188.00	0.9	4,220	0.02%
2024/08/09	3	186.50	2	188.00	186.50	1	4,248	0.02%
2024/08/08	4.3	182.69	4	184.50	183.50	0.3	4,263	0.01%
2024/08/07	4	181.89	4	183.75	186.00	0	4,326	0.00%
2024/08/06	3	181.33	1	184.00	181.00	2	4,333	0.05%
2024/08/05	11.1	178.61	19	179.26	182.00	-7.9	4,312	-0.18%
2024/08/02	4	192.88	2	194.00	191.50	2	4,258	0.05%
2024/08/01	50	197.00	0.1	197.50	198.50	49.9	4,283	1.17%
2024/07/31	3.1	193.02	5	196.90	192.50	-1.9	4,295	-0.04%
2024/07/30	53.2	191.82	1	194.00	198.00	52.2	4,293	1.22%
2024/07/29	0	0.00	3	202.23	195.00	-3	4,267	-0.07%
2024/07/26	18.1	197.42	7	202.43	199.50	11.1	4,242	0.26%
2024/07/23	6.2	215.02	4	214.63	215.50	2.2	4,175	0.05%
2024/07/22	2.2	215.11	2	216.00	215.50	0.2	4,130	0.00%
2024/07/19	4	227.25	0	0.00	225.00	4	4,067	0.10%
2024/07/18	0.3	223.30	2	228.00	230.00	-1.8	4,066	-0.04%
2024/07/17	0	0.00	1	223.50	223.50	-1	3,999	-0.03%
2024/07/16	10.1	231.48	1	228.50	227.50	9.1	4,031	0.22%
2024/07/15	4	232.63	10	233.85	233.00	-6	4,115	-0.15%
2024/07/12	0.2	229.35	2.3	229.91	232.50	-2.2	4,145	-0.05%
2024/07/11	6.2	228.50	2	230.75	231.00	4.2	4,157	0.10%
2024/07/10	1	228.50	9.2	228.03	229.00	-8.2	4,272	-0.19%
2024/07/09	5.1	223.17	4	224.75	225.50	1.1	4,295	0.02%
2024/07/08	4.2	222.27	8	222.81	224.50	-3.9	4,285	-0.09%
2024/07/05	1.1	220.07	2	221.75	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	15.6	220.08	222.00	-15.6	4,235	-0.37%
2024/07/03	65.1	214.34	4	216.63	217.00	61.1	4,217	1.45%
2024/07/02	11.2	215.39	1	216.00	217.00	10.2	4,160	0.24%
2024/07/01	0	221.00	9	220.39	222.00	-9	4,050	-0.22%
2024/06/27	2.1	220.20	0.2	219.00	218.00	1.9	4,159	0.05%
2024/06/26	5	219.79	4.6	220.50	221.50	0.4	4,453	0.01%
2024/06/25	0.1	214.35	28.3	217.36	218.00	-28.2	4,710	-0.60%
2024/06/24	2	213.50	22	213.23	213.50	-20	4,934	-0.41%
2024/06/21	10	213.40	3	215.33	214.00	7	5,046	0.14%
2024/06/20	0	0.00	38	216.68	215.50	-38	5,106	-0.74%
2024/06/19	3	215.67	20	218.50	210.50	-17	5,254	-0.32%
2024/06/18	3	212.50	6.5	213.48	214.00	-3.5	5,567	-0.06%
2024/06/17	30	210.50	1	211.00	212.50	29	6,185	0.47%
2024/06/14	20	210.00	0	0.00	210.50	20	6,672	0.30%
2024/06/13	13.2	211.65	4	212.50	211.50	9.2	6,736	0.14%
2024/06/12	2.2	211.02	3	212.50	212.50	-0.8	6,807	-0.01%
2024/06/11	0.1	209.38	41	209.79	210.00	-40.9	6,994	-0.59%
2024/06/07	2.1	210.45	2	212.25	209.50	0.1	7,164	0.00%
2024/06/06	1.1	212.02	6	211.33	212.00	-5	7,245	-0.07%
2024/06/05	2	212.75	32.1	213.98	213.50	-30.1	7,340	-0.41%
2024/06/04	3	211.83	2	213.00	212.50	1	7,787	0.01%
2024/06/03	2	211.99	17	210.62	214.00	-15	7,889	-0.19%
2024/05/31	7.1	207.05	5	207.60	208.50	2.1	7,851	0.03%
2024/05/30	52	200.02	2.1	201.64	205.50	49.9	7,872	0.63%
2024/05/29	20	202.50	34	203.78	203.00	-14	7,885	-0.18%
2024/05/28	1.1	205.47	1	205.50	205.00	0.1	7,951	0.00%
2024/05/27	2.3	205.27	0	0.00	205.50	2.3	7,949	0.03%
2024/05/24	0	0.00	8	200.38	202.50	-8	7,948	-0.10%
2024/05/23	2.1	201.00	13	202.88	201.50	-11	7,944	-0.14%
2024/05/22	0	0.00	52	203.42	202.50	-52	7,874	-0.66%
2024/05/21	2	198.00	1.1	199.50	199.00	0.9	7,822	0.01%
2024/05/20	4.3	197.76	6	199.25	199.00	-1.7	7,770	-0.02%
2024/05/17	8.2	194.59	7.8	193.59	195.50	0.4	7,679	0.00%
2024/05/16	2.1	191.01	5	191.80	191.50	-2.9	7,631	-0.04%
2024/05/15	3	190.17	2	190.50	191.00	1	7,680	0.01%
2024/05/14	2	189.25	3.1	190.19	189.00	-1.1	7,778	-0.01%
2024/05/13	7.4	190.09	2	190.00	189.00	5.4	7,797	0.07%
2024/05/10	0	0.00	1	194.00	194.50	-1	7,742	-0.01%
2024/05/09	2	192.00	5.1	193.69	194.00	-3.1	7,689	-0.04%
2024/05/08	3.1	191.05	3	192.50	193.00	0.1	7,684	0.00%
2024/05/07	3	193.67	0	0.00	194.00	3	7,657	0.04%
2024/05/06	8	196.56	3	196.00	197.00	5	7,633	0.07%
2024/05/03	6	195.75	0.1	196.00	192.50	5.9	7,644	0.08%
2024/05/02	5.5	193.63	0	0.00	196.00	5.5	7,677	0.07%
2024/04/30	0.2	195.25	2	195.00	195.50	-1.8	7,715	-0.02%
2024/04/29	2.1	193.03	4	193.50	194.50	-1.9	7,770	-0.02%
2024/04/26	22.1	192.45	3	193.00	192.50	19.1	7,809	0.24%
2024/04/25	2.1	191.57	2	192.50	191.50	0.1	7,832	0.00%
2024/04/24	4	195.00	22	195.86	194.00	-18	7,903	-0.23%
2024/04/23	4	189.50	2	192.00	188.50	2	7,969	0.03%
2024/04/22	1.3	191.43	1	188.00	188.50	0.3	8,055	0.00%
2024/04/19	45.1	193.41	8.2	193.65	192.00	36.9	8,008	0.46%
2024/04/18	2.2	199.82	1	199.50	199.50	1.2	7,978	0.01%
2024/04/17	3	202.34	3	203.83	202.00	0	8,054	0.00%
2024/04/16	36.1	201.21	9.2	201.17	199.00	26.9	8,071	0.33%
2024/04/15	2.1	207.56	2	209.50	208.50	0.1	7,963	0.00%
2024/04/12	1.1	211.94	2	212.00	211.50	-0.9	7,933	-0.01%
2024/04/11	2	209.25	2	208.50	210.00	0	7,977	0.00%
2024/04/10	4.1	211.54	3	213.00	211.00	1.1	8,052	0.01%
2024/04/09	0.1	210.86	1	210.50	210.50	-0.9	8,170	-0.01%
2024/04/08	3.3	209.43	34	211.31	210.50	-30.7	8,228	-0.37%
2024/04/03	4.1	211.38	1	211.50	211.00	3.1	8,250	0.04%
2024/04/02	3.2	209.37	3	210.67	209.50	0.2	8,294	0.00%
2024/04/01	12.5	209.69	2.1	211.71	208.00	10.4	8,371	0.12%
2024/03/29	9.4	212.41	17.2	215.67	214.50	-7.9	8,349	-0.09%
2024/03/28	34.3	215.55	0	0.00	215.00	34.3	8,105	0.42%
2024/03/27	18.1	213.73	10	219.20	223.50	8.1	7,891	0.10%
2024/03/26	13.1	215.65	7	215.86	214.00	6.1	7,710	0.08%
2024/03/25	37.8	220.36	0	225.50	220.00	37.8	7,706	0.49%
2024/03/22	6.6	224.69	6.4	223.86	224.00	0.3	7,788	0.00%
2024/03/21	2.2	232.21	34.1	234.76	232.50	-31.9	7,772	-0.41%
2024/03/20	15.6	236.83	15.8	236.46	240.00	-0.3	7,614	0.00%
2024/03/19	5.5	223.72	31.1	223.30	226.00	-25.6	7,048	-0.36%
2024/03/18	2	205.26	2	207.00	207.50	0	6,610	0.00%
2024/03/15	3.4	208.85	1	210.00	207.50	2.4	6,664	0.04%
2024/03/14	8.7	211.14	6.3	211.40	208.50	2.4	6,596	0.04%
2024/03/13	4.1	217.45	10.7	219.54	215.50	-6.6	6,432	-0.10%
2024/03/12	1	213.00	2.7	211.68	214.50	-1.7	6,260	-0.03%
2024/03/11	2	209.50	9.2	210.79	209.00	-7.2	6,205	-0.12%
2024/03/08	8.5	210.65	11.2	210.98	209.00	-2.6	6,145	-0.04%
2024/03/07	2.1	200.22	32.4	200.20	200.50	-30.3	5,714	-0.53%
2024/03/06	0	0.00	1	196.50	197.00	-1	5,628	-0.02%
2024/03/05	6.1	194.51	26	196.42	197.00	-19.9	5,650	-0.35%
2024/03/04	0.1	193.50	1.1	193.50	193.50	-1	5,690	-0.02%
2024/03/01	3	190.01	4.4	190.99	189.50	-1.3	5,804	-0.02%
2024/02/29	0.1	186.49	0	0.00	185.50	0.1	5,752	0.00%
2024/02/27	2.1	188.91	3	186.50	186.00	-0.9	5,798	-0.02%
2024/02/26	8.1	187.69	0	0.00	188.00	8.1	5,791	0.14%
2024/02/23	0	188.50	0	0.00	187.00	0	5,808	0.00%
2024/02/22	0.1	187.22	1	189.00	188.50	-0.9	5,836	-0.02%
2024/02/21	0	0.00	2	185.25	185.50	-2	5,847	-0.03%
2024/02/20	0	0.00	14	185.71	186.00	-14	5,879	-0.24%
2024/02/19	1	185.50	1	184.00	184.50	0	5,904	0.00%
2024/02/16	9.1	182.34	0	0.00	184.00	9.1	5,919	0.15%
2024/02/15	29.4	186.16	3	185.33	184.00	26.4	5,927	0.45%
2024/02/05	8.1	191.01	0	0.00	192.00	8.1	5,864	0.14%
2024/02/02	20	191.50	0	0.00	191.00	20	5,886	0.34%
2024/02/01	3	191.83	0	0.00	191.50	3	5,896	0.05%
2024/01/31	1	192.50	4	192.50	192.00	-3	5,965	-0.05%
2024/01/30	3	192.83	0	0.00	192.50	3	5,984	0.05%
2024/01/29	0	193.50	0	0.00	194.00	0	6,038	0.00%
2024/01/26	2	193.75	25	192.90	192.50	-23	6,078	-0.38%
2024/01/25	5	195.80	0	0.00	195.00	5	6,152	0.08%
2024/01/24	0	202.50	22	201.61	203.50	-22	6,207	-0.35%
2024/01/23	0.1	199.50	35	198.67	201.00	-34.9	6,164	-0.57%
2024/01/22	21.5	198.40	2	197.50	196.00	19.5	6,117	0.32%
2024/01/19	1	196.00	0	0.00	197.50	1	6,077	0.02%
2024/01/18	1.1	190.87	4	192.25	195.50	-2.9	6,074	-0.05%
2024/01/17	3	191.50	3	192.50	191.00	0	5,984	0.00%
2024/01/16	6.1	195.33	2.2	195.95	196.00	3.9	5,862	0.07%
2024/01/15	0.2	199.45	0	0.00	201.00	0.2	5,754	0.00%
2024/01/12	2	197.00	1	198.50	200.00	1	5,744	0.02%
2024/01/11	7.2	199.91	13	200.35	200.00	-5.8	5,675	-0.10%
2024/01/10	0	0.00	6.1	194.51	196.50	-6.1	5,572	-0.11%
2024/01/09	1	193.00	2	192.75	193.00	-1	5,525	-0.02%
2024/01/05	5.2	190.40	2.1	190.76	191.50	3.1	5,465	0.06%
2024/01/04	0	0.00	0.3	191.60	191.50	-0.3	5,417	-0.01%
2024/01/03	35.2	193.94	12	194.75	193.00	23.2	5,373	0.43%
2024/01/02	0	0.00	3	201.00	201.00	-3	5,226	-0.06%
2023/12/29	6	193.58	3	194.50	196.00	3	5,147	0.06%
2023/12/28	3.1	196.17	8	196.00	196.00	-5	5,112	-0.10%
2023/12/27	11.1	200.37	2.3	199.74	200.50	8.8	5,047	0.17%
2023/12/26	0	0.00	17	202.97	207.50	-17	4,939	-0.34%
2023/12/25	1	195.50	0	0.00	198.50	1	4,817	0.02%
2023/12/22	0.1	197.25	2	198.00	199.00	-1.9	4,744	-0.04%
2023/12/21	0	0.00	12	197.75	198.50	-12	4,666	-0.26%
2023/12/20	6.4	199.11	5	198.20	198.00	1.4	4,595	0.03%
2023/12/19	10	195.05	5	198.90	200.50	5	4,467	0.11%
2023/12/18	3	196.67	8	199.82	200.50	-5	4,314	-0.12%
2023/12/15	4.1	195.37	8.7	197.27	197.50	-4.6	4,171	-0.11%
2023/12/14	2.1	188.99	32.3	190.81	191.50	-30.3	3,986	-0.76%
2023/12/13	18.1	188.74	1.1	187.98	187.50	17.1	3,933	0.43%
2023/12/12	2.1	190.26	24.4	191.10	190.50	-22.3	3,934	-0.57%
2023/12/11	0	0.00	6.1	186.16	185.50	-6.1	3,931	-0.16%
2023/12/08	0.1	185.50	1	186.50	184.50	-0.9	3,926	-0.02%
2023/12/07	0.1	184.92	11.3	185.54	183.50	-11.2	3,939	-0.28%
2023/12/06	1.1	182.00	1	184.97	184.50	0	3,910	0.00%
2023/12/05	6.1	179.43	5.2	181.08	180.50	0.9	3,885	0.02%
2023/12/04	14	183.21	3	184.00	183.00	11	3,840	0.29%
2023/12/01	2	183.25	5	183.90	184.50	-3	3,828	-0.08%
2023/11/30	3.2	185.22	5	184.30	183.00	-1.8	3,797	-0.05%
2023/11/29	1	183.52	8	185.06	185.00	-7	3,750	-0.19%
2023/11/28	5.2	183.39	26.1	182.64	182.00	-20.9	3,641	-0.57%
2023/11/27	1	179.00	1.3	177.55	177.50	-0.3	3,479	-0.01%
2023/11/24	0.1	178.50	16.6	178.62	179.00	-16.5	3,449	-0.48%
2023/11/22	3	173.33	0	0.00	173.50	3	3,373	0.09%
2023/11/21	1	175.50	1	177.00	175.00	0	3,346	0.00%
2023/11/20	13	175.08	0	0.00	175.00	13	3,336	0.39%
2023/11/17	0	0.00	1.1	177.01	177.50	-1.1	3,321	-0.03%
2023/11/16	12	173.46	22.1	175.73	176.50	-10.1	3,282	-0.31%
2023/11/15	1.1	174.07	2	175.25	174.00	-0.9	3,243	-0.03%
2023/11/14	16.1	173.50	1	173.48	173.50	15.1	3,212	0.47%
2023/11/13	4	176.74	1	177.00	175.50	3	3,173	0.09%
2023/11/10	0	0.00	4	175.00	175.00	-4	3,157	-0.13%
2023/11/09	0	171.00	14	172.86	172.50	-14	3,140	-0.45%
2023/11/08	52.1	173.61	0	0.00	172.50	52.1	3,184	1.64%
2023/11/07	0	0.00	1	174.00	175.00	-1	3,141	-0.03%
2023/11/06	4.2	174.67	12.2	175.28	175.00	-8	3,148	-0.25%
2023/11/03	2	172.50	0.3	172.38	173.00	1.7	3,136	0.05%
2023/11/02	4.2	170.63	2.1	172.48	173.00	2.1	3,191	0.07%
2023/11/01	0.1	168.00	3.6	168.89	170.00	-3.6	3,118	-0.11%
2023/10/31	20.1	164.00	2	164.25	163.50	18.1	3,015	0.60%
2023/10/30	0.1	164.08	3	164.50	164.50	-3	3,108	-0.09%
2023/10/27	1	160.00	3	160.00	161.50	-2	3,136	-0.06%
2023/10/26	10.2	159.02	7	159.50	159.00	3.2	3,209	0.10%
