中美晶 (5483)-元大-復北券商分點個股進出

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
191.0
漲跌
▲2.0
漲幅
+1.06%
成交量
3,089張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/15	1.1	189.03	0	0.00	191.00	1.1	7,680	0.01%
2024/05/13	2.3	189.30	0	0.00	189.00	2.3	7,797	0.03%
2024/05/10	0.1	193.00	1	191.50	194.50	-0.9	7,742	-0.01%
2024/05/09	0	0.00	1	192.50	194.00	-1	7,689	-0.01%
2024/05/08	3	191.67	1	192.50	193.00	2	7,684	0.03%
2024/05/07	5	193.20	1	193.50	194.00	4	7,657	0.05%
2024/05/06	1	194.00	3	195.50	197.00	-2	7,633	-0.03%
2024/05/03	3.3	194.30	2	193.50	192.50	1.3	7,644	0.02%
2024/05/02	1	193.00	1	194.50	196.00	0	7,677	0.00%
2024/04/30	0	0.00	1	195.50	195.50	-1	7,715	-0.01%
2024/04/29	0	0.00	1.3	193.30	194.50	-1.3	7,770	-0.02%
2024/04/26	0	193.25	0	0.00	192.50	0	7,809	0.00%
2024/04/25	2	192.00	0	0.00	191.50	2	7,832	0.03%
2024/04/24	2	193.50	2	194.50	194.00	0	7,903	0.00%
2024/04/22	5.2	188.44	4.3	190.53	188.50	0.9	8,055	0.01%
2024/04/19	8.3	192.99	9.1	193.06	192.00	-0.9	8,008	-0.01%
2024/04/18	1.2	199.58	6	198.67	199.50	-4.8	7,978	-0.06%
2024/04/17	1.1	202.46	2.1	203.02	202.00	-1	8,054	-0.01%
2024/04/16	5.3	197.84	4.8	198.42	199.00	0.5	8,071	0.01%
2024/04/15	1.2	209.00	6	208.17	208.50	-4.8	7,963	-0.06%
2024/04/12	2.1	210.77	7	212.43	211.50	-4.9	7,933	-0.06%
2024/04/11	1	209.50	1	209.50	210.00	0	7,977	0.00%
2024/04/10	2	212.00	2	212.50	211.00	0	8,052	0.00%
2024/04/09	6.1	210.25	0	0.00	210.50	6.1	8,170	0.07%
2024/04/08	1.1	209.55	2	211.50	210.50	-0.9	8,228	-0.01%
2024/04/03	2.1	210.47	3	210.83	211.00	-0.9	8,250	-0.01%
2024/04/02	15.1	209.94	2	209.52	209.50	13.1	8,294	0.16%
2024/04/01	18.2	209.37	2	210.25	208.00	16.2	8,371	0.19%
2024/03/29	15.6	214.95	41	215.91	214.50	-25.4	8,349	-0.30%
2024/03/28	286.4	222.56	23.1	219.66	215.00	263.3	8,105	3.25%	大買/鉅額交易
2024/03/27	4	217.36	2	217.25	223.50	2	7,891	0.03%
2024/03/26	5	217.80	15	217.40	214.00	-10	7,710	-0.13%
2024/03/25	17.2	220.97	5.4	221.85	220.00	11.8	7,706	0.15%
2024/03/22	2.4	226.36	5.1	224.75	224.00	-2.7	7,788	-0.04%
2024/03/21	13.9	235.40	15.2	240.20	232.50	-1.3	7,772	-0.02%
2024/03/20	26	236.17	24.1	236.76	240.00	1.9	7,614	0.02%
2024/03/19	14	218.97	28.3	223.88	226.00	-14.3	7,048	-0.20%
2024/03/18	1	205.50	4	206.75	207.50	-3	6,610	-0.05%
2024/03/15	12	207.80	2	207.50	207.50	10	6,664	0.15%
2024/03/14	72.1	209.70	4	215.49	208.50	68.1	6,596	1.03%
2024/03/13	2.1	216.81	9	218.61	215.50	-6.9	6,432	-0.11%
2024/03/12	7	212.36	2.2	214.00	214.50	4.8	6,260	0.08%
2024/03/11	8	210.12	4.2	209.96	209.00	3.9	6,205	0.06%
2024/03/08	14	212.46	19.8	213.96	209.00	-5.8	6,145	-0.09%
2024/03/07	4	199.25	22.2	200.27	200.50	-18.2	5,714	-0.32%
2024/03/06	2	196.50	0	196.50	197.00	2	5,628	0.03%
2024/03/05	3.5	196.57	11.1	195.96	197.00	-7.6	5,650	-0.13%
2024/03/04	0	193.00	6	193.42	193.50	-6	5,690	-0.11%
2024/03/01	6.1	190.08	10.1	190.90	189.50	-4	5,804	-0.07%
2024/02/29	5.1	185.51	1	186.00	185.50	4.1	5,752	0.07%
2024/02/27	3	186.50	0	0.00	186.00	3	5,798	0.05%
2024/02/26	0	0.00	4	188.25	188.00	-4	5,791	-0.07%
2024/02/23	3	188.33	1	189.50	187.00	2	5,808	0.03%
2024/02/22	0	188.00	6	188.33	188.50	-6	5,836	-0.10%
2024/02/21	4	185.88	2	186.50	185.50	2	5,847	0.03%
2024/02/20	0	0.00	2	185.50	186.00	-2	5,879	-0.03%
2024/02/19	2.1	184.52	0	0.00	184.50	2.1	5,904	0.04%
2024/02/16	2.1	181.53	1.4	182.14	184.00	0.7	5,919	0.01%
2024/02/15	15.2	183.56	0	0.00	184.00	15.2	5,927	0.26%
2024/02/05	0.1	192.00	1	191.50	192.00	-0.9	5,864	-0.02%
2024/02/02	2.1	191.26	0.1	192.00	191.00	2	5,886	0.03%
2024/02/01	0.2	192.28	2	191.50	191.50	-1.8	5,896	-0.03%
2024/01/31	1.1	192.50	2	192.25	192.00	-0.9	5,965	-0.02%
2024/01/30	7.3	192.30	0	0.00	192.50	7.3	5,984	0.12%
2024/01/29	1.2	193.07	0	0.00	194.00	1.2	6,038	0.02%
2024/01/26	6.2	192.69	2	192.50	192.50	4.2	6,078	0.07%
2024/01/25	16.1	196.00	1.2	195.17	195.00	14.9	6,152	0.24%
2024/01/24	7	203.50	13	202.54	203.50	-6	6,207	-0.10%
2024/01/23	1	199.50	20	199.58	201.00	-19	6,164	-0.31%
2024/01/22	3	196.00	301	195.91	196.00	-298	6,117	-4.87%	大賣/鉅額交易
2024/01/19	0	0.00	1	197.50	197.50	-1	6,077	-0.02%
2024/01/18	3	190.50	104	192.22	195.50	-101	6,074	-1.66%	大賣/
2024/01/17	3.3	191.69	1.2	191.20	191.00	2.2	5,984	0.04%
2024/01/16	12	194.67	4	196.13	196.00	8	5,862	0.14%
2024/01/15	1.1	199.55	3	201.00	201.00	-1.9	5,754	-0.03%
2024/01/12	1	196.50	1	198.50	200.00	0	5,744	0.00%
2024/01/11	13.1	201.48	15	199.83	200.00	-1.9	5,675	-0.03%
2024/01/10	1	193.00	3	194.33	196.50	-2	5,572	-0.04%
2024/01/09	0	192.00	4	193.00	193.00	-4	5,525	-0.07%
2024/01/08	1	192.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	3	192.01	5	190.30	191.50	-2	5,465	-0.04%
2024/01/04	3	193.50	1.5	191.33	191.50	1.5	5,417	0.03%
2024/01/03	7.1	195.06	4.6	194.17	193.00	2.5	5,373	0.05%
2024/01/02	3	195.16	2.5	194.56	201.00	0.5	5,226	0.01%
2023/12/29	6	194.75	1.8	196.21	196.00	4.3	5,147	0.08%
2023/12/28	4	196.25	31.3	199.15	196.00	-27.3	5,112	-0.53%
2023/12/27	7	201.07	8.5	201.14	200.50	-1.5	5,047	-0.03%
2023/12/26	2	200.60	35	200.64	207.50	-33	4,939	-0.67%
2023/12/25	1	195.51	1	198.00	198.50	0	4,817	0.00%
2023/12/22	3	197.33	0	0.00	199.00	3	4,744	0.06%
2023/12/21	0.1	197.29	0.5	197.61	198.50	-0.4	4,666	-0.01%
2023/12/20	3.1	197.87	22	199.41	198.00	-18.9	4,595	-0.41%
2023/12/19	6.1	195.94	8.5	198.89	200.50	-2.4	4,467	-0.05%
2023/12/18	7	199.64	6.1	202.03	200.50	0.9	4,314	0.02%
2023/12/15	0.3	196.00	18.6	197.52	197.50	-18.3	4,171	-0.44%
2023/12/14	2	189.25	4.1	190.87	191.50	-2.1	3,986	-0.05%
2023/12/13	3.2	188.00	1	187.50	187.50	2.2	3,933	0.06%
2023/12/12	0	0.00	38.8	191.05	190.50	-38.8	3,934	-0.99%
2023/12/11	0.2	185.00	0	0.00	185.50	0.2	3,931	0.01%
2023/12/07	0.3	183.50	4	185.50	183.50	-3.7	3,939	-0.09%
2023/12/06	0	0.00	2	185.25	184.50	-2	3,910	-0.05%
2023/12/05	1	180.50	2	180.50	180.50	-1	3,885	-0.03%
2023/12/04	5	183.40	0	0.00	183.00	5	3,840	0.13%
2023/12/01	4	183.13	4	183.75	184.50	0	3,828	0.00%
2023/11/30	4	183.63	2	184.50	183.00	2	3,797	0.05%
2023/11/29	2	185.00	3.2	184.16	185.00	-1.2	3,750	-0.03%
2023/11/28	3	182.33	11.1	183.00	182.00	-8.1	3,641	-0.22%
2023/11/27	0	0.00	2	177.75	177.50	-2	3,479	-0.06%
2023/11/24	4	178.75	4	178.00	179.00	0	3,449	0.00%
2023/11/22	5	173.80	1	173.50	173.50	4	3,373	0.12%
2023/11/21	0	175.50	1	177.00	175.00	-1	3,346	-0.03%
2023/11/20	2	175.50	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0.5	177.49	2	177.75	177.50	-1.5	3,321	-0.04%
2023/11/16	1	173.00	1	175.00	176.50	0	3,282	0.00%
2023/11/14	4	174.50	2	173.75	173.50	2	3,212	0.06%
2023/11/13	2	176.25	1	177.00	175.50	1	3,173	0.03%
2023/11/10	1	175.00	4	174.38	175.00	-3	3,157	-0.10%
2023/11/09	1.6	171.06	2	171.50	172.50	-0.4	3,140	-0.01%
2023/11/08	9	173.94	3.3	173.97	172.50	5.7	3,184	0.18%
2023/11/07	0.2	175.00	1	174.50	175.00	-0.8	3,141	-0.03%
2023/11/06	202.3	175.09	3	175.17	175.00	199.3	3,148	6.33%	大買/鉅額交易
2023/11/03	1	173.48	6.6	172.53	173.00	-5.5	3,136	-0.18%
2023/11/02	23	169.96	15	171.60	173.00	8	3,191	0.25%
2023/11/01	6	169.17	26	168.27	170.00	-20	3,118	-0.64%
2023/10/31	12.1	163.50	1	163.04	163.50	11.1	3,015	0.37%
2023/10/30	2	164.50	22	164.07	164.50	-20	3,108	-0.64%
2023/10/27	1	161.00	3.1	161.17	161.50	-2	3,136	-0.06%
2023/10/26	7	160.00	2.1	160.47	159.00	4.9	3,209	0.15%
2023/10/25	0	0.00	2	163.50	162.50	-2	3,262	-0.06%
2023/10/24	10	161.70	4	161.63	161.00	6	3,337	0.18%
2023/10/23	5	160.50	2	162.00	161.50	3	3,490	0.09%
2023/10/20	9.3	161.39	3	161.83	161.50	6.3	3,591	0.17%
2023/10/19	17	161.62	3	163.49	162.50	14	3,703	0.38%
2023/10/18	20	164.10	5	164.80	163.50	15	3,798	0.39%
2023/10/17	2	165.01	4	166.88	166.00	-2	3,867	-0.05%
2023/10/16	2	165.00	3	166.33	166.00	-1	4,055	-0.02%
2023/10/13	4.4	165.08	3	166.33	166.00	1.4	4,216	0.03%
2023/10/12	1	166.25	6	165.83	166.50	-5	4,350	-0.11%
2023/10/11	2	163.50	15	164.30	164.50	-13	4,611	-0.28%
2023/10/06	2	160.50	2	162.00	161.50	0	4,943	0.00%
2023/10/05	1	160.50	5	161.10	162.00	-4	5,309	-0.08%
2023/10/04	4	158.25	2	159.00	159.00	2	5,327	0.04%
2023/10/03	6	160.75	4	161.25	161.00	2	5,300	0.04%
2023/10/02	0	0.00	8	160.56	162.00	-8	5,302	-0.15%
2023/09/27	2.3	156.11	3	157.17	157.00	-0.7	5,305	-0.01%
2023/09/26	4	158.25	1	157.00	157.00	3	5,314	0.06%
2023/09/25	5	159.90	2	160.50	160.50	3	5,316	0.06%
2023/09/22	6	157.33	4	158.25	160.00	2	5,350	0.04%
2023/09/21	7	159.36	1.5	159.33	158.00	5.5	5,345	0.10%
2023/09/20	2	162.00	2	162.50	162.00	0	5,322	0.00%
2023/09/19	8	163.94	5	164.10	163.50	3	5,329	0.06%
2023/09/18	2	164.50	1	166.00	165.00	1	5,339	0.02%
2023/09/15	6.5	165.54	11	166.05	166.50	-4.5	5,428	-0.08%
2023/09/14	7	164.07	18	164.47	164.00	-11	5,382	-0.20%
2023/09/13	5	160.70	0	0.00	161.00	5	5,290	0.09%
2023/09/12	2	161.50	12.1	161.12	161.00	-10.1	5,355	-0.19%
2023/09/11	0.1	156.55	3	157.50	157.00	-2.9	5,353	-0.05%
2023/09/08	6	156.33	0	0.00	155.50	6	5,383	0.11%
2023/09/07	5.5	158.46	10	160.35	158.00	-4.5	5,393	-0.08%
2023/09/06	1	157.50	4	158.50	158.50	-3	5,367	-0.06%
2023/09/05	2.1	159.01	4.1	159.49	160.00	-2	5,363	-0.04%
2023/09/04	2	160.25	5	159.70	160.00	-3	5,371	-0.06%
2023/09/01	3.1	157.97	3	158.67	158.50	0.1	5,370	0.00%
2023/08/31	5	157.40	0	0.00	156.50	5	5,404	0.09%
2023/08/30	10	156.50	4	157.25	156.50	6	5,424	0.11%
2023/08/29	2	155.50	0	0.00	155.50	2	5,451	0.04%
2023/08/28	3	153.00	1	154.50	154.50	2	5,477	0.04%
2023/08/25	5.1	152.51	3	152.50	152.50	2.1	5,505	0.04%
2023/08/24	2	154.02	0	0.00	154.50	2	5,537	0.04%
2023/08/23	17	155.59	0	0.00	155.00	17	5,562	0.31%
2023/08/22	2	153.25	1	153.50	153.00	1	5,614	0.02%
2023/08/21	1	153.00	0.1	153.50	153.50	0.9	5,652	0.02%
2023/08/18	0	155.00	3	153.67	154.00	-3	5,687	-0.05%
2023/08/17	0	0.00	1	155.00	156.50	-1	5,682	-0.02%
2023/08/16	2	151.75	0	0.00	152.00	2	5,669	0.04%
2023/08/15	2	153.76	1	154.50	153.00	1	5,663	0.02%
2023/08/14	5	154.30	8	152.56	154.50	-3	5,662	-0.05%
2023/08/11	4	158.63	6	157.67	157.50	-2	5,620	-0.03%
2023/08/10	4	158.38	2.5	158.60	158.50	1.5	5,613	0.03%
