矽創 (8016)-永豐金券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
207.0
漲跌
▲0.5
漲幅
+0.24%
成交量
669張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	15	207.10	14	206.65	207.00	1	487	0.20%
2024/12/02	78	206.53	0	207.50	206.50	78	480	16.22%
2024/11/29	2.1	206.97	0	206.25	207.00	2.1	473	0.45%
2024/11/28	2.7	202.48	1	201.50	203.50	1.7	475	0.36%
2024/11/27	2.4	210.06	5	205.90	205.00	-2.6	469	-0.55%
2024/11/26	0	214.50	2	213.00	212.50	-2	456	-0.44%
2024/11/25	13.1	215.08	0.1	215.00	214.50	12.9	457	2.83%
2024/11/22	0	217.00	0	216.50	215.00	0	446	0.00%
2024/11/21	3	213.50	0	0.00	215.00	3	446	0.67%
2024/11/20	3.2	212.81	0	0.00	212.50	3.2	442	0.72%
2024/11/19	3.3	215.40	58	215.22	216.00	-54.7	436	-12.53%
2024/11/18	2	216.75	2	216.25	216.50	0	430	0.00%
2024/11/15	0	0.00	2	220.50	219.50	-2	426	-0.47%
2024/11/14	0	0.00	0.2	220.00	219.00	-0.2	427	-0.05%
2024/11/13	0	221.50	1	217.58	222.00	-1	424	-0.24%
2024/11/12	14.8	218.54	7.4	217.91	218.50	7.4	426	1.73%
2024/11/11	0.3	218.88	0.1	219.13	218.00	0.3	425	0.06%
2024/11/08	0.7	224.67	6.8	220.97	219.00	-6.1	428	-1.42%
2024/11/07	1.1	220.64	1	221.50	222.00	0.1	431	0.02%
2024/11/06	5.6	216.30	7	217.29	217.50	-1.4	437	-0.32%
2024/11/05	0	214.50	0	215.50	215.00	0	443	0.00%
2024/11/04	2.5	214.03	0	0.00	214.50	2.5	451	0.54%
2024/11/01	14.1	218.57	3	217.50	219.00	11.1	462	2.40%
2024/10/30	2	223.25	2.5	222.46	222.00	-0.5	478	-0.11%
2024/10/29	13.2	224.68	14	224.71	224.50	-0.8	489	-0.16%
2024/10/28	2	234.50	1.8	231.36	230.50	0.2	497	0.05%
2024/10/25	0.5	234.00	2	234.50	235.50	-1.5	504	-0.30%
2024/10/24	1.1	233.14	5.1	234.39	233.00	-4	516	-0.77%
2024/10/23	0.1	237.00	8	237.07	236.50	-7.9	530	-1.50%
2024/10/22	0.5	235.00	0	236.94	235.50	0.5	541	0.09%
2024/10/21	3.5	237.07	1	237.50	237.50	2.5	560	0.45%
2024/10/18	5	234.90	3.1	234.31	232.00	1.9	572	0.33%
2024/10/17	2	234.50	1	236.00	234.50	1	594	0.17%
2024/10/16	1	231.00	8	231.63	232.50	-7	603	-1.16%
2024/10/15	5.1	231.50	2	232.00	232.00	3.1	603	0.51%
2024/10/14	1.2	229.67	0	231.00	232.00	1.2	612	0.19%
2024/10/11	0	230.50	5	230.50	230.00	-5	636	-0.79%
2024/10/09	0.1	233.31	0.5	233.96	231.50	-0.3	638	-0.05%
2024/10/08	16.2	234.28	10.1	233.90	234.50	6.1	644	0.95%
2024/10/07	1	236.00	7	237.50	237.50	-6	664	-0.90%
2024/10/04	12	233.58	14.5	233.09	233.00	-2.5	671	-0.37%
2024/10/01	8.2	229.91	10.7	229.91	230.00	-2.5	675	-0.36%
2024/09/30	12.4	231.58	7.1	229.51	228.50	5.3	685	0.77%
2024/09/27	2.9	233.99	2.1	233.51	232.00	0.9	747	0.12%
2024/09/26	6.4	231.22	2	230.26	228.50	4.3	749	0.58%
2024/09/25	3	229.33	5.1	230.29	229.50	-2.1	760	-0.27%
2024/09/24	5	226.30	4	228.13	227.00	1	762	0.13%
2024/09/23	12	227.50	20	229.45	227.50	-8	761	-1.05%
2024/09/20	20.6	222.49	10	220.95	220.50	10.6	757	1.40%
2024/09/19	13	221.58	13	221.04	221.00	0	760	0.00%
2024/09/18	10.1	219.14	6.5	216.07	215.00	3.6	770	0.46%
2024/09/16	8	221.00	5.1	221.03	221.00	2.9	776	0.37%
2024/09/13	5.1	218.01	4	219.50	219.50	1.1	787	0.14%
2024/09/12	10.2	216.66	4	217.00	217.00	6.2	793	0.79%
2024/09/11	50	213.09	75.1	213.53	213.00	-25	797	-3.14%
2024/09/10	7.5	214.69	8.6	212.95	211.50	-1.1	799	-0.14%
2024/09/09	8	218.19	26	217.73	218.00	-18	816	-2.21%
2024/09/06	16.9	216.96	8	216.13	216.50	8.9	827	1.07%
2024/09/05	12.4	219.64	10	216.26	215.50	2.4	839	0.28%
2024/09/04	11.2	222.76	19	221.11	220.00	-7.8	852	-0.92%
2024/09/03	8.1	233.25	10	230.65	229.50	-2	849	-0.23%
2024/09/02	5.1	233.36	9.3	232.41	232.00	-4.2	856	-0.49%
2024/08/30	11.2	236.59	9.1	234.04	234.00	2.1	871	0.24%
2024/08/29	8	230.75	33	230.67	230.50	-25	874	-2.86%
2024/08/28	1	230.99	28.7	230.19	230.50	-27.7	890	-3.11%
2024/08/27	8	230.44	8.1	230.51	232.00	-0.1	907	-0.01%
2024/08/26	4.1	229.62	5	227.60	227.00	-1	924	-0.10%
2024/08/23	6	226.83	49	226.57	227.00	-43	927	-4.63%
2024/08/22	0	0.00	6	229.00	229.00	-6	933	-0.64%
2024/08/21	5.4	228.95	4	228.88	228.50	1.4	946	0.15%
2024/08/20	6.2	230.59	17	228.65	228.50	-10.9	957	-1.13%
2024/08/19	46.1	230.00	0	0.00	230.00	46.1	977	4.71%
2024/08/16	5	229.01	4	229.87	228.50	1	994	0.10%
2024/08/15	0.1	230.24	0	0.00	227.50	0.1	1,011	0.01%
2024/08/14	0.1	228.38	5.1	228.52	231.00	-5	1,047	-0.47%
2024/08/13	1	226.01	2.1	225.78	226.00	-1.1	1,063	-0.10%
2024/08/12	1	226.50	1	228.00	228.00	0	1,070	0.00%
2024/08/09	23	222.00	6	222.00	222.00	17	1,068	1.59%
2024/08/08	13.2	224.73	15	222.23	221.50	-1.8	1,067	-0.17%
2024/08/07	8.2	229.51	13	230.92	231.00	-4.8	1,066	-0.45%
2024/08/06	18.3	218.36	12.1	220.03	219.50	6.3	1,067	0.59%
2024/08/05	206.3	222.85	48.3	222.90	222.50	158	1,058	14.93%	大買/鉅額交易
2024/08/02	32	245.84	186.1	245.70	240.50	-154	1,047	-14.71%	大賣/鉅額交易
2024/08/01	144.2	245.70	129.1	246.21	245.50	15.2	1,034	1.47%	大買/大賣/
2024/07/31	102.1	247.80	147	247.74	248.50	-45	1,035	-4.34%	大買/大賣/
2024/07/30	158	246.67	13.2	246.48	246.50	144.8	1,035	13.99%	大買/鉅額交易
2024/07/29	10	249.55	15.9	248.60	247.50	-5.9	1,035	-0.57%
2024/07/26	12	240.45	15.2	247.14	249.00	-3.2	1,027	-0.31%
2024/07/23	108.2	239.77	9.2	241.94	243.00	99	1,017	9.73%	大買/
2024/07/22	50.5	235.99	126	235.27	233.50	-75.5	1,005	-7.51%	大賣/
2024/07/19	13.2	248.71	198	247.64	245.50	-184.8	989	-18.66%	大賣/鉅額交易
2024/07/18	25	249.64	25	254.42	254.50	0	980	0.00%
2024/07/17	17.1	251.77	12.4	250.56	250.50	4.7	961	0.49%
2024/07/16	13.6	254.13	7	252.86	252.50	6.6	973	0.68%
2024/07/15	21	253.83	25	254.46	254.50	-4	990	-0.40%
2024/07/12	34.3	251.04	26.4	254.56	254.50	7.9	989	0.80%
2024/07/11	5.4	252.42	23	252.22	253.00	-17.6	971	-1.82%
2024/07/10	45.2	251.23	0.1	253.96	251.00	45.1	988	4.57%
2024/07/09	7.6	249.07	11.1	253.10	256.00	-3.5	990	-0.35%
2024/07/08	10.3	251.39	14.5	249.85	250.00	-4.2	986	-0.42%
2024/07/05	37.2	255.50	3	254.67	255.50	34.2	981	3.49%
2024/07/04	10.1	251.72	11	253.00	254.00	-0.9	981	-0.09%
2024/07/03	31.4	252.25	28.4	249.38	248.00	3	1,004	0.30%
2024/07/02	32.7	255.63	30.5	258.13	258.50	2.2	953	0.23%
2024/07/01	5.1	255.65	3.2	256.60	256.50	2	953	0.21%
2024/06/28	8.2	259.25	21	258.64	258.50	-12.8	948	-1.35%
2024/06/27	9.5	259.47	3	258.50	258.50	6.5	964	0.67%
2024/06/26	0.2	261.55	105	262.39	262.50	-104.8	1,032	-10.15%	大賣/鉅額交易
2024/06/25	37.5	259.77	7	260.14	259.50	30.5	1,079	2.83%
2024/06/24	8.4	262.90	67.5	263.10	264.00	-59.1	1,113	-5.31%
2024/06/21	9.5	277.89	12.8	278.38	278.50	-3.3	1,117	-0.30%
2024/06/20	39.6	280.76	0.2	281.00	280.50	39.4	1,123	3.51%
2024/06/19	5	281.70	2	282.45	280.50	3	1,152	0.26%
2024/06/18	5.2	282.60	0.1	282.36	283.00	5.1	1,211	0.42%
2024/06/17	1.1	282.39	1.5	281.00	282.00	-0.4	1,341	-0.03%
2024/06/14	87.2	284.02	13	283.80	283.00	74.2	1,377	5.38%
2024/06/13	110.7	281.21	3.2	281.03	279.50	107.5	1,408	7.63%	大買/鉅額交易
2024/06/12	4.2	274.87	6.1	276.08	275.50	-1.9	1,447	-0.13%
2024/06/11	5.2	272.67	12.1	271.67	272.00	-7	1,457	-0.48%
2024/06/07	0.1	264.50	8	264.75	267.00	-7.9	1,466	-0.54%
2024/06/06	1	265.48	103.9	263.77	264.00	-102.9	1,470	-7.00%	大賣/鉅額交易
2024/06/05	5.3	268.31	5	267.80	267.00	0.3	1,475	0.02%