2023/10/25	0	0.00	2	163.50	162.50	-2	3,262	-0.06%
2023/10/24	1	161.00	3	161.67	161.00	-2	3,337	-0.06%
2023/10/23	16	161.00	1	161.50	161.50	15	3,490	0.43%
2023/10/19	7.1	161.65	0.1	162.00	162.50	7.1	3,703	0.19%
2023/10/18	1.1	164.04	1	164.00	163.50	0.1	3,798	0.00%
2023/10/17	0	0.00	12	167.46	166.00	-12	3,867	-0.31%
2023/10/16	0	0.00	13	165.42	166.00	-13	4,055	-0.32%
2023/10/13	3.3	165.98	1	165.50	166.00	2.3	4,216	0.05%
2023/10/12	1	164.50	3.2	166.14	166.50	-2.2	4,350	-0.05%
2023/10/11	0	162.50	25	163.56	164.50	-25	4,611	-0.54%
2023/10/06	0	161.50	1	161.50	161.50	-1	4,943	-0.02%
2023/10/05	0	0.00	41	160.04	162.00	-41	5,309	-0.77%
2023/10/04	45.1	158.12	2	159.25	159.00	43.1	5,327	0.81%
2023/10/03	3.1	160.98	12.5	161.32	161.00	-9.4	5,300	-0.18%
2023/10/02	0	0.00	30	161.00	162.00	-30	5,302	-0.57%
2023/09/27	1.2	157.01	0	0.00	157.00	1.2	5,305	0.02%
2023/09/22	1.2	158.14	2	156.25	160.00	-0.8	5,350	-0.02%
2023/09/21	1.1	159.10	0	0.00	158.00	1.1	5,345	0.02%
2023/09/20	0.2	162.41	1	161.50	162.00	-0.8	5,322	-0.02%
2023/09/19	1.1	164.00	2	163.50	163.50	-0.9	5,329	-0.02%
2023/09/18	0	0.00	2	165.00	165.00	-2	5,339	-0.04%
2023/09/15	11	166.05	33	165.97	166.50	-22	5,428	-0.41%
2023/09/14	4.1	164.38	7.2	164.64	164.00	-3.1	5,382	-0.06%
2023/09/13	3	161.50	0	161.50	161.00	3	5,290	0.06%
2023/09/12	0	0.00	8	161.50	161.00	-8	5,355	-0.15%
2023/09/08	21	156.00	0	0.00	155.50	21	5,383	0.39%
2023/09/07	1	159.00	23	160.43	158.00	-22	5,393	-0.41%
2023/09/06	23.2	159.00	0	0.00	158.50	23.2	5,367	0.43%
2023/09/05	3	159.67	1	160.00	160.00	2	5,363	0.04%
2023/09/04	0.1	160.50	0	160.26	160.00	0.1	5,371	0.00%
2023/09/01	0	0.00	2	159.00	158.50	-2	5,370	-0.04%
2023/08/31	2	156.75	1	157.01	156.50	1	5,404	0.02%
2023/08/30	0	0.00	5	157.00	156.50	-5	5,424	-0.09%
2023/08/29	60	154.92	1	154.50	155.50	59	5,451	1.08%
2023/08/28	0.1	155.00	3	154.50	154.50	-2.9	5,477	-0.05%
2023/08/25	6	153.00	0	0.00	152.50	6	5,505	0.11%
2023/08/24	3.1	155.04	3.1	155.65	154.50	0	5,537	0.00%
2023/08/23	0.2	154.28	2	154.75	155.00	-1.8	5,562	-0.03%
2023/08/22	2	152.75	0	0.00	153.00	2	5,614	0.04%
2023/08/21	1	153.01	4	153.63	153.50	-3	5,652	-0.05%
2023/08/18	1.1	155.05	3	155.83	154.00	-1.9	5,687	-0.03%
2023/08/17	3	152.50	2	155.51	156.50	1	5,682	0.02%
2023/08/16	4.1	150.67	2	151.00	152.00	2.1	5,669	0.04%
2023/08/15	2.4	154.53	2	154.75	153.00	0.4	5,663	0.01%
2023/08/14	22.7	152.88	3	153.50	154.50	19.7	5,662	0.35%
2023/08/11	3.1	158.34	4	159.13	157.50	-0.9	5,620	-0.02%
2023/08/10	3.2	158.21	42	158.24	158.50	-38.8	5,613	-0.69%
2023/08/09	2.3	160.09	1	159.50	160.00	1.3	5,595	0.02%
2023/08/08	21.5	161.36	7	161.43	161.50	14.5	5,567	0.26%
2023/08/07	6	168.50	7	166.79	167.50	-1	5,498	-0.02%
2023/08/04	0.1	163.50	1	165.50	165.50	-0.9	5,469	-0.02%
2023/08/02	12.3	165.02	0	0.00	163.00	12.3	5,465	0.23%
2023/08/01	53	169.35	3	168.83	168.50	50	5,424	0.92%
2023/07/31	6	171.33	3	172.83	171.50	3	5,375	0.06%
2023/07/28	0	0.00	3	170.67	171.00	-3	5,311	-0.06%
2023/07/27	3	170.00	2	170.25	169.50	1	5,230	0.02%
2023/07/26	28.4	168.35	9	167.94	165.50	19.4	5,150	0.38%
2023/07/25	6.1	175.84	2	176.03	175.50	4	4,990	0.08%
2023/07/24	23	180.46	22.1	181.45	180.50	0.9	4,881	0.02%
2023/07/21	2.1	178.36	6.8	177.88	180.00	-4.7	4,755	-0.10%
2023/07/20	2.3	180.09	1	183.00	181.50	1.3	4,673	0.03%
2023/07/19	3.3	182.32	5	184.32	179.00	-1.7	4,567	-0.04%
2023/07/18	203	180.36	18.6	182.28	183.00	184.5	4,378	4.21%	大買/鉅額交易
2023/07/17	10.3	183.49	5	183.10	182.00	5.3	4,233	0.13%
2023/07/14	5.7	181.19	65.7	184.25	185.00	-60	4,107	-1.46%
2023/07/13	39.2	178.15	114.1	180.34	177.50	-74.9	3,826	-1.96%	大賣/
2023/07/12	13.1	171.82	53.2	173.01	176.50	-40.1	3,439	-1.17%
2023/07/11	0	0.00	6	162.17	162.50	-6	3,081	-0.19%
2023/07/10	2	159.51	0	0.00	160.00	2	3,063	0.07%
2023/07/07	40.1	159.03	0.5	159.50	159.00	39.6	3,079	1.28%
2023/07/06	2.1	160.31	0.3	161.40	161.00	1.9	3,086	0.06%
2023/07/05	2.5	161.71	0.1	162.50	161.50	2.4	3,110	0.08%
2023/07/04	4	161.38	0	0.00	161.50	4	3,100	0.13%
2023/07/03	2.6	162.19	4	162.88	162.50	-1.4	3,123	-0.04%
2023/06/30	0	161.00	6	160.59	161.50	-6	3,136	-0.19%
2023/06/29	1	159.02	12	160.00	159.00	-11	3,114	-0.35%
2023/06/28	2	158.00	1	160.00	158.00	1	3,117	0.03%
2023/06/27	3	159.01	3	160.33	157.50	0	3,127	0.00%
2023/06/26	5.1	154.54	2	155.01	157.00	3.1	3,104	0.10%
2023/06/21	15.1	157.80	0	0.00	156.00	15.1	3,097	0.49%
2023/06/20	5	160.90	1	160.50	160.50	4	3,024	0.13%
2023/06/19	1.1	162.56	0	0.00	162.00	1.1	3,062	0.03%
2023/06/16	1	163.50	25	163.08	164.00	-24	3,044	-0.79%
2023/06/15	0	161.50	23	161.50	161.50	-23	3,018	-0.76%
2023/06/14	0.1	159.58	2	160.00	160.00	-1.9	3,166	-0.06%
2023/06/13	2.1	159.74	7.1	159.22	159.50	-5	3,155	-0.16%
2023/06/12	0	0.00	1	158.00	157.00	-1	3,149	-0.03%
2023/06/09	7	156.57	1	157.00	156.50	6	3,167	0.19%
2023/06/08	3	156.34	0	0.00	156.00	3	3,152	0.10%
2023/06/07	1	157.50	1	159.00	159.00	0	3,186	0.00%
2023/06/06	4.1	158.11	1	157.50	157.00	3.1	3,200	0.10%
2023/06/05	3.1	160.17	2	160.00	160.00	1.1	3,184	0.03%
2023/06/02	0	0.00	10	157.50	158.00	-10	3,186	-0.31%
2023/06/01	10.1	157.20	0	0.00	157.00	10.1	3,168	0.32%
2023/05/31	4.1	159.38	4.1	159.49	159.00	0	3,155	0.00%
2023/05/30	0	0.00	11	159.45	159.00	-11	3,136	-0.35%
2023/05/29	4.1	159.51	6	160.25	159.50	-1.9	3,164	-0.06%
2023/05/26	27.5	157.99	5.1	158.20	158.50	22.5	3,150	0.71%
2023/05/25	0	0.00	9	156.44	156.50	-9	3,128	-0.29%
2023/05/24	0	0.00	2	155.50	155.50	-2	3,096	-0.06%
2023/05/23	6.1	154.00	0	154.00	153.00	6	3,068	0.20%
2023/05/22	3	151.67	2	153.50	153.00	1	3,047	0.03%
2023/05/19	2	151.25	0	0.00	151.00	2	3,023	0.07%
2023/05/18	5	151.50	4	152.38	152.50	1	3,002	0.03%
2023/05/17	1	150.50	2	151.50	150.50	-1	2,987	-0.03%
2023/05/16	5	149.10	1	150.00	148.50	4	2,967	0.13%
2023/05/15	6	147.75	1	149.00	148.50	5	2,944	0.17%
2023/05/12	8.1	146.83	0	0.00	147.00	8.1	2,956	0.27%
2023/05/11	2.1	147.55	1	148.00	146.50	1.1	2,950	0.04%
2023/05/10	2	151.25	0	152.00	151.00	2	2,928	0.07%
2023/05/09	0	152.00	0	0.00	151.00	0	2,947	0.00%
2023/05/08	4	153.75	3.1	153.82	154.50	1	2,946	0.03%
2023/05/05	4.1	147.49	1	148.00	148.00	3.1	2,897	0.11%
2023/05/04	1	145.50	1	145.50	145.00	0	2,945	0.00%
2023/05/03	0	147.50	0	0.00	147.00	0	2,980	0.00%
2023/05/02	1	150.00	4	149.75	150.00	-3	3,042	-0.10%
2023/04/28	0	148.50	0	0.00	147.50	0	3,118	0.00%
2023/04/27	0	146.00	0	0.00	146.50	0	3,122	0.00%
2023/04/26	1	143.00	12.1	143.92	144.50	-11.1	3,125	-0.36%
2023/04/25	1.2	144.67	4	148.00	144.00	-2.8	3,132	-0.09%
2023/04/24	0.1	148.79	0	0.00	148.00	0.1	3,116	0.00%
2023/04/21	7.2	151.20	2	152.25	149.00	5.2	3,251	0.16%
2023/04/20	1.1	150.57	1	152.00	149.00	0.1	3,261	0.00%
2023/04/19	9	152.17	0	0.00	151.50	9	3,293	0.27%
2023/04/18	4	153.38	1	155.46	153.00	3	3,307	0.09%
2023/04/17	2	155.00	2	156.00	155.00	0	3,310	0.00%
2023/04/14	1	155.00	4	155.63	155.50	-3	3,329	-0.09%
2023/04/13	4	154.75	30	155.25	154.00	-26	3,363	-0.77%
2023/04/12	21	155.98	0	0.00	156.00	21	3,362	0.63%
2023/04/11	0.4	157.86	2.2	157.97	157.00	-1.7	3,357	-0.05%
2023/04/10	43	157.48	5.1	157.90	156.50	37.9	3,374	1.12%
2023/04/07	0.1	154.50	0	0.00	154.50	0.1	3,330	0.00%
2023/04/06	5.2	153.04	0	0.00	152.50	5.2	3,321	0.16%
2023/03/31	2.1	157.52	0	0.00	156.00	2.1	3,311	0.06%
2023/03/30	7	155.79	6.1	156.42	156.50	1	3,324	0.03%
2023/03/29	5.2	154.48	2	154.25	153.50	3.2	3,355	0.09%
2023/03/28	4	154.13	0	0.00	154.00	4	3,451	0.12%
2023/03/27	2	157.00	1	157.47	157.00	1	3,461	0.03%
2023/03/24	1.1	156.52	1	155.50	156.50	0.1	3,506	0.00%
2023/03/23	0.1	156.00	7	155.36	155.50	-6.9	3,508	-0.20%
2023/03/22	4	153.63	7	154.29	154.00	-3	3,486	-0.09%
2023/03/21	2	152.26	0	0.00	152.50	2	3,432	0.06%
2023/03/20	13	152.08	1	152.50	152.00	12	3,439	0.35%
2023/03/17	44.2	155.86	1	154.00	154.00	43.2	3,404	1.27%
2023/03/16	10.2	158.01	2	159.25	159.00	8.2	3,238	0.25%
2023/03/15	2.1	158.22	8	158.31	157.50	-5.9	3,260	-0.18%
2023/03/14	2	153.50	0	0.00	153.50	2	3,248	0.06%
2023/03/13	0	0.00	9	154.67	157.00	-9	3,238	-0.28%
2023/03/10	28	157.14	0	0.00	156.00	28	3,232	0.87%
2023/03/09	0	0.00	0.5	162.50	162.00	-0.5	3,243	-0.02%
2023/03/08	2	160.50	1	160.50	162.00	1	3,232	0.03%
2023/03/07	2.1	161.24	5.1	161.28	161.50	-3	3,229	-0.09%
2023/03/06	11	159.55	3	159.50	159.50	8	3,222	0.25%
2023/03/03	2	158.00	1.2	159.86	158.00	0.8	3,214	0.03%
2023/03/02	1	158.06	1	158.50	158.50	0	3,239	0.00%
2023/03/01	6	154.35	2	157.25	159.50	4	3,243	0.12%
2023/02/24	2	159.27	0	0.00	159.00	2	3,199	0.06%
2023/02/23	0	0.00	3	163.00	164.50	-3	3,185	-0.09%
2023/02/22	1	158.00	0	0.00	160.00	1	3,228	0.03%
2023/02/20	0	0.00	2.1	162.00	161.50	-2.1	3,438	-0.06%
2023/02/17	40	160.50	0	0.00	161.00	40	3,612	1.11%
2023/02/15	6	158.17	2.1	158.51	157.50	4	3,886	0.10%
2023/02/10	5	164.10	2	162.00	163.00	3	4,154	0.07%
2023/02/09	1	165.50	2	165.00	166.00	-1	4,266	-0.02%
2023/02/08	53.2	164.01	1	165.00	165.00	52.2	4,329	1.20%
2023/02/07	1.1	162.96	0	0.00	163.00	1.1	4,319	0.02%
2023/02/06	2	160.75	0	0.00	159.50	2	4,351	0.05%
2023/02/03	1	166.00	7.1	167.54	165.50	-6.1	4,322	-0.14%
2023/02/02	2.1	167.00	2.3	167.61	168.00	-0.2	4,322	0.00%
2023/02/01	0	0.00	17.1	164.91	165.00	-17.1	4,318	-0.40%
2023/01/31	3	162.50	5.1	163.28	162.50	-2.1	4,290	-0.05%
2023/01/30	1	160.00	20.3	161.49	160.50	-19.3	4,233	-0.45%
2023/01/17	0	0.00	3	154.50	156.00	-3	4,179	-0.07%
2023/01/16	0	155.50	0	0.00	155.50	0	4,230	0.00%
2023/01/13	1	156.00	0	0.00	155.00	1	4,252	0.02%
2023/01/12	1	158.00	1	156.50	156.50	0	4,267	0.00%
2023/01/11	1.1	160.06	75.3	160.21	161.50	-74.2	4,273	-1.74%
2023/01/10	1	156.00	2.1	156.98	156.50	-1.1	4,166	-0.03%
2023/01/09	0.2	154.79	1	156.00	156.00	-0.8	4,184	-0.02%
2023/01/06	0.1	149.42	2.1	150.98	150.50	-2	4,186	-0.05%
2023/01/05	0	146.50	3.1	146.19	146.50	-3.1	4,272	-0.07%
2023/01/03	0	144.00	1.1	143.64	145.50	-1.1	4,428	-0.02%
2022/12/30	1	141.00	2	141.00	139.50	-1	4,437	-0.02%
2022/12/29	1.1	138.91	1	139.00	138.50	0.1	4,461	0.00%
2022/12/28	5.1	138.73	1	138.50	138.00	4.1	4,519	0.09%
2022/12/27	2	144.00	2	144.00	143.50	0	4,532	0.00%
2022/12/26	2	143.00	0	0.00	143.00	2	4,613	0.04%
2022/12/23	1.1	141.55	1	142.00	143.50	0.1	4,740	0.00%
2022/12/22	2	146.00	0	0.00	145.50	2	4,824	0.04%
2022/12/21	3	145.50	0	0.00	143.00	3	4,939	0.06%
2022/12/20	70.1	148.50	0	0.00	144.00	70.1	5,049	1.39%
2022/12/19	0	153.25	1	151.00	153.50	-1	5,032	-0.02%
2022/12/16	2	154.75	0	0.00	153.50	2	5,039	0.04%
2022/12/15	0	0.00	3	159.00	158.50	-3	4,993	-0.06%
2022/12/14	1	155.50	0	0.00	157.00	1	5,017	0.02%