2023/08/09	4	159.27	3.1	159.66	160.00	0.9	5,595	0.02%
2023/08/08	11.2	161.46	8	161.50	161.50	3.2	5,567	0.06%
2023/08/07	6	167.25	1	166.50	167.50	5	5,498	0.09%
2023/08/04	3	165.33	0	0.00	165.50	3	5,469	0.05%
2023/08/02	10.2	164.83	2	162.50	163.00	8.2	5,465	0.15%
2023/08/01	3.1	170.00	2	168.50	168.50	1.1	5,424	0.02%
2023/07/31	1	171.50	3	174.00	171.50	-2	5,375	-0.04%
2023/07/28	3.1	170.55	0	0.00	171.00	3.1	5,311	0.06%
2023/07/27	0	170.50	7	168.21	169.50	-7	5,230	-0.13%
2023/07/26	25	169.22	8	167.06	165.50	17	5,150	0.33%
2023/07/25	12	176.63	6	177.17	175.50	6	4,990	0.12%
2023/07/24	11	180.46	18	180.14	180.50	-7	4,881	-0.14%
2023/07/21	15	178.83	3	180.00	180.00	12	4,755	0.25%
2023/07/20	11	181.14	4	182.00	181.50	7	4,673	0.15%
2023/07/19	10	182.60	8	184.44	179.00	2	4,567	0.04%
2023/07/18	9.1	181.38	15	181.67	183.00	-5.9	4,378	-0.13%
2023/07/17	13	183.38	16.3	183.30	182.00	-3.3	4,233	-0.08%
2023/07/14	21	182.69	29.3	183.11	185.00	-8.3	4,107	-0.20%
2023/07/13	36.4	178.41	21.8	179.37	177.50	14.6	3,826	0.38%
2023/07/12	15.3	173.06	22.2	171.41	176.50	-6.9	3,439	-0.20%
2023/07/10	1	159.50	10	160.00	160.00	-9	3,063	-0.29%
2023/07/07	7	158.93	5	160.00	159.00	2	3,079	0.06%
2023/07/06	0	0.00	12.1	160.75	161.00	-12.1	3,086	-0.39%
2023/07/05	0	0.00	0.6	162.48	161.50	-0.6	3,110	-0.02%
2023/07/04	2	161.00	0	0.00	161.50	2	3,100	0.06%
2023/07/03	1	162.00	3	162.33	162.50	-2	3,123	-0.06%
2023/06/30	4.2	161.02	2	160.50	161.50	2.2	3,136	0.07%
2023/06/29	3	159.67	1	159.50	159.00	2	3,114	0.06%
2023/06/28	0	0.00	3	160.00	158.00	-3	3,117	-0.10%
2023/06/27	0	0.00	4	159.50	157.50	-4	3,127	-0.13%
2023/06/26	2	154.50	2	155.50	157.00	0	3,104	0.00%
2023/06/21	9.3	156.47	2.3	156.50	156.00	7	3,097	0.22%
2023/06/20	2.3	160.82	2	161.25	160.50	0.3	3,024	0.01%
2023/06/19	6.1	163.58	1	162.00	162.00	5.1	3,062	0.16%
2023/06/16	8.2	162.44	20	162.98	164.00	-11.8	3,044	-0.39%
2023/06/15	2.1	161.01	1	161.50	161.50	1.1	3,018	0.03%
2023/06/14	3.3	160.30	0	0.00	160.00	3.3	3,166	0.10%
2023/06/13	1.3	159.62	1	160.00	159.50	0.3	3,155	0.01%
2023/06/12	1	157.50	1	157.00	157.00	0	3,149	0.00%
2023/06/09	0	0.00	1	156.50	156.50	-1	3,167	-0.03%
2023/06/07	3	158.83	4	157.88	159.00	-1	3,186	-0.03%
2023/06/06	1.1	156.18	0	0.00	157.00	1.1	3,200	0.03%
2023/06/05	6	160.00	3	160.17	160.00	3	3,184	0.09%
2023/06/02	0.2	157.00	1	158.00	158.00	-0.8	3,186	-0.03%
2023/05/29	1	160.50	1	159.50	159.50	0	3,164	0.00%
2023/05/26	1.2	158.30	3	158.00	158.50	-1.9	3,150	-0.06%
2023/05/25	3	156.83	0	0.00	156.50	3	3,128	0.10%
2023/05/24	2	155.00	2	154.25	155.50	0	3,096	0.00%
2023/05/23	3	153.83	0	0.00	153.00	3	3,068	0.10%
2023/05/22	3	153.00	3	151.50	153.00	0	3,047	0.00%
2023/05/19	0	0.00	10	151.50	151.00	-10	3,023	-0.33%
2023/05/18	2	153.00	1	152.00	152.50	1	3,002	0.03%
2023/05/17	0	0.00	3	151.50	150.50	-3	2,987	-0.10%
2023/05/16	2	148.50	0	0.00	148.50	2	2,967	0.07%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/12	2	147.00	1	147.00	147.00	1	2,956	0.03%
2023/05/11	7	147.86	0	0.00	146.50	7	2,950	0.24%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	2	152.24	0	0.00	151.00	2	2,947	0.07%
2023/05/08	1	152.53	2	154.00	154.50	-1	2,946	-0.03%
2023/05/04	2	145.50	1	145.50	145.00	1	2,945	0.03%
2023/04/28	8	148.13	0	0.00	147.50	8	3,118	0.26%
2023/04/27	1.1	144.91	0	0.00	146.50	1.1	3,122	0.04%
2023/04/26	3.1	143.51	0	0.00	144.50	3.1	3,125	0.10%
2023/04/25	4	147.61	3	148.00	144.00	1	3,132	0.03%
2023/04/24	0	148.50	0	0.00	148.00	0	3,116	0.00%
2023/04/21	1	149.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	2.1	150.27	9	151.61	149.00	-6.9	3,261	-0.21%
2023/04/19	1.1	151.57	2	153.00	151.50	-0.9	3,293	-0.03%
2023/04/18	0.1	154.93	10	153.50	153.00	-9.9	3,307	-0.30%
2023/04/14	2	155.75	0	0.00	155.50	2	3,329	0.06%
2023/04/13	0	155.00	2	155.50	154.00	-2	3,363	-0.06%
2023/04/12	2	155.52	10	156.55	156.00	-8	3,362	-0.24%
2023/04/11	2	157.01	5	157.30	157.00	-3	3,357	-0.09%
2023/04/10	4	157.38	2	158.25	156.50	2	3,374	0.06%
2023/04/07	5.1	154.00	0	0.00	154.50	5.1	3,330	0.15%
2023/04/06	14	153.00	2	153.75	152.50	12	3,321	0.36%
2023/03/31	7	157.29	3	157.50	156.00	4	3,311	0.12%
2023/03/30	1	156.50	1	155.50	156.50	0	3,324	0.00%
2023/03/29	9	154.39	2	155.00	153.50	7	3,355	0.21%
2023/03/28	0.1	156.00	0	0.00	154.00	0.1	3,451	0.00%
2023/03/27	5	157.00	10	155.85	157.00	-5	3,461	-0.14%
2023/03/24	3	156.50	19	155.61	156.50	-16	3,506	-0.46%
2023/03/23	16	154.47	0	0.00	155.50	16	3,508	0.46%
2023/03/22	10	154.00	0	0.00	154.00	10	3,486	0.29%
2023/03/20	5.1	152.31	2	152.00	152.00	3.1	3,439	0.09%
2023/03/17	13	155.23	13.1	159.99	154.00	0	3,404	0.00%
2023/03/16	14	158.93	3	158.83	159.00	11	3,238	0.34%
2023/03/15	0	0.00	0.1	158.00	157.50	-0.1	3,260	0.00%
2023/03/14	6.1	154.33	1	154.00	153.50	5.1	3,248	0.16%
2023/03/13	2.5	156.60	7	155.07	157.00	-4.5	3,238	-0.14%
2023/03/10	6	157.18	5	156.00	156.00	1	3,232	0.03%
2023/03/09	1	163.00	1	163.50	162.00	0	3,243	0.00%
2023/03/08	0	0.00	1	162.00	162.00	-1	3,232	-0.03%
2023/03/07	2	161.50	3	161.17	161.50	-1	3,229	-0.03%
2023/03/06	0	160.00	0	0.00	159.50	0	3,222	0.00%
2023/03/02	6	158.42	0	0.00	158.50	6	3,239	0.19%
2023/03/01	2	153.50	0	0.00	159.50	2	3,243	0.06%
2023/02/24	3	160.83	0	0.00	159.00	3	3,199	0.09%
2023/02/23	0	0.00	2	162.50	164.50	-2	3,185	-0.06%
2023/02/22	2	158.25	1	159.00	160.00	1	3,228	0.03%
2023/02/21	2	161.50	0	0.00	161.50	2	3,301	0.06%
2023/02/20	0	162.50	0.2	161.50	161.50	-0.2	3,438	0.00%
2023/02/17	0	0.00	1	161.00	161.00	-1	3,612	-0.03%
2023/02/16	0	0.00	2	160.25	162.00	-2	3,714	-0.05%
2023/02/15	4.1	159.00	1.1	158.10	157.50	3.1	3,886	0.08%
2023/02/13	0	0.00	0.1	161.50	162.00	-0.1	4,029	0.00%
2023/02/10	1	162.00	1	162.50	163.00	0	4,154	0.00%
2023/02/09	0	165.00	2	164.50	166.00	-2	4,266	-0.05%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/07	0	0.00	1	163.50	163.00	-1	4,319	-0.02%
2023/02/06	1	160.50	0	0.00	159.50	1	4,351	0.02%
2023/02/03	1	166.50	1	166.00	165.50	0	4,322	0.00%
2023/02/02	1	167.50	2	167.25	168.00	-1	4,322	-0.02%
2023/02/01	153.3	164.81	4.1	164.62	165.00	149.3	4,318	3.46%	大買/鉅額交易
2023/01/31	2	164.00	16	162.88	162.50	-14	4,290	-0.33%
2023/01/30	3	160.67	3	160.83	160.50	0	4,233	0.00%
2023/01/16	51	156.32	0	0.00	155.50	51	4,230	1.21%
2023/01/13	2	158.00	2	155.00	155.00	0	4,252	0.00%
2023/01/12	3	157.33	2.5	156.70	156.50	0.5	4,267	0.01%
2023/01/11	15.5	161.10	22.3	160.32	161.50	-6.9	4,273	-0.16%
2023/01/10	0.1	156.50	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	2	154.00	1.2	155.50	156.00	0.8	4,184	0.02%
2023/01/06	2	150.50	4.7	149.17	150.50	-2.7	4,186	-0.06%
2023/01/05	1	146.50	2	146.50	146.50	-1	4,272	-0.02%
2023/01/04	1	145.00	0	0.00	145.00	1	4,313	0.02%
2022/12/30	2	139.50	2	140.75	139.50	0	4,437	0.00%
2022/12/29	1	137.50	1	139.00	138.50	0	4,461	0.00%
2022/12/28	4	138.50	2	139.25	138.00	2	4,519	0.04%
2022/12/27	1	144.51	0	0.00	143.50	1	4,532	0.02%
2022/12/23	2.5	142.70	1	141.50	143.50	1.5	4,740	0.03%
2022/12/21	0	144.00	0	0.00	143.00	0	4,939	0.00%
2022/12/20	0	149.50	2	147.50	144.00	-2	5,049	-0.04%
2022/12/19	1	153.50	1	151.50	153.50	0	5,032	0.00%
2022/12/16	2	153.00	0	0.00	153.50	2	5,039	0.04%
2022/12/14	0	0.00	1	156.50	157.00	-1	5,017	-0.02%
2022/12/12	1	152.00	1	152.50	153.50	0	5,053	0.00%
2022/12/08	0	0.00	1.5	154.67	155.50	-1.5	5,073	-0.03%
2022/12/07	1	153.50	50	155.04	155.00	-49	5,069	-0.97%
2022/12/06	1	158.00	0	0.00	158.50	1	5,068	0.02%
2022/12/05	1	162.50	4	162.63	162.00	-3	5,107	-0.06%
2022/12/02	50	161.50	2	161.00	161.50	48	5,158	0.93%
2022/12/01	1	162.50	0	0.00	161.00	1	5,195	0.02%
2022/11/30	0	0.00	1	157.50	159.00	-1	5,157	-0.02%
2022/11/29	3	155.50	4	156.38	156.00	-1	5,186	-0.02%
2022/11/24	0	0.00	1	160.50	160.50	-1	5,219	-0.02%
2022/11/23	1	159.50	1	158.50	159.50	0	5,266	0.00%
2022/11/22	4	158.13	3	156.83	158.50	1	5,298	0.02%
2022/11/21	0	157.00	0	0.00	157.00	0	5,321	0.00%
2022/11/18	7	158.57	1	156.00	156.50	6	5,346	0.11%
2022/11/17	5	160.50	4	160.25	162.00	1	5,279	0.02%
2022/11/16	6	160.25	5	160.90	162.00	1	5,259	0.02%
2022/11/15	0	157.50	4	160.38	162.00	-4	5,155	-0.08%
2022/11/14	5	155.50	16	155.44	155.50	-11	5,060	-0.22%
2022/11/11	3	155.00	2	156.75	155.00	1	5,034	0.02%
2022/11/10	0	146.50	2	144.00	147.00	-2	4,979	-0.04%
2022/11/09	3	141.33	4	141.13	142.00	-1	4,940	-0.02%
2022/11/08	5	140.90	8	140.13	139.00	-3	4,940	-0.06%
2022/11/07	4	136.01	8	132.90	137.50	-4	4,873	-0.08%
2022/11/04	6	129.08	7.5	130.17	130.50	-1.5	4,890	-0.03%
2022/11/03	6	126.42	6	126.58	127.50	0	4,889	0.00%
2022/11/02	4	128.25	4	127.13	127.00	0	4,998	0.00%
2022/11/01	5.1	125.21	8	125.19	125.50	-2.9	5,005	-0.06%
2022/10/28	7	122.00	4	123.63	121.50	3	5,237	0.06%
2022/10/27	1	125.49	1	124.00	125.50	0	5,201	0.00%
2022/10/26	1	121.50	1	122.50	121.50	0	5,210	0.00%
2022/10/25	4	121.63	2	122.75	120.50	2	5,208	0.04%
2022/10/24	0	0.00	1	125.00	122.00	-1	5,200	-0.02%
2022/10/21	4	121.38	5	121.30	121.00	-1	5,162	-0.02%
2022/10/20	4	120.75	4	120.25	121.50	0	5,159	0.00%
2022/10/19	4	120.75	0	0.00	120.50	4	5,171	0.08%
2022/10/18	3	122.50	3	122.50	122.50	0	5,159	0.00%
2022/10/17	9	119.33	5	119.40	121.50	4	5,242	0.08%
2022/10/14	3	122.48	0	0.00	121.50	3	5,266	0.06%
2022/10/13	22	118.09	4	120.75	117.00	18	5,300	0.34%
2022/10/12	1	123.00	2	124.00	123.00	-1	5,252	-0.02%
2022/10/11	8	123.00	12	123.63	122.00	-4	5,282	-0.08%
2022/10/07	5	131.41	2	135.25	131.00	3	5,208	0.06%
2022/10/06	3	136.17	3	135.00	136.50	0	5,207	0.00%
2022/10/05	3	135.33	3	137.33	135.50	0	5,209	0.00%
2022/10/04	6	133.17	3	133.00	133.00	3	5,177	0.06%
2022/10/03	2	128.50	2	126.75	129.00	0	5,154	0.00%
2022/09/30	7	127.36	7	128.64	131.00	0	5,141	0.00%
2022/09/29	26	134.90	5	131.20	131.00	21	5,093	0.41%
2022/09/28	6.1	133.35	2	138.50	132.00	4.1	5,042	0.08%
2022/09/27	22.1	139.01	12	140.25	140.50	10.1	4,938	0.20%
2022/09/26	1	148.51	1	149.00	148.50	0	4,850	0.00%