2024/06/04	2	265.25	13.4	266.23	266.50	-11.4	1,481	-0.77%
2024/06/03	7.2	261.29	7.1	265.92	266.00	0.1	1,485	0.01%
2024/05/31	21	260.79	232.1	260.05	260.00	-211.1	1,489	-14.17%	大賣/鉅額交易
2024/05/30	2.3	261.16	0	0.00	259.50	2.3	1,505	0.15%
2024/05/29	2.3	265.26	2.3	265.46	264.50	0	1,538	0.00%
2024/05/28	2.4	265.31	39	264.73	264.50	-36.6	1,568	-2.33%
2024/05/27	10	262.10	17.5	262.70	261.50	-7.5	1,570	-0.48%
2024/05/24	9.1	260.95	0	0.00	261.00	9.1	1,575	0.57%
2024/05/23	2.2	262.77	3.4	263.26	261.00	-1.2	1,571	-0.07%
2024/05/22	19	262.55	7.1	262.73	267.00	11.9	1,558	0.76%
2024/05/21	4	258.37	4	259.50	259.50	0	1,546	0.00%
2024/05/20	17.8	258.67	12	258.04	256.50	5.8	1,546	0.37%
2024/05/17	17.2	263.95	17	264.03	262.50	0.2	1,585	0.01%
2024/05/16	1	266.50	18.4	267.49	268.00	-17.4	1,577	-1.10%
2024/05/15	5	266.60	28	266.29	266.50	-23	1,572	-1.46%
2024/05/14	2.1	264.60	16	264.88	264.50	-13.9	1,578	-0.88%
2024/05/13	74	265.20	75	264.95	264.00	-1	1,574	-0.06%
2024/05/10	64.2	269.07	23	269.70	270.00	41.2	1,569	2.63%
2024/05/09	22	269.27	3	269.67	269.00	19	1,563	1.22%
2024/05/08	1	273.52	0	275.00	271.50	1	1,558	0.07%
2024/05/07	39.3	273.38	1.5	272.34	274.50	37.8	1,554	2.43%
2024/05/06	5.2	273.98	8.1	273.02	272.50	-2.8	1,547	-0.18%
2024/05/03	2.4	277.95	0	277.83	275.00	2.4	1,542	0.16%
2024/05/02	6	278.50	5	276.50	276.00	1	1,529	0.07%
2024/04/30	0.2	277.04	1	280.00	280.00	-0.8	1,524	-0.05%
2024/04/29	0.3	276.96	2.3	276.79	277.50	-2	1,524	-0.13%
2024/04/26	2.4	272.96	10.1	273.15	276.00	-7.7	1,526	-0.50%
2024/04/25	2.1	273.99	0.2	274.00	272.00	1.8	1,527	0.12%
2024/04/24	2.6	271.87	33.2	271.65	274.00	-30.6	1,536	-1.99%
2024/04/23	5	262.81	7	266.35	267.50	-2	1,548	-0.13%
2024/04/22	145.8	263.41	72.6	262.11	263.00	73.2	1,549	4.72%	大買/
2024/04/19	131.8	270.82	86.6	272.43	270.50	45.3	1,534	2.95%	大買/
2024/04/18	58.3	278.75	19.8	278.80	278.50	38.5	1,520	2.53%
2024/04/17	10	284.19	19.7	283.31	283.00	-9.6	1,517	-0.63%
2024/04/16	69.2	282.28	42.6	283.17	283.50	26.6	1,520	1.75%
2024/04/15	14.1	287.08	15.1	286.44	286.50	-1	1,510	-0.06%
2024/04/12	14.5	292.72	5.1	289.09	289.00	9.5	1,506	0.63%
2024/04/11	4.7	291.28	4.3	291.50	291.50	0.4	1,500	0.03%
2024/04/10	0.4	290.36	3.1	290.16	288.50	-2.7	1,509	-0.18%
2024/04/09	8.4	286.82	24.7	286.55	285.50	-16.4	1,513	-1.08%
2024/04/08	72.2	296.22	13.2	295.23	296.50	59	1,489	3.96%
2024/04/03	11.5	296.25	4	296.74	295.50	7.5	1,482	0.50%
2024/04/02	7.6	294.52	8.3	293.83	293.50	-0.8	1,475	-0.05%
2024/04/01	11.1	290.54	25.9	290.67	290.50	-14.8	1,492	-0.99%
2024/03/29	44.5	295.46	135.8	294.83	291.50	-91.3	1,502	-6.08%	大賣/
2024/03/28	42.2	306.61	50.9	302.82	300.00	-8.6	1,459	-0.59%
2024/03/27	66.1	299.15	112.1	301.99	303.50	-46	1,440	-3.20%	大賣/
2024/03/26	5.5	292.29	92.7	290.83	290.00	-87.2	1,430	-6.09%
2024/03/25	8.9	302.31	128.3	298.97	296.50	-119.4	1,441	-8.28%	大賣/鉅額交易
2024/03/22	7.5	303.85	30.8	303.09	300.00	-23.2	1,441	-1.61%
2024/03/21	59.5	311.91	310.6	312.21	314.50	-251	1,415	-17.73%	大賣/鉅額交易
2024/03/20	379.8	317.15	209.8	315.00	317.00	170.1	1,365	12.45%	大買/大賣/鉅額交易
2024/03/19	4.1	299.93	15.3	301.89	300.00	-11.2	1,245	-0.90%
2024/03/18	839.8	297.66	96.7	298.06	299.00	743.1	1,224	60.69%	大買/鉅額交易
2024/03/15	49.9	285.58	12.1	283.03	282.00	37.8	1,195	3.16%
2024/03/14	14.8	282.44	10.7	278.92	278.00	4.1	1,146	0.36%
2024/03/13	43.4	289.56	3.6	291.37	287.50	39.8	1,129	3.53%
2024/03/12	4.5	287.78	39.3	287.78	287.50	-34.8	1,109	-3.13%
2024/03/11	6.5	285.19	2.2	282.75	282.00	4.3	1,114	0.38%
2024/03/08	10.3	289.53	15.2	292.06	283.50	-4.9	1,129	-0.43%
2024/03/07	5.4	297.07	6	293.51	292.50	-0.5	1,116	-0.05%
2024/03/06	16.3	299.46	9.1	298.75	296.50	7.2	1,118	0.64%
2024/03/05	10.8	302.83	28.6	306.62	305.50	-17.7	1,126	-1.58%
2024/03/04	12.1	304.61	40.5	307.00	308.00	-28.4	1,105	-2.57%
2024/03/01	33.7	298.05	8.4	297.19	296.50	25.3	1,066	2.37%
2024/02/29	2.6	290.98	45.9	290.21	290.00	-43.3	1,041	-4.16%
2024/02/27	5.2	292.82	11.6	296.08	293.00	-6.4	1,039	-0.61%
2024/02/26	1.5	291.99	13.3	290.71	291.00	-11.8	1,060	-1.11%
2024/02/23	25	292.22	15.6	292.51	292.00	9.4	1,080	0.87%
2024/02/22	3.1	292.63	18.5	290.65	292.50	-15.4	1,086	-1.42%
2024/02/21	1.7	291.54	3.8	291.74	290.50	-2.1	1,097	-0.19%
2024/02/20	42	298.47	37.7	297.04	295.00	4.3	1,103	0.39%
2024/02/19	8.4	282.87	34	282.51	282.00	-25.6	1,044	-2.45%
2024/02/16	31.1	278.00	3	277.67	278.00	28	1,049	2.67%
2024/02/15	65.5	276.94	14	276.86	277.00	51.5	1,058	4.86%
2024/02/05	3	272.00	2.2	272.09	272.00	0.8	1,053	0.08%
2024/02/02	28	274.98	1	275.00	275.00	27	1,063	2.54%
2024/02/01	4	271.12	4.1	272.94	271.50	-0.1	1,071	-0.01%
2024/01/31	1	273.54	0	0.00	272.50	1	1,077	0.10%
2024/01/30	2.3	275.22	1.1	274.09	274.00	1.2	1,097	0.11%
2024/01/29	0	0.00	0.7	276.73	279.00	-0.7	1,107	-0.06%
2024/01/26	5.3	274.89	0.6	275.00	273.50	4.7	1,147	0.41%
2024/01/24	1.2	277.63	2.8	277.78	277.50	-1.6	1,203	-0.14%
2024/01/23	3.4	282.29	6.7	280.96	280.50	-3.3	1,222	-0.27%
2024/01/22	1.2	278.94	0.4	280.21	280.00	0.9	1,250	0.07%
2024/01/19	3	278.49	1.1	278.91	279.00	1.9	1,251	0.15%
2024/01/18	4.5	277.88	14.1	275.98	275.50	-9.6	1,254	-0.76%
2024/01/17	285.9	282.71	100.4	282.48	282.50	185.5	1,250	14.83%	大買/鉅額交易
2024/01/16	117.8	280.78	2	280.49	281.00	115.8	1,251	9.25%	大買/鉅額交易
2024/01/15	21.4	280.95	5	280.90	281.00	16.4	1,275	1.29%
2024/01/12	7.1	276.16	5.1	276.52	276.50	2	1,297	0.16%
2024/01/11	106.1	277.81	7	277.64	277.50	99.1	1,329	7.45%	大買/
2024/01/10	2.3	279.05	41	278.77	280.50	-38.7	1,361	-2.84%
2024/01/09	206	280.06	39.2	279.36	277.50	166.8	1,372	12.15%	大買/鉅額交易
2024/01/08	17.3	276.84	6.3	277.81	276.00	11	1,377	0.79%
2024/01/05	9.2	278.29	8.1	278.51	280.00	1.1	1,379	0.08%
2024/01/04	246	281.78	10.1	282.10	283.00	235.9	1,382	17.06%	大買/鉅額交易
2024/01/03	149	279.31	85.1	278.70	278.00	63.9	1,370	4.66%	大買/
2024/01/02	3.1	275.68	0	0.00	276.00	3.1	1,361	0.23%
2023/12/29	200.4	278.95	7.8	277.68	278.00	192.6	1,358	14.17%	大買/鉅額交易
2023/12/28	4.5	278.50	2.3	277.40	276.00	2.2	1,372	0.16%
2023/12/27	8.2	280.03	0	280.00	280.00	8.2	1,400	0.59%
2023/12/26	12	275.87	8	275.81	276.50	4	1,398	0.29%
2023/12/25	137.3	277.13	1,380.1	275.84	274.00	-1,242.8	1,379	-90.07%	大買/大賣/鉅額交易
2023/12/22	0	0.00	5	280.40	281.00	-5	1,400	-0.36%
2023/12/21	3.1	275.27	3	278.50	276.00	0.1	1,410	0.01%
2023/12/20	7.9	279.08	3	275.04	279.00	4.9	1,389	0.35%
2023/12/19	7.7	282.62	43.9	280.19	280.00	-36.2	1,378	-2.63%
2023/12/18	8.4	286.53	1	289.00	289.00	7.4	1,387	0.53%
2023/12/15	2.1	288.54	302.6	289.28	288.50	-300.6	1,410	-21.31%	大賣/鉅額交易
2023/12/14	1	292.50	2	293.75	293.00	-1	1,463	-0.07%
2023/12/13	3.8	292.52	21	291.76	289.50	-17.2	1,526	-1.13%
2023/12/12	2	290.02	339.6	292.24	290.00	-337.6	1,584	-21.31%	大賣/鉅額交易
2023/12/11	25	292.94	4	292.50	293.00	21	1,615	1.30%
2023/12/08	28.4	292.15	26	292.08	292.00	2.4	1,670	0.14%
2023/12/07	1	289.00	3	289.33	288.00	-2	1,747	-0.11%
2023/12/06	0	285.50	1	290.50	290.50	-1	1,871	-0.05%