2022/12/13	0.2	153.00	0	0.00	153.00	0.2	5,036	0.00%
2022/12/12	0	153.00	0	0.00	153.50	0	5,053	0.00%
2022/12/09	1	156.49	1	154.50	154.50	0	5,071	0.00%
2022/12/08	0	0.00	1	154.50	155.50	-1	5,073	-0.02%
2022/12/07	1	156.44	12	153.67	155.00	-11	5,069	-0.22%
2022/12/06	2	158.50	0	0.00	158.50	2	5,068	0.04%
2022/12/05	0	0.00	3.1	162.32	162.00	-3.1	5,107	-0.06%
2022/12/02	0.2	160.63	1.1	161.00	161.50	-0.9	5,158	-0.02%
2022/12/01	2.1	162.00	35	162.54	161.00	-32.9	5,195	-0.63%
2022/11/30	0	157.50	0	0.00	159.00	0	5,157	0.00%
2022/11/29	1	155.53	1.1	155.53	156.00	0	5,186	0.00%
2022/11/28	0	157.00	1	155.50	158.00	-1	5,196	-0.02%
2022/11/25	1	159.50	1	158.50	158.00	0	5,199	0.00%
2022/11/24	6.2	160.58	3	161.33	160.50	3.2	5,219	0.06%
2022/11/23	2	158.50	2	158.25	159.50	0	5,266	0.00%
2022/11/22	1.1	158.02	2	158.00	158.50	-1	5,298	-0.02%
2022/11/21	0	0.00	3	158.00	157.00	-3	5,321	-0.06%
2022/11/18	23.2	158.11	1.2	160.50	156.50	22	5,346	0.41%
2022/11/17	2.1	160.25	2.2	159.77	162.00	-0.1	5,279	0.00%
2022/11/16	4.2	161.44	4.1	160.26	162.00	0.1	5,259	0.00%
2022/11/15	1.5	161.19	158.6	160.44	162.00	-157.1	5,155	-3.05%	大賣/鉅額交易
2022/11/14	7	154.86	6	154.92	155.50	1	5,060	0.02%
2022/11/11	17	156.03	12.2	157.53	155.00	4.8	5,034	0.10%
2022/11/10	2.1	144.78	5.1	145.88	147.00	-3	4,979	-0.06%
2022/11/09	8	140.75	16	141.75	142.00	-8	4,940	-0.16%
2022/11/08	7.1	139.99	11.8	140.92	139.00	-4.7	4,940	-0.10%
2022/11/07	15	132.50	31	136.76	137.50	-16	4,873	-0.33%
2022/11/04	4	129.55	10.1	130.10	130.50	-6.1	4,890	-0.12%
2022/11/03	3	125.02	8	125.56	127.50	-5	4,889	-0.10%
2022/11/02	12	127.75	2	128.75	127.00	10	4,998	0.20%
2022/11/01	3	125.17	2	126.00	125.50	1	5,005	0.02%
2022/10/31	0.1	124.00	13	124.42	124.00	-13	5,223	-0.25%
2022/10/28	4	122.25	2	122.50	121.50	2	5,237	0.04%
2022/10/27	5.1	124.89	3	124.17	125.50	2.1	5,201	0.04%
2022/10/26	1	122.00	1	122.50	121.50	0	5,210	0.00%
2022/10/25	2	121.00	1	121.00	120.50	1	5,208	0.02%
2022/10/24	2.1	123.30	3.1	123.20	122.00	-1	5,200	-0.02%
2022/10/21	2.1	121.01	3	122.00	121.00	-1	5,162	-0.02%
2022/10/20	4	121.63	3	122.00	121.50	1	5,159	0.02%
2022/10/19	1.1	122.10	3.1	124.00	120.50	-2	5,171	-0.04%
2022/10/18	2	122.51	10	122.50	122.50	-8	5,159	-0.15%
2022/10/17	1.1	118.95	3	117.83	121.50	-2	5,242	-0.04%
2022/10/14	1.1	123.39	4.1	122.76	121.50	-3	5,266	-0.06%
2022/10/13	96.2	118.92	2	119.75	117.00	94.2	5,300	1.78%
2022/10/12	1.1	123.00	50	121.03	123.00	-48.9	5,252	-0.93%
2022/10/11	5.3	123.49	1	124.00	122.00	4.3	5,282	0.08%
2022/10/07	12	133.46	1.2	132.50	131.00	10.8	5,208	0.21%
2022/10/06	3	135.00	0	0.00	136.50	3	5,207	0.06%
2022/10/05	1	136.00	8.4	136.33	135.50	-7.4	5,209	-0.14%
2022/10/04	8	132.94	9	133.33	133.00	-1	5,177	-0.02%
2022/10/03	13.3	127.13	12	128.33	129.00	1.3	5,154	0.03%
2022/09/30	33	125.03	8	127.75	131.00	25	5,141	0.49%
2022/09/29	6	131.83	4	131.75	131.00	2	5,093	0.04%
2022/09/28	5.2	136.56	2	132.25	132.00	3.2	5,042	0.06%
2022/09/27	22	140.92	6	138.50	140.50	16	4,938	0.32%
2022/09/26	5.7	149.05	1	149.00	148.50	4.7	4,850	0.10%
2022/09/23	2	157.00	3	159.00	157.00	-1	4,901	-0.02%
2022/09/22	3	155.50	4	154.25	156.50	-1	4,893	-0.02%
2022/09/21	9	157.44	0	0.00	157.00	9	4,917	0.18%
2022/09/20	1	163.00	0	0.00	161.50	1	4,902	0.02%
2022/09/16	40	161.26	1	163.50	160.50	39	4,974	0.78%
2022/09/15	10	164.50	0	0.00	164.00	10	5,015	0.20%
2022/09/14	21	165.02	7	161.50	165.00	14	5,091	0.27%
2022/09/13	1	168.50	3	167.50	167.00	-2	5,132	-0.04%
2022/09/12	1	168.50	66.1	168.48	168.50	-65.1	5,211	-1.25%
2022/09/08	1	162.50	1	164.50	163.50	0	5,360	0.00%
2022/09/07	3	159.00	0	0.00	158.50	3	5,372	0.06%
2022/09/06	1	163.00	2	162.50	163.50	-1	5,371	-0.02%
2022/09/05	6	161.58	1	161.00	162.00	5	5,435	0.09%
2022/09/02	1	165.01	2	166.50	166.00	-1	5,510	-0.02%
2022/09/01	23	163.91	2	165.25	164.50	21	5,499	0.38%
2022/08/31	9	167.22	3.1	167.34	167.50	6	5,561	0.11%
2022/08/30	4	167.13	32	166.80	168.00	-28	5,559	-0.50%
2022/08/29	1	160.50	2	160.75	161.00	-1	5,496	-0.02%
2022/08/26	1	168.00	1.1	168.48	166.50	-0.1	5,514	0.00%
2022/08/25	2	166.00	1.1	166.50	167.00	1	5,535	0.02%
2022/08/24	0.1	165.50	1	166.00	164.00	-1	5,560	-0.02%
2022/08/23	0.1	162.50	22	161.25	166.00	-22	5,648	-0.39%
2022/08/22	1	166.00	1	164.50	164.50	0	5,753	0.00%
2022/08/19	14	167.00	4	167.75	166.00	10	5,751	0.17%
2022/08/18	2	167.50	44	168.33	169.00	-42	5,698	-0.74%
2022/08/17	3	166.67	20.1	166.57	167.50	-17.1	5,659	-0.30%
2022/08/16	3.1	163.97	3	163.50	163.00	0.1	5,586	0.00%
2022/08/15	6	162.50	1	161.50	160.00	5	5,515	0.09%
2022/08/12	1.3	161.80	12	161.46	161.50	-10.8	5,470	-0.20%
2022/08/11	13	162.35	12	161.71	161.00	1	5,467	0.02%
2022/08/10	5	156.00	20	156.60	156.50	-15	5,418	-0.28%
2022/08/09	0.1	156.00	3	154.00	155.50	-3	5,402	-0.05%
2022/08/08	12	150.21	2	150.22	151.50	10	5,417	0.18%
2022/08/05	2	143.75	4.5	146.63	149.00	-2.5	5,544	-0.05%
2022/08/04	1	137.00	4.3	136.85	139.00	-3.3	5,368	-0.06%
2022/08/03	0.1	137.50	1	138.00	138.00	-1	5,406	-0.02%
2022/08/02	2	137.51	2	137.50	138.00	0	5,432	0.00%
2022/07/29	3	143.00	0	0.00	142.50	3	5,481	0.05%
2022/07/28	1	144.50	0	143.00	142.00	1	5,588	0.02%
2022/07/27	1	142.50	7.1	141.79	143.00	-6.1	5,713	-0.11%
2022/07/26	6	141.92	0.1	144.00	141.50	6	5,703	0.10%
2022/07/25	0	0.00	1	145.00	145.00	-1	5,727	-0.02%
2022/07/22	2	146.25	1	146.50	146.00	1	5,808	0.02%
2022/07/21	5.5	144.95	5.5	144.67	145.50	0.1	5,817	0.00%
2022/07/20	4	141.88	4.1	142.38	142.00	-0.1	5,829	0.00%
2022/07/19	10	137.50	11	139.45	139.00	-1	5,823	-0.02%
2022/07/18	13	143.23	4	143.13	144.50	9	5,848	0.15%
2022/07/15	2	140.50	4	140.38	141.00	-2	5,809	-0.03%
2022/07/14	7	138.36	4	137.75	138.00	3	5,776	0.05%
2022/07/13	2.4	139.79	1	139.00	138.50	1.4	5,750	0.02%
2022/07/12	5	136.90	0	0.00	136.50	5	5,740	0.09%
2022/07/11	8	141.06	3	142.33	141.00	5	5,750	0.09%
2022/07/08	5	140.90	5	140.60	140.50	0	5,736	0.00%
2022/07/07	16	136.31	10	138.05	138.50	6	5,719	0.10%
2022/07/06	2	135.00	8	134.06	133.00	-6	5,828	-0.10%
2022/07/05	6	137.75	6	138.50	138.00	0	5,852	0.00%
2022/07/04	302	138.63	5.7	137.27	137.50	296.3	5,854	5.06%	大買/鉅額交易
2022/07/01	4.1	137.48	13.1	137.92	139.00	-9	5,867	-0.15%
2022/06/30	4.1	141.25	4	142.00	141.00	0.1	5,781	0.00%
2022/06/29	1	143.50	2	143.75	145.50	-1	5,775	-0.02%
2022/06/28	18	146.64	3	147.17	146.50	15	5,780	0.26%
2022/06/27	3	151.50	28.1	151.85	152.00	-25.1	5,782	-0.43%
2022/06/24	4	146.38	17.1	146.71	147.00	-13.1	5,751	-0.23%
2022/06/23	8.1	141.51	9	142.78	143.50	-1	5,748	-0.02%
2022/06/22	9	144.33	4	146.00	143.00	5	5,747	0.09%
2022/06/21	23	144.48	8	146.19	146.50	15	5,723	0.26%
2022/06/20	10.2	144.10	9	142.83	142.50	1.2	5,801	0.02%
2022/06/17	33.1	148.81	11	148.05	150.00	22.1	5,724	0.39%
2022/06/16	12.1	161.48	2	157.50	156.50	10.1	5,598	0.18%
2022/06/15	1	160.50	4	161.63	162.00	-3	5,656	-0.05%
2022/06/14	3.1	160.48	10	160.15	160.50	-6.9	5,814	-0.12%
2022/06/13	13.5	161.76	14	165.43	161.50	-0.5	5,805	-0.01%
2022/06/10	20.1	171.10	1	170.50	171.00	19.1	5,781	0.33%
2022/06/09	26	172.79	17.1	171.92	173.00	8.9	5,831	0.15%
2022/06/08	4	169.88	2	170.50	170.00	2	5,773	0.03%
2022/06/07	13	169.31	7	168.50	169.00	6	5,831	0.10%
2022/06/06	64.1	169.35	5	168.60	171.00	59.1	5,863	1.01%
2022/06/02	1	169.50	8	168.88	170.00	-7	5,915	-0.12%
2022/06/01	2.2	170.70	3.1	170.21	169.50	-1	6,035	-0.02%
2022/05/31	10	171.30	4	171.63	172.50	6	5,993	0.10%
2022/05/30	7	169.86	29.1	168.02	170.50	-22.1	5,949	-0.37%
2022/05/27	4	162.00	20.1	163.40	162.00	-16.1	5,795	-0.28%
2022/05/25	2	160.75	8	160.75	161.00	-6	5,839	-0.10%
2022/05/24	9	159.22	0	0.00	156.50	9	5,923	0.15%
2022/05/20	3	162.17	2	162.00	163.50	1	5,960	0.02%
2022/05/19	3.1	159.51	3	161.00	162.50	0.1	5,962	0.00%
2022/05/18	13	164.65	10	164.65	164.50	3	5,926	0.05%
2022/05/17	2	160.50	14.1	162.29	163.50	-12.1	5,853	-0.21%
2022/05/16	9.2	162.89	3.1	159.13	158.50	6.1	5,876	0.10%
2022/05/13	8	161.25	17	159.29	160.50	-9	5,791	-0.16%
2022/05/12	5.2	153.41	4	154.88	152.00	1.2	5,708	0.02%
2022/05/11	4	154.63	10	155.00	155.00	-6	5,794	-0.10%
2022/05/10	2.1	152.04	14.2	154.07	155.00	-12.2	5,921	-0.21%
2022/05/09	3	151.83	10	152.00	151.00	-7	6,010	-0.12%
2022/05/06	2	154.50	69.1	155.24	156.00	-67.1	6,134	-1.09%
2022/05/05	8.1	157.17	15	157.70	157.50	-6.9	6,353	-0.11%
2022/05/04	5.1	153.81	4	156.38	153.00	1.1	6,409	0.02%
2022/05/03	7	148.36	17	149.26	149.50	-10	6,360	-0.16%
2022/04/29	8.1	150.25	5	151.70	149.00	3.1	6,481	0.05%
2022/04/28	10	145.30	23	147.04	146.50	-13	6,540	-0.20%
2022/04/27	8	140.63	17	141.47	145.00	-9	6,504	-0.14%
2022/04/26	4	147.99	2.1	146.74	146.00	2	6,482	0.03%
2022/04/25	10	146.35	11.1	148.22	148.00	-1.1	6,546	-0.02%
2022/04/22	6.1	154.02	3	154.67	152.50	3.1	6,512	0.05%
2022/04/21	6	157.58	7	158.93	157.50	-1	6,574	-0.02%
2022/04/20	1	158.00	1	157.50	156.00	0	6,663	0.00%
2022/04/19	5.1	158.19	2	160.00	156.50	3.1	6,912	0.04%
2022/04/18	1	157.00	3	156.50	156.50	-2	7,026	-0.03%
2022/04/15	8.1	157.87	7.1	158.76	156.00	1	7,085	0.01%
2022/04/14	6	163.17	6	161.50	161.50	0	7,253	0.00%
2022/04/13	2.1	161.52	5	161.90	162.50	-3	7,328	-0.04%
2022/04/12	13.1	159.60	10	160.65	159.50	3.1	7,483	0.04%
2022/04/11	112	167.17	1	168.00	165.50	111	7,609	1.46%	大買/鉅額交易
2022/04/08	7.1	170.43	2	170.00	172.00	5.1	7,770	0.07%
2022/04/07	7.1	173.27	7	173.79	171.50	0.1	7,741	0.00%
2022/04/06	19	171.95	2	173.25	171.50	17	7,763	0.22%
2022/04/01	14	174.64	40	174.56	176.50	-26	7,802	-0.33%
2022/03/31	2	176.00	0	0.00	177.00	2	7,894	0.03%
2022/03/30	2	179.00	2	180.00	178.50	0	7,942	0.00%
2022/03/29	1	178.00	0	0.00	176.50	1	8,113	0.01%
2022/03/28	6	175.83	6	176.67	176.50	0	8,132	0.00%
2022/03/25	6.1	180.84	3	182.83	179.50	3.1	8,152	0.04%
2022/03/24	1	182.50	4	179.38	183.00	-3	8,147	-0.04%
2022/03/23	13.3	182.53	1.1	181.27	182.00	12.2	8,170	0.15%
2022/03/22	2	179.00	28	179.39	180.00	-26	8,237	-0.32%
2022/03/21	9.1	177.85	4	179.75	178.50	5.1	8,264	0.06%
2022/03/18	37.4	177.38	12	178.58	177.50	25.4	8,286	0.31%
2022/03/17	5	176.90	12	177.96	180.00	-7	8,312	-0.08%
2022/03/16	5	169.90	6	170.17	170.50	-1	8,352	-0.01%
2022/03/15	15.1	169.07	1	165.50	166.00	14.1	8,477	0.17%
2022/03/14	14	171.96	16	173.22	173.00	-2	8,660	-0.02%
2022/03/11	13.1	172.25	3.1	171.84	171.50	10.1	8,657	0.12%
2022/03/10	8.3	176.90	8	174.81	174.50	0.3	8,672	0.00%
2022/03/09	9	172.00	7	172.43	172.50	2	8,760	0.02%
2022/03/08	24.1	174.20	2.4	168.73	169.00	21.6	8,757	0.25%
2022/03/07	9.4	171.33	5	173.90	173.00	4.4	8,744	0.05%
2022/03/04	4	181.75	6	181.92	183.00	-2	8,684	-0.02%