2022/09/23	0	0.00	11	156.68	157.00	-11	4,901	-0.23%
2022/09/22	1	154.00	1	156.50	156.50	0	4,893	0.00%
2022/09/21	0	157.81	3	156.50	157.00	-3	4,917	-0.06%
2022/09/19	0	0.00	2	160.00	159.50	-2	4,929	-0.04%
2022/09/16	2	161.74	1	161.00	160.50	1	4,974	0.02%
2022/09/15	6	165.42	5	164.80	164.00	1	5,015	0.02%
2022/09/14	0.3	164.24	0.1	165.00	165.00	0.2	5,091	0.00%
2022/09/13	3	167.84	0	0.00	167.00	3	5,132	0.06%
2022/09/08	0	0.00	2	164.50	163.50	-2	5,360	-0.04%
2022/09/07	2	158.75	1.3	159.06	158.50	0.7	5,372	0.01%
2022/09/05	1	162.00	4	161.38	162.00	-3	5,435	-0.06%
2022/09/02	1.4	165.84	0	0.00	166.00	1.4	5,510	0.02%
2022/09/01	1	164.00	3	164.50	164.50	-2	5,499	-0.04%
2022/08/31	5	167.20	0	0.00	167.50	5	5,561	0.09%
2022/08/30	3	165.35	2	165.00	168.00	1	5,559	0.02%
2022/08/29	3	161.00	3	160.17	161.00	0	5,496	0.00%
2022/08/25	2	166.25	1	166.00	167.00	1	5,535	0.02%
2022/08/24	2	166.25	0	0.00	164.00	2	5,560	0.04%
2022/08/23	6.1	162.65	3.1	163.55	166.00	3	5,648	0.05%
2022/08/22	3	164.83	1	165.00	164.50	2	5,753	0.03%
2022/08/19	5.1	168.27	3	167.50	166.00	2.1	5,751	0.04%
2022/08/18	2	167.50	60.2	168.04	169.00	-58.2	5,698	-1.02%
2022/08/17	0	0.00	3	167.50	167.50	-3	5,659	-0.05%
2022/08/16	2	163.50	4	163.63	163.00	-2	5,586	-0.04%
2022/08/15	1	161.50	0	0.00	160.00	1	5,515	0.02%
2022/08/12	3	162.00	0	162.00	161.50	3	5,470	0.05%
2022/08/11	1	160.50	4	162.49	161.00	-3	5,467	-0.06%
2022/08/10	0	0.00	0.1	156.00	156.50	-0.1	5,418	0.00%
2022/08/09	5	153.80	12	153.92	155.50	-7	5,402	-0.13%
2022/08/08	0	0.00	1	150.00	151.50	-1	5,417	-0.02%
2022/08/05	2	143.50	5	146.70	149.00	-3	5,544	-0.05%
2022/08/04	2	138.00	1.1	139.00	139.00	0.9	5,368	0.02%
2022/08/03	3	138.00	3	137.83	138.00	0	5,406	0.00%
2022/08/02	1	137.51	1	138.00	138.00	0	5,432	0.00%
2022/08/01	1	141.50	0	0.00	141.50	1	5,424	0.02%
2022/07/29	1	142.51	0	0.00	142.50	1	5,481	0.02%
2022/07/28	3.3	142.09	2	142.00	142.00	1.3	5,588	0.02%
2022/07/27	2	139.50	0	0.00	143.00	2	5,713	0.04%
2022/07/26	0	142.25	0	0.00	141.50	0	5,703	0.00%
2022/07/22	1	145.01	3	146.00	146.00	-2	5,808	-0.03%
2022/07/21	0.1	145.12	3	143.67	145.50	-2.9	5,817	-0.05%
2022/07/20	2	142.75	7.4	142.03	142.00	-5.4	5,829	-0.09%
2022/07/19	19.2	138.35	1	138.50	139.00	18.2	5,823	0.31%
2022/07/18	2.3	142.89	11	142.27	144.50	-8.8	5,848	-0.15%
2022/07/15	0	140.64	31	141.11	141.00	-31	5,809	-0.53%
2022/07/14	21	138.74	0	0.00	138.00	21	5,776	0.36%
2022/07/13	0	139.00	1	140.00	138.50	-1	5,750	-0.02%
2022/07/12	4	136.50	13	136.88	136.50	-9	5,740	-0.16%
2022/07/11	3	141.00	3	140.67	141.00	0	5,750	0.00%
2022/07/08	0	141.25	0	0.00	140.50	0	5,736	0.00%
2022/07/07	3.1	135.06	3	135.50	138.50	0.1	5,719	0.00%
2022/07/06	3	133.17	5	135.10	133.00	-2	5,828	-0.03%
2022/07/05	1	137.01	1	137.00	138.00	0	5,852	0.00%
2022/07/04	0.1	137.00	0.1	137.50	137.50	0	5,854	0.00%
2022/07/01	34	135.51	8	137.56	139.00	26	5,867	0.44%
2022/06/30	3.1	141.35	2	142.50	141.00	1.1	5,781	0.02%
2022/06/29	1	145.50	2	144.25	145.50	-1	5,775	-0.02%
2022/06/28	1	147.00	1	147.00	146.50	0	5,780	0.00%
2022/06/27	2	151.99	0	0.00	152.00	2	5,782	0.04%
2022/06/24	5	146.40	3	146.98	147.00	2	5,751	0.03%
2022/06/23	8	141.50	4	141.00	143.50	4	5,748	0.07%
2022/06/22	3.1	145.11	4	147.00	143.00	-0.9	5,747	-0.02%
2022/06/21	22	142.73	0	0.00	146.50	22	5,723	0.38%
2022/06/20	31.1	147.10	5	144.50	142.50	26.1	5,801	0.45%
2022/06/17	32.4	148.52	12.1	149.18	150.00	20.3	5,724	0.36%
2022/06/16	3	159.49	1.6	159.88	156.50	1.4	5,598	0.03%
2022/06/15	0	0.00	1.5	161.67	162.00	-1.5	5,656	-0.03%
2022/06/14	42	159.94	0	0.00	160.50	42	5,814	0.72%
2022/06/13	52.2	164.49	5	163.50	161.50	47.2	5,805	0.81%
2022/06/10	3	171.00	4	171.38	171.00	-1	5,781	-0.02%
2022/06/09	1	171.00	4	172.13	173.00	-3	5,831	-0.05%
2022/06/06	3	169.83	0	0.00	171.00	3	5,863	0.05%
2022/06/02	0.1	169.25	17	169.91	170.00	-16.9	5,915	-0.29%
2022/06/01	3.3	170.83	1	169.50	169.50	2.3	6,035	0.04%
2022/05/31	4	170.38	4	170.75	172.50	0	5,993	0.00%
2022/05/30	2.1	170.77	130	168.26	170.50	-127.9	5,949	-2.15%	大賣/鉅額交易
2022/05/27	9.1	163.27	8	162.13	162.00	1.1	5,795	0.02%
2022/05/26	2	160.00	1	161.50	159.00	1	5,807	0.02%
2022/05/25	2	162.00	0	0.00	161.00	2	5,839	0.03%
2022/05/24	2	157.00	1	160.00	156.50	1	5,923	0.02%
2022/05/20	2	163.50	2	162.00	163.50	0	5,960	0.00%
2022/05/19	1.4	162.39	1	160.00	162.50	0.4	5,962	0.01%
2022/05/18	2	165.00	5	165.50	164.50	-3	5,926	-0.05%
2022/05/17	1	159.50	1	161.50	163.50	0	5,853	0.00%
2022/05/16	6.1	161.74	2	158.50	158.50	4.1	5,876	0.07%
2022/05/13	7	160.71	9	158.06	160.50	-2	5,791	-0.03%
2022/05/12	0	0.00	1.1	153.36	152.00	-1.1	5,708	-0.02%
2022/05/11	1	156.01	0	0.00	155.00	1	5,794	0.02%
2022/05/10	1.1	151.60	13	148.00	155.00	-12	5,921	-0.20%
2022/05/09	1	151.00	7	151.07	151.00	-6	6,010	-0.10%
2022/05/06	2	155.00	3	155.00	156.00	-1	6,134	-0.02%
2022/05/05	5	156.70	3	159.00	157.50	2	6,353	0.03%
2022/05/04	1	153.01	0	154.00	153.00	1	6,409	0.02%
2022/05/03	1	149.50	1	149.50	149.50	0	6,360	0.00%
2022/04/29	4	150.00	2	149.75	149.00	2	6,481	0.03%
2022/04/28	389.1	146.91	8	145.63	146.50	381.1	6,540	5.83%	大買/鉅額交易
2022/04/27	14.1	141.46	4	141.38	145.00	10	6,504	0.15%
2022/04/26	5.4	145.94	7	146.29	146.00	-1.7	6,482	-0.03%
2022/04/25	6.2	148.15	4	146.38	148.00	2.2	6,546	0.03%
2022/04/22	83.4	153.10	0	0.00	152.50	83.4	6,512	1.28%
2022/04/21	1	157.50	21	158.64	157.50	-20	6,574	-0.30%
2022/04/20	0.1	157.58	0	0.00	156.00	0.1	6,663	0.00%
2022/04/19	5	160.29	0	0.00	156.50	5	6,912	0.07%
2022/04/18	1	157.00	0	0.00	156.50	1	7,026	0.01%
2022/04/15	5.2	156.95	2	158.25	156.00	3.2	7,085	0.04%
2022/04/14	2	162.00	3	162.83	161.50	-1	7,253	-0.01%
2022/04/13	0	162.00	0	0.00	162.50	0	7,328	0.00%
2022/04/12	46.1	158.62	6	160.67	159.50	40.1	7,483	0.54%
2022/04/11	1.2	165.52	0	0.00	165.50	1.2	7,609	0.02%
2022/04/08	12	171.00	1.3	171.96	172.00	10.7	7,770	0.14%
2022/04/07	10	172.45	4	175.63	171.50	6	7,741	0.08%
2022/04/06	13.1	171.43	0	0.00	171.50	13.1	7,763	0.17%
2022/04/01	1	174.03	1	176.00	176.50	0	7,802	0.00%
2022/03/31	3	176.67	1	179.00	177.00	2	7,894	0.03%
2022/03/30	1	178.50	1	180.00	178.50	0	7,942	0.00%
2022/03/29	1	176.50	0	0.00	176.50	1	8,113	0.01%
2022/03/28	2.4	176.88	0	0.00	176.50	2.4	8,132	0.03%
2022/03/25	14.5	180.03	23	180.02	179.50	-8.5	8,152	-0.10%
2022/03/24	5	182.80	12	179.58	183.00	-7	8,147	-0.09%
2022/03/23	10.2	181.85	4	182.75	182.00	6.2	8,170	0.08%
2022/03/22	1.1	179.14	0	0.00	180.00	1.1	8,237	0.01%
2022/03/21	7.1	178.73	1	177.50	178.50	6.1	8,264	0.07%
2022/03/18	11	178.14	31	179.06	177.50	-20	8,286	-0.24%
2022/03/17	13	177.62	2	179.00	180.00	11	8,312	0.13%
2022/03/16	3	169.83	2	171.75	170.50	1	8,352	0.01%
2022/03/15	14.1	165.25	40	166.00	166.00	-26	8,477	-0.31%
2022/03/14	16	171.53	20	175.33	173.00	-4	8,660	-0.05%
2022/03/11	2	171.00	0	0.00	171.50	2	8,657	0.02%
2022/03/10	16	177.34	3	175.67	174.50	13	8,672	0.15%
2022/03/09	2	172.50	0	0.00	172.50	2	8,760	0.02%
2022/03/08	16	171.28	20	174.00	169.00	-4	8,757	-0.05%
2022/03/07	7.1	172.39	1.3	175.99	173.00	5.8	8,744	0.07%
2022/03/04	0	183.00	0	0.00	183.00	0	8,684	0.00%
2022/03/03	1	183.50	0	0.00	183.50	1	8,852	0.01%
2022/03/02	0	0.00	2	184.50	185.00	-2	8,955	-0.02%
2022/03/01	1.5	185.67	0	0.00	187.00	1.5	9,107	0.02%
2022/02/25	20.2	183.56	0	0.00	182.00	20.2	9,655	0.21%
2022/02/24	6.1	186.08	10	182.00	183.00	-3.9	9,843	-0.04%
2022/02/23	0.1	190.70	3	191.17	192.00	-3	10,009	-0.03%
2022/02/22	14.1	189.86	3	189.17	188.50	11.1	10,036	0.11%
2022/02/21	1	195.48	2	194.50	194.50	-1	10,029	-0.01%
2022/02/18	2	193.01	1	194.00	195.00	1	10,098	0.01%
2022/02/17	100	193.37	0	0.00	193.50	100	10,164	0.98%
2022/02/16	14	194.25	10	196.00	192.50	4	10,203	0.04%
2022/02/15	3.1	193.84	1	195.50	192.50	2.1	10,212	0.02%
2022/02/14	10.5	194.57	3	195.17	194.00	7.5	10,191	0.07%
2022/02/11	0	0.00	2	201.75	201.50	-2	10,126	-0.02%
2022/02/10	6	204.26	11	204.41	204.00	-5	10,045	-0.05%
2022/02/09	26	199.19	0	0.00	198.50	26	9,887	0.26%
2022/02/08	1.1	199.90	21	198.83	200.00	-19.9	9,855	-0.20%
2022/02/07	65.1	196.63	20.2	194.01	199.00	44.9	9,741	0.46%
2022/01/26	5.1	207.25	2	210.00	209.50	3.1	9,557	0.03%
2022/01/25	3.1	211.05	9	212.78	212.50	-6	9,569	-0.06%
2022/01/24	6.1	210.42	0	216.00	216.00	6	9,677	0.06%
2022/01/21	17.4	206.58	28	204.84	205.50	-10.6	9,695	-0.11%
2022/01/20	3.1	212.04	2	213.75	212.50	1.1	9,574	0.01%
2022/01/19	4.1	213.01	1.4	212.63	214.50	2.7	9,518	0.03%
2022/01/18	12.2	217.38	38	217.17	217.00	-25.8	9,440	-0.27%
2022/01/17	1	219.00	2	221.25	223.50	-1	9,339	-0.01%
2022/01/14	17.3	219.35	10	219.90	222.50	7.2	9,318	0.08%
2022/01/13	11.4	229.56	45	232.34	229.00	-33.6	9,210	-0.36%
2022/01/12	9.6	233.58	7	237.00	231.00	2.6	9,092	0.03%
2022/01/11	5.1	226.94	7	224.36	225.50	-1.9	8,854	-0.02%
2022/01/10	3	233.50	5	233.20	233.50	-2	8,784	-0.02%
2022/01/07	10.3	232.40	9	234.62	235.00	1.3	8,773	0.01%
2022/01/06	3.1	241.56	4.1	242.25	242.50	-1	8,574	-0.01%
2022/01/05	8	243.94	48	246.33	247.00	-40	8,532	-0.47%
2022/01/04	11.2	242.40	44	245.08	245.00	-32.8	8,353	-0.39%
2022/01/03	11	239.49	6.1	243.17	231.50	5	8,080	0.06%
2021/12/30	4	236.75	7	236.64	236.00	-3	7,912	-0.04%
2021/12/29	2.1	238.64	1	237.50	236.50	1.1	7,927	0.01%
2021/12/28	3	235.00	5	234.40	235.00	-2	7,876	-0.03%
2021/12/27	16	233.65	6.1	234.91	234.50	9.9	7,835	0.13%
2021/12/24	4	228.88	6.2	228.24	228.50	-2.2	7,779	-0.03%
2021/12/23	7.1	226.20	11	226.77	229.00	-4	7,737	-0.05%
2021/12/22	0	0.00	7	218.71	218.00	-7	7,635	-0.09%
2021/12/21	9	217.67	10	218.50	218.00	-1	7,661	-0.01%
2021/12/20	6.1	224.15	3	219.17	219.00	3.1	7,611	0.04%
2021/12/17	3.1	224.36	11.1	225.00	225.00	-8	7,574	-0.11%
2021/12/16	11.4	225.28	8	229.25	228.50	3.4	7,506	0.04%
2021/12/15	17.1	219.82	5	218.40	219.00	12.1	7,348	0.16%
2021/12/14	6	217.67	2	220.48	217.00	4	7,303	0.05%
2021/12/13	5	224.20	2	226.97	223.00	3	7,229	0.04%
2021/12/10	15	225.97	12.1	223.52	226.00	2.9	7,126	0.04%