2023/12/05	7.7	285.95	9.1	288.35	284.50	-1.3	1,910	-0.07%
2023/12/04	2.1	291.00	2	291.75	291.50	0.1	1,937	0.01%
2023/12/01	489.2	293.17	15	292.63	292.00	474.2	2,018	23.49%	大買/鉅額交易
2023/11/30	138	291.78	16	291.64	289.00	122	2,143	5.69%	大買/鉅額交易
2023/11/29	132.7	294.90	7.2	294.65	294.50	125.6	2,153	5.83%	大買/鉅額交易
2023/11/28	196.6	292.56	2.4	289.77	294.00	194.2	2,154	9.02%	大買/鉅額交易
2023/11/27	28.9	289.41	3.1	293.40	289.00	25.8	2,151	1.20%
2023/11/24	3.1	291.33	1.6	292.12	293.50	1.5	2,168	0.07%
2023/11/22	6.9	296.10	6.1	294.13	296.00	0.8	2,179	0.03%
2023/11/21	4	290.87	0	291.50	289.50	4	2,179	0.18%
2023/11/20	5.4	295.57	5	293.80	291.00	0.4	2,196	0.02%
2023/11/17	2.9	292.29	3	292.67	294.00	-0.1	2,182	0.00%
2023/11/16	3.1	285.36	8.4	285.85	285.00	-5.3	2,163	-0.25%
2023/11/15	3.2	292.59	12.2	292.37	291.50	-9	2,153	-0.42%
2023/11/14	9.7	290.96	1.1	291.54	292.00	8.6	2,152	0.40%
2023/11/13	4	287.00	2.3	286.44	287.00	1.8	2,156	0.08%
2023/11/10	4	286.02	1	289.00	284.50	3	2,169	0.14%
2023/11/09	7	289.00	4.2	289.53	289.00	2.8	2,192	0.13%
2023/11/08	0	290.00	0	291.25	288.50	0	2,201	0.00%
2023/11/07	16.1	291.59	2.4	289.80	290.50	13.8	2,207	0.62%
2023/11/06	4	283.01	11.3	283.28	285.50	-7.3	2,204	-0.33%
2023/11/03	10.3	287.01	27	288.26	283.00	-16.8	2,222	-0.75%
2023/11/02	83.2	295.67	24.6	289.24	296.50	58.6	2,199	2.67%
2023/11/01	12	289.83	6	288.33	290.00	6	2,204	0.27%
2023/10/31	9	284.89	4.1	284.61	285.00	4.9	2,249	0.22%
2023/10/30	56	285.07	7.2	282.25	285.00	48.8	2,303	2.12%
2023/10/27	2.1	270.88	3.1	272.88	270.50	-1	2,318	-0.04%
2023/10/26	0	275.83	0.3	273.76	274.50	-0.3	2,322	-0.01%
2023/10/25	23.1	276.65	1.1	279.38	275.50	22	2,322	0.95%
2023/10/24	1.1	273.45	0.5	276.13	279.50	0.6	2,337	0.02%
2023/10/23	4.2	277.97	3.5	285.93	276.50	0.7	2,340	0.03%
2023/10/20	252.2	284.52	11.1	285.33	287.00	241.1	2,323	10.38%	大買/鉅額交易
2023/10/19	125.4	285.09	8	288.63	284.50	117.4	2,309	5.08%	大買/鉅額交易
2023/10/18	175.8	283.17	7.2	283.14	282.50	168.6	2,282	7.39%	大買/鉅額交易
2023/10/17	0.3	278.65	3.2	280.22	278.50	-2.9	2,255	-0.13%
2023/10/16	138	271.93	5	268.30	272.00	133	2,263	5.88%	大買/鉅額交易
2023/10/13	0.1	272.00	4.6	272.99	271.50	-4.5	2,265	-0.20%
2023/10/12	4.4	271.67	19.1	272.81	272.00	-14.6	2,276	-0.64%
2023/10/11	18.2	279.85	1	278.48	274.50	17.2	2,273	0.75%
2023/10/06	4.2	276.76	2	276.50	276.00	2.2	2,340	0.09%
2023/10/05	7.5	280.53	0	0.00	278.50	7.5	2,386	0.31%
2023/10/04	7	278.14	85	281.31	281.50	-78	2,406	-3.24%
2023/10/03	102.1	282.25	3.2	283.96	280.00	98.9	2,411	4.10%	大買/
2023/10/02	363.3	277.72	216.2	276.45	277.50	147.1	2,399	6.13%	大買/大賣/鉅額交易
2023/09/28	81.1	278.30	29.5	278.19	278.50	51.6	2,394	2.15%
2023/09/27	111.1	275.43	4.9	274.84	278.50	106.2	2,398	4.43%	大買/鉅額交易
2023/09/26	68.1	278.01	1.6	281.05	278.50	66.4	2,380	2.79%
2023/09/25	97	283.14	3.7	282.22	282.50	93.4	2,371	3.94%
2023/09/22	133	283.98	12.3	282.38	285.00	120.8	2,370	5.09%	大買/鉅額交易
2023/09/21	196	285.53	31.3	285.08	284.50	164.7	2,371	6.94%	大買/鉅額交易
2023/09/20	31.1	286.73	29.6	290.89	286.50	1.5	2,359	0.07%
2023/09/19	10.1	291.88	7.4	290.57	295.50	2.7	2,340	0.12%
2023/09/18	22.9	299.54	17.9	296.41	293.00	5	2,278	0.22%
2023/09/15	6.7	310.02	4.3	307.63	302.50	2.4	2,202	0.11%
2023/09/14	330.3	301.69	24.1	300.14	300.00	306.2	2,129	14.38%	大買/鉅額交易
2023/09/13	331	295.48	19.2	294.26	295.00	311.9	2,083	14.97%	大買/鉅額交易
2023/09/12	28.1	292.41	33.3	291.45	292.00	-5.2	2,032	-0.26%
2023/09/11	832.5	292.66	30	289.75	291.50	802.5	1,953	41.08%	大買/鉅額交易
2023/09/08	219.1	275.74	6.2	275.89	277.50	212.9	1,835	11.60%	大買/鉅額交易
2023/09/07	208.1	274.45	306.1	276.38	271.50	-98	1,800	-5.44%	大買/大賣/
2023/09/06	367.6	272.73	92.4	274.74	273.50	275.2	1,764	15.60%	大買/鉅額交易
2023/09/05	71.7	270.29	44.4	270.87	279.00	27.3	1,684	1.62%
2023/09/04	244	253.57	3	250.42	255.00	241	1,563	15.41%	大買/鉅額交易
2023/09/01	0.1	248.17	0.3	247.50	250.50	-0.2	1,544	-0.01%
2023/08/31	53	248.21	2.1	247.74	250.00	50.9	1,542	3.30%
2023/08/30	81.2	247.97	17.3	246.57	248.50	63.9	1,553	4.11%
2023/08/29	71.8	242.27	2	245.75	244.00	69.7	1,535	4.54%
2023/08/28	284.2	242.90	4	241.63	243.50	280.2	1,513	18.51%	大買/鉅額交易
2023/08/25	3	235.34	0.1	238.00	236.00	2.9	1,490	0.20%
2023/08/24	2.1	239.06	17.2	239.96	242.00	-15.1	1,466	-1.03%
2023/08/23	2.1	235.49	3	236.33	236.00	-1	1,447	-0.07%
2023/08/22	0	0.00	3	235.83	235.00	-3	1,454	-0.21%
2023/08/21	0	0.00	1.9	234.00	237.00	-1.9	1,453	-0.13%
2023/08/18	7	235.43	1.1	236.34	233.50	6	1,448	0.41%
2023/08/17	3.1	238.68	3.1	239.19	239.00	0	1,437	0.00%
2023/08/16	12.1	238.71	11.8	239.56	239.50	0.3	1,423	0.02%
2023/08/15	2	238.00	7.3	239.32	239.50	-5.3	1,409	-0.38%
2023/08/14	188.3	236.30	13.1	235.69	237.00	175.1	1,379	12.69%	大買/鉅額交易
2023/08/11	6.9	235.93	7	236.50	236.50	-0.1	1,375	-0.01%
2023/08/10	11.6	234.69	3.1	234.46	235.50	8.5	1,374	0.62%
2023/08/09	3	234.51	3	235.33	236.50	0	1,376	0.00%
2023/08/08	36.7	235.73	2.2	233.78	236.50	34.4	1,347	2.55%
2023/08/07	6.3	235.67	5.2	235.14	235.50	1.1	1,334	0.08%
2023/08/04	67.5	235.03	87	232.68	234.00	-19.6	1,299	-1.51%
2023/08/02	124	230.25	32	232.70	230.00	92	1,240	7.42%	大買/
2023/08/01	13.4	223.62	24.4	229.67	230.50	-11	1,170	-0.94%
2023/07/31	41	219.79	1	219.04	220.00	40	1,128	3.54%
2023/07/28	1	219.01	2	219.50	219.00	-1	1,128	-0.09%
2023/07/27	2.1	216.63	35	214.24	219.50	-33	1,122	-2.94%
2023/07/26	41.3	208.39	2.1	208.28	207.50	39.3	1,104	3.56%
2023/07/25	6.1	213.84	1.4	213.46	213.00	4.6	1,092	0.42%
2023/07/24	3	215.17	0	0.00	214.50	3	1,087	0.28%
2023/07/21	0	218.44	31	218.24	221.00	-31	1,087	-2.85%
2023/07/20	3	221.82	2.6	222.15	221.00	0.4	1,103	0.04%
2023/07/19	3.1	221.05	3.6	224.66	224.00	-0.5	1,105	-0.05%
2023/07/18	261.3	215.38	1.3	214.78	216.00	260	1,106	23.49%	大買/鉅額交易
2023/07/17	3.8	217.95	2.7	219.71	216.50	1.2	1,106	0.11%
2023/07/14	3.1	222.29	2.1	221.57	220.00	1	1,107	0.09%
2023/07/13	30.8	221.37	12.2	226.28	219.00	18.6	1,114	1.67%
2023/07/12	551.9	246.86	2	247.25	246.50	549.9	1,077	51.05%	大買/鉅額交易
2023/07/11	8.4	246.62	1	247.53	246.00	7.4	1,053	0.70%
2023/07/10	12.1	246.60	6.2	247.97	248.00	6	1,046	0.57%
2023/07/07	7.9	247.38	10.1	247.87	248.50	-2.2	1,060	-0.21%
2023/07/06	0.5	247.22	10	247.30	250.50	-9.5	1,113	-0.85%
2023/07/05	6	246.50	0	0.00	246.50	6	1,110	0.54%
2023/07/04	8.1	249.00	1.1	249.86	250.00	7	1,111	0.63%
2023/07/03	403	242.10	0.2	244.63	244.50	402.8	1,090	36.96%	大買/鉅額交易
2023/06/30	12.2	234.01	48	234.27	234.50	-35.9	1,080	-3.32%
2023/06/29	0.1	242.00	6	239.42	239.00	-5.9	1,076	-0.55%
2023/06/28	6	238.42	26.3	237.55	238.00	-20.3	1,076	-1.88%
2023/06/27	1	229.13	3.2	233.88	233.00	-2.2	1,129	-0.19%
2023/06/26	1	232.00	3	231.00	231.00	-2	1,142	-0.17%
2023/06/21	0	236.50	0	0.00	236.50	0	1,154	0.00%
2023/06/20	0	235.00	0	0.00	236.00	0	1,174	0.00%
2023/06/19	0	236.50	0.1	236.50	235.50	-0.1	1,215	-0.01%
2023/06/16	5	237.00	1	236.00	238.50	4	1,257	0.32%
2023/06/14	8.1	238.55	2	238.75	238.00	6.1	1,413	0.43%
2023/06/13	1	239.50	1	239.98	239.50	0	1,429	0.00%