2022/03/03	10.1	185.52	1	183.02	183.50	9.1	8,852	0.10%
2022/03/02	1.1	184.55	1	184.50	185.00	0.1	8,955	0.00%
2022/03/01	7.1	185.65	1	185.50	187.00	6.1	9,107	0.07%
2022/02/25	1.1	183.05	5	184.10	182.00	-3.9	9,655	-0.04%
2022/02/24	8.6	186.16	2	189.00	183.00	6.6	9,843	0.07%
2022/02/23	3	190.83	5.3	190.47	192.00	-2.3	10,009	-0.02%
2022/02/22	38.7	191.48	3.1	190.68	188.50	35.6	10,036	0.36%
2022/02/21	42	193.54	1	195.00	194.50	41	10,029	0.41%
2022/02/18	11	192.18	1	195.00	195.00	10	10,098	0.10%
2022/02/17	0.1	194.00	5	193.90	193.50	-5	10,164	-0.05%
2022/02/16	39.1	193.08	6	195.08	192.50	33.1	10,203	0.32%
2022/02/15	21.1	194.41	6	194.00	192.50	15.1	10,212	0.15%
2022/02/14	12.3	194.32	3	195.67	194.00	9.3	10,191	0.09%
2022/02/11	12	201.13	2.1	203.02	201.50	9.9	10,126	0.10%
2022/02/10	26	203.83	8	203.81	204.00	18	10,045	0.18%
2022/02/09	25.2	199.96	4	199.13	198.50	21.2	9,887	0.21%
2022/02/08	7.2	197.53	9	197.83	200.00	-1.8	9,855	-0.02%
2022/02/07	31.2	195.10	14	196.71	199.00	17.2	9,741	0.18%
2022/01/26	30	208.52	7	209.86	209.50	23	9,557	0.24%
2022/01/25	2	212.50	8	214.50	212.50	-6	9,569	-0.06%
2022/01/24	7	210.43	11	211.73	216.00	-4	9,677	-0.04%
2022/01/21	167	206.36	13	204.50	205.50	154	9,695	1.59%	大買/鉅額交易
2022/01/20	5	212.60	4	212.63	212.50	1	9,574	0.01%
2022/01/19	107.2	213.92	8.4	212.88	214.50	98.8	9,518	1.04%	大買/
2022/01/18	107	217.86	4	218.50	217.00	103	9,440	1.09%	大買/鉅額交易
2022/01/17	4.2	222.36	8	222.13	223.50	-3.8	9,339	-0.04%
2022/01/14	130.2	223.67	7	222.29	222.50	123.2	9,318	1.32%	大買/鉅額交易
2022/01/13	9.4	230.11	8	230.69	229.00	1.4	9,210	0.02%
2022/01/12	23	234.41	22	234.91	231.00	1	9,092	0.01%
2022/01/11	7	231.43	10.2	229.85	225.50	-3.2	8,854	-0.04%
2022/01/10	35	230.24	9	234.39	233.50	26	8,784	0.30%
2022/01/07	13.4	233.89	12	234.54	235.00	1.4	8,773	0.02%
2022/01/06	5.1	241.52	15	242.20	242.50	-9.9	8,574	-0.12%
2022/01/05	9	243.11	9	243.83	247.00	0	8,532	0.00%
2022/01/04	6	242.25	23	243.15	245.00	-17	8,353	-0.20%
2022/01/03	20.6	240.60	13	235.43	231.50	7.6	8,080	0.09%
2021/12/30	4.5	236.12	4	236.63	236.00	0.5	7,912	0.01%
2021/12/29	8.1	237.07	5	237.90	236.50	3.1	7,927	0.04%
2021/12/28	5.1	234.83	4.1	235.52	235.00	1.1	7,876	0.01%
2021/12/27	4.1	232.39	10	235.00	234.50	-6	7,835	-0.08%
2021/12/24	4	227.88	1	228.50	228.50	3	7,779	0.04%
2021/12/23	4	224.38	24	227.75	229.00	-20	7,737	-0.26%
2021/12/22	5	218.00	3	218.17	218.00	2	7,635	0.03%
2021/12/21	6	218.67	8	219.13	218.00	-2	7,661	-0.03%
2021/12/20	5	223.40	4	221.25	219.00	1	7,611	0.01%
2021/12/17	6	224.50	3	224.33	225.00	3	7,574	0.04%
2021/12/16	4	227.75	28	228.46	228.50	-24	7,506	-0.32%
2021/12/15	18	217.78	3	219.83	219.00	15	7,348	0.20%
2021/12/14	3	218.01	4	219.63	217.00	-1	7,303	-0.01%
2021/12/13	48.3	227.31	2.3	224.94	223.00	46	7,229	0.64%
2021/12/10	6.1	227.52	16.1	222.25	226.00	-10	7,126	-0.14%
2021/12/09	15.1	219.49	18.8	221.68	220.50	-3.7	6,926	-0.05%
2021/12/08	5	217.30	37.1	218.74	219.00	-32.1	6,752	-0.47%
2021/12/07	0	0.00	2	208.50	209.50	-2	6,534	-0.03%
2021/12/06	4.1	211.41	0	0.00	212.00	4.1	6,504	0.06%
2021/12/03	12	210.50	17	211.03	211.50	-5	6,549	-0.08%
2021/12/02	1	205.00	14	204.50	205.00	-13	6,505	-0.20%
2021/12/01	18.2	206.07	2.2	204.86	206.50	16	6,555	0.24%
2021/11/30	4	207.25	4	208.50	207.00	0	6,532	0.00%
2021/11/29	4.7	203.29	29	203.41	205.00	-24.3	6,545	-0.37%
2021/11/26	24.4	203.37	5	201.90	200.50	19.4	6,407	0.30%
2021/11/25	6	213.67	8	211.56	212.50	-2	6,371	-0.03%
2021/11/24	36	219.57	43	218.31	215.00	-7	6,396	-0.11%
2021/11/23	11	206.82	12	207.16	207.00	-1	5,993	-0.02%
2021/11/22	31.1	202.75	44	204.20	205.50	-12.9	5,969	-0.22%
2021/11/19	3	196.83	3	197.83	195.00	0	5,977	0.00%
2021/11/18	2	196.00	1	196.00	196.00	1	6,058	0.02%
2021/11/17	2	196.75	3.1	197.12	198.00	-1.1	6,094	-0.02%
2021/11/16	12.1	195.09	3	196.50	194.50	9.1	6,123	0.15%
2021/11/15	1	193.00	1	195.50	193.50	0	6,196	0.00%
2021/11/12	2	194.50	4	196.38	193.00	-2	6,252	-0.03%
2021/11/11	7	194.00	36	194.00	193.00	-29	6,248	-0.46%
2021/11/10	11	193.36	0	0.00	194.00	11	6,319	0.17%
2021/11/09	1	192.50	0.1	194.00	194.50	0.9	6,353	0.01%
2021/11/08	0	0.00	2	192.25	191.50	-2	6,364	-0.03%
2021/11/05	24	194.13	1	195.00	193.00	23	6,400	0.36%
2021/11/04	2	192.75	1.3	191.71	190.50	0.7	6,437	0.01%
2021/11/03	10	192.50	1	190.50	192.00	9	6,483	0.14%
2021/11/02	5.3	195.31	3	196.00	191.50	2.3	6,617	0.03%
2021/11/01	5	195.70	10	196.75	197.00	-5	6,518	-0.08%
2021/10/29	2	190.50	11.1	188.65	189.50	-9.1	6,392	-0.14%
2021/10/28	1	182.50	1	183.00	183.00	0	6,313	0.00%
2021/10/27	3	183.33	6	182.75	182.50	-3	6,353	-0.05%
2021/10/26	1	182.50	2	182.25	182.00	-1	6,424	-0.02%
2021/10/25	4.1	177.79	0	0.00	180.50	4.1	6,532	0.06%
2021/10/22	2	181.75	2	180.50	179.00	0	6,741	0.00%
2021/10/21	8	183.63	16	184.97	180.50	-8	6,876	-0.12%
2021/10/20	2.1	183.00	2	183.50	183.00	0.1	6,886	0.00%
2021/10/19	3	181.83	0	0.00	183.00	3	7,066	0.04%
2021/10/18	3	180.16	2	180.50	179.00	1	7,159	0.01%
2021/10/15	4	180.00	5	182.70	184.00	-1	7,337	-0.01%
2021/10/14	3	176.67	5	177.00	176.00	-2	7,447	-0.03%
2021/10/13	3	178.00	15	176.77	175.00	-12	7,552	-0.16%
2021/10/12	9	177.56	4.1	177.90	178.00	4.9	7,673	0.06%
2021/10/08	4.1	180.99	4	180.38	181.00	0.1	7,840	0.00%
2021/10/07	9	181.17	5	180.50	181.50	4	8,099	0.05%
2021/10/06	2	174.50	2	174.75	175.00	0	8,891	0.00%
2021/10/05	52	172.89	0	0.00	176.00	52	8,968	0.58%
2021/10/04	10	172.20	29	173.00	172.00	-19	9,015	-0.21%
2021/10/01	2.1	174.51	0	0.00	175.50	2.1	9,120	0.02%
2021/09/30	2	178.25	6	178.25	181.50	-4	9,188	-0.04%
2021/09/29	7.1	175.50	0	0.00	174.50	7.1	9,180	0.08%
2021/09/28	4	183.25	3	184.00	184.00	1	9,168	0.01%
2021/09/27	3	187.50	2	189.25	187.00	1	9,163	0.01%
2021/09/24	2	190.25	1	191.00	191.00	1	9,278	0.01%
2021/09/23	2	186.75	3	189.83	187.50	-1	9,399	-0.01%
2021/09/22	0	0.00	1	186.50	186.00	-1	9,675	-0.01%
2021/09/16	2	190.00	2	188.00	189.00	0	9,806	0.00%
2021/09/15	1.1	188.95	2	191.50	189.00	-0.9	10,108	-0.01%
2021/09/14	0	0.00	2	194.00	192.00	-2	10,464	-0.02%
2021/09/13	1	191.00	1	192.99	192.00	0	10,503	0.00%
2021/09/10	1	192.50	0.2	191.50	193.50	0.8	10,554	0.01%
2021/09/09	1.3	188.62	4	188.00	189.50	-2.7	10,705	-0.03%
2021/09/08	1	185.04	2	185.00	185.00	-1	10,742	-0.01%
2021/09/07	4.1	189.63	11	190.14	189.00	-7	10,701	-0.06%
2021/09/06	3	195.33	22	196.34	195.50	-19	10,626	-0.18%
2021/09/03	0	0.00	34.3	192.58	194.00	-34.3	10,585	-0.32%
2021/09/02	5	194.80	4.1	192.57	189.50	0.9	10,684	0.01%
2021/09/01	3	191.50	0	194.00	194.00	3	10,842	0.03%
2021/08/31	4	190.88	4.2	191.19	193.00	-0.2	10,880	0.00%
2021/08/30	3	193.50	2	194.25	193.50	1	10,831	0.01%
2021/08/27	20	190.08	19	190.03	190.00	1	10,694	0.01%
2021/08/26	46.2	187.62	9	187.07	187.50	37.2	10,631	0.35%
2021/08/25	6	182.25	11.1	183.62	191.00	-5.1	10,485	-0.05%
2021/08/24	4	172.88	3	174.33	174.00	1	10,262	0.01%
2021/08/23	17.1	170.09	9	171.89	174.00	8.1	10,224	0.08%
2021/08/20	7	163.21	57	163.60	164.00	-50	10,164	-0.49%
2021/08/19	62.1	166.68	4	164.25	163.50	58.1	10,107	0.57%
2021/08/18	5	165.80	4	168.63	173.50	1	10,062	0.01%
2021/08/17	17.5	170.25	13	167.54	166.00	4.5	10,148	0.04%
2021/08/16	7	171.86	4	171.38	172.50	3	10,093	0.03%
2021/08/13	112.1	176.11	2	178.50	172.50	110.1	10,033	1.10%	大買/鉅額交易
2021/08/12	224	179.66	22	180.05	179.00	202	10,040	2.01%	大買/鉅額交易
2021/08/11	22	182.45	3	182.83	180.00	19	10,077	0.19%
2021/08/10	2.1	182.30	3.1	182.50	182.00	-1	10,147	-0.01%
2021/08/09	8.3	188.17	1	189.00	187.00	7.3	10,205	0.07%
2021/08/06	19.2	193.55	4	193.50	193.00	15.2	10,262	0.15%
2021/08/05	3	199.68	18	203.66	204.00	-15	10,235	-0.15%
2021/08/04	3	197.83	0	0.00	199.00	3	10,513	0.03%
2021/08/03	1	199.00	4	196.50	199.50	-3	10,820	-0.03%
2021/08/02	0	190.50	2	192.00	192.50	-2	10,893	-0.02%
2021/07/30	4	192.12	0	0.00	189.00	4	10,992	0.04%
2021/07/29	8	188.12	3	195.26	195.50	5	11,203	0.04%
2021/07/28	24	188.21	9.2	188.65	189.00	14.8	11,474	0.13%
2021/07/27	12.1	201.97	4	203.63	196.50	8.1	11,612	0.07%
2021/07/26	2	210.25	12	209.58	209.00	-10	11,672	-0.09%
2021/07/23	6	212.74	9	214.50	210.00	-3	11,876	-0.03%
2021/07/22	4.1	213.38	5	213.30	212.00	-1	11,797	-0.01%
2021/07/21	2	217.75	110.1	216.00	213.00	-108.1	11,968	-0.90%	大賣/鉅額交易
2021/07/20	8	212.31	3	215.83	209.00	5	12,128	0.04%
2021/07/19	12.1	215.29	1	216.00	216.00	11.1	12,481	0.09%
2021/07/16	0.1	214.50	13.5	214.09	217.00	-13.5	12,839	-0.10%
2021/07/15	9	211.22	4	214.36	213.50	5	13,757	0.04%
2021/07/14	12.5	210.12	5.1	211.43	210.50	7.5	14,389	0.05%
2021/07/13	14	213.51	44	215.45	215.50	-30	14,242	-0.21%
2021/07/12	9.3	199.01	4	199.88	200.50	5.3	13,477	0.04%
2021/07/09	2	196.00	3	197.00	196.00	-1	13,427	-0.01%
2021/07/08	19	197.76	1	197.00	196.00	18	13,477	0.13%
2021/07/07	2	197.50	13	194.42	197.00	-11	13,466	-0.08%
2021/07/06	0	0.00	2	192.75	192.50	-2	13,458	-0.01%
2021/07/05	3	194.17	1	194.00	194.50	2	13,610	0.01%
2021/07/02	14	188.82	3	188.83	189.50	11	13,814	0.08%
2021/07/01	15	189.10	8	187.63	187.00	7	13,871	0.05%
2021/06/30	25	194.24	11	195.18	193.00	14	13,947	0.10%
2021/06/29	20	194.43	23	195.41	192.00	-3	13,885	-0.02%
2021/06/28	2	189.50	2.1	191.49	191.50	-0.1	13,710	0.00%
2021/06/25	19.1	193.43	4.2	192.71	191.00	14.9	13,743	0.11%
2021/06/24	4	191.00	7	191.29	194.50	-3	13,640	-0.02%
2021/06/23	4	185.88	27	188.34	191.50	-23	13,369	-0.17%
2021/06/22	2.2	178.95	11	179.27	177.50	-8.8	13,018	-0.07%
2021/06/21	8	179.00	22	178.27	178.00	-14	13,002	-0.11%
2021/06/18	13	185.96	4.5	187.61	183.00	8.5	12,987	0.07%
2021/06/17	4.5	183.66	9	184.00	185.00	-4.5	12,867	-0.03%
2021/06/16	4	182.13	0	0.00	180.00	4	12,976	0.03%
2021/06/15	2.1	183.98	0.4	183.00	182.50	1.7	13,000	0.01%
2021/06/11	15	181.67	3.1	180.35	182.00	11.9	13,061	0.09%
2021/06/10	13	182.15	60	181.53	183.00	-47	13,107	-0.36%
2021/06/09	1	184.00	30.1	179.91	181.00	-29.1	12,969	-0.22%
2021/06/08	5	174.10	5	175.10	174.00	0	12,752	0.00%
2021/06/07	2	171.75	0	0.00	172.00	2	12,733	0.02%
2021/06/04	1.2	172.63	0	0.00	172.50	1.2	12,735	0.01%
2021/06/03	1	170.50	18	170.81	173.00	-17	12,838	-0.13%
2021/06/02	14	168.14	9	169.11	165.00	5	12,791	0.04%
2021/06/01	3.1	168.67	12.5	168.84	168.00	-9.5	12,867	-0.07%
2021/05/31	4.5	167.39	4	167.88	168.50	0.5	12,884	0.00%
2021/05/28	10.2	165.00	1	165.00	165.00	9.2	12,907	0.07%
2021/05/27	1	162.00	6	162.92	163.50	-5	12,956	-0.04%
2021/05/26	7	162.71	0	0.00	162.00	7	13,006	0.05%
2021/05/25	6.2	163.47	37	164.68	164.00	-30.8	13,006	-0.24%