2021/12/09	7	221.07	18	220.86	220.50	-11	6,926	-0.16%
2021/12/08	18	216.83	38.1	215.93	219.00	-20.1	6,752	-0.30%
2021/12/07	4	210.38	2	209.00	209.50	2	6,534	0.03%
2021/12/06	1	211.50	4	211.88	212.00	-3	6,504	-0.05%
2021/12/03	4	209.50	7	209.64	211.50	-3	6,549	-0.05%
2021/12/02	0	0.00	1	205.50	205.00	-1	6,505	-0.02%
2021/12/01	9	206.50	5	204.00	206.50	4	6,555	0.06%
2021/11/30	1.3	208.23	2	208.00	207.00	-0.7	6,532	-0.01%
2021/11/29	18	204.14	7	205.93	205.00	11	6,545	0.17%
2021/11/26	9.2	204.35	7	202.00	200.50	2.2	6,407	0.03%
2021/11/25	13	214.38	8.1	211.83	212.50	5	6,371	0.08%
2021/11/24	32.4	220.60	33	218.95	215.00	-0.6	6,396	-0.01%
2021/11/23	6	206.75	6.1	207.16	207.00	0	5,993	0.00%
2021/11/22	14.2	203.08	14.2	204.85	205.50	0.1	5,969	0.00%
2021/11/19	7	196.21	1	194.50	195.00	6	5,977	0.10%
2021/11/18	12	194.50	2	195.01	196.00	10	6,058	0.16%
2021/11/17	16	195.78	17	194.88	198.00	-1	6,094	-0.02%
2021/11/16	12	194.75	7	195.86	194.50	5	6,123	0.08%
2021/11/15	6	193.75	0	0.00	193.50	6	6,196	0.10%
2021/11/12	0	0.00	3	197.67	193.00	-3	6,252	-0.05%
2021/11/11	1	194.50	4	194.00	193.00	-3	6,248	-0.05%
2021/11/10	1	193.50	0	0.00	194.00	1	6,319	0.02%
2021/11/09	1	194.50	7	194.29	194.50	-6	6,353	-0.09%
2021/11/04	7	191.14	0	0.00	190.50	7	6,437	0.11%
2021/11/03	5	191.30	4	192.50	192.00	1	6,483	0.02%
2021/11/02	12	196.79	1.1	196.86	191.50	10.9	6,617	0.16%
2021/11/01	4	196.00	13	196.88	197.00	-9	6,518	-0.14%
2021/10/29	1.1	190.41	6.4	189.25	189.50	-5.3	6,392	-0.08%
2021/10/26	0	0.00	1	182.50	182.00	-1	6,424	-0.02%
2021/10/25	2.1	176.02	2	180.25	180.50	0.1	6,532	0.00%
2021/10/22	0	0.00	1	180.00	179.00	-1	6,741	-0.01%
2021/10/21	3	185.83	4	185.25	180.50	-1	6,876	-0.01%
2021/10/20	0.2	183.00	1	182.50	183.00	-0.8	6,886	-0.01%
2021/10/19	1	182.00	3	182.50	183.00	-2	7,066	-0.03%
2021/10/18	1.1	178.21	0.1	179.50	179.00	1.1	7,159	0.01%
2021/10/15	0	0.00	2	180.50	184.00	-2	7,337	-0.03%
2021/10/14	111.2	175.63	1	176.00	176.00	110.2	7,447	1.48%	大買/鉅額交易
2021/10/13	1	179.00	1	178.00	175.00	0	7,552	0.00%
2021/10/12	2	179.50	0	0.00	178.00	2	7,673	0.03%
2021/10/07	10	179.00	5	180.90	181.50	5	8,099	0.06%
2021/10/06	2	175.00	0	0.00	175.00	2	8,891	0.02%
2021/10/05	6.1	170.53	0	0.00	176.00	6.1	8,968	0.07%
2021/10/04	0	0.00	0	173.50	172.00	0	9,015	0.00%
2021/10/01	0.1	175.20	0.5	177.56	175.50	-0.4	9,120	0.00%
2021/09/30	1	179.50	0	181.50	181.50	1	9,188	0.01%
2021/09/29	3.2	176.86	0	176.50	174.50	3.1	9,180	0.03%
2021/09/28	3	184.17	2	183.25	184.00	1	9,168	0.01%
2021/09/27	2	188.75	1	190.50	187.00	1	9,163	0.01%
2021/09/24	4.2	189.88	11	189.59	191.00	-6.8	9,278	-0.07%
2021/09/23	2	187.75	5	187.70	187.50	-3	9,399	-0.03%
2021/09/22	4.1	184.66	1.2	186.00	186.00	2.9	9,675	0.03%
2021/09/17	2.3	188.76	0	0.00	190.50	2.3	9,671	0.02%
2021/09/16	1	189.00	1	192.00	189.00	0	9,806	0.00%
2021/09/15	5	188.00	2	191.00	189.00	3	10,108	0.03%
2021/09/14	3	192.00	1	191.50	192.00	2	10,464	0.02%
2021/09/13	0	0.00	1	194.00	192.00	-1	10,503	-0.01%
2021/09/10	8	190.75	7	192.99	193.50	1	10,554	0.01%
2021/09/09	0	0.00	3	188.17	189.50	-3	10,705	-0.03%
2021/09/08	3	184.67	2	185.00	185.00	1	10,742	0.01%
2021/09/07	6	191.58	3	188.67	189.00	3	10,701	0.03%
2021/09/06	2	195.50	7	196.00	195.50	-5	10,626	-0.05%
2021/09/03	3	192.50	2	193.75	194.00	1	10,585	0.01%
2021/09/02	8	192.63	7	194.93	189.50	1	10,684	0.01%
2021/09/01	7	192.43	1.1	193.36	194.00	5.9	10,842	0.05%
2021/08/31	4	192.50	2	193.25	193.00	2	10,880	0.02%
2021/08/30	3	194.33	2	194.00	193.50	1	10,831	0.01%
2021/08/27	3	191.50	3.1	191.18	190.00	-0.1	10,694	0.00%
2021/08/26	2	190.00	2	191.00	187.50	0	10,631	0.00%
2021/08/25	5	180.20	17	186.47	191.00	-12	10,485	-0.11%
2021/08/24	6.2	175.02	3	173.83	174.00	3.2	10,262	0.03%
2021/08/23	5	170.80	5.1	171.57	174.00	-0.1	10,224	0.00%
2021/08/20	1.1	161.13	2	162.75	164.00	-0.9	10,164	-0.01%
2021/08/19	13.1	164.47	1	164.50	163.50	12.1	10,107	0.12%
2021/08/18	9.3	166.18	14	166.64	173.50	-4.7	10,062	-0.05%
2021/08/17	1.1	168.59	0.1	169.00	166.00	1.1	10,148	0.01%
2021/08/16	7.1	171.31	1	172.50	172.50	6.1	10,093	0.06%
2021/08/13	2	173.50	3	175.00	172.50	-1	10,033	-0.01%
2021/08/12	0.2	179.00	0	0.00	179.00	0.2	10,040	0.00%
2021/08/11	11	181.14	6	179.00	180.00	5	10,077	0.05%
2021/08/10	4.2	181.57	0	0.00	182.00	4.2	10,147	0.04%
2021/08/09	3.3	188.22	2	187.00	187.00	1.3	10,205	0.01%
2021/08/06	7.1	194.07	0	0.00	193.00	7.1	10,262	0.07%
2021/08/05	2	203.50	10	202.35	204.00	-8	10,235	-0.08%
2021/08/04	5	198.10	1	197.50	199.00	4	10,513	0.04%
2021/08/03	0	0.00	1	197.00	199.50	-1	10,820	-0.01%
2021/08/02	0.2	191.00	0	0.00	192.50	0.2	10,893	0.00%
2021/07/30	0.1	192.00	0	0.00	189.00	0.1	10,992	0.00%
2021/07/29	1.2	188.28	1	187.00	195.50	0.2	11,203	0.00%
2021/07/28	5	188.50	9	192.67	189.00	-4	11,474	-0.03%
2021/07/27	2.5	203.46	3	199.00	196.50	-0.5	11,612	0.00%
2021/07/26	1	210.50	8	210.50	209.00	-7	11,672	-0.06%
2021/07/23	3.1	214.18	4	213.00	210.00	-0.9	11,876	-0.01%
2021/07/22	3.1	213.04	4	213.75	212.00	-0.9	11,797	-0.01%
2021/07/21	11	213.59	6.6	216.21	213.00	4.4	11,968	0.04%
2021/07/20	3	214.33	4.2	212.80	209.00	-1.2	12,128	-0.01%
2021/07/19	6	215.67	4.1	216.62	216.00	2	12,481	0.02%
2021/07/16	13	215.12	16	213.88	217.00	-3	12,839	-0.02%
2021/07/15	11.1	210.64	14	212.82	213.50	-3	13,757	-0.02%
2021/07/14	5.1	209.67	17	210.03	210.50	-11.9	14,389	-0.08%
2021/07/13	39.1	210.23	34.4	214.86	215.50	4.6	14,242	0.03%
2021/07/12	1	199.50	10	200.20	200.50	-9	13,477	-0.07%
2021/07/09	2	196.50	24	195.67	196.00	-22	13,427	-0.16%
2021/07/08	7.1	198.06	7	196.93	196.00	0.1	13,477	0.00%
2021/07/07	1.1	197.83	7	197.14	197.00	-6	13,466	-0.04%
2021/07/06	0.1	193.25	1	192.50	192.50	-0.9	13,458	-0.01%
2021/07/05	100	194.87	3	194.83	194.50	97	13,610	0.71%
2021/07/02	3	189.17	5	189.50	189.50	-2	13,814	-0.01%
2021/07/01	3	187.33	23	187.89	187.00	-20	13,871	-0.14%
2021/06/30	2	196.00	2	196.00	193.00	0	13,947	0.00%
2021/06/29	10.2	195.32	7	197.71	192.00	3.2	13,885	0.02%
2021/06/28	2.3	191.30	1	190.00	191.50	1.3	13,710	0.01%
2021/06/25	20	194.33	1.1	196.82	191.00	18.9	13,743	0.14%
2021/06/24	13	193.19	22	192.39	194.50	-9	13,640	-0.07%
2021/06/23	6.1	185.49	24.2	187.98	191.50	-18.1	13,369	-0.14%
2021/06/22	3	178.50	1	182.00	177.50	2	13,018	0.02%
2021/06/21	0.3	178.83	18.3	178.80	178.00	-18	13,002	-0.14%
2021/06/18	14	186.79	3	186.00	183.00	11	12,987	0.08%
2021/06/17	0	0.00	0.1	180.00	185.00	-0.1	12,867	0.00%
2021/06/16	1	183.00	1	183.50	180.00	0	12,976	0.00%
2021/06/15	1	182.50	3	183.33	182.50	-2	13,000	-0.02%
2021/06/11	2.2	181.68	2	181.75	182.00	0.2	13,061	0.00%
2021/06/10	32.1	182.86	15	182.43	183.00	17.1	13,107	0.13%
2021/06/09	7.1	179.10	9.5	178.68	181.00	-2.4	12,969	-0.02%
2021/06/08	1	174.00	2	175.00	174.00	-1	12,752	-0.01%
2021/06/07	13	171.88	13	172.81	172.00	0	12,733	0.00%
2021/06/04	3	171.00	4.2	171.33	172.50	-1.2	12,735	-0.01%
2021/06/03	2	171.50	2	171.00	173.00	0	12,838	0.00%
2021/06/02	1	165.00	3	169.33	165.00	-2	12,791	-0.02%
2021/06/01	46	167.61	0	0.00	168.00	46	12,867	0.36%
2021/05/31	1	171.00	2	167.00	168.50	-1	12,884	-0.01%
2021/05/28	1	164.50	1	165.00	165.00	0	12,907	0.00%
2021/05/26	3.1	163.09	2	165.50	162.00	1.1	13,006	0.01%
2021/05/25	7.4	162.90	6	162.92	164.00	1.4	13,006	0.01%
2021/05/24	3.1	154.67	3	152.50	156.00	0.1	13,123	0.00%
2021/05/21	2.1	150.49	3	150.50	153.50	-1	13,256	-0.01%
2021/05/20	1	147.00	1	147.50	147.50	0	13,666	0.00%
2021/05/19	4.2	150.14	2	151.00	150.00	2.2	13,667	0.02%
2021/05/18	0.2	152.17	1	153.00	154.50	-0.9	13,701	-0.01%
2021/05/17	3.3	145.67	5	144.30	145.00	-1.7	13,815	-0.01%
2021/05/14	5.1	153.31	6	154.75	155.00	-1	13,665	-0.01%
2021/05/13	19.4	154.26	20	154.20	152.00	-0.6	13,578	0.00%
2021/05/12	5.5	153.11	17.7	153.33	155.00	-12.2	13,449	-0.09%
2021/05/11	27.5	160.50	16	159.75	158.00	11.5	13,222	0.09%
2021/05/10	5	173.30	2	177.50	172.00	3	13,061	0.02%
2021/05/07	2.3	176.48	27	176.96	178.50	-24.7	13,058	-0.19%
2021/05/06	2	171.75	2	172.50	172.50	0	13,022	0.00%
2021/05/05	12.5	174.45	10.1	175.39	170.50	2.4	12,783	0.02%
2021/05/04	9.1	182.02	14.9	182.26	183.00	-5.8	12,559	-0.05%
2021/05/03	7.1	186.73	9.2	184.95	183.50	-2.1	12,493	-0.02%
2021/04/29	31.2	199.01	31	196.85	195.50	0.2	12,639	0.00%
2021/04/28	1	194.00	0	194.50	196.00	1	12,427	0.01%
2021/04/27	46	201.27	44.1	195.98	197.50	1.9	12,426	0.02%
2021/04/26	12	194.50	10.4	195.08	200.00	1.6	12,255	0.01%
2021/04/23	33.6	189.53	37	191.31	192.50	-3.4	12,017	-0.03%
2021/04/22	38.2	185.00	12	189.04	179.00	26.2	11,844	0.22%
2021/04/21	70.2	197.76	65	194.09	190.50	5.2	11,537	0.05%
2021/04/20	17	184.76	568.3	189.51	190.00	-551.3	10,641	-5.18%	大賣/鉅額交易
2021/04/19	1	173.00	2	171.75	173.00	-1	9,991	-0.01%
2021/04/16	7.1	168.60	8	170.19	169.50	-0.9	10,055	-0.01%
2021/04/15	1	167.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	5	166.70	4	167.75	168.50	1	10,245	0.01%
2021/04/13	1	172.00	7	172.14	170.00	-6	10,377	-0.06%
2021/04/12	2	170.25	8	170.81	170.50	-6	10,532	-0.06%
2021/04/09	8	171.75	9.1	171.40	170.00	-1.1	10,767	-0.01%
2021/04/08	9	176.56	12	176.33	176.00	-3	10,814	-0.03%
2021/04/07	5	173.50	3	174.00	172.50	2	10,851	0.02%
2021/04/06	2	173.50	9.2	172.38	174.00	-7.2	11,465	-0.06%
2021/04/01	3	169.50	20.4	170.22	169.50	-17.4	11,433	-0.15%
2021/03/31	3.1	168.66	8	169.13	169.00	-4.9	11,478	-0.04%
2021/03/30	1	167.50	7	166.36	167.50	-6	11,564	-0.05%
2021/03/29	2	163.75	2	164.00	164.00	0	11,816	0.00%
2021/03/26	4	160.50	1	162.00	161.00	3	12,205	0.02%
2021/03/25	3	160.50	12.1	160.50	160.50	-9.1	12,361	-0.07%
2021/03/24	4.1	162.40	3	165.17	162.00	1.1	12,549	0.01%
2021/03/23	2.2	165.77	3	166.83	166.00	-0.8	12,740	-0.01%
2021/03/22	2	166.50	1	166.50	165.50	1	12,974	0.01%
2021/03/19	10	165.60	8	168.00	168.00	2	13,214	0.02%
2021/03/18	8.1	167.26	21	166.12	167.00	-12.9	13,270	-0.10%
2021/03/17	4	165.38	3	169.33	165.50	1	13,845	0.01%
2021/03/16	4	168.25	12.3	167.64	168.50	-8.3	14,131	-0.06%