2023/06/12	1.2	236.43	2.1	236.01	239.00	-0.8	1,427	-0.06%
2023/06/09	1	235.01	2	235.75	237.50	-1	1,418	-0.07%
2023/06/08	2.4	235.52	16.1	234.98	234.50	-13.7	1,430	-0.96%
2023/06/07	0	234.00	1.1	235.45	235.50	-1.1	1,454	-0.07%
2023/06/06	1	231.50	0	0.00	231.50	1	1,449	0.07%
2023/06/05	7.5	232.38	3.5	234.01	234.00	4	1,456	0.27%
2023/06/02	1	224.50	0	225.00	226.00	1	1,451	0.07%
2023/06/01	10	223.55	0	0.00	223.00	10	1,466	0.68%
2023/05/31	1	225.50	0	0.00	225.00	1	1,488	0.07%
2023/05/30	0.1	224.00	1	223.00	223.50	-0.9	1,495	-0.06%
2023/05/29	3.1	226.16	3.3	225.74	225.50	-0.2	1,518	-0.01%
2023/05/26	1.8	220.92	75	221.01	221.00	-73.2	1,551	-4.72%
2023/05/25	0.1	224.49	0.1	224.50	224.50	0	1,596	0.00%
2023/05/24	0.1	223.79	0.1	224.50	223.50	0	1,663	0.00%
2023/05/23	1	226.00	0	0.00	226.00	1	1,788	0.06%
2023/05/22	1	224.53	1.5	224.52	224.00	-0.5	1,844	-0.03%
2023/05/19	5.2	223.49	1	223.98	223.50	4.2	1,914	0.22%
2023/05/18	1	223.00	5	224.50	222.50	-4	1,936	-0.21%
2023/05/17	76.1	220.02	23.1	219.12	222.50	53	1,953	2.71%
2023/05/16	295	221.96	0	0.00	220.50	295	1,949	15.13%	大買/鉅額交易
2023/05/15	258.3	214.18	0	0.00	215.00	258.3	1,937	13.33%	大買/鉅額交易
2023/05/12	1	217.50	14.1	218.46	220.00	-13.1	1,960	-0.67%
2023/05/11	8.5	223.29	3	220.83	218.00	5.5	1,984	0.28%
2023/05/10	1.1	224.42	27.1	224.18	223.00	-25.9	2,054	-1.26%
2023/05/09	13.3	220.80	7	220.64	220.50	6.3	2,071	0.30%
2023/05/08	3.2	223.84	0.2	224.00	223.50	3	2,088	0.14%
2023/05/05	1.1	223.05	0.1	224.00	223.50	1	2,108	0.05%
2023/05/04	10	223.75	50	223.05	222.50	-40	2,137	-1.87%
2023/05/03	0.2	226.98	1	226.00	226.50	-0.8	2,191	-0.04%
2023/05/02	0	229.00	10	225.50	228.50	-10	2,313	-0.43%
2023/04/28	45.2	226.99	0	0.00	227.50	45.2	2,365	1.91%
2023/04/27	2.2	219.94	5.3	222.03	221.50	-3.1	2,360	-0.13%
2023/04/26	6.1	218.51	14	219.39	221.50	-7.9	2,354	-0.34%
2023/04/25	4.3	223.76	13	221.04	219.50	-8.7	2,351	-0.37%
2023/04/24	5.4	230.85	24.4	229.48	229.00	-19	2,330	-0.81%
2023/04/21	1.6	231.09	9.1	232.19	229.50	-7.5	2,327	-0.32%
2023/04/20	3	237.83	3	239.17	236.50	0	2,317	0.00%
2023/04/19	1.1	240.54	159	242.36	240.50	-157.9	2,331	-6.77%	大賣/鉅額交易
2023/04/18	10.2	248.64	19	246.97	245.00	-8.8	2,353	-0.37%
2023/04/17	21.4	253.64	56	253.29	250.00	-34.6	2,362	-1.46%
2023/04/14	3.1	252.47	15	250.37	253.00	-11.8	2,356	-0.50%
2023/04/13	13.3	246.38	4.3	249.39	245.50	9	2,364	0.38%
2023/04/12	6.3	250.97	26	249.52	252.50	-19.8	2,351	-0.84%
2023/04/11	22.9	249.00	46.3	243.64	250.50	-23.4	2,318	-1.01%
2023/04/10	3	242.67	15.3	241.61	240.50	-12.3	2,250	-0.55%
2023/04/07	74	239.36	4.3	238.51	239.50	69.7	2,247	3.10%
2023/04/06	0	235.72	5	235.10	235.00	-5	2,228	-0.23%
2023/03/31	4	240.49	15.3	235.85	237.50	-11.3	2,222	-0.51%
2023/03/30	14	234.50	40	234.19	234.50	-26	2,202	-1.18%
2023/03/29	2	233.77	0.2	233.50	233.00	1.8	2,195	0.08%
2023/03/28	5	241.50	42.2	242.37	235.50	-37.2	2,189	-1.70%
2023/03/27	43	242.31	1.2	241.25	243.00	41.8	2,127	1.96%
2023/03/24	1.4	239.36	3	240.50	240.00	-1.6	2,115	-0.08%
2023/03/23	0.4	238.22	1	239.03	239.50	-0.6	2,111	-0.03%
2023/03/22	21.1	240.95	1.2	239.58	241.00	19.9	2,098	0.95%
2023/03/21	8	237.62	10	238.65	237.50	-2	2,061	-0.10%
2023/03/20	77.1	231.99	15	232.36	233.00	62.1	2,014	3.08%
2023/03/17	23.5	234.79	198.2	227.67	224.50	-174.8	1,973	-8.86%	大賣/鉅額交易
2023/03/16	2.2	228.22	1	228.00	227.50	1.2	1,866	0.07%
2023/03/15	85	225.88	38	227.42	225.00	47	1,855	2.53%
2023/03/14	2	222.00	0	0.00	221.00	2	1,871	0.11%
2023/03/13	1	224.44	1.1	218.02	224.50	-0.1	1,888	-0.01%
2023/03/10	8.3	227.12	185.1	225.43	223.50	-176.9	1,881	-9.40%	大賣/鉅額交易
2023/03/09	1	234.50	3.1	233.50	233.00	-2.1	1,870	-0.11%
2023/03/08	1	234.48	0.2	235.00	234.50	0.8	1,873	0.04%
2023/03/07	9.1	232.23	91	229.51	231.50	-81.9	1,861	-4.40%
2023/03/06	11	234.64	231	233.52	233.00	-220	1,851	-11.88%	大賣/鉅額交易
2023/03/03	3.1	231.51	9	231.06	229.50	-5.9	1,840	-0.32%
2023/03/02	10	232.10	8	230.56	232.50	2	1,832	0.11%
2023/03/01	12	231.13	3	230.17	230.00	9	1,824	0.49%
2023/02/24	4.3	232.52	11.3	229.76	228.00	-7	1,806	-0.39%
2023/02/23	49	238.83	4	238.38	236.50	45	1,774	2.53%
2023/02/22	163.5	232.58	35	233.97	233.00	128.5	1,743	7.37%	大買/鉅額交易
2023/02/21	841.8	238.34	104.1	241.71	243.00	737.7	1,700	43.39%	大買/大賣/鉅額交易
2023/02/20	8	220.56	14	223.57	226.00	-6	1,603	-0.38%
2023/02/17	264	218.08	45.1	217.97	217.50	218.9	1,578	13.87%	大買/鉅額交易
2023/02/16	73.1	212.78	2.7	213.21	214.50	70.4	1,565	4.50%
2023/02/15	1.5	210.48	24	207.79	208.50	-22.5	1,628	-1.38%
2023/02/14	2.2	213.07	0	0.00	210.50	2.2	1,710	0.13%
2023/02/13	2.2	210.50	18	210.97	211.00	-15.8	1,853	-0.85%
2023/02/10	1.5	212.37	4.1	211.15	211.00	-2.6	1,908	-0.14%
2023/02/09	8.1	218.37	12	217.88	216.50	-4	1,892	-0.21%
2023/02/08	16.4	220.26	13.8	222.88	222.50	2.6	1,877	0.14%
2023/02/07	12.6	214.84	5.3	215.63	215.00	7.3	1,805	0.40%
2023/02/06	16	212.88	0	213.50	212.50	16	1,788	0.89%
2023/02/03	6	211.83	3.2	211.60	210.50	2.8	1,777	0.16%
2023/02/02	5	214.20	32	215.17	215.00	-27	1,762	-1.53%
2023/02/01	40.8	214.16	12.2	213.87	214.50	28.6	1,751	1.63%
2023/01/31	157.1	210.81	78	206.31	211.50	79.1	1,696	4.66%	大買/
2023/01/30	142.1	195.00	3.6	194.45	196.50	138.5	1,583	8.75%	大買/鉅額交易
2023/01/17	0	0.00	2	186.00	186.50	-2	1,537	-0.13%
2023/01/16	0	184.88	0	0.00	184.00	0	1,548	0.00%
2023/01/13	0.1	184.05	0	0.00	183.00	0.1	1,563	0.01%
2023/01/12	0	0.00	2	187.25	187.00	-2	1,572	-0.13%
2023/01/11	0	0.00	1	188.00	186.50	-1	1,586	-0.06%
2023/01/10	128	188.31	0.2	185.50	185.00	127.9	1,629	7.85%	大買/鉅額交易
2023/01/09	376.2	190.33	1	192.00	190.00	375.2	1,648	22.75%	大買/鉅額交易
2023/01/06	466	189.72	3	190.00	189.00	463	1,646	28.12%	大買/鉅額交易
2023/01/05	390	188.10	0	0.00	186.50	390	1,626	23.97%	大買/鉅額交易
2023/01/04	0	0.00	20	185.88	185.00	-20	1,611	-1.24%
2023/01/03	30	185.33	12	184.92	185.50	18	1,604	1.12%
2022/12/30	0	179.00	0	0.00	177.50	0	1,578	0.00%
2022/12/29	0	0.00	1.1	177.92	178.00	-1.1	1,591	-0.07%
2022/12/28	0	0.00	8	175.50	176.00	-8	1,602	-0.50%
2022/12/27	0	0.00	0.2	177.25	178.00	-0.2	1,617	-0.01%
2022/12/26	0	173.00	0	0.00	172.00	0	1,614	0.00%
2022/12/23	1.1	170.19	0	0.00	173.50	1.1	1,638	0.07%
2022/12/22	0.1	175.00	0	0.00	174.00	0.1	1,649	0.01%
2022/12/21	100	173.39	2	173.50	172.50	98	1,661	5.90%
2022/12/20	0	0.00	7	174.71	172.50	-7	1,668	-0.42%
2022/12/19	0	180.75	8	180.63	179.50	-8	1,677	-0.48%
2022/12/16	380	184.32	8	184.25	185.00	372	1,675	22.20%	大買/鉅額交易
2022/12/15	241	183.08	7.1	181.80	183.00	233.9	1,662	14.07%	大買/鉅額交易
2022/12/14	5	178.50	0	0.00	181.00	5	1,653	0.30%
2022/12/13	0	0.00	3	178.00	176.50	-3	1,651	-0.18%
2022/12/12	1	179.00	9	178.94	179.00	-8	1,659	-0.48%
2022/12/09	2	179.25	9.1	179.51	179.50	-7.1	1,675	-0.42%
2022/12/08	4	177.75	10	179.10	181.00	-6	1,673	-0.36%
2022/12/07	5.2	184.44	10	181.70	180.50	-4.9	1,678	-0.29%
2022/12/06	8.1	185.84	41	186.49	184.50	-32.9	1,684	-1.95%
2022/12/05	3.2	192.38	3.2	194.69	192.00	0	1,665	0.00%