2021/05/24	5	152.90	3	154.00	156.00	2	13,123	0.02%
2021/05/21	7	150.14	14	151.00	153.50	-7	13,256	-0.05%
2021/05/20	2.2	147.12	9	147.56	147.50	-6.9	13,666	-0.05%
2021/05/19	16.2	150.54	1	149.50	150.00	15.2	13,667	0.11%
2021/05/18	10	152.90	18	153.47	154.50	-8	13,701	-0.06%
2021/05/17	140	142.70	4	144.88	145.00	136	13,815	0.98%	大買/鉅額交易
2021/05/14	19.1	153.69	2.2	155.00	155.00	16.9	13,665	0.12%
2021/05/13	36	153.86	10	152.80	152.00	26	13,578	0.19%
2021/05/12	20	154.98	16	152.34	155.00	4	13,449	0.03%
2021/05/11	20.1	161.00	8	161.13	158.00	12.1	13,222	0.09%
2021/05/10	2.2	173.95	0	0.00	172.00	2.2	13,061	0.02%
2021/05/07	4	173.25	40	177.16	178.50	-36	13,058	-0.28%
2021/05/06	6	171.83	22	171.98	172.50	-16	13,022	-0.12%
2021/05/05	94.1	173.07	16	176.38	170.50	78.1	12,783	0.61%
2021/05/04	13	182.92	7	186.57	183.00	6	12,559	0.05%
2021/05/03	22	186.68	10	184.45	183.50	12	12,493	0.10%
2021/04/29	183.5	197.71	28	199.23	195.50	155.5	12,639	1.23%	大買/鉅額交易
2021/04/28	19	196.74	16	194.78	196.00	3	12,427	0.02%
2021/04/27	18.2	197.87	22	197.02	197.50	-3.8	12,426	-0.03%
2021/04/26	21	195.24	30	196.47	200.00	-9	12,255	-0.07%
2021/04/23	26	190.35	29	190.00	192.50	-3	12,017	-0.02%
2021/04/22	28	187.28	18	182.89	179.00	10	11,844	0.08%
2021/04/21	69.5	194.53	30	197.93	190.50	39.5	11,537	0.34%
2021/04/20	26	185.08	77.6	183.81	190.00	-51.6	10,641	-0.49%
2021/04/19	3	171.17	12.1	172.29	173.00	-9.1	9,991	-0.09%
2021/04/16	16	169.53	3	170.17	169.50	13	10,055	0.13%
2021/04/15	20	167.35	3	167.50	169.00	17	10,170	0.17%
2021/04/14	106	164.24	4	164.75	168.50	102	10,245	1.00%	大買/鉅額交易
2021/04/13	0	0.00	8	172.69	170.00	-8	10,377	-0.08%
2021/04/12	1.1	169.97	4	170.50	170.50	-3	10,532	-0.03%
2021/04/09	14.1	170.99	8	172.13	170.00	6.1	10,767	0.06%
2021/04/08	47	177.10	10	176.70	176.00	37	10,814	0.34%
2021/04/07	5.1	172.91	3	173.17	172.50	2.1	10,851	0.02%
2021/04/06	11	172.09	12.5	172.28	174.00	-1.5	11,465	-0.01%
2021/04/01	2	169.50	7.2	170.33	169.50	-5.2	11,433	-0.05%
2021/03/31	1	169.00	3	168.50	169.00	-2	11,478	-0.02%
2021/03/30	5	164.50	5	165.50	167.50	0	11,564	0.00%
2021/03/29	2	163.75	2	162.50	164.00	0	11,816	0.00%
2021/03/26	2	161.00	4	161.63	161.00	-2	12,205	-0.02%
2021/03/25	0	160.50	0	0.00	160.50	0	12,361	0.00%
2021/03/24	5	161.52	5.2	164.38	162.00	-0.2	12,549	0.00%
2021/03/23	0	0.00	1.1	166.82	166.00	-1.1	12,740	-0.01%
2021/03/22	4	166.13	8	167.00	165.50	-4	12,974	-0.03%
2021/03/19	3	166.17	2	165.00	168.00	1	13,214	0.01%
2021/03/18	0.1	166.00	3	167.00	167.00	-2.9	13,270	-0.02%
2021/03/17	4	168.75	4	168.25	165.50	0	13,845	0.00%
2021/03/16	6.2	167.53	1	167.00	168.50	5.2	14,131	0.04%
2021/03/15	0	0.00	1.1	164.52	165.50	-1.1	14,731	-0.01%
2021/03/12	1	164.00	21	163.05	164.00	-20	14,975	-0.13%
2021/03/11	0	0.00	18	160.22	162.50	-18	15,371	-0.12%
2021/03/10	1	155.50	10	155.50	156.00	-9	15,671	-0.06%
2021/03/09	1.3	152.89	33	154.91	153.50	-31.7	16,368	-0.19%
2021/03/08	12.2	160.84	0	0.00	157.50	12.2	16,950	0.07%
2021/03/05	34.1	161.50	7	161.71	160.00	27.1	18,104	0.15%
2021/03/04	3.1	160.50	0	0.00	160.00	3.1	18,259	0.02%
2021/03/03	10	161.55	5	162.30	163.50	5	18,387	0.03%
2021/03/02	5	171.00	7	167.21	166.50	-2	18,602	-0.01%
2021/02/26	4	165.63	3	166.83	167.00	1	18,790	0.01%
2021/02/25	14	172.00	3	171.17	171.00	11	19,109	0.06%
2021/02/24	9	173.67	7	175.00	170.00	2	19,236	0.01%
2021/02/23	8	172.56	9	172.28	172.00	-1	18,979	-0.01%
2021/02/22	15	173.60	26.3	174.14	175.00	-11.3	18,860	-0.06%
2021/02/19	4	163.38	3	165.83	167.00	1	18,511	0.01%
2021/02/18	4	164.25	6	164.33	164.00	-2	18,916	-0.01%
2021/02/17	8.5	163.59	10	164.80	161.50	-1.5	18,922	-0.01%
2021/02/05	1	156.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	2	155.00	157.00	-2	18,906	-0.01%
2021/02/03	4	159.00	1	155.00	155.50	3	19,198	0.02%
2021/02/02	2	156.00	10	157.40	158.00	-8	19,247	-0.04%
2021/02/01	5.1	149.59	9	149.33	150.00	-4	19,361	-0.02%
2021/01/29	6.1	155.93	4	154.75	152.00	2.1	19,472	0.01%
2021/01/28	15	156.67	3	157.67	157.50	12	19,406	0.06%
2021/01/27	4.1	162.48	3	162.50	162.00	1.1	19,456	0.01%
2021/01/26	10	165.10	1	164.00	162.00	9	19,440	0.05%
2021/01/25	18	172.11	17	173.50	170.50	1	19,287	0.01%
2021/01/22	2	166.50	15.2	169.29	172.00	-13.2	18,999	-0.07%
2021/01/21	5	161.30	3.1	161.96	160.00	1.9	18,678	0.01%
2021/01/20	31	159.97	21	159.83	159.50	10	18,700	0.05%
2021/01/19	3	164.50	10	164.40	165.00	-7	18,666	-0.04%
2021/01/18	5.1	159.99	6	159.42	163.00	-1	18,622	-0.01%
2021/01/15	21.1	162.53	11	163.36	161.00	10.1	18,518	0.05%
2021/01/14	10	167.65	1	170.00	167.50	9	18,227	0.05%
2021/01/13	5	169.70	5	170.90	169.00	0	18,092	0.00%
2021/01/12	8.1	170.37	3	170.83	168.50	5.1	17,950	0.03%
2021/01/11	8	173.50	7	169.88	174.00	1	17,810	0.01%
2021/01/08	6	169.33	11	168.73	170.00	-5	17,740	-0.03%
2021/01/07	3	171.17	3.1	171.18	172.00	-0.1	17,767	0.00%
2021/01/06	10	170.30	10	168.95	172.50	0	17,705	0.00%
2021/01/05	21	172.81	4	171.88	171.00	17	17,446	0.10%
2021/01/04	17	178.09	11.8	179.14	177.50	5.2	17,184	0.03%
2020/12/31	20	175.38	13	176.27	177.50	7	16,868	0.04%
2020/12/30	13	174.31	31	175.50	175.00	-18	16,663	-0.11%
2020/12/29	35.8	173.55	20	174.38	171.00	15.8	16,395	0.10%
2020/12/28	7	167.79	4.1	168.38	169.00	2.9	15,706	0.02%
2020/12/25	9	166.50	9.1	165.23	167.50	-0.1	15,544	0.00%
2020/12/24	27.2	168.39	13	168.42	165.00	14.2	15,449	0.09%
2020/12/23	26	166.08	28	166.63	168.00	-2	15,348	-0.01%
2020/12/22	30.2	165.08	21	166.45	162.50	9.2	15,141	0.06%
2020/12/21	2	162.00	23	159.91	160.50	-21	14,756	-0.14%
2020/12/18	11	163.13	26	164.85	161.50	-15	14,595	-0.10%
2020/12/17	8	167.94	7	168.79	166.50	1	14,418	0.01%
2020/12/16	7	168.93	17	168.29	170.00	-10	14,232	-0.07%
2020/12/15	12	168.03	15	166.93	163.00	-3	13,968	-0.02%
2020/12/14	8	169.44	7	169.14	168.50	1	13,701	0.01%
2020/12/11	23	168.20	18	168.61	168.00	5	13,705	0.04%
2020/12/10	26	168.56	9	167.33	168.00	17	13,190	0.13%
2020/12/09	14	170.75	9.4	172.38	172.00	4.6	12,823	0.04%
2020/12/08	4	156.13	17	157.62	159.00	-13	12,171	-0.11%
2020/12/07	20.2	152.50	1	154.50	154.50	19.2	11,949	0.16%
2020/12/04	30.2	158.82	23	159.50	160.00	7.2	11,594	0.06%
2020/12/03	15	157.47	40.2	158.27	160.00	-25.2	11,330	-0.22%
2020/12/02	11	151.36	32	150.09	154.00	-21	10,718	-0.20%
2020/12/01	67	147.46	72.3	148.27	144.50	-5.3	10,250	-0.05%
2020/11/30	6	141.00	5	143.50	143.50	1	9,258	0.01%
2020/11/27	4	130.63	7	129.79	130.50	-3	9,019	-0.03%
2020/11/26	29.3	127.85	8	126.88	129.00	21.3	8,867	0.24%
2020/11/25	7	122.57	5.1	124.22	122.00	1.9	8,601	0.02%
2020/11/24	2	124.25	29	124.09	125.00	-27	8,371	-0.32%
2020/11/23	4	119.38	7	119.57	120.00	-3	7,990	-0.04%
2020/11/20	4.1	116.64	4	116.75	116.50	0.1	7,791	0.00%
2020/11/19	0	0.00	5	116.10	117.00	-5	7,773	-0.06%
2020/11/18	1	115.50	2	115.75	116.00	-1	7,765	-0.01%
2020/11/17	11	118.77	40	117.48	115.50	-29	7,764	-0.37%
2020/11/16	2	114.50	2	115.25	115.00	0	7,533	0.00%
2020/11/13	0	0.00	1	113.00	113.50	-1	7,530	-0.01%
2020/11/12	30	112.90	6	112.50	112.50	24	7,548	0.32%
2020/11/11	20	112.85	11	112.64	114.00	9	7,577	0.12%
2020/11/10	6	108.33	2	108.00	107.50	4	7,456	0.05%
2020/11/09	9	109.06	3	108.83	110.00	6	7,487	0.08%
2020/11/06	6	107.08	5	107.10	106.00	1	7,417	0.01%
2020/11/05	0	0.00	2	103.50	103.50	-2	7,400	-0.03%
2020/11/04	3	102.00	1	103.50	103.50	2	7,491	0.03%
2020/11/03	1	101.00	0	0.00	101.50	1	7,647	0.01%
2020/10/30	5	99.60	0	0.00	99.60	5	7,843	0.06%
2020/10/28	1	104.00	1	102.00	101.50	0	7,984	0.00%
2020/10/27	0	0.00	1	103.00	104.00	-1	8,025	-0.01%
2020/10/26	2	103.50	0	0.00	103.00	2	8,076	0.02%
2020/10/23	0	0.00	2	103.00	103.00	-2	8,305	-0.02%
2020/10/22	1	102.00	1	102.00	102.00	0	8,390	0.00%
2020/10/21	0	0.00	5	101.90	101.50	-5	8,543	-0.06%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/16	2	102.00	2	101.50	101.00	0	9,209	0.00%
2020/10/15	6	102.25	20	102.50	102.50	-14	9,217	-0.15%
2020/10/14	0	0.00	1	100.50	100.50	-1	9,128	-0.01%
2020/10/13	0	0.00	7	98.60	99.20	-7	9,252	-0.08%
2020/10/12	3	98.77	11	99.15	98.00	-8	9,314	-0.09%
2020/10/08	0	0.00	1	98.90	98.70	-1	9,377	-0.01%
2020/10/07	1	98.80	4	98.70	99.00	-3	9,472	-0.03%
2020/10/06	4	98.40	2	99.00	98.50	2	9,629	0.02%
2020/10/05	3	97.83	0	0.00	97.90	3	9,893	0.03%
2020/09/30	0	0.00	1	96.70	96.80	-1	10,071	-0.01%
2020/09/29	2	96.35	1	96.90	96.10	1	10,245	0.01%
2020/09/28	1	97.00	0	0.00	96.00	1	10,438	0.01%
2020/09/25	1	94.40	2	95.60	94.40	-1	10,471	-0.01%
2020/09/24	1	98.00	1	97.70	97.20	0	10,491	0.00%
2020/09/23	0	0.00	2	99.80	99.90	-2	10,527	-0.02%
2020/09/22	2	98.80	0	0.00	98.50	2	10,541	0.02%
2020/09/21	1	100.50	10	100.00	100.00	-9	10,519	-0.09%
2020/09/18	2	102.25	0	0.00	102.00	2	10,529	0.02%
2020/09/17	1	103.00	2	103.00	103.00	-1	10,545	-0.01%
2020/09/16	6	103.58	5	103.20	103.00	1	10,542	0.01%
2020/09/15	0	0.00	3	101.83	103.00	-3	10,426	-0.03%
2020/09/14	1	100.50	4	101.00	100.50	-3	10,339	-0.03%
2020/09/11	1	100.00	1	101.00	100.50	0	10,356	0.00%
2020/09/09	2	101.50	5	102.00	102.00	-3	10,349	-0.03%
2020/09/08	5	100.60	0	100.50	100.50	5	10,338	0.05%
2020/09/07	3	103.00	9	101.22	100.00	-6	10,388	-0.06%
2020/09/04	4	101.13	9	101.12	102.50	-5	10,355	-0.05%
2020/09/03	2.7	99.72	9	98.99	101.00	-6.3	10,503	-0.06%
2020/09/02	0	0.00	1	97.40	97.30	-1	10,847	-0.01%
2020/08/31	4	96.68	0	0.00	96.40	4	10,959	0.04%
2020/08/28	2	97.00	1	97.20	97.40	1	11,085	0.01%
2020/08/27	0	0.00	6	98.40	98.40	-6	11,263	-0.05%
2020/08/26	0	0.00	2	98.10	97.80	-2	11,264	-0.02%
2020/08/25	1	98.40	0	0.00	97.50	1	11,271	0.01%
2020/08/24	1	96.90	3	97.10	98.00	-2	11,270	-0.02%
2020/08/21	13	96.77	4	96.43	97.10	9	11,267	0.08%
2020/08/20	12	96.03	60	96.13	95.60	-48	11,224	-0.43%
2020/08/19	2	102.50	2	102.75	101.50	0	11,038	0.00%
2020/08/18	4	104.00	1	102.50	104.00	3	11,024	0.03%
2020/08/17	10	104.40	25	104.86	104.00	-15	11,026	-0.14%
2020/08/14	6	102.67	3	103.17	103.50	3	10,886	0.03%
2020/08/13	7	102.71	9	102.28	101.00	-2	10,794	-0.02%
2020/08/12	11	102.86	37	102.24	103.00	-26	10,709	-0.24%
2020/08/11	9	104.17	7	103.86	102.50	2	10,656	0.02%
2020/08/10	5	102.00	10	102.25	101.50	-5	10,475	-0.05%
2020/08/07	24	103.06	16	101.66	100.00	8	10,409	0.08%
2020/08/05	14	99.84	7	100.29	99.30	7	10,260	0.07%
2020/08/04	4	98.35	1	98.90	98.90	3	10,378	0.03%
2020/08/03	11	97.15	2	97.75	97.00	9	10,731	0.08%
2020/07/31	23	98.34	3	97.80	98.00	20	10,755	0.19%
2020/07/30	12	94.71	4	97.18	97.80	8	10,717	0.07%
2020/07/29	15	94.17	2	94.25	94.50	13	10,733	0.12%
2020/07/28	50	96.84	15	96.81	94.50	35	10,724	0.33%