2021/03/15	1	165.50	4	164.38	165.50	-3	14,731	-0.02%
2021/03/12	1	163.50	3	163.50	164.00	-2	14,975	-0.01%
2021/03/11	4	160.25	1	158.50	162.50	3	15,371	0.02%
2021/03/10	182	155.12	3	155.83	156.00	179	15,671	1.14%	大買/鉅額交易
2021/03/09	11.1	153.40	4	154.63	153.50	7.1	16,368	0.04%
2021/03/08	5	158.70	2	161.25	157.50	3	16,950	0.02%
2021/03/05	6.5	160.65	4	159.63	160.00	2.5	18,104	0.01%
2021/03/04	12	160.54	1	161.50	160.00	11	18,259	0.06%
2021/03/03	5	163.00	1	162.01	163.50	4	18,387	0.02%
2021/03/02	2	168.25	7	169.36	166.50	-5	18,602	-0.03%
2021/02/26	17.2	167.09	11	167.00	167.00	6.2	18,790	0.03%
2021/02/25	22	172.89	21	170.55	171.00	1	19,109	0.01%
2021/02/24	9.1	172.30	6	175.58	170.00	3.1	19,236	0.02%
2021/02/23	13	171.35	37	171.30	172.00	-24	18,979	-0.13%
2021/02/22	8	174.37	29	173.17	175.00	-21	18,860	-0.11%
2021/02/19	7	165.79	8	165.31	167.00	-1	18,511	-0.01%
2021/02/18	31	164.60	6	165.17	164.00	25	18,916	0.13%
2021/02/17	4	164.75	7	163.36	161.50	-3	18,922	-0.02%
2021/02/05	4.1	155.39	1	155.00	155.00	3.1	18,760	0.02%
2021/02/04	1	157.00	1	155.50	157.00	0	18,906	0.00%
2021/02/03	5	156.20	3	158.83	155.50	2	19,198	0.01%
2021/02/02	5	156.20	2	156.25	158.00	3	19,247	0.02%
2021/02/01	3	148.33	7	149.21	150.00	-4	19,361	-0.02%
2021/01/29	13.3	154.53	4	157.00	152.00	9.3	19,472	0.05%
2021/01/28	1	158.00	15	157.00	157.50	-14	19,406	-0.07%
2021/01/27	2	162.50	1	161.50	162.00	1	19,456	0.01%
2021/01/26	11.1	164.53	6.1	168.58	162.00	5	19,440	0.03%
2021/01/25	23.4	174.65	6	173.83	170.50	17.4	19,287	0.09%
2021/01/22	4	171.49	17	171.71	172.00	-13	18,999	-0.07%
2021/01/21	0.1	162.00	3.1	161.95	160.00	-3	18,678	-0.02%
2021/01/20	2	159.00	2.2	164.07	159.50	-0.2	18,700	0.00%
2021/01/19	8.2	163.78	3	164.83	165.00	5.2	18,666	0.03%
2021/01/18	2.3	158.41	2.5	160.31	163.00	-0.2	18,622	0.00%
2021/01/15	9.2	162.72	2	163.25	161.00	7.2	18,518	0.04%
2021/01/14	16	168.75	1	171.94	167.50	15	18,227	0.08%
2021/01/13	4	169.38	4.2	169.76	169.00	-0.2	18,092	0.00%
2021/01/12	7	170.14	3	168.50	168.50	4	17,950	0.02%
2021/01/11	5	172.50	7	171.86	174.00	-2	17,810	-0.01%
2021/01/08	13	169.04	1	173.00	170.00	12	17,740	0.07%
2021/01/07	7.1	170.86	6	170.83	172.00	1.1	17,767	0.01%
2021/01/06	5.3	170.43	9	170.28	172.50	-3.8	17,705	-0.02%
2021/01/05	7	171.71	17	171.74	171.00	-10	17,446	-0.06%
2021/01/04	36.1	179.24	13	177.85	177.50	23.1	17,184	0.13%
2020/12/31	8	176.38	6	176.00	177.50	2	16,868	0.01%
2020/12/30	22	174.80	7	175.36	175.00	15	16,663	0.09%
2020/12/29	30.8	174.55	10.1	174.99	171.00	20.7	16,395	0.13%
2020/12/28	16	167.78	8	167.75	169.00	8	15,706	0.05%
2020/12/25	9	165.94	4	166.38	167.50	5	15,544	0.03%
2020/12/24	14	167.32	4	167.63	165.00	10	15,449	0.06%
2020/12/23	3	167.33	9	166.39	168.00	-6	15,348	-0.04%
2020/12/22	13	165.88	18	167.22	162.50	-5	15,141	-0.03%
2020/12/21	7	159.71	9	160.44	160.50	-2	14,756	-0.01%
2020/12/18	3	162.50	9	162.67	161.50	-6	14,595	-0.04%
2020/12/17	8	167.25	5.3	168.30	166.50	2.7	14,418	0.02%
2020/12/16	13.2	167.81	143	168.18	170.00	-129.8	14,232	-0.91%	大賣/鉅額交易
2020/12/15	14.1	164.87	0.8	164.00	163.00	13.3	13,968	0.10%
2020/12/14	8.1	169.64	8	169.31	168.50	0.1	13,701	0.00%
2020/12/11	11	170.91	13	169.15	168.00	-2	13,705	-0.01%
2020/12/10	9	168.11	12	167.79	168.00	-3	13,190	-0.02%
2020/12/09	15	168.97	17	170.06	172.00	-2	12,823	-0.02%
2020/12/08	6	158.08	6.1	157.43	159.00	-0.1	12,171	0.00%
2020/12/07	10	153.65	22.7	156.25	154.50	-12.7	11,949	-0.11%
2020/12/04	15	159.60	15	159.03	160.00	0	11,594	0.00%
2020/12/03	19.2	157.84	21	156.76	160.00	-1.8	11,330	-0.02%
2020/12/02	18.1	149.55	38	151.50	154.00	-19.9	10,718	-0.19%
2020/12/01	32	148.03	130.1	149.60	144.50	-98.1	10,250	-0.96%	大賣/
2020/11/30	8	141.75	125	143.19	143.50	-117	9,258	-1.26%	大賣/鉅額交易
2020/11/27	9.1	130.50	2	130.00	130.50	7.1	9,019	0.08%
2020/11/26	3.9	127.77	9	127.44	129.00	-5.1	8,867	-0.06%
2020/11/25	11	125.27	10	122.75	122.00	1	8,601	0.01%
2020/11/24	15.1	121.26	20	122.70	125.00	-4.9	8,371	-0.06%
2020/11/23	16.1	119.85	3	120.00	120.00	13.1	7,990	0.16%
2020/11/20	3	117.50	0	0.00	116.50	3	7,791	0.04%
2020/11/19	6	116.58	182	116.14	117.00	-176	7,773	-2.26%	大賣/鉅額交易
2020/11/18	3	115.83	9	116.33	116.00	-6	7,765	-0.08%
2020/11/17	61	119.61	95	117.33	115.50	-34	7,764	-0.44%
2020/11/16	3.1	115.00	1	114.50	115.00	2.1	7,533	0.03%
2020/11/13	2.1	113.27	2	113.25	113.50	0.1	7,530	0.00%
2020/11/12	5.1	114.35	1.5	113.00	112.50	3.6	7,548	0.05%
2020/11/11	11.2	111.53	12	113.17	114.00	-0.8	7,577	-0.01%
2020/11/10	4	108.50	108	108.56	107.50	-104	7,456	-1.40%	大賣/鉅額交易
2020/11/09	4.1	108.07	28	109.36	110.00	-23.9	7,487	-0.32%
2020/11/06	44.2	107.31	23	106.93	106.00	21.2	7,417	0.29%
2020/11/05	2.1	103.97	4	103.88	103.50	-1.9	7,400	-0.03%
2020/11/04	7.1	103.30	12	103.00	103.50	-4.9	7,491	-0.06%
2020/11/03	0	0.00	2	100.50	101.50	-2	7,647	-0.03%
2020/11/02	5	99.72	0	0.00	99.30	5	7,766	0.06%
2020/10/30	1	99.70	0	0.00	99.60	1	7,843	0.01%
2020/10/29	4	99.65	2	100.00	99.90	2	7,870	0.03%
2020/10/28	0	0.00	2	102.50	101.50	-2	7,984	-0.03%
2020/10/27	1.1	103.06	7	103.21	104.00	-5.9	8,025	-0.07%
2020/10/26	0	0.00	0	103.00	103.00	0	8,076	0.00%
2020/10/23	7	102.86	38	102.58	103.00	-31	8,305	-0.37%
2020/10/22	5	102.70	4	102.25	102.00	1	8,390	0.01%
2020/10/21	2	102.00	12	101.50	101.50	-10	8,543	-0.12%
2020/10/20	4	101.38	3	101.83	101.00	1	8,742	0.01%
2020/10/19	10	102.00	1	102.00	102.00	9	8,987	0.10%
2020/10/16	3	103.00	2	103.00	101.00	1	9,209	0.01%
2020/10/15	42	102.27	13	102.50	102.50	29	9,217	0.31%
2020/10/14	24	99.63	8	99.90	100.50	16	9,128	0.18%
2020/10/13	3	98.87	4	98.00	99.20	-1	9,252	-0.01%
2020/10/08	0	0.00	1	99.30	98.70	-1	9,377	-0.01%
2020/10/07	0	0.00	2	99.00	99.00	-2	9,472	-0.02%
2020/10/06	0	0.00	1	98.90	98.50	-1	9,629	-0.01%
2020/10/05	2	98.10	0	0.00	97.90	2	9,893	0.02%
2020/09/29	1	96.00	5	96.70	96.10	-4	10,245	-0.04%
2020/09/28	2	96.55	1	96.00	96.00	1	10,438	0.01%
2020/09/25	15	95.22	1	94.00	94.40	14	10,471	0.13%
2020/09/24	8	97.99	1	97.80	97.20	7	10,491	0.07%
2020/09/23	1	99.80	3	98.97	99.90	-2	10,527	-0.02%
2020/09/22	2	98.25	3	98.30	98.50	-1	10,541	-0.01%
2020/09/21	4	100.38	1.8	101.14	100.00	2.3	10,519	0.02%
2020/09/18	4	102.13	4	102.75	102.00	0	10,529	0.00%
2020/09/17	2	103.00	4	103.13	103.00	-2	10,545	-0.02%
2020/09/16	3.2	103.95	11	104.82	103.00	-7.9	10,542	-0.07%
2020/09/15	4	102.00	205	102.10	103.00	-201	10,426	-1.93%	大賣/鉅額交易
2020/09/14	5	100.90	5	101.00	100.50	0	10,339	0.00%
2020/09/11	0	0.00	3	101.33	100.50	-3	10,356	-0.03%
2020/09/10	3	101.83	2	102.00	100.50	1	10,358	0.01%
2020/09/09	2.2	101.07	19	101.08	102.00	-16.9	10,349	-0.16%
2020/09/08	22.2	100.74	30	100.12	100.50	-7.9	10,338	-0.08%
2020/09/07	24	101.67	14	101.29	100.00	10	10,388	0.10%
2020/09/04	11.2	100.54	10	101.35	102.50	1.2	10,355	0.01%
2020/09/03	14.2	100.17	12	99.83	101.00	2.2	10,503	0.02%
2020/09/02	2	97.10	8	97.50	97.30	-6	10,847	-0.06%
2020/09/01	2	95.45	0	0.00	96.80	2	10,883	0.02%
2020/08/31	12	96.41	0	0.00	96.40	12	10,959	0.11%
2020/08/28	3	97.37	5	96.90	97.40	-2	11,085	-0.02%
2020/08/26	10	98.10	150	97.50	97.80	-140	11,264	-1.24%	大賣/鉅額交易
2020/08/25	13	98.26	0	0.00	97.50	13	11,271	0.12%
2020/08/24	0	0.00	4	97.25	98.00	-4	11,270	-0.04%
2020/08/21	7	96.53	0	0.00	97.10	7	11,267	0.06%
2020/08/20	40	96.10	32	95.06	95.60	8	11,224	0.07%
2020/08/19	13	102.73	3	103.17	101.50	10	11,038	0.09%
2020/08/18	9	103.50	6	104.25	104.00	3	11,024	0.03%
2020/08/17	1	104.00	2	104.00	104.00	-1	11,026	-0.01%
2020/08/14	11	102.45	8	102.94	103.50	3	10,886	0.03%
2020/08/13	5	102.40	3	103.50	101.00	2	10,794	0.02%
2020/08/12	2	103.75	10	102.15	103.00	-8	10,709	-0.07%
2020/08/11	13	102.92	12	104.46	102.50	1	10,656	0.01%
2020/08/10	1	102.50	6	102.17	101.50	-5	10,475	-0.05%
2020/08/07	17	103.47	2	102.75	100.00	15	10,409	0.14%
2020/08/05	27	100.23	4	100.30	99.30	23	10,260	0.22%
2020/08/04	13	97.32	1	97.30	98.90	12	10,378	0.12%
2020/08/03	2	97.05	2	98.00	97.00	0	10,731	0.00%
2020/07/31	16	97.97	17	98.41	98.00	-1	10,755	-0.01%
2020/07/30	7	96.47	3	96.40	97.80	4	10,717	0.04%
2020/07/29	4	95.10	51	94.83	94.50	-47	10,733	-0.44%
2020/07/28	60	94.90	6	97.03	94.50	54	10,724	0.50%
2020/07/27	3	96.30	14.3	96.91	95.30	-11.3	10,641	-0.11%
2020/07/24	7	97.17	6	98.47	96.10	1	10,589	0.01%
2020/07/23	26	101.38	5	101.10	100.00	21	10,450	0.20%
2020/07/22	4	107.75	6	107.17	108.00	-2	10,288	-0.02%
2020/07/21	1	106.00	13	105.27	106.00	-12	10,074	-0.12%
2020/07/20	1	104.00	2	104.00	103.50	-1	9,894	-0.01%
2020/07/17	4	102.88	7.1	103.35	103.00	-3.1	9,830	-0.03%
2020/07/16	2	101.75	1	104.00	102.00	1	9,847	0.01%
2020/07/15	11	102.27	9	101.22	101.00	2	9,773	0.02%
2020/07/14	6	101.50	5	103.20	101.50	1	9,928	0.01%
2020/07/13	7	104.14	6	103.92	104.50	1	10,021	0.01%
2020/07/10	11	102.32	116	105.57	102.50	-105	10,149	-1.03%	大賣/鉅額交易
2020/07/09	9	106.33	37	105.28	106.00	-28	10,110	-0.28%
2020/07/08	25	102.06	16	102.47	102.50	9	9,882	0.09%
2020/07/07	514	99.33	16	99.36	99.50	498	9,766	5.10%	大買/鉅額交易
2020/07/06	579	99.94	11	100.03	100.00	568	9,890	5.74%	大買/鉅額交易
2020/07/03	317	97.31	26	97.55	97.80	291	10,061	2.89%	大買/鉅額交易
2020/07/02	154	96.35	34	96.35	97.00	120	10,263	1.17%	大買/鉅額交易
2020/07/01	10	95.50	6	95.85	95.40	4	10,373	0.04%
2020/06/30	31	94.57	15	94.45	94.90	16	10,424	0.15%
2020/06/29	100	92.80	0	0.00	93.00	100	10,470	0.96%
2020/06/24	285	94.27	10	94.57	94.00	275	10,531	2.61%	大買/鉅額交易
2020/06/23	7	93.87	13	94.10	93.90	-6	10,717	-0.06%
2020/06/22	11	93.65	35	93.87	93.10	-24	10,897	-0.22%
2020/06/19	16	94.11	12	92.98	93.90	4	11,175	0.04%
2020/06/18	18	92.10	3	92.43	92.10	15	11,317	0.13%
2020/06/17	10	92.51	5	92.32	92.40	5	11,436	0.04%
2020/06/15	7	90.56	5	91.14	90.50	2	11,968	0.02%
2020/06/12	11	91.07	42	90.59	91.50	-31	12,126	-0.26%
2020/06/11	12	93.90	3	94.10	91.50	9	12,253	0.07%
2020/06/10	8	95.21	4	94.98	95.40	4	12,271	0.03%
2020/06/09	23	95.05	22	96.17	94.20	1	12,514	0.01%