2022/12/02	13.1	191.73	12	191.75	192.00	1.1	1,657	0.07%
2022/12/01	4	194.13	11.6	193.92	194.00	-7.6	1,663	-0.46%
2022/11/30	14	190.82	5	190.50	190.50	9	1,653	0.54%
2022/11/29	0	0.00	1	186.00	188.00	-1	1,675	-0.06%
2022/11/28	3	188.67	1	186.51	188.00	2	1,693	0.12%
2022/11/25	15	188.67	11.2	189.60	188.50	3.8	1,711	0.22%
2022/11/24	8.2	191.36	7	189.00	192.00	1.2	1,717	0.07%
2022/11/23	0	187.57	5	187.50	186.50	-5	1,717	-0.29%
2022/11/22	1	188.45	5	187.00	186.50	-4	1,735	-0.23%
2022/11/21	1.2	187.26	16	190.56	187.00	-14.9	1,762	-0.84%
2022/11/18	6.2	193.37	31	191.73	189.50	-24.8	1,780	-1.39%
2022/11/17	2.1	191.72	8.2	191.29	193.00	-6.1	1,780	-0.34%
2022/11/16	11	193.23	5	192.60	192.00	6	1,791	0.33%
2022/11/15	11.3	189.51	34	189.66	190.50	-22.7	1,839	-1.23%
2022/11/14	66.2	189.23	20	188.58	189.50	46.2	1,836	2.52%
2022/11/11	18	201.50	35	198.84	196.00	-17	1,828	-0.93%
2022/11/10	99	195.14	20	194.93	197.00	79	1,764	4.48%
2022/11/09	77.1	195.67	67.3	193.54	195.00	9.8	1,682	0.58%
2022/11/08	21	185.40	5	182.20	180.00	16	1,570	1.02%
2022/11/07	21	177.10	2	176.50	178.50	19	1,581	1.20%
2022/11/04	2	173.50	1	172.00	174.00	1	1,580	0.06%
2022/11/03	0	0.00	8	171.63	173.50	-8	1,581	-0.51%
2022/11/02	4	172.75	5	172.60	172.00	-1	1,590	-0.06%
2022/11/01	5	169.50	7	169.00	169.50	-2	1,591	-0.13%
2022/10/31	20.4	166.49	5	165.30	165.50	15.4	1,598	0.97%
2022/10/28	13	165.88	283	164.13	164.00	-270	1,603	-16.84%	大賣/鉅額交易
2022/10/27	7	169.64	0	0.00	171.50	7	1,618	0.43%
2022/10/26	1	168.50	7	167.86	166.50	-6	1,634	-0.37%
2022/10/25	1	170.50	4	170.88	168.00	-3	1,633	-0.18%
2022/10/24	1	178.00	12	174.33	173.50	-11	1,663	-0.66%
2022/10/21	1	172.00	1	175.00	170.50	0	1,664	0.00%
2022/10/20	12	174.83	2	173.99	175.00	10	1,663	0.60%
2022/10/19	8	177.00	9	177.83	176.50	-1	1,662	-0.06%
2022/10/18	2	179.00	6	180.08	180.00	-4	1,674	-0.24%
2022/10/17	13	174.27	9	168.22	178.00	4	1,693	0.24%
2022/10/14	12	166.46	0	0.00	169.50	12	1,688	0.71%
2022/10/13	5	158.60	15	160.27	156.00	-10	1,706	-0.59%
2022/10/12	4	165.38	2	166.00	165.00	2	1,700	0.12%
2022/10/11	23	167.41	19	167.03	166.00	4	1,710	0.23%
2022/10/07	3	173.83	4	173.38	174.50	-1	1,712	-0.06%
2022/10/06	6	174.08	2	173.75	175.50	4	1,740	0.23%
2022/10/05	9	172.56	1	174.00	170.50	8	1,768	0.45%
2022/10/04	0	0.00	2	168.75	170.50	-2	1,794	-0.11%
2022/10/03	7	165.29	4	162.00	164.50	3	1,787	0.17%
2022/09/30	14	159.86	4	155.67	164.50	10	1,810	0.55%
2022/09/29	13	160.04	9	159.61	159.00	4	1,807	0.22%
2022/09/28	12	156.92	17	158.41	155.00	-5	1,810	-0.28%
2022/09/27	16	158.31	3	156.67	160.50	13	1,812	0.72%
2022/09/26	1	159.48	14	159.25	157.00	-13	1,815	-0.72%
2022/09/23	1	166.00	16	166.72	165.00	-15	1,824	-0.82%
2022/09/22	2	169.50	6	164.42	169.50	-4	1,832	-0.22%
2022/09/21	8	167.50	2	169.00	168.00	6	1,841	0.33%
2022/09/20	0	170.00	7	169.71	171.00	-7	1,848	-0.38%
2022/09/19	10	167.40	1	171.00	168.50	9	1,854	0.49%
2022/09/16	2	171.50	42	171.07	170.50	-40	1,856	-2.15%
2022/09/15	36	177.74	8	178.63	176.00	28	1,872	1.50%
2022/09/14	10	178.40	35	178.24	178.00	-25	1,895	-1.32%
2022/09/13	4	184.38	7	180.64	180.00	-3	1,889	-0.16%
2022/09/12	6	179.17	76	179.33	180.00	-70	1,886	-3.71%
2022/09/08	7	177.21	6	175.58	177.50	1	1,904	0.05%
2022/09/07	1	173.00	76.2	173.63	172.50	-75.1	1,899	-3.96%
2022/09/06	3	175.83	12	174.88	174.00	-9	1,888	-0.48%
2022/09/05	17.2	178.36	7	182.07	178.00	10.2	1,884	0.54%
2022/09/02	7	188.00	105	188.41	187.50	-98	1,856	-5.28%	大賣/
2022/09/01	1.3	187.66	9	189.78	187.50	-7.8	1,839	-0.42%
2022/08/31	10	190.90	6	189.99	190.50	4	1,831	0.22%
2022/08/30	15.2	189.29	2	187.03	190.50	13.2	1,852	0.71%
2022/08/29	7	185.07	10	183.40	185.50	-3	1,841	-0.16%
2022/08/26	1.1	190.14	5	190.70	189.50	-3.9	1,829	-0.21%
2022/08/25	7.1	188.99	215.1	188.72	188.50	-208	1,811	-11.48%	大賣/鉅額交易
2022/08/24	7	186.65	4	187.88	186.00	3	1,821	0.17%
2022/08/23	2	187.25	5	185.10	188.50	-3	1,810	-0.17%
2022/08/22	19.1	189.20	22.2	184.73	188.00	-3.1	1,794	-0.17%
2022/08/19	21.1	179.53	5.1	180.10	179.50	16	1,730	0.92%
2022/08/18	223	180.11	8	172.13	180.50	215	1,706	12.60%	大買/鉅額交易
2022/08/17	1	172.50	8	172.38	172.50	-7	1,667	-0.42%
2022/08/16	17.1	177.16	1	178.50	176.00	16.1	1,652	0.98%
2022/08/15	3	180.48	8	179.50	180.00	-5	1,643	-0.30%
2022/08/12	4	176.88	5	173.54	179.50	-1	1,602	-0.06%
2022/08/11	6	168.08	0	0.00	168.50	6	1,544	0.39%
2022/08/10	5	164.10	2	164.00	163.00	3	1,531	0.20%
2022/08/09	1	165.00	8	167.00	167.00	-7	1,526	-0.46%
2022/08/08	1.1	165.93	21	166.05	166.50	-20	1,521	-1.31%
2022/08/05	2	165.50	0.1	166.00	166.00	2	1,519	0.13%
2022/08/04	4	157.01	12	159.92	160.00	-8	1,519	-0.52%
2022/08/03	7.5	158.07	2	155.51	159.00	5.5	1,510	0.36%
2022/08/02	17	163.88	5	162.30	161.00	12	1,492	0.80%
2022/08/01	0	169.00	5	168.10	167.00	-5	1,478	-0.34%
2022/07/29	4	167.25	38	168.01	167.50	-34	1,477	-2.30%
2022/07/28	2	162.99	2	160.75	160.00	0	1,453	0.00%
2022/07/27	3	162.17	17	160.65	163.50	-14	1,446	-0.97%
2022/07/26	1	160.00	1	160.00	160.00	0	1,438	0.00%
2022/07/25	4.1	165.48	0	163.50	164.00	4	1,440	0.28%
2022/07/22	7	169.64	7.2	169.50	169.00	-0.1	1,432	-0.01%
2022/07/21	4	159.75	1	157.50	162.00	3	1,391	0.22%
2022/07/20	13	157.38	0.6	156.85	155.50	12.4	1,379	0.90%
2022/07/19	1	148.00	0	0.00	148.00	1	1,361	0.07%
2022/07/18	2	148.00	0.1	147.00	148.00	2	1,375	0.14%
2022/07/15	0	140.00	12	142.25	142.00	-12	1,376	-0.87%
2022/07/14	1	139.08	1	141.00	142.50	0	1,371	0.00%
2022/07/13	7.1	171.86	3	171.50	170.00	4.1	1,340	0.31%
2022/07/12	2.9	174.51	5	176.00	170.50	-2.1	1,298	-0.16%
2022/07/11	2.5	185.61	0	0.00	186.00	2.5	1,270	0.20%
2022/07/08	1	183.51	1	188.00	189.00	0	1,267	0.00%
2022/07/07	0	0.00	4	181.63	185.50	-4	1,242	-0.32%
2022/07/06	1	187.00	2.3	186.11	181.50	-1.3	1,239	-0.10%
2022/07/05	3.3	186.16	1	190.00	190.00	2.3	1,251	0.19%
2022/07/04	0	0.00	4	188.50	187.00	-4	1,244	-0.32%
2022/07/01	2.1	195.74	0.1	192.99	188.00	1.9	1,253	0.15%
2022/06/30	2	200.00	0	0.00	200.00	2	1,230	0.16%
2022/06/29	9	205.50	8	200.50	206.00	1	1,225	0.08%
2022/06/28	0.2	206.68	2	205.50	203.00	-1.8	1,225	-0.15%
2022/06/27	5.1	212.22	5	211.00	211.00	0.1	1,240	0.01%
2022/06/24	5.2	208.08	17	207.56	207.00	-11.8	1,247	-0.95%
2022/06/23	2.1	202.84	19	204.87	202.50	-16.9	1,243	-1.36%
2022/06/22	9.5	210.63	7	215.29	207.00	2.5	1,226	0.20%
2022/06/21	2.6	220.97	47	221.78	224.50	-44.4	1,203	-3.69%
2022/06/20	5.2	221.36	0	219.50	218.00	5.1	1,211	0.42%
2022/06/17	25	228.12	4.4	230.91	228.00	20.6	1,219	1.69%
2022/06/16	2.1	239.71	0.1	244.00	236.00	2	1,215	0.16%
2022/06/15	0.1	245.44	0	0.00	242.50	0.1	1,313	0.01%
2022/06/14	58	245.24	0	0.00	245.50	58	1,364	4.25%
2022/06/13	3.1	241.34	2.1	241.27	240.00	1	1,374	0.07%
2022/06/10	1	247.50	0	0.00	247.00	1	1,416	0.07%
2022/06/09	0.1	250.00	0	0.00	249.50	0.1	1,432	0.01%
2022/06/08	4	254.12	5	254.00	252.50	-1	1,441	-0.07%
2022/06/06	2	260.24	1.1	260.01	259.00	1	1,514	0.06%
2022/06/02	0.1	264.00	9	263.44	262.50	-8.9	1,529	-0.59%