2020/07/27	20	97.03	1	95.70	95.30	19	10,641	0.18%
2020/07/24	15	96.52	5	99.20	96.10	10	10,589	0.09%
2020/07/23	3	100.50	2	100.50	100.00	1	10,450	0.01%
2020/07/22	4	107.63	81	107.93	108.00	-77	10,288	-0.75%
2020/07/21	4	105.63	3	105.83	106.00	1	10,074	0.01%
2020/07/20	0	0.00	7	103.57	103.50	-7	9,894	-0.07%
2020/07/17	3	102.50	22	102.16	103.00	-19	9,830	-0.19%
2020/07/16	17	102.09	14	103.18	102.00	3	9,847	0.03%
2020/07/15	0	0.00	4	101.63	101.00	-4	9,773	-0.04%
2020/07/14	6	101.92	2	102.00	101.50	4	9,928	0.04%
2020/07/13	20	104.00	5	104.50	104.50	15	10,021	0.15%
2020/07/10	5	102.00	12	102.46	102.50	-7	10,149	-0.07%
2020/07/09	7	103.71	11	106.09	106.00	-4	10,110	-0.04%
2020/07/08	37	102.47	4	101.50	102.50	33	9,882	0.33%
2020/07/07	2	98.20	3	100.33	99.50	-1	9,766	-0.01%
2020/07/06	5	99.96	15.3	99.97	100.00	-10.3	9,890	-0.10%
2020/07/03	10	97.60	8	97.54	97.80	2	10,061	0.02%
2020/07/02	13	96.69	3	96.93	97.00	10	10,263	0.10%
2020/07/01	2	95.30	0	0.00	95.40	2	10,373	0.02%
2020/06/30	2	94.50	4	94.28	94.90	-2	10,424	-0.02%
2020/06/29	4	92.83	0	0.00	93.00	4	10,470	0.04%
2020/06/24	0	0.00	6	94.52	94.00	-6	10,531	-0.06%
2020/06/23	0	0.00	6	93.65	93.90	-6	10,717	-0.06%
2020/06/22	7	93.61	0	0.00	93.10	7	10,897	0.06%
2020/06/19	3	93.90	4	93.98	93.90	-1	11,175	-0.01%
2020/06/18	7	92.19	1	92.20	92.10	6	11,317	0.05%
2020/06/17	10	92.40	2	92.60	92.40	8	11,436	0.07%
2020/06/16	1	91.60	2	91.90	92.10	-1	11,637	-0.01%
2020/06/15	23	91.09	1	90.70	90.50	22	11,968	0.18%
2020/06/12	2	90.20	0	0.00	91.50	2	12,126	0.02%
2020/06/11	3	93.37	3	93.90	91.50	0	12,253	0.00%
2020/06/10	15	94.81	4	95.20	95.40	11	12,271	0.09%
2020/06/09	8	95.90	10	95.93	94.20	-2	12,514	-0.02%
2020/06/08	39	93.41	11	94.95	99.00	28	12,338	0.23%
2020/06/05	13	92.09	4	92.13	91.80	9	11,890	0.08%
2020/06/04	10	91.73	5	91.68	91.60	5	11,991	0.04%
2020/06/03	1	91.40	4	91.68	91.40	-3	12,099	-0.02%
2020/06/02	4	91.93	5	91.56	91.50	-1	11,996	-0.01%
2020/06/01	5	88.40	2	88.55	89.00	3	11,938	0.03%
2020/05/29	4	88.13	3	88.33	87.80	1	12,059	0.01%
2020/05/28	5	89.12	2	88.90	89.10	3	12,162	0.02%
2020/05/27	11	89.25	2	89.25	88.70	9	12,309	0.07%
2020/05/26	1	89.50	12	89.33	89.30	-11	12,437	-0.09%
2020/05/25	2	86.85	1	88.60	89.20	1	12,565	0.01%
2020/05/22	2	88.45	5	88.94	88.30	-3	12,598	-0.02%
2020/05/21	29	88.62	0	0.00	89.00	29	12,627	0.23%
2020/05/20	2	88.20	2	88.00	88.00	0	12,646	0.00%
2020/05/19	0	0.00	4	89.10	88.50	-4	12,805	-0.03%
2020/05/18	5	86.94	6	87.13	86.80	-1	13,041	-0.01%
2020/05/15	12	87.43	1	86.70	87.00	11	13,274	0.08%
2020/05/14	4	90.15	9	89.59	88.20	-5	13,690	-0.04%
2020/05/13	7	91.20	1	91.10	91.00	6	13,873	0.04%
2020/05/12	2	92.30	3	91.53	90.90	-1	13,837	-0.01%
2020/05/11	5	92.04	7	92.07	92.20	-2	13,890	-0.01%
2020/05/08	18	91.07	20.1	91.17	90.60	-2.1	13,690	-0.02%
2020/05/07	3	87.60	2	87.90	87.10	1	13,381	0.01%
2020/05/06	1	87.60	1	87.20	87.20	0	13,392	0.00%
2020/05/05	5	88.28	11	87.77	88.50	-6	13,445	-0.04%
2020/05/04	15	87.02	2	86.40	86.90	13	13,527	0.10%
2020/04/30	6	88.52	14	88.83	89.10	-8	13,575	-0.06%
2020/04/29	8	86.99	4	86.88	87.00	4	13,527	0.03%
2020/04/28	5	86.90	3	86.90	86.50	2	13,593	0.01%
2020/04/27	2	85.80	12	85.53	86.20	-10	13,814	-0.07%
2020/04/24	13	84.48	14	84.30	84.70	-1	13,917	-0.01%
2020/04/23	4	85.55	12	85.34	85.20	-8	14,143	-0.06%
2020/04/22	4	85.08	1	84.90	85.10	3	14,263	0.02%
2020/04/21	17	87.38	17	84.92	84.40	0	14,573	0.00%
2020/04/20	2	87.80	6	87.98	87.50	-4	14,549	-0.03%
2020/04/17	13	89.18	14	87.61	86.40	-1	14,507	-0.01%
2020/04/16	12	87.58	8	88.03	88.00	4	14,323	0.03%
2020/04/15	3	87.47	22	87.82	88.60	-19	14,254	-0.13%
2020/04/14	6	85.55	5	85.74	86.00	1	14,050	0.01%
2020/04/13	7	84.96	4	85.43	84.50	3	14,051	0.02%
2020/04/10	4	84.70	2	85.40	86.00	2	14,058	0.01%
2020/04/09	28	85.75	14	85.13	84.30	14	14,202	0.10%
2020/04/08	12	84.02	19	85.37	86.90	-7	14,166	-0.05%
2020/04/07	7	82.37	14	82.14	82.90	-7	13,825	-0.05%
2020/04/06	24	77.55	20	79.13	80.00	4	13,642	0.03%
2020/04/01	15.1	77.06	3	76.80	77.20	12.1	13,501	0.09%
2020/03/31	5	77.86	0	0.00	78.20	5	13,445	0.04%
2020/03/30	5	78.62	1	79.00	79.10	4	14,004	0.03%
2020/03/27	14	80.49	8	80.29	79.60	6	13,950	0.04%
2020/03/26	7	78.27	4	78.20	80.30	3	13,817	0.02%
2020/03/25	7	79.50	24	80.23	78.70	-17	13,737	-0.12%
2020/03/24	26	76.75	5	77.48	75.70	21	13,481	0.16%
2020/03/23	10	74.97	0	0.00	73.60	10	13,586	0.07%
2020/03/20	6	80.62	16	80.56	80.60	-10	13,512	-0.07%
2020/03/19	28	78.06	5	76.04	75.80	23	13,392	0.17%
2020/03/18	6	84.78	2	86.40	84.20	4	13,093	0.03%
2020/03/17	6	86.55	3	85.53	84.20	3	13,013	0.02%
2020/03/16	3	90.10	2	92.00	86.50	1	12,937	0.01%
2020/03/13	16	90.11	11	88.24	91.70	5	12,861	0.04%
2020/03/12	6	95.45	9	94.37	94.00	-3	12,576	-0.02%
2020/03/11	0	0.00	4	99.58	98.50	-4	12,749	-0.03%
2020/03/10	5	98.68	6	100.37	102.00	-1	13,169	-0.01%
2020/03/09	5	99.68	2	98.80	98.30	3	13,222	0.02%
2020/03/06	3	106.50	0	0.00	106.00	3	13,026	0.02%
2020/03/05	0	0.00	7	107.86	109.00	-7	12,961	-0.05%
2020/03/04	4	104.50	2	105.75	103.50	2	12,816	0.02%
2020/03/03	2	111.00	4	109.75	106.50	-2	12,681	-0.02%
2020/03/02	5	105.30	18	107.11	108.50	-13	12,578	-0.10%
2020/02/27	7	104.50	3	106.83	105.00	4	12,499	0.03%
2020/02/26	4	111.00	3	108.83	108.50	1	12,399	0.01%
2020/02/25	6	111.42	5	111.40	113.00	1	12,235	0.01%
2020/02/24	4	114.00	8	113.44	112.50	-4	12,185	-0.03%
2020/02/20	9	116.67	6	117.50	117.00	3	12,027	0.02%
2020/02/19	6	113.83	7	114.79	116.00	-1	11,823	-0.01%
2020/02/18	16	112.03	14	112.00	110.50	2	11,515	0.02%
2020/02/17	12	112.42	27	113.04	113.00	-15	11,278	-0.13%
2020/02/14	5	106.10	11	106.73	108.00	-6	10,837	-0.06%
2020/02/13	1	103.50	1	102.00	102.00	0	10,571	0.00%
2020/02/12	4	103.75	8	105.50	103.50	-4	10,678	-0.04%
2020/02/11	2	102.25	4.6	102.61	103.00	-2.6	10,836	-0.02%
2020/02/10	1	102.50	2	101.00	101.00	-1	10,898	-0.01%
2020/02/07	0	0.00	1	104.00	103.00	-1	10,875	-0.01%
2020/02/06	5	103.40	2	104.75	103.50	3	11,007	0.03%
2020/02/05	4	101.75	4	103.88	102.00	0	10,999	0.00%
2020/02/04	15	99.65	19	100.26	101.00	-4	10,844	-0.04%
2020/02/03	8	97.74	1	94.30	98.20	7	10,802	0.06%
2020/01/31	2	98.00	11	99.00	98.20	-9	10,721	-0.08%
2020/01/30	5	98.06	35	99.19	96.30	-30	10,834	-0.28%
2020/01/20	11	106.05	9	107.06	107.00	2	10,654	0.02%
2020/01/17	8	105.06	10	105.75	105.00	-2	10,615	-0.02%
2020/01/16	8	102.88	27	103.02	104.50	-19	10,371	-0.18%
2020/01/15	8	101.38	17	102.12	102.00	-9	10,274	-0.09%
2020/01/14	3	99.37	1	100.00	99.00	2	10,037	0.02%
2020/01/13	12	97.55	14	98.29	98.40	-2	10,064	-0.02%
2020/01/10	0	0.00	2	97.00	96.50	-2	10,379	-0.02%
2020/01/09	2	96.20	1	96.60	97.30	1	10,527	0.01%
2020/01/08	2	94.70	1	94.60	94.30	1	10,582	0.01%
2020/01/07	10	96.51	2	96.95	94.50	8	10,940	0.07%
2020/01/06	4	98.90	7	98.80	97.00	-3	11,240	-0.03%
2020/01/03	23	103.25	20	100.50	100.50	3	11,207	0.03%
2020/01/02	1	101.50	24	102.77	103.00	-23	11,089	-0.21%
2019/12/31	0.6	99.40	3	99.90	99.40	-2.4	10,868	-0.02%
2019/12/30	5	100.24	0	0.00	100.00	5	10,903	0.05%
2019/12/27	13	101.23	3	101.00	101.00	10	10,860	0.09%
2019/12/26	15	101.97	7	101.64	101.50	8	10,872	0.07%
2019/12/25	13	103.00	21	102.29	101.50	-8	10,938	-0.07%
2019/12/24	0	0.00	3	98.40	99.00	-3	10,393	-0.03%
2019/12/23	4	98.08	2	98.60	98.00	2	10,502	0.02%
2019/12/20	4	97.30	3	96.47	97.80	1	10,555	0.01%
2019/12/19	3	96.33	3	95.90	95.70	0	10,832	0.00%
2019/12/18	7	98.29	7	98.13	96.80	0	10,922	0.00%
2019/12/16	6	96.65	7	96.53	96.50	-1	10,560	-0.01%
2019/12/13	7	95.43	3	96.00	94.90	4	10,457	0.04%
2019/12/12	7	95.33	8	95.78	94.50	-1	10,397	-0.01%
2019/12/11	1	94.60	4	94.60	94.20	-3	10,307	-0.03%
2019/12/10	18	96.26	3	95.97	96.80	15	10,287	0.15%
2019/12/06	13	97.52	31	97.22	96.70	-18	10,146	-0.18%
2019/12/05	18	95.24	33	95.93	96.50	-15	9,750	-0.15%
2019/12/04	14	89.51	16	89.69	90.50	-2	9,211	-0.02%
2019/12/03	5	86.84	2	86.80	87.10	3	8,989	0.03%
2019/12/02	7	86.73	1	87.00	87.00	6	8,999	0.07%
2019/11/29	1	86.50	1	86.60	86.80	0	9,037	0.00%
2019/11/28	2	86.20	2	86.35	86.40	0	9,051	0.00%
2019/11/27	5	86.48	3	86.40	86.60	2	9,125	0.02%
2019/11/26	1	85.70	4	85.70	85.50	-3	9,136	-0.03%
2019/11/25	4	86.25	2	86.35	86.50	2	9,085	0.02%
2019/11/22	1	87.30	2	87.25	87.10	-1	9,060	-0.01%
2019/11/21	1	86.70	0	0.00	86.20	1	9,167	0.01%
2019/11/20	1	86.10	0	0.00	86.40	1	9,147	0.01%
2019/11/19	2	86.95	2	87.30	87.30	0	9,219	0.00%
2019/11/18	2	88.50	2	88.35	88.80	0	9,172	0.00%
2019/11/14	5	87.34	0	0.00	88.80	5	9,296	0.05%
2019/11/13	5	89.10	3	88.77	88.40	2	9,314	0.02%
2019/11/12	1	87.30	0	0.00	87.50	1	9,337	0.01%
2019/11/11	1	87.20	4	85.93	86.20	-3	9,336	-0.03%
2019/11/08	6	89.28	12	92.13	88.00	-6	9,198	-0.07%
2019/11/07	4	94.15	0	0.00	93.60	4	8,931	0.04%
2019/11/06	4	96.28	1	96.20	95.90	3	8,881	0.03%
2019/11/05	14	97.19	27	97.35	98.00	-13	8,856	-0.15%
2019/11/04	2	94.85	13	94.48	95.20	-11	8,702	-0.13%
2019/10/31	5	92.82	2	91.50	91.80	3	8,647	0.03%
2019/10/30	1	93.10	1	94.10	94.20	0	8,573	0.00%
2019/10/29	1	95.30	25	93.78	94.50	-24	8,572	-0.28%
2019/10/28	1	94.00	4	93.23	94.30	-3	8,454	-0.04%
2019/10/25	2	93.10	10	93.78	92.90	-8	8,395	-0.10%
2019/10/24	13	92.32	0	0.00	92.40	13	8,285	0.16%
2019/10/23	8	92.19	7	93.30	91.90	1	8,312	0.01%
2019/10/22	5	92.82	13	93.42	93.10	-8	8,303	-0.10%
2019/10/21	6	91.97	5	91.66	92.90	1	8,247	0.01%
2019/10/18	9	92.78	20	92.27	91.20	-11	8,137	-0.14%
2019/10/17	6	89.03	119	89.10	91.10	-113	7,788	-1.45%	大賣/鉅額交易
2019/10/16	18	89.42	21.1	89.29	89.00	-3.1	7,667	-0.04%
2019/10/15	18	90.63	4	89.63	89.20	14	7,584	0.18%
2019/10/14	0	0.00	61	88.80	89.30	-61	7,306	-0.83%
2019/10/09	0	0.00	2	82.80	83.50	-2	6,965	-0.03%
2019/10/08	2	84.35	1	84.20	83.80	1	7,069	0.01%
2019/10/07	4	84.65	2	84.40	84.40	2	7,055	0.03%
2019/10/04	4	85.00	2	85.40	85.00	2	7,053	0.03%
2019/10/03	2	84.45	9	86.24	86.20	-7	7,094	-0.10%
2019/10/02	5	85.06	0	0.00	85.40	5	7,068	0.07%
2019/10/01	2	83.90	13	83.86	85.50	-11	7,054	-0.16%
2019/09/27	9	82.34	1	82.60	82.20	8	6,981	0.11%
2019/09/26	3	83.03	10	82.46	82.70	-7	7,004	-0.10%
2019/09/25	6	83.55	19	83.18	83.90	-13	7,102	-0.18%
2019/09/24	17	83.83	21	84.00	83.70	-4	7,306	-0.05%
2019/09/23	10	80.15	15	80.07	81.20	-5	7,012	-0.07%
2019/09/20	0	0.00	2	78.20	78.50	-2	7,226	-0.03%
2019/09/19	9	76.98	5	77.22	76.90	4	7,288	0.05%
2019/09/18	6	76.75	2	77.30	76.30	4	7,461	0.05%
2019/09/17	10	76.97	0	0.00	76.80	10	7,502	0.13%
2019/09/16	3	76.87	1	76.70	76.70	2	7,591	0.03%
2019/09/12	4	76.70	8	76.45	77.20	-4	7,719	-0.05%
2019/09/11	5	74.58	1	74.30	74.30	4	7,775	0.05%