2020/06/08	56	97.34	30	98.06	99.00	26	12,338	0.21%
2020/06/05	1	92.00	5	91.64	91.80	-4	11,890	-0.03%
2020/06/04	6	91.65	5	91.52	91.60	1	11,991	0.01%
2020/06/03	9	91.46	5	91.14	91.40	4	12,099	0.03%
2020/06/02	21	91.12	10	90.88	91.50	11	11,996	0.09%
2020/06/01	0	0.00	152	88.80	89.00	-152	11,938	-1.27%	大賣/鉅額交易
2020/05/29	33	88.44	1	88.30	87.80	32	12,059	0.27%
2020/05/27	0	0.00	4	89.15	88.70	-4	12,309	-0.03%
2020/05/26	6	89.68	7	89.59	89.30	-1	12,437	-0.01%
2020/05/25	16	87.89	4	88.95	89.20	12	12,565	0.10%
2020/05/22	0	0.00	12	88.87	88.30	-12	12,598	-0.10%
2020/05/21	8	88.91	6	89.08	89.00	2	12,627	0.02%
2020/05/20	4	87.98	3	88.50	88.00	1	12,646	0.01%
2020/05/19	9	88.88	3	89.13	88.50	6	12,805	0.05%
2020/05/18	7	86.79	5	87.20	86.80	2	13,041	0.02%
2020/05/15	16	87.23	6	88.25	87.00	10	13,274	0.08%
2020/05/14	10	89.73	7	88.83	88.20	3	13,690	0.02%
2020/05/13	6	91.23	9	91.20	91.00	-3	13,873	-0.02%
2020/05/12	20	92.00	9	91.70	90.90	11	13,837	0.08%
2020/05/11	21	92.32	12	92.04	92.20	9	13,890	0.06%
2020/05/08	29	91.19	26	90.75	90.60	3	13,690	0.02%
2020/05/07	11	87.96	5	88.00	87.10	6	13,381	0.04%
2020/05/06	9	87.53	1	87.40	87.20	8	13,392	0.06%
2020/05/05	6	87.87	1	87.80	88.50	5	13,445	0.04%
2020/05/04	12	86.89	3	86.97	86.90	9	13,527	0.07%
2020/04/30	4	89.10	25	89.02	89.10	-21	13,575	-0.15%
2020/04/29	7	86.90	6	86.98	87.00	1	13,527	0.01%
2020/04/28	3	86.90	7	87.10	86.50	-4	13,593	-0.03%
2020/04/27	1	86.00	2	85.95	86.20	-1	13,814	-0.01%
2020/04/24	2	84.45	5	84.70	84.70	-3	13,917	-0.02%
2020/04/23	3	85.67	4	86.00	85.20	-1	14,143	-0.01%
2020/04/22	1	84.90	9	85.02	85.10	-8	14,263	-0.06%
2020/04/21	22	86.64	12	86.63	84.40	10	14,573	0.07%
2020/04/20	3	87.67	15	88.04	87.50	-12	14,549	-0.08%
2020/04/17	26	88.28	8	88.78	86.40	18	14,507	0.12%
2020/04/16	73	88.18	3	88.30	88.00	70	14,323	0.49%
2020/04/15	8	87.69	11	87.66	88.60	-3	14,254	-0.02%
2020/04/14	4	85.40	25	85.65	86.00	-21	14,050	-0.15%
2020/04/13	12	84.90	11	85.53	84.50	1	14,051	0.01%
2020/04/10	4	84.35	8	85.09	86.00	-4	14,058	-0.03%
2020/04/09	321	85.58	19	86.34	84.30	302	14,202	2.13%	大買/鉅額交易
2020/04/08	49	86.04	21	85.00	86.90	28	14,166	0.20%
2020/04/07	6	81.45	41	81.84	82.90	-35	13,825	-0.25%
2020/04/06	41	78.45	11	79.25	80.00	30	13,642	0.22%
2020/04/01	7	77.10	4	77.36	77.20	3	13,501	0.02%
2020/03/31	8	78.44	0	0.00	78.20	8	13,445	0.06%
2020/03/30	7	77.41	7	78.36	79.10	0	14,004	0.00%
2020/03/27	17	80.49	4	82.35	79.60	13	13,950	0.09%
2020/03/26	5	78.02	8	79.46	80.30	-3	13,817	-0.02%
2020/03/25	8	79.20	17	79.96	78.70	-9	13,737	-0.07%
2020/03/24	15	76.77	12	77.62	75.70	3	13,481	0.02%
2020/03/23	11	75.07	201	75.28	73.60	-190	13,586	-1.40%	大賣/鉅額交易
2020/03/20	12	80.73	19	80.85	80.60	-7	13,512	-0.05%
2020/03/19	61	79.67	67	79.08	75.80	-6	13,392	-0.04%
2020/03/18	8	84.66	2	86.40	84.20	6	13,093	0.05%
2020/03/17	3	85.43	9	85.18	84.20	-6	13,013	-0.05%
2020/03/16	5	89.24	1	92.00	86.50	4	12,937	0.03%
2020/03/13	21	88.83	23.1	89.09	91.70	-2.1	12,861	-0.02%
2020/03/12	34	94.39	16	94.60	94.00	18	12,576	0.14%
2020/03/11	8	99.51	8	100.86	98.50	0	12,749	0.00%
2020/03/10	211	99.68	7	100.20	102.00	204	13,169	1.55%	大買/鉅額交易
2020/03/09	31	100.80	3	99.63	98.30	28	13,222	0.21%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	3	108.00	7	108.07	109.00	-4	12,961	-0.03%
2020/03/04	8	104.38	3	105.33	103.50	5	12,816	0.04%
2020/03/03	3	110.00	2	109.50	106.50	1	12,681	0.01%
2020/03/02	6	105.42	12	107.42	108.50	-6	12,578	-0.05%
2020/02/27	12	107.00	0	0.00	105.00	12	12,499	0.10%
2020/02/26	3	110.67	2	109.00	108.50	1	12,399	0.01%
2020/02/25	12	112.71	2	112.75	113.00	10	12,235	0.08%
2020/02/24	2	112.25	21	113.93	112.50	-19	12,185	-0.16%
2020/02/21	1	114.00	3	116.00	116.50	-2	12,075	-0.02%
2020/02/20	1	117.00	1	116.00	117.00	0	12,027	0.00%
2020/02/19	26	115.13	11	114.91	116.00	15	11,823	0.13%
2020/02/18	11	113.41	12	112.29	110.50	-1	11,515	-0.01%
2020/02/17	11	111.86	19.1	111.74	113.00	-8.1	11,278	-0.07%
2020/02/14	8	105.44	14	105.75	108.00	-6	10,837	-0.06%
2020/02/13	0	0.00	1	103.50	102.00	-1	10,571	-0.01%
2020/02/12	5	104.60	12	105.04	103.50	-7	10,678	-0.07%
2020/02/11	1	102.00	6	102.33	103.00	-5	10,836	-0.05%
2020/02/10	10	100.49	4	101.63	101.00	6	10,898	0.06%
2020/02/07	5	103.00	10	103.95	103.00	-5	10,875	-0.05%
2020/02/06	0	0.00	8	104.81	103.50	-8	11,007	-0.07%
2020/02/05	2	100.75	11	103.23	102.00	-9	10,999	-0.08%
2020/02/04	2	101.00	49	100.08	101.00	-47	10,844	-0.43%
2020/02/03	17	96.31	5	97.30	98.20	12	10,802	0.11%
2020/01/31	4	97.78	20	98.52	98.20	-16	10,721	-0.15%
2020/01/30	72	98.10	16	98.74	96.30	56	10,834	0.52%
2020/01/20	1	106.50	282	105.67	107.00	-281	10,654	-2.64%	大賣/鉅額交易
2020/01/17	9	105.94	216	106.47	105.00	-207	10,615	-1.95%	大賣/鉅額交易
2020/01/16	1	102.50	12	102.71	104.50	-11	10,371	-0.11%
2020/01/15	3	101.83	851	101.21	102.00	-848	10,274	-8.25%	大賣/鉅額交易
2020/01/14	2	98.90	1,006	99.55	99.00	-1,004	10,037	-10.00%	大賣/鉅額交易
2020/01/13	6	96.45	4	97.88	98.40	2	10,064	0.02%
2020/01/10	0	0.00	240	96.88	96.50	-240	10,379	-2.31%	大賣/鉅額交易
2020/01/09	9	96.63	4	96.75	97.30	5	10,527	0.05%
2020/01/08	0	0.00	1	94.70	94.30	-1	10,582	-0.01%
2020/01/07	14	94.72	0	0.00	94.50	14	10,940	0.13%
2020/01/06	21	98.43	0	0.00	97.00	21	11,240	0.19%
2020/01/03	19	101.68	3	102.33	100.50	16	11,207	0.14%
2020/01/02	11	103.14	19.1	102.97	103.00	-8.1	11,089	-0.07%
2019/12/31	9	99.32	0	0.00	99.40	9	10,868	0.08%
2019/12/30	7	100.10	3	99.80	100.00	4	10,903	0.04%
2019/12/27	2	103.00	0	0.00	101.00	2	10,860	0.02%
2019/12/26	5	101.70	3	101.67	101.50	2	10,872	0.02%
2019/12/25	24	102.60	50	102.90	101.50	-26	10,938	-0.24%
2019/12/24	3	98.27	2	98.20	99.00	1	10,393	0.01%
2019/12/23	8	98.19	8	98.94	98.00	0	10,502	0.00%
2019/12/20	14	97.24	8	97.41	97.80	6	10,555	0.06%
2019/12/19	3	96.40	0	0.00	95.70	3	10,832	0.03%
2019/12/18	26	98.55	42.6	98.81	96.80	-16.6	10,922	-0.15%
2019/12/17	0	0.00	10	96.19	97.00	-10	10,619	-0.09%
2019/12/16	4	96.70	5	96.98	96.50	-1	10,560	-0.01%
2019/12/13	1	94.40	20	94.80	94.90	-19	10,457	-0.18%
2019/12/12	3	95.17	2	96.05	94.50	1	10,397	0.01%
2019/12/11	4	94.75	31	94.70	94.20	-27	10,307	-0.26%
2019/12/10	1	95.70	0	0.00	96.80	1	10,287	0.01%
2019/12/09	0	0.00	4	96.23	97.30	-4	10,214	-0.04%
2019/12/06	4	98.03	120	98.02	96.70	-116	10,146	-1.14%	大賣/鉅額交易
2019/12/05	73	96.35	51	95.58	96.50	22	9,750	0.23%
2019/12/04	3	89.57	27	90.02	90.50	-24	9,211	-0.26%
2019/12/02	0	0.00	5	86.30	87.00	-5	8,999	-0.06%
2019/11/27	5	86.50	0	0.00	86.60	5	9,125	0.05%
2019/11/26	2	85.65	0	0.00	85.50	2	9,136	0.02%
2019/11/25	4	86.33	0	0.00	86.50	4	9,085	0.04%
2019/11/22	3	87.20	6	87.13	87.10	-3	9,060	-0.03%
2019/11/21	3	85.47	2	86.75	86.20	1	9,167	0.01%
2019/11/20	5	86.22	0	0.00	86.40	5	9,147	0.05%
2019/11/19	11	87.31	0	0.00	87.30	11	9,219	0.12%
2019/11/18	0	0.00	7	88.64	88.80	-7	9,172	-0.08%
2019/11/15	5	88.14	2	88.45	87.80	3	9,208	0.03%
2019/11/14	5	86.72	6	88.38	88.80	-1	9,296	-0.01%
2019/11/13	6	88.20	3	89.40	88.40	3	9,314	0.03%
2019/11/12	1	87.10	3	87.37	87.50	-2	9,337	-0.02%
2019/11/11	1,022	85.60	2	85.25	86.20	1,020	9,336	10.92%	大買/鉅額交易
2019/11/08	748	88.57	16	90.16	88.00	732	9,198	7.96%	大買/鉅額交易
2019/11/07	995.2	94.61	2	94.10	93.60	993.2	8,931	11.12%	大買/鉅額交易
2019/11/06	2	96.45	3	96.73	95.90	-1	8,881	-0.01%
2019/11/05	13	96.95	12	97.25	98.00	1	8,856	0.01%
2019/11/04	2	94.50	28	94.62	95.20	-26	8,702	-0.30%
2019/11/01	1	92.20	1	92.50	92.30	0	8,580	0.00%
2019/10/31	16	91.60	4	92.28	91.80	12	8,647	0.14%
2019/10/30	2	93.75	1	93.70	94.20	1	8,573	0.01%
2019/10/29	15.1	93.05	10	94.24	94.50	5.1	8,572	0.06%
2019/10/28	4	93.38	17	93.98	94.30	-13	8,454	-0.15%
2019/10/25	3	93.60	0	0.00	92.90	3	8,395	0.04%
2019/10/24	6	91.90	5	92.16	92.40	1	8,285	0.01%
2019/10/23	7	92.81	11	92.14	91.90	-4	8,312	-0.05%
2019/10/22	6	93.22	4	92.88	93.10	2	8,303	0.02%
2019/10/21	3	90.80	15	92.39	92.90	-12	8,247	-0.15%
2019/10/18	34	93.21	28.1	92.72	91.20	5.9	8,137	0.07%
2019/10/17	29	90.03	15	90.46	91.10	14	7,788	0.18%
2019/10/16	8	89.58	22	90.50	89.00	-14	7,667	-0.18%
2019/10/15	31	90.23	12	90.50	89.20	19	7,584	0.25%
2019/10/14	24	88.40	31	88.85	89.30	-7	7,306	-0.10%
2019/10/09	1	82.90	1	82.80	83.50	0	6,965	0.00%
2019/10/08	2	84.40	0	0.00	83.80	2	7,069	0.03%
2019/10/07	0	0.00	1	84.70	84.40	-1	7,055	-0.01%
2019/10/04	7	85.11	2	85.70	85.00	5	7,053	0.07%
2019/10/03	2	86.20	2	84.70	86.20	0	7,094	0.00%
2019/10/02	12	85.19	21	84.84	85.40	-9	7,068	-0.13%
2019/10/01	0	0.00	12	84.56	85.50	-12	7,054	-0.17%
2019/09/27	4	82.90	5.1	83.24	82.20	-1.1	6,981	-0.02%
2019/09/26	10	83.55	3	82.57	82.70	7	7,004	0.10%
2019/09/25	6	83.75	8	84.35	83.90	-2	7,102	-0.03%
2019/09/24	13	84.22	11	83.86	83.70	2	7,306	0.03%
2019/09/23	0	0.00	7	79.59	81.20	-7	7,012	-0.10%
2019/09/20	3	76.93	4	78.10	78.50	-1	7,226	-0.01%
2019/09/19	4	76.80	5	76.94	76.90	-1	7,288	-0.01%
2019/09/18	0	0.00	13	76.95	76.30	-13	7,461	-0.17%
2019/09/17	0	0.00	1	77.40	76.80	-1	7,502	-0.01%
2019/09/16	5	76.80	3	76.70	76.70	2	7,591	0.03%
2019/09/12	14	76.83	5	76.64	77.20	9	7,719	0.12%
2019/09/11	0	0.00	5	74.70	74.30	-5	7,775	-0.06%
2019/09/09	1	75.80	0	0.00	75.80	1	8,214	0.01%
2019/09/06	7	76.66	0	0.00	76.20	7	8,568	0.08%
2019/09/05	1	76.20	0	0.00	76.00	1	8,781	0.01%
2019/09/04	3	76.30	3	76.73	76.20	0	9,001	0.00%
2019/09/03	6	76.10	2	76.55	76.60	4	9,084	0.04%
2019/08/30	3	74.37	2	76.00	74.20	1	9,298	0.01%
2019/08/29	0	0.00	2	74.45	74.60	-2	9,377	-0.02%
2019/08/28	3	74.40	2	74.45	73.50	1	9,430	0.01%
2019/08/27	4	75.02	202	74.53	73.80	-198	9,447	-2.10%	大賣/鉅額交易
2019/08/26	9	74.91	401	74.41	74.10	-392	9,586	-4.09%	大賣/鉅額交易
2019/08/23	0	0.00	1	78.50	77.90	-1	9,603	-0.01%
2019/08/22	5	78.06	0	0.00	77.90	5	9,722	0.05%
2019/08/21	4	79.78	15	79.79	79.30	-11	9,935	-0.11%
2019/08/20	2	81.35	2	81.05	80.10	0	10,200	0.00%
2019/08/19	0	0.00	16	80.83	81.20	-16	10,388	-0.15%
2019/08/16	3	78.53	3	78.33	78.00	0	10,583	0.00%
2019/08/15	6	78.20	1	78.30	77.60	5	10,991	0.05%