2022/06/01	15.4	264.13	5	265.88	264.00	10.4	1,542	0.67%
2022/05/31	4.1	256.77	2	255.25	258.00	2.1	1,511	0.14%
2022/05/30	2	249.75	1	251.00	254.00	1	1,517	0.07%
2022/05/27	1	242.01	2.3	243.29	244.00	-1.3	1,523	-0.09%
2022/05/26	2.3	238.79	0	0.00	235.50	2.3	1,526	0.15%
2022/05/25	3	236.34	1	237.00	238.50	2	1,537	0.13%
2022/05/24	0.1	239.38	1	238.02	237.00	-0.9	1,560	-0.06%
2022/05/23	0	246.17	1.1	242.30	242.00	-1.1	1,578	-0.07%
2022/05/20	0	0.00	5	248.20	247.00	-5	1,595	-0.31%
2022/05/19	1	244.50	8	245.00	248.00	-7	1,609	-0.43%
2022/05/18	11	252.14	2	251.75	250.50	9	1,608	0.56%
2022/05/17	1	246.50	0	0.00	247.00	1	1,607	0.06%
2022/05/16	0	0.00	8	247.50	244.00	-8	1,622	-0.49%
2022/05/13	3	249.83	2	248.25	248.00	1	1,626	0.06%
2022/05/12	3	244.50	3.1	247.51	245.50	-0.1	1,642	0.00%
2022/05/11	11	243.83	1	244.50	243.00	10	1,682	0.60%
2022/05/10	12	238.96	2	241.00	247.00	10	1,691	0.59%
2022/05/09	1	247.48	0	0.00	243.00	1	1,689	0.06%
2022/05/06	0.1	252.45	0	0.00	251.00	0.1	1,693	0.01%
2022/05/05	1.5	258.68	0.1	259.50	256.00	1.4	1,702	0.08%
2022/05/04	0.6	260.58	1	257.00	256.00	-0.4	1,694	-0.02%
2022/05/03	2.1	258.74	1.1	259.50	259.00	1	1,701	0.06%
2022/04/29	1	259.00	0.6	258.63	257.50	0.4	1,708	0.03%
2022/04/28	2.4	251.19	20	249.50	249.50	-17.6	1,716	-1.03%
2022/04/27	2.4	243.98	23.6	247.23	247.00	-21.2	1,714	-1.24%
2022/04/26	3.7	254.86	2.1	256.97	252.00	1.6	1,712	0.09%
2022/04/25	12.1	257.01	2	260.00	256.00	10.1	1,721	0.58%
2022/04/22	50	262.06	8.6	261.34	262.00	41.4	1,732	2.39%
2022/04/21	6.4	266.02	57	266.78	265.00	-50.6	1,742	-2.91%
2022/04/20	6	270.33	0	0.00	269.00	6	1,786	0.34%
2022/04/19	10	277.50	3	276.50	274.50	7	1,833	0.38%
2022/04/18	0	276.00	5	274.90	273.50	-5	1,855	-0.27%
2022/04/15	8.7	274.38	5	276.00	273.50	3.7	1,870	0.20%
2022/04/14	1	280.50	1	282.50	280.00	0	1,895	0.00%
2022/04/13	3	281.84	1	281.50	283.50	2	1,912	0.10%
2022/04/12	1.1	279.46	13	278.58	279.50	-11.9	1,958	-0.61%
2022/04/11	2.1	280.49	2.2	281.19	277.00	-0.1	1,983	-0.01%
2022/04/08	0.1	286.59	0	0.00	286.50	0.1	1,973	0.00%
2022/04/07	0.1	291.71	0	288.00	284.00	0.1	1,983	0.01%
2022/04/06	1	291.00	0	0.00	291.00	1	1,976	0.05%
2022/04/01	0	290.85	91.7	287.76	294.50	-91.7	1,990	-4.61%
2022/03/31	2.1	292.78	193	291.87	290.50	-190.9	1,998	-9.55%	大賣/鉅額交易
2022/03/30	0.2	294.47	363	293.65	292.50	-362.8	2,015	-18.00%	大賣/鉅額交易
2022/03/29	1	297.00	2	295.75	294.00	-1	2,016	-0.05%
2022/03/28	5	297.00	1	293.50	297.00	4	2,053	0.20%
2022/03/25	1	300.08	7	303.14	299.00	-6	2,090	-0.29%
2022/03/24	1.1	299.05	0	0.00	300.00	1.1	2,164	0.05%
2022/03/23	0	0.00	1	302.00	301.00	-1	2,346	-0.04%
2022/03/22	1.1	298.52	2	299.00	299.50	-1	2,487	-0.04%
2022/03/21	0	0.00	2	305.00	303.50	-2	2,512	-0.08%
2022/03/18	20	307.88	25	308.52	306.50	-5	2,530	-0.20%
2022/03/17	32	300.18	5	302.90	304.50	27	2,439	1.11%
2022/03/16	2	295.50	0	0.00	293.50	2	2,409	0.08%
2022/03/15	3	293.84	9	292.67	291.50	-6	2,446	-0.24%
2022/03/14	9	302.89	1	304.00	303.00	8	2,467	0.32%
2022/03/11	13.2	304.28	6	305.75	305.50	7.2	2,513	0.29%
2022/03/10	32	305.83	17.1	306.53	307.00	14.9	2,515	0.59%
2022/03/09	6	294.25	10	295.40	296.50	-4	2,504	-0.16%
2022/03/08	17	286.62	1	285.50	287.00	16	2,556	0.63%
2022/03/07	16	285.16	1	284.50	284.50	15	2,646	0.57%
2022/03/04	0	0.00	2	297.51	296.00	-2	2,646	-0.08%
2022/03/03	1	299.50	6	301.25	300.00	-5	2,683	-0.19%
2022/03/02	5	297.50	4.5	297.42	300.00	0.5	2,690	0.02%
2022/03/01	0	0.00	51	295.04	294.50	-51	2,687	-1.90%
2022/02/24	3	289.52	10	293.85	288.00	-7	2,757	-0.25%
2022/02/23	10	298.45	13	294.23	299.00	-3	2,762	-0.11%
2022/02/22	2	294.50	7	295.07	290.50	-5	2,794	-0.18%
2022/02/21	11	301.45	4	299.00	301.50	7	2,885	0.24%
2022/02/18	6	297.33	6	293.42	298.50	0	3,020	0.00%
2022/02/17	1	295.00	0	0.00	294.50	1	3,047	0.03%
2022/02/16	11	299.41	1	298.00	296.00	10	3,107	0.32%
2022/02/15	22	294.50	15	294.50	293.00	7	3,126	0.22%
2022/02/14	3	290.50	12	290.88	290.00	-9	3,163	-0.28%
2022/02/11	16	300.13	4	297.50	298.00	12	3,197	0.37%
2022/02/10	0	293.00	8	290.13	289.00	-8	3,224	-0.25%
2022/02/09	7	292.64	1	292.50	293.00	6	3,278	0.18%
2022/02/08	6	287.33	1	286.50	288.00	5	3,375	0.15%
2022/02/07	0	281.00	0	0.00	280.00	0	3,425	0.00%
2022/01/26	3	283.66	1	285.50	282.50	2	3,459	0.06%
2022/01/25	1	282.03	2	285.50	282.00	-1	3,526	-0.03%
2022/01/24	1	284.89	1	279.50	287.00	0	3,580	0.00%
2022/01/21	4	285.88	6	288.75	285.00	-2	3,690	-0.05%
2022/01/20	5	292.90	124	286.20	293.50	-119	3,782	-3.15%	大賣/鉅額交易
2022/01/19	4	287.01	4	288.13	287.00	0	3,804	0.00%
2022/01/18	11.1	295.13	28	295.04	294.00	-16.9	3,849	-0.44%
2022/01/17	2	291.25	3	288.83	294.50	-1	3,858	-0.03%
2022/01/14	8.1	281.96	10.1	282.02	285.50	-2.1	3,860	-0.05%
2022/01/13	10.1	280.81	3.1	280.54	280.50	7	3,931	0.18%
2022/01/12	7.1	288.38	0	0.00	286.50	7.1	3,910	0.18%
2022/01/11	8	298.69	2.2	298.14	297.00	5.9	3,877	0.15%
2022/01/10	8	304.06	5	302.50	307.00	3	3,866	0.08%
2022/01/07	49.1	299.93	5	304.10	300.00	44.1	3,861	1.14%
2022/01/06	20	307.48	4	306.13	307.50	16	3,846	0.42%
2022/01/05	0.1	312.23	3	311.78	306.00	-2.9	3,848	-0.08%
2022/01/04	1	316.01	1	320.50	317.00	0	3,814	0.00%
2022/01/03	1	322.40	2	319.75	321.00	-1	3,797	-0.03%
2021/12/30	4	322.00	121	320.38	320.00	-117	3,809	-3.07%	大賣/鉅額交易
2021/12/29	51	320.38	12.3	321.35	319.50	38.7	3,825	1.01%
2021/12/28	2	321.75	2	323.00	322.00	0	3,868	0.00%
2021/12/27	9	321.72	2	323.00	320.50	7	3,900	0.18%
2021/12/24	49	320.92	7	323.71	320.50	42	3,935	1.07%
2021/12/23	3	323.67	2	323.26	320.50	1	3,951	0.02%
2021/12/22	8	330.81	5.2	329.46	321.50	2.8	3,997	0.07%
2021/12/21	5	321.90	5	324.00	325.50	0	3,980	0.00%
2021/12/20	6	325.33	8	332.75	323.00	-2	3,956	-0.05%
2021/12/17	266.1	332.15	55.6	330.32	332.00	210.4	3,915	5.37%	大買/鉅額交易
2021/12/16	32	317.74	28.1	315.47	324.00	4	3,764	0.11%
2021/12/15	28	300.54	2.1	293.46	305.00	25.9	3,654	0.71%
2021/12/14	4.1	293.81	41.1	292.28	289.50	-36.9	3,658	-1.01%
2021/12/13	8	302.63	0	304.50	301.50	8	3,658	0.22%
2021/12/10	15.1	301.99	5.1	299.79	300.00	10.1	3,706	0.27%
2021/12/09	9.1	306.45	15	307.46	301.00	-6	3,716	-0.16%
2021/12/08	57.1	309.88	3	310.00	311.00	54	3,699	1.46%
2021/12/07	57.1	305.09	14	305.57	306.00	43	3,700	1.16%
2021/12/06	15	298.80	10	299.90	298.50	5	3,703	0.14%
2021/12/03	12.2	301.50	15.1	301.41	298.00	-3	3,750	-0.08%
2021/12/02	26.5	295.99	17.2	296.15	298.00	9.3	3,762	0.25%
2021/12/01	32.1	290.32	13	288.15	292.50	19.1	3,835	0.50%
2021/11/30	3	282.00	0	0.00	280.50	3	3,814	0.08%
2021/11/29	3.4	268.29	4	270.38	277.50	-0.7	3,903	-0.02%
2021/11/26	1	279.00	5	279.20	276.00	-4	3,945	-0.10%
2021/11/25	2.3	282.57	6	282.34	281.00	-3.7	4,011	-0.09%
2021/11/24	9	285.56	4	282.50	287.00	5	4,042	0.12%
2021/11/23	100.1	281.57	27	284.55	281.50	73.1	4,097	1.78%
2021/11/22	4.1	296.77	1	298.50	293.50	3.1	4,133	0.07%
2021/11/19	17.1	293.74	28	296.14	292.00	-11	4,185	-0.26%
2021/11/18	153.1	296.61	38	298.34	295.00	115.1	4,226	2.72%	大買/鉅額交易