2019/09/10	1	76.00	0	0.00	75.00	1	7,927	0.01%
2019/09/09	2	76.30	1	76.30	75.80	1	8,214	0.01%
2019/09/06	1	76.80	2	76.65	76.20	-1	8,568	-0.01%
2019/09/05	5	76.42	7	76.41	76.00	-2	8,781	-0.02%
2019/09/04	5	76.30	1	75.90	76.20	4	9,001	0.04%
2019/09/03	2	75.65	3	76.37	76.60	-1	9,084	-0.01%
2019/09/02	0	0.00	2	74.70	75.00	-2	9,131	-0.02%
2019/08/30	2	74.90	6.1	75.32	74.20	-4.1	9,298	-0.04%
2019/08/29	3	73.90	1	73.50	74.60	2	9,377	0.02%
2019/08/28	10	74.17	2	74.65	73.50	8	9,430	0.08%
2019/08/27	5	74.64	12	74.72	73.80	-7	9,447	-0.07%
2019/08/26	16	74.67	2	74.90	74.10	14	9,586	0.15%
2019/08/23	12	77.84	1	78.20	77.90	11	9,603	0.11%
2019/08/22	7	78.64	2	79.20	77.90	5	9,722	0.05%
2019/08/21	5	79.86	0	0.00	79.30	5	9,935	0.05%
2019/08/20	3	81.17	2	80.70	80.10	1	10,200	0.01%
2019/08/19	2	81.75	20	81.14	81.20	-18	10,388	-0.17%
2019/08/16	19	78.03	18	78.26	78.00	1	10,583	0.01%
2019/08/15	11	78.17	0	0.00	77.60	11	10,991	0.10%
2019/08/14	2	81.30	8	82.40	80.90	-6	11,107	-0.05%
2019/08/13	3	81.03	0	0.00	81.00	3	11,418	0.03%
2019/08/12	2	81.10	24	80.81	81.50	-22	11,962	-0.18%
2019/08/08	4	80.52	1	80.50	80.20	3	12,172	0.02%
2019/08/07	9	80.48	9	81.42	80.50	0	12,557	0.00%
2019/08/06	12	79.53	6	80.80	82.30	6	13,207	0.05%
2019/08/05	100	80.90	1	81.00	80.50	99	13,657	0.72%
2019/08/02	20	82.46	16	82.00	81.60	4	14,366	0.03%
2019/08/01	5	85.80	11	85.48	85.50	-6	14,369	-0.04%
2019/07/31	7	83.30	8	84.38	86.00	-1	14,460	-0.01%
2019/07/30	21	83.89	7	82.64	83.50	14	14,407	0.10%
2019/07/29	5	87.00	5	87.70	86.30	0	14,303	0.00%
2019/07/26	0	0.00	3	88.00	88.00	-3	14,319	-0.02%
2019/07/25	4	88.40	11	88.18	88.40	-7	14,315	-0.05%
2019/07/24	1	88.30	8	87.23	86.90	-7	14,296	-0.05%
2019/07/23	2	86.75	1	86.90	86.90	1	14,345	0.01%
2019/07/22	29	88.06	2	88.25	88.10	27	14,336	0.19%
2019/07/19	9	87.79	12	87.60	88.00	-3	14,327	-0.02%
2019/07/18	2	88.40	4	88.10	86.80	-2	14,457	-0.01%
2019/07/17	1	89.70	0	0.00	89.90	1	14,406	0.01%
2019/07/16	5	89.64	7	90.74	90.40	-2	14,443	-0.01%
2019/07/15	2	88.90	1	89.40	89.90	1	14,399	0.01%
2019/07/12	4	88.33	15	87.99	87.90	-11	14,471	-0.08%
2019/07/11	2	87.00	0	0.00	87.30	2	14,373	0.01%
2019/07/10	4	86.35	2	86.60	86.70	2	14,320	0.01%
2019/07/09	7	86.01	1	86.10	85.70	6	14,289	0.04%
2019/07/08	1	87.30	3	87.50	87.50	-2	14,264	-0.01%
2019/07/05	0	0.00	2	86.50	87.30	-2	14,345	-0.01%
2019/07/04	6	85.70	0	0.00	85.80	6	14,340	0.04%
2019/07/03	35	86.90	12	86.32	85.90	23	14,760	0.16%
2019/07/02	18	86.73	16	87.17	87.60	2	14,660	0.01%
2019/07/01	10	84.52	49	84.44	85.90	-39	14,475	-0.27%
2019/06/28	11	81.19	4	80.95	81.60	7	14,182	0.05%
2019/06/27	10	79.62	32	79.52	80.50	-22	14,223	-0.15%
2019/06/26	10	79.88	6	80.25	81.40	4	13,871	0.03%
2019/06/25	8	82.24	0	0.00	80.40	8	13,831	0.06%
2019/06/24	8	82.41	7	82.61	83.00	1	13,652	0.01%
2019/06/21	5	83.30	10	81.81	81.60	-5	13,619	-0.04%
2019/06/20	1	83.80	11	83.06	82.70	-10	13,550	-0.07%
2019/06/19	2	82.10	5	83.04	82.50	-3	13,490	-0.02%
2019/06/18	13	82.38	4	83.53	81.70	9	13,372	0.07%
2019/06/17	9	83.79	20	83.61	84.20	-11	13,326	-0.08%
2019/06/14	3	82.97	5	82.96	82.10	-2	13,108	-0.02%
2019/06/13	11	79.66	16	80.08	81.50	-5	12,776	-0.04%
2019/06/12	1	79.60	5	79.86	78.80	-4	12,622	-0.03%
2019/06/11	2	77.70	3	77.73	78.60	-1	12,490	-0.01%
2019/06/10	6	76.13	8	76.00	76.80	-2	12,428	-0.02%
2019/06/06	14	75.18	3	75.07	74.50	11	12,369	0.09%
2019/06/05	12	78.85	25	79.24	77.90	-13	12,215	-0.11%
2019/06/04	27	77.74	21	77.39	78.20	6	12,311	0.05%
2019/06/03	3	77.87	2	77.80	77.50	1	12,334	0.01%
2019/05/31	7	78.71	5	78.30	78.90	2	12,294	0.02%
2019/05/30	8	77.61	0	0.00	77.30	8	12,162	0.07%
2019/05/29	7	77.21	3	77.40	77.20	4	12,097	0.03%
2019/05/28	7	79.07	5	78.80	78.20	2	12,127	0.02%
2019/05/27	18	82.13	13	81.99	81.10	5	12,125	0.04%
2019/05/24	14	81.06	23	81.41	80.90	-9	11,956	-0.08%
2019/05/23	10	78.91	11	79.76	81.20	-1	11,812	-0.01%
2019/05/22	6	81.42	11	80.39	79.10	-5	11,547	-0.04%
2019/05/21	6	77.55	5	76.78	78.90	1	11,219	0.01%
2019/05/20	12	80.05	37	78.30	77.00	-25	11,084	-0.23%
2019/05/17	25	80.57	15	80.26	80.10	10	10,837	0.09%
2019/05/16	19	78.84	37	78.12	78.10	-18	10,412	-0.17%
2019/05/15	27	79.08	25	78.80	78.10	2	10,471	0.02%
2019/05/14	60	76.85	57	77.00	78.00	3	10,559	0.03%
2019/05/13	23	73.57	21	74.32	75.70	2	10,001	0.02%
2019/05/10	15	72.20	66	72.04	72.80	-51	9,585	-0.53%
2019/05/09	0	0.00	5	69.38	68.20	-5	8,933	-0.06%
2019/05/08	10	69.20	17	68.69	69.30	-7	8,874	-0.08%
2019/05/07	2	67.75	4	68.00	67.70	-2	8,904	-0.02%
2019/05/06	4	66.93	1	67.30	67.30	3	9,224	0.03%
2019/05/03	4	68.30	1	68.70	68.20	3	9,229	0.03%
2019/05/02	0	0.00	1	67.10	67.30	-1	9,228	-0.01%
2019/04/30	13	65.95	13	66.81	66.80	0	9,352	0.00%
2019/04/29	25	67.08	9	67.17	67.00	16	9,419	0.17%
2019/04/26	3	69.50	0	0.00	69.50	3	9,474	0.03%
2019/04/25	3	70.13	4	70.90	71.20	-1	9,531	-0.01%
2019/04/24	81	71.82	35	71.43	70.30	46	9,697	0.47%
2019/04/22	2	71.25	15	71.69	70.50	-13	9,950	-0.13%
2019/04/19	6	69.63	3	69.50	70.60	3	9,991	0.03%
2019/04/18	22	70.70	8	70.33	68.60	14	10,232	0.14%
2019/04/17	1	69.10	4	70.00	69.10	-3	10,246	-0.03%
2019/04/16	3	68.40	3	69.10	69.30	0	10,261	0.00%
2019/04/15	1	68.40	1	68.50	68.30	0	10,465	0.00%
2019/04/12	18	68.17	0	0.00	67.70	18	10,741	0.17%
2019/04/11	16	70.38	1	68.90	68.80	15	10,854	0.14%
2019/04/10	0	0.00	7	71.31	71.40	-7	10,908	-0.06%
2019/04/09	9	72.61	15	72.37	71.80	-6	10,984	-0.05%
2019/04/08	1	68.40	4	68.90	68.60	-3	10,831	-0.03%
2019/04/03	8	67.80	1	68.10	67.80	7	10,997	0.06%
2019/04/02	16	68.79	13	68.56	68.40	3	11,241	0.03%
2019/04/01	4	68.98	5	69.46	68.20	-1	11,713	-0.01%
2019/03/29	0	0.00	5	66.76	67.40	-5	11,658	-0.04%
2019/03/28	15	67.75	10	67.35	66.60	5	12,023	0.04%
2019/03/27	6	67.00	6	66.93	66.90	0	12,525	0.00%
2019/03/26	4	67.00	1	67.70	67.70	3	12,713	0.02%
2019/03/25	2	66.75	7.1	66.94	66.60	-5.1	12,950	-0.04%
2019/03/22	5	67.90	6	68.92	68.20	-1	13,122	-0.01%
2019/03/21	4	68.30	3	68.37	68.40	1	13,349	0.01%
2019/03/20	4	67.80	17	67.89	67.80	-13	13,583	-0.10%
2019/03/19	2	66.90	8	66.65	66.80	-6	13,849	-0.04%
2019/03/18	0	0.00	7	65.39	65.70	-7	13,975	-0.05%
2019/03/15	57	65.00	2	65.35	64.80	55	14,310	0.38%
2019/03/14	5	65.18	1	64.60	64.30	4	14,582	0.03%
2019/03/13	13	65.40	11	65.31	65.70	2	14,874	0.01%
2019/03/12	8	66.84	4	66.30	66.00	4	15,052	0.03%
2019/03/11	6	65.73	11	65.92	65.90	-5	15,288	-0.03%
2019/03/08	45	65.74	22	66.24	65.10	23	15,954	0.14%
2019/03/07	16	68.00	22	70.27	67.90	-6	16,140	-0.04%
2019/03/06	5	70.72	3	71.33	70.30	2	16,581	0.01%
2019/03/05	2	69.65	12	70.57	70.60	-10	17,126	-0.06%
2019/03/04	22	70.89	1	70.70	70.50	21	17,429	0.12%
2019/02/27	3	71.70	20	71.59	71.40	-17	17,569	-0.10%
2019/02/26	5	72.74	9.2	72.33	72.60	-4.2	17,810	-0.02%
2019/02/25	11	69.61	4	70.03	69.80	7	17,952	0.04%
2019/02/22	24	71.29	10	72.20	70.10	14	18,343	0.08%
2019/02/21	8	71.01	2	71.05	71.20	6	18,311	0.03%
2019/02/20	23	72.54	2	72.45	71.10	21	18,314	0.11%
2019/02/19	1	72.20	6	71.27	72.00	-5	18,362	-0.03%
2019/02/18	2	71.55	25	71.11	70.80	-23	18,472	-0.12%
2019/02/15	17	71.11	23	72.13	70.50	-6	18,677	-0.03%
2019/02/14	25	73.50	19	74.00	72.80	6	18,739	0.03%
2019/02/13	28	72.33	37	72.11	74.30	-9	18,546	-0.05%
2019/02/12	5	66.86	30	67.09	67.60	-25	18,191	-0.14%
2019/02/11	1	65.90	1	65.80	65.60	0	18,539	0.00%
2019/01/30	27	65.66	22	66.11	64.50	5	18,765	0.03%
2019/01/29	52	65.00	0	0.00	65.20	52	18,788	0.28%
2019/01/28	24	65.20	25	65.92	65.50	-1	18,875	-0.01%
2019/01/25	31	64.96	36	64.87	64.40	-5	19,217	-0.03%
2019/01/24	2	63.10	1	63.00	62.50	1	19,111	0.01%
2019/01/23	16	62.13	14	62.34	63.10	2	19,101	0.01%
2019/01/22	12	63.78	4	63.50	62.00	8	19,326	0.04%
2019/01/21	27	64.01	7	64.30	63.70	20	19,436	0.10%
2019/01/18	2	63.45	30	62.80	64.30	-28	19,565	-0.14%
2019/01/17	11	64.65	11	64.49	63.60	0	19,619	0.00%
2019/01/16	11	63.72	23	64.29	64.90	-12	19,722	-0.06%
2019/01/15	0	0.00	4	62.65	62.90	-4	19,591	-0.02%
2019/01/14	11	61.45	4	61.28	61.40	7	19,557	0.04%
2019/01/11	21	63.65	11	64.65	63.30	10	19,391	0.05%
2019/01/10	28	64.39	51	64.69	64.00	-23	19,377	-0.12%
2019/01/09	28	62.77	18	63.89	62.60	10	19,169	0.05%
2019/01/08	13	63.09	13	63.53	62.50	0	19,230	0.00%
2019/01/07	48	63.46	37.1	64.07	63.20	10.9	19,279	0.06%
2019/01/04	7	60.54	11	62.16	62.90	-4	19,258	-0.02%
2019/01/03	31	62.73	8	62.71	61.60	23	19,106	0.12%
2019/01/02	3	62.57	27	62.54	62.80	-24	19,093	-0.13%
2018/12/28	15	61.53	19	61.11	61.20	-4	19,120	-0.02%
2018/12/27	19	61.91	27	61.88	61.20	-8	19,189	-0.04%
2018/12/26	25	61.00	2	60.55	58.50	23	18,918	0.12%
2018/12/25	11	58.80	15	59.53	60.80	-4	18,881	-0.02%
2018/12/24	57	60.22	31	61.26	60.00	26	18,659	0.14%
2018/12/22	17	61.90	3	62.73	63.50	14	18,227	0.08%
2018/12/21	21	61.24	25	62.40	63.40	-4	18,292	-0.02%
2018/12/20	61	63.58	9	62.42	61.70	52	18,034	0.29%
2018/12/19	21	68.70	15	69.16	68.50	6	17,677	0.03%
2018/12/18	17	69.88	19	70.52	70.00	-2	18,106	-0.01%
2018/12/17	19	70.81	33	70.23	71.00	-14	18,198	-0.08%
2018/12/14	127	67.67	30	68.04	69.20	97	18,092	0.54%	大買/
2018/12/13	4	69.40	2	69.90	69.80	2	17,965	0.01%
2018/12/12	30	69.65	24	70.36	69.30	6	17,838	0.03%
2018/12/11	28	69.63	8	69.63	68.60	20	17,780	0.11%
2018/12/10	28	69.57	21	70.33	69.60	7	17,754	0.04%
2018/12/07	10	74.53	2	75.00	72.70	8	17,516	0.05%
2018/12/06	37	73.85	29	74.33	74.10	8	17,515	0.05%
2018/12/05	4	78.70	5	78.28	78.00	-1	17,395	-0.01%
2018/12/04	21.2	82.71	6	82.62	82.10	15.2	17,367	0.09%
2018/12/03	28	86.56	20	85.89	85.20	8	17,253	0.05%
2018/11/30	19	84.57	10	84.71	84.50	9	16,574	0.05%
2018/11/29	3	83.63	108	84.97	85.80	-105	16,135	-0.65%	大賣/鉅額交易
2018/11/28	3	79.63	17	80.24	79.90	-14	15,623	-0.09%
2018/11/27	0	0.00	2	75.10	76.00	-2	15,145	-0.01%
2018/11/26	9	73.92	1	73.30	73.50	8	14,850	0.05%
2018/11/23	9	74.77	4	74.10	72.00	5	14,732	0.03%
2018/11/22	9	75.43	4	75.83	72.80	5	14,384	0.03%
2018/11/21	12	73.48	9	74.93	77.50	3	13,991	0.02%
2018/11/20	3	69.90	10	70.34	70.50	-7	13,555	-0.05%
2018/11/19	4	69.60	1	70.00	70.10	3	13,594	0.02%
2018/11/16	4	70.40	1	70.80	69.00	3	13,591	0.02%
2018/11/15	2	69.55	1	70.00	70.00	1	13,639	0.01%
2018/11/14	6	69.65	2	69.25	68.00	4	13,554	0.03%
2018/11/13	0	0.00	6	69.67	71.50	-6	13,511	-0.04%
2018/11/12	0	0.00	1	68.40	69.00	-1	13,388	-0.01%
2018/11/09	8	67.41	6	67.00	67.50	2	13,312	0.02%
2018/11/08	7	69.23	10	69.56	66.20	-3	13,209	-0.02%
2018/11/07	7	67.91	16	68.60	69.80	-9	12,822	-0.07%
2018/11/06	2	66.30	4	68.00	63.50	-2	12,780	-0.02%
2018/11/05	1	65.80	1	67.00	67.40	0	12,809	0.00%