2019/08/14	0	0.00	1	80.90	80.90	-1	11,107	-0.01%
2019/08/13	10	80.97	0	0.00	81.00	10	11,418	0.09%
2019/08/12	0	0.00	7	79.71	81.50	-7	11,962	-0.06%
2019/08/08	1	81.00	1	80.90	80.20	0	12,172	0.00%
2019/08/07	7	81.44	1	80.50	80.50	6	12,557	0.05%
2019/08/06	2	78.40	0	0.00	82.30	2	13,207	0.02%
2019/08/05	2	81.30	3	80.80	80.50	-1	13,657	-0.01%
2019/08/02	2	82.55	0.3	82.00	81.60	1.7	14,366	0.01%
2019/08/01	1	86.00	2	85.90	85.50	-1	14,369	-0.01%
2019/07/31	1	83.40	2	83.55	86.00	-1	14,460	-0.01%
2019/07/30	11	84.65	0	0.00	83.50	11	14,407	0.08%
2019/07/29	18	86.92	18	87.07	86.30	0	14,303	0.00%
2019/07/26	1	87.90	1	87.60	88.00	0	14,319	0.00%
2019/07/25	3.5	88.31	2	88.15	88.40	1.5	14,315	0.01%
2019/07/24	14	87.34	2	87.15	86.90	12	14,296	0.08%
2019/07/23	6	86.65	6	86.88	86.90	0	14,345	0.00%
2019/07/22	0	0.00	1	88.10	88.10	-1	14,336	-0.01%
2019/07/19	303	87.89	10.3	87.90	88.00	292.7	14,327	2.04%	大買/鉅額交易
2019/07/18	1	88.60	4	88.10	86.80	-3	14,457	-0.02%
2019/07/17	304	90.04	2	89.65	89.90	302	14,406	2.10%	大買/鉅額交易
2019/07/16	3	90.97	4	89.75	90.40	-1	14,443	-0.01%
2019/07/15	9	88.99	4	89.20	89.90	5	14,399	0.03%
2019/07/12	3	88.53	11	88.88	87.90	-8	14,471	-0.06%
2019/07/11	8	87.56	11	87.55	87.30	-3	14,373	-0.02%
2019/07/10	0	0.00	2	86.60	86.70	-2	14,320	-0.01%
2019/07/09	15	85.76	9	86.10	85.70	6	14,289	0.04%
2019/07/08	2	86.95	9	87.54	87.50	-7	14,264	-0.05%
2019/07/05	0	0.00	1	87.00	87.30	-1	14,345	-0.01%
2019/07/04	6	85.80	1	85.70	85.80	5	14,340	0.03%
2019/07/03	12	85.93	3	86.20	85.90	9	14,760	0.06%
2019/07/02	6	87.05	10	86.99	87.60	-4	14,660	-0.03%
2019/07/01	9	84.07	24	84.56	85.90	-15	14,475	-0.10%
2019/06/28	0	0.00	3	81.60	81.60	-3	14,182	-0.02%
2019/06/27	10	79.90	32	79.43	80.50	-22	14,223	-0.15%
2019/06/26	4	79.33	4	81.20	81.40	0	13,871	0.00%
2019/06/25	11	81.99	0	0.00	80.40	11	13,831	0.08%
2019/06/24	2	82.30	12	82.81	83.00	-10	13,652	-0.07%
2019/06/21	0	0.00	2	81.65	81.60	-2	13,619	-0.01%
2019/06/20	7	83.34	5	83.46	82.70	2	13,550	0.01%
2019/06/19	13	82.54	7	82.49	82.50	6	13,490	0.04%
2019/06/18	11	83.08	41	82.64	81.70	-30	13,372	-0.22%
2019/06/17	23	83.56	10	83.64	84.20	13	13,326	0.10%
2019/06/14	15	82.21	8	82.49	82.10	7	13,108	0.05%
2019/06/13	10	79.15	20	80.19	81.50	-10	12,776	-0.08%
2019/06/12	19	79.53	19	79.84	78.80	0	12,622	0.00%
2019/06/11	7	78.53	3	78.10	78.60	4	12,490	0.03%
2019/06/10	2	76.45	2	75.80	76.80	0	12,428	0.00%
2019/06/06	18	75.43	4	75.43	74.50	14	12,369	0.11%
2019/06/05	2	78.70	5	79.60	77.90	-3	12,215	-0.02%
2019/06/04	19	77.90	14	78.06	78.20	5	12,311	0.04%
2019/06/03	1	77.30	5	78.04	77.50	-4	12,334	-0.03%
2019/05/31	9	78.30	6	77.83	78.90	3	12,294	0.02%
2019/05/30	11	77.45	4	77.13	77.30	7	12,162	0.06%
2019/05/29	26	77.17	8	77.43	77.20	18	12,097	0.15%
2019/05/28	15	78.74	20	79.27	78.20	-5	12,127	-0.04%
2019/05/27	43	82.27	102	82.09	81.10	-59	12,125	-0.49%	大賣/
2019/05/24	6	80.85	7	81.00	80.90	-1	11,956	-0.01%
2019/05/23	19	79.20	28	79.24	81.20	-9	11,812	-0.08%
2019/05/22	16	81.01	20	81.18	79.10	-4	11,547	-0.03%
2019/05/21	9	76.56	7	77.51	78.90	2	11,219	0.02%
2019/05/20	11	78.08	4	77.45	77.00	7	11,084	0.06%
2019/05/17	77	80.19	11	81.32	80.10	66	10,837	0.61%
2019/05/16	26	78.05	10	78.91	78.10	16	10,412	0.15%
2019/05/15	8	78.91	33	79.09	78.10	-25	10,471	-0.24%
2019/05/14	44	77.84	71	77.33	78.00	-27	10,559	-0.26%
2019/05/13	12	74.39	17	74.07	75.70	-5	10,001	-0.05%
2019/05/10	22	72.39	29	72.05	72.80	-7	9,585	-0.07%
2019/05/09	3	68.47	2	69.70	68.20	1	8,933	0.01%
2019/05/08	2	68.55	8	68.43	69.30	-6	8,874	-0.07%
2019/05/07	0	0.00	1.4	67.80	67.70	-1.4	8,904	-0.02%
2019/05/06	2	66.70	1	66.70	67.30	1	9,224	0.01%
2019/05/03	12	68.33	3	68.80	68.20	9	9,229	0.10%
2019/05/02	2	67.40	0	0.00	67.30	2	9,228	0.02%
2019/04/30	13	66.93	0	0.00	66.80	13	9,352	0.14%
2019/04/29	1	67.10	4	67.50	67.00	-3	9,419	-0.03%
2019/04/26	1	69.60	0	0.00	69.50	1	9,474	0.01%
2019/04/25	2	71.15	7.3	71.17	71.20	-5.3	9,531	-0.06%
2019/04/24	3	71.13	12	71.88	70.30	-9	9,697	-0.09%
2019/04/23	2	70.30	12	70.46	70.00	-10	9,679	-0.10%
2019/04/22	14	71.29	6	72.22	70.50	8	9,950	0.08%
2019/04/19	0	0.00	9	69.86	70.60	-9	9,991	-0.09%
2019/04/18	14	71.16	14	70.49	68.60	0	10,232	0.00%
2019/04/17	1	69.70	4	69.55	69.10	-3	10,246	-0.03%
2019/04/16	7	68.89	5	69.18	69.30	2	10,261	0.02%
2019/04/15	0	0.00	3	68.30	68.30	-3	10,465	-0.03%
2019/04/12	5	67.68	52	68.28	67.70	-47	10,741	-0.44%
2019/04/11	12	70.35	32	70.49	68.80	-20	10,854	-0.18%
2019/04/10	28	71.33	56	70.94	71.40	-28	10,908	-0.26%
2019/04/09	87	71.42	14	72.48	71.80	73	10,984	0.66%
2019/04/08	61	68.75	5	68.70	68.60	56	10,831	0.52%
2019/04/03	5	67.90	54	68.27	67.80	-49	10,997	-0.45%
2019/04/02	52	68.79	4	68.83	68.40	48	11,241	0.43%
2019/04/01	1	68.80	10	69.02	68.20	-9	11,713	-0.08%
2019/03/29	2	66.60	0	0.00	67.40	2	11,658	0.02%
2019/03/28	9	67.48	0	0.00	66.60	9	12,023	0.07%
2019/03/26	0	0.00	9	67.08	67.70	-9	12,713	-0.07%
2019/03/25	6	66.65	3	66.73	66.60	3	12,950	0.02%
2019/03/22	0	0.00	1	69.60	68.20	-1	13,122	-0.01%
2019/03/21	4	68.08	1	68.10	68.40	3	13,349	0.02%
2019/03/20	1	67.70	0	0.00	67.80	1	13,583	0.01%
2019/03/19	1	66.80	7	66.54	66.80	-6	13,849	-0.04%
2019/03/15	2	65.05	0	0.00	64.80	2	14,310	0.01%
2019/03/14	4	64.43	1	65.60	64.30	3	14,582	0.02%
2019/03/13	5	65.64	5	65.50	65.70	0	14,874	0.00%
2019/03/12	2	67.05	0	0.00	66.00	2	15,052	0.01%
2019/03/08	8	66.15	46	65.95	65.10	-38	15,954	-0.24%
2019/03/07	12	70.06	3	69.07	67.90	9	16,140	0.06%
2019/03/06	1	70.70	0	0.00	70.30	1	16,581	0.01%
2019/03/05	2	70.50	1	70.60	70.60	1	17,126	0.01%
2019/03/04	2	70.60	0	0.00	70.50	2	17,429	0.01%
2019/02/27	6	71.78	0	0.00	71.40	6	17,569	0.03%
2019/02/26	11	71.97	21	71.40	72.60	-10	17,810	-0.06%
2019/02/25	17	69.51	13	69.88	69.80	4	17,952	0.02%
2019/02/22	1	70.80	0	0.00	70.10	1	18,343	0.01%
2019/02/21	2	70.55	2	71.05	71.20	0	18,311	0.00%
2019/02/20	3	73.50	2.2	72.07	71.10	0.8	18,314	0.00%
2019/02/19	0.1	71.90	1	71.90	72.00	-0.9	18,362	0.00%
2019/02/18	7	72.51	3	71.60	70.80	4	18,472	0.02%
2019/02/15	31	72.67	22	70.35	70.50	9	18,677	0.05%
2019/02/14	24	73.96	21	73.54	72.80	3	18,739	0.02%
2019/02/13	14	73.36	17	71.34	74.30	-3	18,546	-0.02%
2019/02/12	3	66.00	7.5	67.95	67.60	-4.5	18,191	-0.02%
2019/02/11	1	65.60	13	65.66	65.60	-12	18,539	-0.06%
2019/01/30	2	65.80	11	65.95	64.50	-9	18,765	-0.05%
2019/01/29	4	64.63	5	64.80	65.20	-1	18,788	-0.01%
2019/01/28	4	65.20	1	65.30	65.50	3	18,875	0.02%
2019/01/25	22	65.20	15	64.73	64.40	7	19,217	0.04%
2019/01/24	5	63.08	0	0.00	62.50	5	19,111	0.03%
2019/01/23	6	62.13	13	62.44	63.10	-7	19,101	-0.04%
2019/01/22	15	62.93	4	63.55	62.00	11	19,326	0.06%
2019/01/21	18	64.17	3	63.70	63.70	15	19,436	0.08%
2019/01/18	2	62.60	1	64.30	64.30	1	19,565	0.01%
2019/01/17	9	64.73	46	65.28	63.60	-37	19,619	-0.19%
2019/01/16	51	64.74	8	64.80	64.90	43	19,722	0.22%
2019/01/15	0	0.00	3	62.00	62.90	-3	19,591	-0.02%
2019/01/14	1	60.70	0	0.00	61.40	1	19,557	0.01%
2019/01/10	2	64.85	5	64.96	64.00	-3	19,377	-0.02%
2019/01/09	2	63.20	3	63.00	62.60	-1	19,169	-0.01%
2019/01/07	22.2	63.29	17	63.77	63.20	5.2	19,279	0.03%
2019/01/04	21	62.27	25	60.16	62.90	-4	19,258	-0.02%
2019/01/03	30	62.78	30	62.17	61.60	0	19,106	0.00%
2019/01/02	31	62.71	31	62.13	62.80	0	19,093	0.00%
2018/12/27	5	61.80	2	61.95	61.20	3	19,189	0.02%
2018/12/26	40	59.87	35	61.00	58.50	5	18,918	0.03%
2018/12/25	16	59.84	29	60.05	60.80	-13	18,881	-0.07%
2018/12/24	33	60.34	18	60.98	60.00	15	18,659	0.08%
2018/12/22	17	62.24	16	61.68	63.50	1	18,227	0.01%
2018/12/21	25.1	61.82	26	61.00	63.40	-0.9	18,292	0.00%
2018/12/20	24	63.01	20	65.35	61.70	4	18,034	0.02%
2018/12/19	13.1	69.53	4	70.48	68.50	9.1	17,677	0.05%
2018/12/18	3	70.63	0	0.00	70.00	3	18,106	0.02%
2018/12/17	10	70.90	11	70.97	71.00	-1	18,198	-0.01%
2018/12/14	35.1	68.80	40	67.01	69.20	-4.9	18,092	-0.03%
2018/12/13	21	69.96	17	69.20	69.80	4	17,965	0.02%
2018/12/12	23	70.67	7	70.29	69.30	16	17,838	0.09%
2018/12/11	10	69.48	7	69.21	68.60	3	17,780	0.02%
2018/12/10	6	69.98	2	70.40	69.60	4	17,754	0.02%
2018/12/07	17	74.71	8	73.81	72.70	9	17,516	0.05%
2018/12/06	50	77.52	100	73.97	74.10	-50	17,515	-0.29%
2018/12/05	42	78.58	35	79.27	78.00	7	17,395	0.04%
2018/12/04	16	83.41	3	82.73	82.10	13	17,367	0.07%
2018/12/03	72	87.59	25	86.43	85.20	47	17,253	0.27%
2018/11/30	5	84.34	3	84.57	84.50	2	16,574	0.01%
2018/11/29	13	82.73	22	83.60	85.80	-9	16,135	-0.06%
2018/11/28	28	79.39	115	79.05	79.90	-87	15,623	-0.56%	大賣/
2018/11/27	52	75.72	7	75.69	76.00	45	15,145	0.30%
2018/11/26	1	73.70	4	73.35	73.50	-3	14,850	-0.02%
2018/11/23	39	74.06	2	74.95	72.00	37	14,732	0.25%
2018/11/22	39	74.44	83	75.70	72.80	-44	14,384	-0.31%
2018/11/21	35	74.86	30	75.71	77.50	5	13,991	0.04%
2018/11/20	0	0.00	5	70.40	70.50	-5	13,555	-0.04%
2018/11/19	2	69.75	0	0.00	70.10	2	13,594	0.01%
2018/11/16	37	70.80	6	70.78	69.00	31	13,591	0.23%
2018/11/15	13	69.72	13	69.08	70.00	0	13,639	0.00%
2018/11/14	4	69.83	2	69.90	68.00	2	13,554	0.01%
2018/11/13	2	69.05	2	69.20	71.50	0	13,511	0.00%
2018/11/12	1	68.40	3	68.67	69.00	-2	13,388	-0.01%
2018/11/09	4	67.50	2	67.30	67.50	2	13,312	0.02%
2018/11/08	9	71.58	5	69.08	66.20	4	13,209	0.03%
2018/11/07	1	68.80	9	68.17	69.80	-8	12,822	-0.06%
2018/11/06	1	66.30	4	65.55	63.50	-3	12,780	-0.02%
2018/11/05	2	66.30	18	66.54	67.40	-16	12,809	-0.12%
2018/11/02	28	65.90	25	66.14	66.40	3	12,814	0.02%
2018/11/01	24	62.27	30	62.89	63.30	-6	12,502	-0.05%
2018/10/30	7	51.24	3	51.63	52.40	4	12,483	0.03%
2018/10/29	1	48.65	7	49.00	51.80	-6	12,405	-0.05%
2018/10/26	8	49.96	4	48.00	47.10	4	12,467	0.03%
2018/10/25	37	50.78	34	51.96	50.40	3	12,546	0.02%
2018/10/24	14	57.14	4	56.85	56.00	10	12,412	0.08%
2018/10/23	12	58.46	10	60.60	58.30	2	12,263	0.02%
2018/10/22	4	61.18	1	62.40	61.90	3	12,230	0.02%
2018/10/19	3	61.83	0	0.00	61.80	3	12,158	0.02%
2018/10/18	3	65.87	3	66.23	65.30	0	12,057	0.00%
2018/10/17	2	65.75	13	65.07	65.20	-11	11,952	-0.09%