2021/11/17	128	291.92	10.1	286.36	294.50	117.9	4,156	2.84%	大買/鉅額交易
2021/11/16	99	281.06	4.1	281.54	279.50	94.9	4,088	2.32%
2021/11/15	3	285.83	11	283.23	282.00	-8	4,145	-0.19%
2021/11/12	12.1	276.00	5	278.30	275.00	7.1	4,275	0.17%
2021/11/11	5	273.50	5	274.70	273.50	0	4,337	0.00%
2021/11/10	7.9	277.63	14.1	277.36	277.00	-6.2	4,362	-0.14%
2021/11/09	43.3	276.73	5.5	277.45	274.50	37.7	4,386	0.86%
2021/11/08	12	269.75	24.1	269.33	269.00	-12.1	4,397	-0.28%
2021/11/05	114	267.33	9	262.28	267.00	105	4,471	2.35%	大買/鉅額交易
2021/11/04	7.4	253.58	4	255.50	258.00	3.4	4,509	0.08%
2021/11/03	4	251.23	8	251.19	251.50	-4	4,568	-0.09%
2021/11/02	2.1	246.86	42.1	256.17	241.50	-40	4,599	-0.87%
2021/11/01	10.1	261.32	2	262.25	256.50	8.1	4,606	0.18%
2021/10/29	5.1	270.76	35	272.51	266.50	-29.9	4,638	-0.64%
2021/10/28	39.1	260.65	12.1	262.28	262.00	27	4,625	0.58%
2021/10/27	16.1	254.62	11	250.64	255.50	5.1	4,724	0.11%
2021/10/26	34	254.72	3	252.50	250.00	31	4,991	0.62%
2021/10/25	0	0.00	4	242.50	245.50	-4	5,128	-0.08%
2021/10/22	70	244.43	6.1	242.23	246.00	63.9	5,276	1.21%
2021/10/21	12.1	246.77	7	246.07	238.50	5.1	5,459	0.09%
2021/10/20	155	235.69	2	233.50	239.50	153	5,474	2.79%	大買/鉅額交易
2021/10/19	3	231.84	100	231.70	233.00	-97	5,619	-1.73%
2021/10/18	0	0.00	2	225.75	225.00	-2	5,803	-0.03%
2021/10/15	1	229.00	1	231.00	229.50	0	5,886	0.00%
2021/10/14	2	221.75	1	222.00	224.00	1	5,979	0.02%
2021/10/13	0	224.91	1	222.00	219.00	-1	6,072	-0.02%
2021/10/12	0	230.36	0	0.00	226.50	0	6,150	0.00%
2021/10/08	1	236.99	0	0.00	234.00	1	6,171	0.02%
2021/10/07	1	235.00	0	0.00	236.00	1	6,198	0.02%
2021/10/06	3	229.17	0	0.00	226.50	3	6,219	0.05%
2021/10/05	1.1	232.01	63.1	232.02	234.00	-62	6,220	-1.00%
2021/10/04	6	228.50	8	231.38	225.50	-2	6,212	-0.03%
2021/10/01	2	240.00	1	244.00	238.50	1	6,222	0.02%
2021/09/30	0	242.00	1	242.50	244.00	-1	6,236	-0.02%
2021/09/29	4.1	240.55	221	240.30	238.00	-216.9	6,259	-3.47%	大賣/鉅額交易
2021/09/28	2	251.76	2	257.25	251.50	0	6,289	0.00%
2021/09/27	1	261.00	0	0.00	261.00	1	6,334	0.02%
2021/09/24	1	259.50	374	261.12	259.50	-373	6,423	-5.81%	大賣/鉅額交易
2021/09/23	0	260.00	2	256.25	255.50	-2	6,562	-0.03%
2021/09/22	92	257.96	3	258.17	260.00	89	6,609	1.35%
2021/09/17	2	267.75	1	268.00	268.00	1	6,628	0.02%
2021/09/16	2	261.25	3	263.50	262.00	-1	6,603	-0.02%
2021/09/15	2.1	253.58	1	257.50	259.00	1.1	6,598	0.02%
2021/09/14	17	264.47	0	0.00	265.00	17	6,601	0.26%
2021/09/13	1	264.17	0	0.00	264.00	1	6,631	0.02%
2021/09/10	1.1	270.83	0	0.00	273.00	1.1	6,664	0.02%
2021/09/09	0.2	270.25	0	0.00	267.50	0.2	6,652	0.00%
2021/09/08	54.2	266.86	10	264.50	263.50	44.2	6,629	0.67%
2021/09/07	2	262.25	3	264.67	261.00	-1	6,637	-0.02%
2021/09/06	7.1	263.67	20	262.28	256.00	-12.9	6,635	-0.20%
2021/09/03	3	280.50	20	281.40	279.50	-17	6,547	-0.26%
2021/09/02	12.3	288.46	45	289.74	284.50	-32.7	6,613	-0.49%
2021/09/01	5	295.30	204	291.39	300.00	-199	6,627	-3.00%	大賣/鉅額交易
2021/08/31	1	294.57	260	295.77	295.00	-259	6,708	-3.86%	大賣/鉅額交易
2021/08/30	12	297.08	161	296.85	301.00	-149	6,707	-2.22%	大賣/鉅額交易
2021/08/27	8.2	299.50	101	297.56	299.00	-92.8	6,736	-1.38%	大賣/
2021/08/26	10	310.84	5	304.40	300.50	5	6,732	0.07%
2021/08/25	1	307.00	94	310.49	309.00	-93	6,766	-1.37%
2021/08/24	1	316.02	10	319.05	314.00	-9	6,874	-0.13%
2021/08/23	2.2	330.80	0	336.50	332.50	2.1	6,958	0.03%
2021/08/20	0.1	324.60	5	318.50	323.50	-5	7,014	-0.07%
2021/08/19	2	333.46	15	321.47	314.50	-13	7,030	-0.18%
2021/08/18	8.1	329.53	39	316.34	335.00	-30.9	7,063	-0.44%
2021/08/17	0	336.00	48.2	335.66	327.50	-48.2	7,098	-0.68%
2021/08/16	1	341.50	13	348.31	352.00	-12	7,156	-0.17%
2021/08/13	14.1	354.04	29.1	356.12	350.00	-15.1	7,179	-0.21%
2021/08/12	20.5	369.03	9.5	368.58	369.50	11	7,299	0.15%
2021/08/11	13.1	364.89	45	364.21	365.00	-31.9	7,450	-0.43%
2021/08/10	23	374.44	128.6	376.87	379.50	-105.6	7,468	-1.41%	大賣/鉅額交易
2021/08/09	61.1	373.67	27	367.65	363.50	34.1	7,435	0.46%
2021/08/06	2	385.00	2	387.75	393.00	0	7,460	0.00%
2021/08/05	11.3	389.79	5	384.00	389.00	6.3	7,524	0.08%
2021/08/04	19.1	388.39	210	387.17	393.50	-190.9	7,638	-2.50%	大賣/鉅額交易
2021/08/03	2.1	389.49	15	397.20	391.50	-12.9	7,642	-0.17%
2021/08/02	14.2	401.23	180.1	398.09	398.50	-165.9	7,647	-2.17%	大賣/鉅額交易
2021/07/30	279	388.62	192	390.16	384.00	87	7,545	1.15%	大買/大賣/
2021/07/29	77	361.50	86.1	360.58	367.50	-9.1	7,392	-0.12%
2021/07/28	124.5	348.55	84	356.48	344.00	40.4	7,293	0.55%	大買/
2021/07/27	561	380.93	57	368.21	382.00	504	7,221	6.98%	大買/鉅額交易
2021/07/26	127.2	363.06	71	366.16	366.50	56.2	7,111	0.79%	大買/
2021/07/23	171.2	337.92	26.1	336.70	333.50	145.2	7,111	2.04%	大買/鉅額交易
2021/07/22	186	326.62	23.2	327.96	335.00	162.9	7,145	2.28%	大買/鉅額交易
2021/07/21	303.1	312.97	3	315.66	314.00	300.1	7,007	4.28%	大買/鉅額交易
2021/07/20	48	307.24	29	303.98	303.00	19	7,035	0.27%
2021/07/19	210	316.72	8	315.81	318.00	202	7,030	2.87%	大買/鉅額交易
2021/07/16	34	316.96	16	315.50	311.50	18	7,035	0.26%
2021/07/15	18.2	305.56	5	302.10	307.50	13.2	7,023	0.19%
2021/07/14	19	300.18	14	294.64	300.00	5	7,092	0.07%
2021/07/13	5	304.90	43	302.28	298.50	-38	7,101	-0.54%
2021/07/12	1	312.00	8	312.31	311.00	-7	7,101	-0.10%
2021/07/09	13	313.27	7	312.00	314.50	6	7,116	0.08%
2021/07/08	5	318.70	26	314.06	314.00	-21	7,129	-0.29%
2021/07/07	20	320.83	97	321.71	314.00	-77	7,114	-1.08%
2021/07/06	8	325.13	30	316.38	318.50	-22	7,118	-0.31%
2021/07/05	80	322.23	17	317.65	319.50	63	7,090	0.89%
2021/07/02	29.1	308.47	25	306.92	310.50	4.1	7,089	0.06%
2021/07/01	117.1	303.85	26.8	303.91	302.50	90.3	7,069	1.28%	大買/
2021/06/30	207.8	309.51	25.4	303.31	313.00	182.4	7,006	2.60%	大買/鉅額交易
2021/06/29	278.1	294.88	12	292.92	288.00	266.1	6,862	3.88%	大買/鉅額交易
2021/06/28	18	288.56	5.5	285.76	291.00	12.5	6,829	0.18%
2021/06/25	13	286.00	1	286.00	285.00	12	6,803	0.18%
2021/06/24	0	0.00	1	282.00	283.50	-1	6,817	-0.01%
2021/06/23	13	282.92	2.3	280.33	284.50	10.8	6,836	0.16%
2021/06/22	82.3	273.21	19.2	272.76	272.50	63.1	6,836	0.92%
2021/06/21	50.5	276.87	35.1	276.26	276.50	15.4	6,795	0.23%
2021/06/18	2	293.23	5	286.70	285.00	-3	6,789	-0.04%
2021/06/17	19.2	286.52	5	283.40	291.50	14.2	6,809	0.21%
2021/06/16	103.3	292.40	31	292.05	288.50	72.3	6,891	1.05%	大買/
2021/06/15	89	297.07	8	296.31	298.00	81	6,932	1.17%
2021/06/11	7	289.00	2	289.50	291.50	5	6,944	0.07%
2021/06/10	23	296.26	31	299.26	292.00	-8	7,063	-0.11%
2021/06/09	254	290.89	63.4	290.68	292.00	190.6	6,988	2.73%	大買/鉅額交易
2021/06/08	67	292.37	55	289.32	284.00	12	6,906	0.17%
2021/06/07	64	278.77	77	277.10	281.50	-13	6,779	-0.19%
2021/06/04	125	281.94	10	284.20	282.50	115	6,695	1.72%	大買/鉅額交易
2021/06/03	62	277.21	161	277.98	277.00	-99	6,647	-1.49%	大賣/
2021/06/02	8	276.44	21	277.88	274.00	-13	6,584	-0.20%
2021/06/01	69.1	294.08	38	293.39	287.00	31.1	6,507	0.48%
2021/05/31	51	283.75	12	280.29	288.50	39	6,388	0.61%
2021/05/28	7	264.86	9	266.00	266.00	-2	6,354	-0.03%
2021/05/27	5	260.70	11	258.36	256.50	-6	6,303	-0.10%