2018/11/02	16	66.20	6	67.10	66.40	10	12,814	0.08%
2018/11/01	10	63.00	46	62.83	63.30	-36	12,502	-0.29%
2018/10/31	3	57.60	2	57.60	57.60	1	12,443	0.01%
2018/10/30	6	51.87	5	51.56	52.40	1	12,483	0.01%
2018/10/29	2	50.00	3	50.58	51.80	-1	12,405	-0.01%
2018/10/25	6	51.33	6	50.77	50.40	0	12,546	0.00%
2018/10/24	2	56.50	2	57.30	56.00	0	12,412	0.00%
2018/10/23	3	59.67	4	59.70	58.30	-1	12,263	-0.01%
2018/10/22	1	61.70	1	61.90	61.90	0	12,230	0.00%
2018/10/19	23	61.81	1	62.20	61.80	22	12,158	0.18%
2018/10/18	4	65.80	3	66.17	65.30	1	12,057	0.01%
2018/10/17	11	65.19	0	0.00	65.20	11	11,952	0.09%
2018/10/16	6	64.27	2	65.55	64.00	4	11,921	0.03%
2018/10/15	2	63.65	6	63.32	63.10	-4	11,781	-0.03%
2018/10/12	10	64.36	4	63.45	64.10	6	11,722	0.05%
2018/10/11	3	63.90	0	0.00	63.50	3	11,552	0.03%
2018/10/09	6	69.00	6	69.73	70.50	0	11,443	0.00%
2018/10/08	2	67.75	0	0.00	68.00	2	11,287	0.02%
2018/10/05	3	71.67	0	0.00	70.00	3	11,098	0.03%
2018/10/03	5	75.64	1	74.90	74.90	4	10,944	0.04%
2018/10/02	3	79.10	2	80.15	78.50	1	10,874	0.01%
2018/10/01	0	0.00	4	79.45	79.90	-4	10,996	-0.04%
2018/09/28	2	78.50	1	79.40	78.40	1	11,180	0.01%
2018/09/27	102	78.00	0	0.00	77.30	102	11,181	0.91%	大買/鉅額交易
2018/09/26	2	77.00	0	0.00	79.50	2	11,262	0.02%
2018/09/25	18	79.86	24	82.75	78.10	-6	11,179	-0.05%
2018/09/21	16	79.68	26	79.89	81.50	-10	10,708	-0.09%
2018/09/20	2	73.60	1	74.60	74.60	1	10,431	0.01%
2018/09/19	4	76.90	7	75.17	74.30	-3	10,444	-0.03%
2018/09/18	1	72.50	2	72.30	73.90	-1	10,448	-0.01%
2018/09/17	14	73.62	5	74.70	74.70	9	10,570	0.09%
2018/09/14	1	68.60	4	71.35	72.10	-3	10,320	-0.03%
2018/09/13	1	65.50	1	66.50	65.60	0	10,254	0.00%
2018/09/12	105	65.52	20	65.46	64.40	85	10,255	0.83%	大買/
2018/09/11	110	69.55	0	0.00	69.50	110	10,055	1.09%	大買/鉅額交易
2018/09/10	202	71.48	1	73.30	69.50	201	9,872	2.04%	大買/鉅額交易
2018/09/07	104	78.03	0	0.00	77.20	104	9,740	1.07%	大買/鉅額交易
2018/09/06	5	85.08	0	0.00	85.00	5	9,688	0.05%
2018/09/05	3	84.30	0	0.00	84.30	3	9,854	0.03%
2018/09/04	0	0.00	1	84.70	84.40	-1	10,053	-0.01%
2018/09/03	4	84.40	0	0.00	83.80	4	10,218	0.04%
2018/08/31	1	86.00	0	0.00	88.00	1	10,583	0.01%
2018/08/30	5	89.02	3	88.53	87.50	2	10,763	0.02%
2018/08/29	1	87.00	0	0.00	87.40	1	11,085	0.01%
2018/08/27	2	87.85	1	88.50	88.20	1	11,612	0.01%
2018/08/24	3	83.60	0	0.00	84.50	3	11,737	0.03%
2018/08/23	1	85.20	1	86.70	85.20	0	12,123	0.00%
2018/08/22	0	0.00	3	85.30	87.30	-3	12,328	-0.02%
2018/08/21	4	85.90	5	87.08	86.60	-1	12,292	-0.01%
2018/08/20	7	87.66	6	83.32	84.20	1	12,374	0.01%
2018/08/17	13	92.95	7	91.07	90.20	6	12,304	0.05%
2018/08/16	0	0.00	3	91.73	92.80	-3	12,390	-0.02%
2018/08/15	1	89.60	0	0.00	90.30	1	12,514	0.01%
2018/08/14	2	88.30	3	91.30	91.50	-1	12,602	-0.01%
2018/08/13	3	84.60	25	88.61	88.40	-22	12,638	-0.17%
2018/08/10	12	95.43	7	93.81	93.00	5	12,649	0.04%
2018/08/09	16	96.41	6	96.30	96.10	10	12,911	0.08%
2018/08/08	14	98.79	4	97.10	95.60	10	13,595	0.07%
2018/08/07	13	100.03	10	102.15	102.50	3	13,996	0.02%
2018/08/06	6	96.60	4	98.50	99.50	2	14,580	0.01%
2018/08/03	12	95.38	6	95.47	97.00	6	15,125	0.04%
2018/08/02	15	94.17	12	94.28	92.00	3	15,089	0.02%
2018/08/01	14	100.42	6	102.50	99.20	8	15,010	0.05%
2018/07/31	2	105.50	0	0.00	105.00	2	15,036	0.01%
2018/07/30	7	107.93	5	110.90	107.00	2	15,173	0.01%
2018/07/27	5	110.90	1	109.50	113.00	4	15,325	0.03%
2018/07/26	1	110.00	3	114.00	110.00	-2	15,574	-0.01%
2018/07/25	4	112.50	4	112.88	113.00	0	15,812	0.00%
2018/07/24	3	108.83	1	109.00	112.00	2	15,928	0.01%
2018/07/23	42	108.08	0	0.00	108.00	42	16,091	0.26%
2018/07/20	15	113.47	5	115.70	115.00	10	16,295	0.06%
2018/07/19	22	113.05	6	115.50	115.50	16	16,418	0.10%
2018/07/18	4	111.88	2	113.50	109.50	2	16,549	0.01%
2018/07/13	14	116.18	4	117.38	114.50	10	17,483	0.06%
2018/07/12	1	115.00	6	114.75	116.00	-5	17,768	-0.03%
2018/07/11	6	112.08	0	0.00	113.00	6	18,121	0.03%
2018/07/10	9	116.00	3	116.67	115.00	6	18,706	0.03%
2018/07/09	6	114.75	3	114.17	114.00	3	19,373	0.02%
2018/07/06	6	113.83	11	111.41	117.50	-5	19,510	-0.03%
2018/07/05	3	109.83	6	109.50	107.00	-3	19,568	-0.02%
2018/07/04	11	108.50	3	112.00	107.00	8	19,769	0.04%
2018/07/03	4	115.63	6	115.75	115.50	-2	20,025	-0.01%
2018/07/02	8	120.50	5	119.70	115.50	3	20,029	0.01%
2018/06/29	2	123.25	3	123.50	123.00	-1	19,974	-0.01%
2018/06/28	17	125.24	2	124.50	123.00	15	20,003	0.07%
2018/06/27	16	124.88	7	126.43	128.00	9	20,283	0.04%
2018/06/26	17	128.21	24	127.42	125.00	-7	20,572	-0.03%
2018/06/25	4	123.38	10	123.50	127.00	-6	20,422	-0.03%
2018/06/22	4	125.00	1	127.50	124.00	3	20,571	0.01%
2018/06/21	0	0.00	19	125.87	129.00	-19	20,592	-0.09%
2018/06/20	6	121.50	6	121.25	123.00	0	20,819	0.00%
2018/06/19	3	125.67	0	0.00	124.00	3	21,083	0.01%
2018/06/15	0	0.00	2	127.50	128.00	-2	21,343	-0.01%
2018/06/14	2	126.75	3	127.00	127.50	-1	21,757	0.00%
2018/06/13	4	127.00	2	126.00	127.50	2	22,584	0.01%
2018/06/12	4	128.25	2	128.50	128.00	2	22,755	0.01%
2018/06/11	17	123.00	6	123.67	125.50	11	22,574	0.05%
2018/06/08	4	117.25	7	118.64	120.50	-3	22,440	-0.01%
2018/06/07	9	126.28	5	124.90	125.00	4	22,077	0.02%
2018/06/06	6	124.58	11	122.59	128.00	-5	22,058	-0.02%
2018/06/05	96	125.10	25	126.38	122.50	71	21,956	0.32%
2018/06/04	6	135.75	3	136.50	136.00	3	21,514	0.01%
2018/06/01	11	138.18	2	138.00	137.00	9	21,474	0.04%
2018/05/31	12	144.63	11	145.91	141.00	1	21,435	0.00%
2018/05/30	11	143.95	11	143.55	143.00	0	20,992	0.00%
2018/05/29	11	144.50	8	143.56	143.00	3	20,769	0.01%
2018/05/28	8	143.19	18	143.36	142.00	-10	20,607	-0.05%
2018/05/25	6	141.25	13	139.73	140.00	-7	20,488	-0.03%
2018/05/24	1	139.00	6	136.33	138.00	-5	20,424	-0.02%
2018/05/23	9	137.22	13	137.58	137.00	-4	20,377	-0.02%
2018/05/22	18	138.14	4	140.88	136.50	14	20,225	0.07%
2018/05/21	4	139.75	5	139.50	141.00	-1	20,225	0.00%
2018/05/18	34	137.57	19	137.58	139.00	15	20,217	0.07%
2018/05/17	34	140.07	15	139.07	136.50	19	20,166	0.09%
2018/05/16	51	145.76	51	146.69	141.50	0	20,054	0.00%
2018/05/15	53.1	144.44	19	142.66	141.00	34.1	19,651	0.17%
2018/05/14	21	143.19	596.5	146.22	151.00	-575.5	19,438	-2.96%	大賣/鉅額交易
2018/05/11	35	139.76	52	139.76	137.50	-17	18,840	-0.09%
2018/05/10	8	132.00	17	134.18	135.50	-9	18,366	-0.05%
2018/05/09	13	132.58	10	131.85	131.00	3	18,655	0.02%
2018/05/08	18	134.00	15	133.87	132.00	3	18,633	0.02%
2018/05/07	7	131.36	10	130.40	131.00	-3	18,638	-0.02%
2018/05/04	27	126.70	18	128.44	127.00	9	18,647	0.05%
2018/05/03	36	135.01	21	131.26	130.50	15	19,036	0.08%
2018/05/02	8	132.56	27	134.76	134.50	-19	19,101	-0.10%
2018/04/30	17	130.85	10	129.25	129.00	7	19,276	0.04%
2018/04/27	20	133.25	318.1	133.11	131.00	-298.1	19,738	-1.51%	大賣/鉅額交易
2018/04/26	17	128.18	19	128.92	128.50	-2	20,196	-0.01%
2018/04/25	21	124.60	11	124.95	124.00	10	20,437	0.05%
2018/04/24	26	122.81	24	122.69	120.50	2	20,453	0.01%
2018/04/23	28	130.91	15	130.37	128.00	13	20,274	0.06%
2018/04/20	20	134.43	19	134.21	133.00	1	20,187	0.00%
2018/04/19	25	137.82	338	138.80	138.50	-313	19,928	-1.57%	大賣/鉅額交易
2018/04/18	19	131.24	28	131.32	133.00	-9	19,375	-0.05%
2018/04/17	27	132.93	6	131.75	127.50	21	19,068	0.11%
2018/04/16	20.1	132.92	99	138.83	139.00	-78.9	18,751	-0.42%
2018/04/13	18	126.42	17.5	128.13	130.00	0.5	18,183	0.00%
2018/04/12	9	117.72	8.1	119.69	120.00	0.9	17,461	0.01%
2018/04/11	3	120.50	15	119.47	116.50	-12	17,297	-0.07%
2018/04/10	26	116.79	15	115.97	115.50	11	17,082	0.06%
2018/04/09	17	111.00	35	113.64	115.50	-18	17,027	-0.11%
2018/04/02	0	0.00	1	106.50	105.00	-1	16,475	-0.01%
2018/03/31	2	107.25	2	106.00	106.50	0	16,428	0.00%
2018/03/30	8	109.38	3	109.33	107.50	5	16,426	0.03%
2018/03/29	6	107.75	10	108.30	107.50	-4	16,147	-0.02%
2018/03/28	8	101.56	6	102.08	102.00	2	15,663	0.01%
2018/03/27	9	104.00	12	104.46	104.50	-3	15,543	-0.02%
2018/03/26	15	100.04	10	100.24	100.50	5	15,389	0.03%
2018/03/23	23	100.47	13	99.13	99.10	10	15,300	0.07%
2018/03/22	27	108.87	26	107.73	105.50	1	14,998	0.01%
2018/03/21	8	108.81	8.1	107.62	107.00	-0.1	14,641	0.00%
2018/03/20	16	105.81	10	106.45	111.00	6	14,362	0.04%
2018/03/19	14	106.64	43	107.88	105.50	-29	13,950	-0.21%
2018/03/16	2	99.25	21	99.41	98.80	-19	13,064	-0.15%
2018/03/15	1	96.10	0	0.00	96.10	1	12,772	0.01%
2018/03/14	0	0.00	3	95.73	95.80	-3	12,853	-0.02%
2018/03/13	2	97.50	9	97.27	97.20	-7	13,013	-0.05%
2018/03/12	2	97.25	6	97.40	97.30	-4	13,020	-0.03%
2018/03/09	10	94.19	14	95.56	95.60	-4	12,930	-0.03%
2018/03/08	4	91.98	3	92.30	91.80	1	12,835	0.01%
2018/03/07	12	90.80	19	91.47	90.90	-7	12,893	-0.05%
2018/03/06	9	91.37	20	90.98	91.50	-11	13,000	-0.08%
2018/03/05	8	88.71	4	88.45	87.50	4	13,032	0.03%
2018/03/02	9	88.17	6	88.57	88.90	3	13,097	0.02%
2018/03/01	17	89.01	7	89.51	89.10	10	13,126	0.08%
2018/02/27	16	89.99	3	90.13	89.80	13	13,196	0.10%
2018/02/26	14	92.59	5	91.02	90.80	9	13,182	0.07%
2018/02/23	2	95.05	1	96.00	92.30	1	13,170	0.01%
2018/02/22	3	93.50	1	92.20	93.60	2	13,360	0.01%
2018/02/21	11	93.10	12	92.44	93.80	-1	13,935	-0.01%
2018/02/12	3	88.77	2	88.45	88.00	1	13,860	0.01%
2018/02/09	11	88.67	2	89.75	89.00	9	13,859	0.06%
2018/02/08	13	95.56	11	93.59	93.70	2	13,774	0.01%
2018/02/07	20	97.49	14	98.18	96.10	6	13,596	0.04%
2018/02/06	17	94.03	47	94.18	92.50	-30	13,462	-0.22%
2018/02/05	6	97.77	2	98.40	101.50	4	13,530	0.03%
2018/02/02	3	99.70	6	99.95	99.90	-3	13,821	-0.02%
2018/02/01	8	104.44	8	104.06	102.00	0	13,956	0.00%
2018/01/31	2	99.75	61	99.53	101.50	-59	13,751	-0.43%
2018/01/30	8	100.33	19	100.74	100.50	-11	13,742	-0.08%
2018/01/29	5	97.14	4	97.28	99.50	1	13,513	0.01%
2018/01/26	26	98.90	6	101.48	94.40	20	13,519	0.15%
2018/01/25	15	99.29	17	99.19	100.00	-2	13,241	-0.02%
2018/01/24	17	99.24	20	99.57	99.00	-3	13,005	-0.02%
2018/01/23	12	98.73	30	98.19	97.50	-18	12,675	-0.14%
2018/01/22	38	92.81	48	94.19	97.60	-10	12,323	-0.08%
2018/01/19	13	86.75	36	87.02	88.80	-23	12,166	-0.19%
2018/01/18	7	82.79	24	83.75	83.70	-17	11,858	-0.14%
2018/01/17	0	0.00	0.1	81.00	81.40	-0.1	12,138	0.00%
2018/01/16	1	82.30	9	82.40	81.50	-8	12,388	-0.06%
2018/01/15	1	81.90	3	81.50	81.90	-2	12,650	-0.02%
2018/01/12	0	0.00	1	80.00	80.00	-1	13,230	-0.01%
2018/01/11	1	79.50	0	0.00	79.10	1	13,565	0.01%
2018/01/10	0	0.00	1	80.10	79.00	-1	13,939	-0.01%
2018/01/09	1	81.90	0	0.00	81.50	1	14,253	0.01%
2018/01/08	2	81.80	10	81.45	81.20	-8	14,810	-0.05%
2018/01/05	2	83.45	5	83.86	81.70	-3	15,666	-0.02%
2018/01/04	3	81.10	11	81.10	81.40	-8	16,200	-0.05%
2018/01/03	19	80.93	13	79.51	81.60	6	16,207	0.04%
2018/01/02	3	76.20	2	76.30	76.30	1	16,057	0.01%