2018/10/16	29	66.03	21	66.42	64.00	8	11,921	0.07%
2018/10/15	12	63.19	2	64.30	63.10	10	11,781	0.08%
2018/10/12	5	63.04	5	64.08	64.10	0	11,722	0.00%
2018/10/11	5	63.78	1	63.70	63.50	4	11,552	0.03%
2018/10/09	2	71.10	51	69.73	70.50	-49	11,443	-0.43%
2018/10/08	48	67.82	2	67.95	68.00	46	11,287	0.41%
2018/10/05	46	71.42	30	71.54	70.00	16	11,098	0.14%
2018/10/04	1	75.50	13	75.13	75.80	-12	10,937	-0.11%
2018/10/03	7	77.53	11	75.73	74.90	-4	10,944	-0.04%
2018/10/02	8	78.90	10.8	79.15	78.50	-2.8	10,874	-0.03%
2018/10/01	1	80.00	1	80.10	79.90	0	10,996	0.00%
2018/09/28	4	78.25	6	79.22	78.40	-2	11,180	-0.02%
2018/09/27	4	78.78	3	78.50	77.30	1	11,181	0.01%
2018/09/26	10	77.72	28	77.51	79.50	-18	11,262	-0.16%
2018/09/25	59	81.68	58	81.63	78.10	1	11,179	0.01%
2018/09/21	16	78.54	21	78.60	81.50	-5	10,708	-0.05%
2018/09/20	5	74.30	0	0.00	74.60	5	10,431	0.05%
2018/09/19	36	76.55	39	76.24	74.30	-3	10,444	-0.03%
2018/09/18	13	72.55	2	72.90	73.90	11	10,448	0.11%
2018/09/17	24	74.01	12	74.40	74.70	12	10,570	0.11%
2018/09/14	18	70.71	13.2	70.77	72.10	4.8	10,320	0.05%
2018/09/13	10	66.90	1	66.00	65.60	9	10,254	0.09%
2018/09/12	6	65.18	1	64.90	64.40	5	10,255	0.05%
2018/09/11	2	69.20	2	69.50	69.50	0	10,055	0.00%
2018/09/10	4	69.85	0	0.00	69.50	4	9,872	0.04%
2018/09/07	4	79.63	0	0.00	77.20	4	9,740	0.04%
2018/09/06	0	0.00	1	85.50	85.00	-1	9,688	-0.01%
2018/09/05	12	84.81	12	84.65	84.30	0	9,854	0.00%
2018/09/04	0	0.00	1	85.00	84.40	-1	10,053	-0.01%
2018/09/03	8	84.33	6	84.02	83.80	2	10,218	0.02%
2018/08/31	1	86.20	0	0.00	88.00	1	10,583	0.01%
2018/08/30	2	87.75	3	89.70	87.50	-1	10,763	-0.01%
2018/08/29	1	87.00	0	0.00	87.40	1	11,085	0.01%
2018/08/28	0	0.00	1	87.40	87.40	-1	11,507	-0.01%
2018/08/27	5	85.92	6	87.07	88.20	-1	11,612	-0.01%
2018/08/24	2	83.25	0	0.00	84.50	2	11,737	0.02%
2018/08/23	3	85.67	3	86.73	85.20	0	12,123	0.00%
2018/08/21	5	85.00	8	86.15	86.60	-3	12,292	-0.02%
2018/08/20	10	85.26	6	88.05	84.20	4	12,374	0.03%
2018/08/17	4	90.20	5	92.74	90.20	-1	12,304	-0.01%
2018/08/16	8	91.74	8	90.24	92.80	0	12,390	0.00%
2018/08/15	5	90.68	21	90.05	90.30	-16	12,514	-0.13%
2018/08/14	1	91.30	16	89.83	91.50	-15	12,602	-0.12%
2018/08/13	6	88.82	5	86.64	88.40	1	12,638	0.01%
2018/08/10	32	95.36	3	95.00	93.00	29	12,649	0.23%
2018/08/09	7	96.53	43	96.32	96.10	-36	12,911	-0.28%
2018/08/08	9.9	96.34	5	100.60	95.60	4.9	13,595	0.04%
2018/08/07	43	102.27	41.5	102.60	102.50	1.5	13,996	0.01%
2018/08/06	0	0.00	8	98.29	99.50	-8	14,580	-0.05%
2018/08/03	3	95.27	10	92.97	97.00	-7	15,125	-0.05%
2018/08/02	1	92.50	12	96.85	92.00	-11	15,089	-0.07%
2018/08/01	6	99.98	4	102.25	99.20	2	15,010	0.01%
2018/07/31	22	107.86	2	106.50	105.00	20	15,036	0.13%
2018/07/30	4	107.75	22	110.64	107.00	-18	15,173	-0.12%
2018/07/27	0	0.00	8	112.31	113.00	-8	15,325	-0.05%
2018/07/26	5	110.90	3	114.17	110.00	2	15,574	0.01%
2018/07/25	4	112.88	3	112.67	113.00	1	15,812	0.01%
2018/07/23	3	106.83	3	109.67	108.00	0	16,091	0.00%
2018/07/20	0	0.00	5	117.80	115.00	-5	16,295	-0.03%
2018/07/19	0	0.00	1	115.00	115.50	-1	16,418	-0.01%
2018/07/17	0	0.00	1	115.50	115.00	-1	16,632	-0.01%
2018/07/16	0	0.00	3	115.50	116.50	-3	16,937	-0.02%
2018/07/13	3	117.00	2	116.25	114.50	1	17,483	0.01%
2018/07/12	4	115.75	4	114.63	116.00	0	17,768	0.00%
2018/07/11	4	113.00	8	112.88	113.00	-4	18,121	-0.02%
2018/07/10	4	115.88	2	116.50	115.00	2	18,706	0.01%
2018/07/09	10	114.85	8	113.44	114.00	2	19,373	0.01%
2018/07/06	12	114.79	13	111.42	117.50	-1	19,510	-0.01%
2018/07/05	3	109.00	6	108.58	107.00	-3	19,568	-0.02%
2018/07/04	13	108.54	6	109.17	107.00	7	19,769	0.04%
2018/07/03	17	115.91	3	116.33	115.50	14	20,025	0.07%
2018/07/02	8	117.75	6	120.75	115.50	2	20,029	0.01%
2018/06/29	4	123.25	4	123.50	123.00	0	19,974	0.00%
2018/06/28	11	125.41	10	124.55	123.00	1	20,003	0.00%
2018/06/27	6	126.00	10.1	125.12	128.00	-4.1	20,283	-0.02%
2018/06/26	25	128.18	10	127.90	125.00	15	20,572	0.07%
2018/06/25	10	124.50	10	123.50	127.00	0	20,422	0.00%
2018/06/22	9	124.72	9	124.89	124.00	0	20,571	0.00%
2018/06/21	5	127.40	4	123.51	129.00	1	20,592	0.00%
2018/06/20	4	123.25	5	121.80	123.00	-1	20,819	0.00%
2018/06/15	8	128.13	9	126.83	128.00	-1	21,343	0.00%
2018/06/14	6	126.83	7	126.14	127.50	-1	21,757	0.00%
2018/06/13	8	127.75	22	126.84	127.50	-14	22,584	-0.06%
2018/06/12	15	128.63	7	128.50	128.00	8	22,755	0.04%
2018/06/11	5	124.40	3	122.67	125.50	2	22,574	0.01%
2018/06/08	18	118.00	21	118.14	120.50	-3	22,440	-0.01%
2018/06/07	4	125.88	18	125.14	125.00	-14	22,077	-0.06%
2018/06/06	27	125.43	23	124.17	128.00	4	22,058	0.02%
2018/06/05	14	127.29	16	132.38	122.50	-2	21,956	-0.01%
2018/06/01	5	139.40	0	0.00	137.00	5	21,474	0.02%
2018/05/31	9	146.39	9	146.50	141.00	0	21,435	0.00%
2018/05/30	4	144.00	3	144.17	143.00	1	20,992	0.00%
2018/05/29	5	144.50	8	144.06	143.00	-3	20,769	-0.01%
2018/05/28	21	142.43	11	142.64	142.00	10	20,607	0.05%
2018/05/25	5	139.30	4	139.75	140.00	1	20,488	0.00%
2018/05/24	7	137.43	10.1	138.69	138.00	-3.1	20,424	-0.02%
2018/05/23	5	139.10	1	137.00	137.00	4	20,377	0.02%
2018/05/22	4	139.13	2	136.50	136.50	2	20,225	0.01%
2018/05/21	1	140.00	3	140.33	141.00	-2	20,225	-0.01%
2018/05/18	2	137.50	19	137.05	139.00	-17	20,217	-0.08%
2018/05/17	14	140.54	15.1	139.06	136.50	-1.1	20,166	-0.01%
2018/05/16	59	147.04	55	147.05	141.50	4	20,054	0.02%
2018/05/15	22	145.68	27	146.15	141.00	-5	19,651	-0.03%
2018/05/14	76	148.18	68	147.22	151.00	8	19,438	0.04%
2018/05/11	31	139.52	45	139.51	137.50	-14	18,840	-0.07%
2018/05/10	16	132.22	16	132.50	135.50	0	18,366	0.00%
2018/05/09	31	133.00	26	133.23	131.00	5	18,655	0.03%
2018/05/08	33	134.23	23	134.67	132.00	10	18,633	0.05%
2018/05/07	3	129.50	4	131.75	131.00	-1	18,638	-0.01%
2018/05/04	10	126.95	2.1	130.81	127.00	7.9	18,647	0.04%
2018/05/03	21	135.52	21	133.81	130.50	0	19,036	0.00%
2018/05/02	16	134.19	1	133.50	134.50	15	19,101	0.08%
2018/04/30	1	130.00	12	129.42	129.00	-11	19,276	-0.06%
2018/04/27	4	132.88	19	133.16	131.00	-15	19,738	-0.08%
2018/04/26	8	126.87	9	128.17	128.50	-1	20,196	0.00%
2018/04/25	11	121.91	11	123.14	124.00	0	20,437	0.00%
2018/04/24	5	123.20	7	121.50	120.50	-2	20,453	-0.01%
2018/04/23	14	132.50	7	133.21	128.00	7	20,274	0.03%
2018/04/20	17	133.91	10	135.60	133.00	7	20,187	0.03%
2018/04/19	14	137.75	14	139.29	138.50	0	19,928	0.00%
2018/04/18	46	130.53	41	131.16	133.00	5	19,375	0.03%
2018/04/17	14	133.36	15	133.30	127.50	-1	19,068	-0.01%
2018/04/16	7	132.86	32.1	132.24	139.00	-25.1	18,751	-0.13%
2018/04/13	43	126.31	21	125.88	130.00	22	18,183	0.12%
2018/04/12	19	118.32	9	116.11	120.00	10	17,461	0.06%
2018/04/11	7	118.57	18	118.33	116.50	-11	17,297	-0.06%
2018/04/10	11	116.68	11	117.18	115.50	0	17,082	0.00%
2018/04/09	19	112.58	19	111.97	115.50	0	17,027	0.00%
2018/04/03	2	106.00	8	105.75	105.50	-6	16,574	-0.04%
2018/04/02	1	107.00	1	107.50	105.00	0	16,475	0.00%
2018/03/31	3	106.83	13	106.50	106.50	-10	16,428	-0.06%
2018/03/30	12	109.29	7	108.93	107.50	5	16,426	0.03%
2018/03/29	3	108.17	4.7	108.68	107.50	-1.7	16,147	-0.01%
2018/03/28	1	102.00	6	101.50	102.00	-5	15,663	-0.03%
2018/03/27	4	104.25	2	103.50	104.50	2	15,543	0.01%
2018/03/26	3	99.93	2	100.00	100.50	1	15,389	0.01%
2018/03/23	11	100.41	24	99.38	99.10	-13	15,300	-0.08%
2018/03/22	17	109.79	103	108.39	105.50	-86	14,998	-0.57%	大賣/
2018/03/21	8	108.88	8	108.56	107.00	0	14,641	0.00%
2018/03/20	32	105.66	36.2	106.28	111.00	-4.2	14,362	-0.03%
2018/03/19	132	106.93	57.3	107.24	105.50	74.7	13,950	0.54%	大買/
2018/03/16	9	98.54	17	98.95	98.80	-8	13,064	-0.06%
2018/03/15	7	95.27	1	95.90	96.10	6	12,772	0.05%
2018/03/14	12	96.09	19	94.74	95.80	-7	12,853	-0.05%
2018/03/13	4	98.20	1	98.40	97.20	3	13,013	0.02%
2018/03/12	7	97.63	5	98.38	97.30	2	13,020	0.02%
2018/03/09	9	94.76	18	94.56	95.60	-9	12,930	-0.07%
2018/03/08	2	92.10	0	0.00	91.80	2	12,835	0.02%
2018/03/07	18	91.72	1	91.40	90.90	17	12,893	0.13%
2018/03/06	8	91.01	1	91.60	91.50	7	13,000	0.05%
2018/03/05	0	0.00	3	87.97	87.50	-3	13,032	-0.02%
2018/03/02	1	88.00	0	0.00	88.90	1	13,097	0.01%
2018/03/01	0	0.00	1	89.20	89.10	-1	13,126	-0.01%
2018/02/27	2	90.55	1	89.60	89.80	1	13,196	0.01%
2018/02/26	20	91.70	1	93.70	90.80	19	13,182	0.14%
2018/02/23	19	94.76	20.1	95.10	92.30	-1.1	13,170	-0.01%
2018/02/22	21	93.56	21	92.75	93.60	0	13,360	0.00%
2018/02/21	0	0.00	3	93.63	93.80	-3	13,935	-0.02%
2018/02/12	3	89.30	1	88.50	88.00	2	13,860	0.01%
2018/02/09	8	88.54	22	88.60	89.00	-14	13,859	-0.10%
2018/02/08	5	93.64	31	92.15	93.70	-26	13,774	-0.19%
2018/02/07	32	98.00	11	98.55	96.10	21	13,596	0.15%
2018/02/06	6	93.93	19	94.79	92.50	-13	13,462	-0.10%
2018/02/05	7	98.69	11	98.45	101.50	-4	13,530	-0.03%
2018/02/02	2.3	100.20	5	100.00	99.90	-2.7	13,821	-0.02%
2018/02/01	87	105.52	74	102.10	102.00	13	13,956	0.09%
2018/01/31	3	99.47	4	98.65	101.50	-1	13,751	-0.01%
2018/01/30	2	99.90	15	100.17	100.50	-13	13,742	-0.09%
2018/01/29	2	96.05	3	97.30	99.50	-1	13,513	-0.01%
2018/01/26	41	102.20	38	97.92	94.40	3	13,519	0.02%
2018/01/25	0	0.00	3	98.87	100.00	-3	13,241	-0.02%
2018/01/24	7	99.04	45	98.40	99.00	-38	13,005	-0.29%
2018/01/23	24	98.74	28	99.63	97.50	-4	12,675	-0.03%
2018/01/22	263	92.51	52.3	94.74	97.60	210.8	12,323	1.71%	大買/鉅額交易
2018/01/19	40	86.94	33	87.09	88.80	7	12,166	0.06%
2018/01/18	11	84.08	24	83.88	83.70	-13	11,858	-0.11%
2018/01/17	1	81.20	1	81.40	81.40	0	12,138	0.00%
2018/01/16	1	81.40	16	81.99	81.50	-15	12,388	-0.12%
2018/01/15	0	0.00	2	81.00	81.90	-2	12,650	-0.02%
2018/01/12	2	79.60	2	80.30	80.00	0	13,230	0.00%
2018/01/11	2	79.20	0	0.00	79.10	2	13,565	0.01%
2018/01/10	1	80.00	1	81.00	79.00	0	13,939	0.00%
2018/01/09	1	82.50	9	82.03	81.50	-8	14,253	-0.06%
2018/01/08	0	0.00	5	81.10	81.20	-5	14,810	-0.03%
2018/01/05	1	83.30	1	84.20	81.70	0	15,666	0.00%
2018/01/04	20	81.48	2	80.95	81.40	18	16,200	0.11%
2018/01/03	4	81.53	23	80.43	81.60	-19	16,207	-0.12%
2018/01/02	1	76.00	1	76.30	76.30	0	16,057	0.00%