2021/05/26	22	262.25	12	261.46	260.00	10	6,397	0.16%
2021/05/25	40	271.81	6	271.92	270.00	34	6,366	0.53%
2021/05/24	122.1	262.57	76.5	263.71	261.00	45.6	6,170	0.74%	大買/
2021/05/21	1	234.00	11	236.82	240.00	-10	6,019	-0.17%
2021/05/20	143.2	242.16	7	239.07	234.50	136.2	5,941	2.29%	大買/鉅額交易
2021/05/19	17.2	253.97	22	255.32	260.00	-4.8	5,755	-0.08%
2021/05/18	8	240.00	1,085	238.28	238.00	-1,077	5,525	-19.49%	大賣/鉅額交易
2021/05/17	161	229.33	58	220.32	225.00	103	5,407	1.91%	大買/鉅額交易
2021/05/14	126.5	247.04	6	241.67	234.00	120.5	5,313	2.27%	大買/鉅額交易
2021/05/13	20	223.68	43	226.66	229.00	-23	5,167	-0.45%
2021/05/12	21	226.12	947	225.11	221.00	-926	5,022	-18.44%	大賣/鉅額交易
2021/05/11	12	240.25	219	237.08	236.00	-207	4,829	-4.29%	大賣/鉅額交易
2021/05/10	19.1	271.58	234	265.44	262.00	-214.9	4,745	-4.53%	大賣/鉅額交易
2021/05/07	36	271.22	19	266.00	279.50	17	4,646	0.37%
2021/05/06	38	266.30	69.1	261.69	257.50	-31.1	4,543	-0.68%
2021/05/05	7	285.00	30.3	285.50	275.00	-23.3	4,395	-0.53%
2021/05/04	30	298.37	93	300.38	303.50	-63	4,306	-1.46%
2021/05/03	60	314.66	71.1	307.42	311.50	-11.1	4,231	-0.26%
2021/04/29	14	322.79	389	324.91	314.50	-375	4,165	-9.00%	大賣/鉅額交易
2021/04/28	58	330.33	46	329.92	326.50	12	4,074	0.29%
2021/04/27	25.1	312.54	228	311.22	309.50	-202.9	3,885	-5.22%	大賣/鉅額交易
2021/04/26	33	310.80	31	309.13	317.50	2	3,835	0.05%
2021/04/23	61	285.27	24	291.40	300.00	37	3,752	0.99%
2021/04/22	92	285.17	512	282.18	273.00	-420	3,717	-11.30%	大賣/鉅額交易
2021/04/21	114	272.71	30	271.08	276.50	84	3,642	2.31%	大買/
2021/04/20	51	264.78	21	261.40	261.00	30	3,656	0.82%
2021/04/19	44.2	250.14	4	254.38	247.00	40.2	3,569	1.12%
2021/04/16	183	246.00	74	244.57	245.50	109	3,584	3.04%	大買/鉅額交易
2021/04/15	27	236.48	21	235.21	237.00	6	3,576	0.17%
2021/04/14	11	224.18	24	225.79	227.00	-13	3,562	-0.36%
2021/04/13	74.2	236.59	35	237.06	232.00	39.1	3,549	1.10%
2021/04/12	75	239.29	156.1	239.63	235.50	-81.1	3,591	-2.26%	大賣/
2021/04/09	16.3	254.27	30	254.57	253.50	-13.8	3,558	-0.39%
2021/04/08	206	259.86	50.1	262.29	256.50	156	3,553	4.39%	大買/鉅額交易
2021/04/07	17	252.35	8	249.94	253.00	9	3,483	0.26%
2021/04/06	205	244.09	24	242.27	243.00	181	3,490	5.19%	大買/鉅額交易
2021/04/01	4	234.38	22	235.86	233.50	-18	3,549	-0.51%
2021/03/31	15	246.67	13	243.36	239.00	2	3,541	0.06%
2021/03/30	86	239.94	38	240.17	239.00	48	3,532	1.36%
2021/03/29	63.3	239.36	7	238.14	242.00	56.3	3,543	1.59%
2021/03/26	11	239.00	6	237.42	236.00	5	3,604	0.14%
2021/03/25	145	235.72	0	0.00	235.50	145	3,622	4.00%	大買/鉅額交易
2021/03/24	1	231.50	6	231.75	233.50	-5	3,630	-0.14%
2021/03/23	7.1	238.72	346.2	229.97	230.50	-339.1	3,649	-9.29%	大賣/鉅額交易
2021/03/22	5.1	247.39	6	242.75	239.00	-1	3,672	-0.03%
2021/03/19	7.1	240.31	180	236.06	243.50	-173	3,623	-4.77%	大賣/鉅額交易
2021/03/18	589	237.61	27	234.20	235.00	562	3,529	15.92%	大買/鉅額交易
2021/03/17	45.1	223.07	18	227.33	223.00	27.1	3,487	0.78%
2021/03/16	127.1	219.59	104	220.68	227.00	23.1	3,396	0.68%	大買/大賣/
2021/03/15	366	210.25	14	208.54	211.00	352	3,219	10.93%	大買/鉅額交易
2021/03/12	710	202.52	2	200.50	203.00	708	3,156	22.43%	大買/鉅額交易
2021/03/11	2	195.50	14	196.96	195.00	-12	3,128	-0.38%
2021/03/10	9	194.17	1	192.96	190.00	8	3,098	0.26%
2021/03/09	2	191.00	0	0.00	190.00	2	3,097	0.06%
2021/03/05	5	193.94	2	196.25	200.00	3	3,046	0.10%
2021/03/04	28	205.14	9	205.11	201.50	19	2,995	0.63%
2021/03/03	27.2	207.44	86	205.99	208.00	-58.8	2,919	-2.01%
2021/03/02	37	211.64	9	211.67	212.50	28	2,772	1.01%
2021/02/26	64	191.63	28	188.38	193.50	36	2,719	1.32%
2021/02/25	28	191.55	13.3	179.94	192.50	14.7	2,535	0.58%
2021/02/24	38	178.67	21	175.02	175.00	17	2,448	0.69%
2021/02/23	2	173.48	5	173.40	173.50	-3	2,411	-0.12%
2021/02/22	11	177.05	7	176.14	175.50	4	2,407	0.17%
2021/02/19	0	0.00	11	174.59	175.00	-11	2,392	-0.46%
2021/02/18	3	172.33	0	0.00	173.50	3	2,384	0.13%
2021/02/17	83	172.83	0	0.00	175.50	83	2,378	3.49%
2021/02/05	105	168.27	4	167.38	168.00	101	2,337	4.32%	大買/鉅額交易
2021/02/04	13	163.69	4	164.00	163.50	9	2,314	0.39%
2021/02/03	5	164.50	3	164.50	164.50	2	2,313	0.09%
2021/02/02	3	163.00	0	0.00	163.00	3	2,317	0.13%
2021/02/01	5	161.10	0	0.00	161.00	5	2,329	0.21%
2021/01/29	8	163.44	5	164.00	160.50	3	2,312	0.13%
2021/01/28	1	165.00	13	167.42	165.50	-12	2,295	-0.52%
2021/01/27	0	0.00	1	169.00	170.00	-1	2,285	-0.04%
2021/01/26	3	169.50	0	0.00	167.50	3	2,279	0.13%
2021/01/25	9	171.50	15	174.20	171.50	-6	2,264	-0.26%
2021/01/22	19	177.18	16	172.94	178.00	3	2,231	0.13%
2021/01/21	23	172.48	5	169.50	171.50	18	2,189	0.82%
2021/01/20	0	0.00	2	172.00	170.00	-2	2,158	-0.09%
2021/01/19	0	0.00	1	176.50	175.50	-1	2,126	-0.05%
2021/01/18	358	176.45	10	174.00	177.00	348	2,101	16.56%	大買/鉅額交易
2021/01/15	11	172.77	151	172.05	175.00	-140	2,070	-6.76%	大賣/鉅額交易
2021/01/14	47	173.33	20	173.50	172.00	27	2,011	1.34%
2021/01/13	460	168.56	6	170.00	170.50	454	1,965	23.10%	大買/鉅額交易
2021/01/12	20.3	165.86	10	166.85	164.00	10.3	1,858	0.55%
2021/01/11	17	171.44	15	168.23	166.50	2	1,834	0.11%
2021/01/08	2	164.50	22	163.50	165.00	-20	1,761	-1.14%
2021/01/07	0	165.50	1	165.00	165.00	-1	1,717	-0.06%
2021/01/06	1	163.50	17	165.82	163.50	-16	1,680	-0.95%
2021/01/05	49	167.03	30	165.83	167.00	19	1,638	1.16%
2021/01/04	1	160.00	7	162.00	163.00	-6	1,561	-0.38%
2020/12/31	117	163.50	8	162.69	162.50	109	1,530	7.12%	大買/鉅額交易
2020/12/30	27	161.67	19	160.66	161.50	8	1,494	0.54%
2020/12/29	14	163.54	56	162.99	161.00	-42	1,469	-2.86%
2020/12/28	36	164.04	28	164.27	164.00	8	1,398	0.57%
2020/12/25	7	160.00	21	160.57	159.00	-14	1,290	-1.08%
2020/12/24	2	160.00	32	162.00	160.00	-30	1,257	-2.39%
2020/12/23	312	158.53	11	158.14	158.50	301	1,215	24.77%	大買/鉅額交易
2020/12/22	104	160.67	57	160.63	154.50	47	1,175	4.00%	大買/
2020/12/21	63	155.31	72	155.18	156.00	-9	1,081	-0.83%
2020/12/18	26	151.73	48	152.58	153.50	-22	1,012	-2.17%
2020/12/17	13	149.96	27	149.61	150.00	-14	948	-1.48%
2020/12/16	32	148.66	38	148.86	147.50	-6	910	-0.66%
2020/12/15	102	141.67	4	141.63	143.00	98	814	12.03%	大買/
2020/12/14	6	142.17	20	142.83	141.00	-14	787	-1.78%
2020/12/11	58	145.56	51	144.05	145.00	7	761	0.92%
2020/12/10	0	0.00	7	139.79	139.00	-7	683	-1.02%
2020/12/09	6	141.08	0	0.00	141.00	6	682	0.88%
2020/12/04	1	137.50	2	138.00	137.50	-1	642	-0.16%
2020/12/02	0	0.00	1	139.50	138.50	-1	643	-0.16%
2020/12/01	3	139.50	0	0.00	140.50	3	646	0.46%
2020/11/30	4	138.50	0	0.00	140.00	4	664	0.60%
2020/11/27	5	139.50	10	140.50	141.00	-5	709	-0.70%
2020/11/26	1	138.00	1	138.50	138.50	0	719	0.00%
2020/11/25	75	137.87	0	0.00	137.00	75	734	10.21%
2020/11/24	48	139.16	0	0.00	138.00	48	765	6.27%
2020/11/23	1	138.00	0	0.00	138.00	1	772	0.13%
2020/11/16	0	0.00	3	136.50	137.00	-3	853	-0.35%
2020/11/13	10	135.00	1	135.00	134.50	9	854	1.05%
2020/11/12	0	0.00	1	134.50	134.50	-1	860	-0.12%
2020/11/09	4	132.50	0	0.00	132.50	4	863	0.46%
2020/11/03	0	0.00	3	125.33	126.00	-3	987	-0.30%
2020/10/29	2	126.00	0	0.00	127.50	2	1,042	0.19%
2020/10/28	1	128.00	0	0.00	128.00	1	1,075	0.09%
2020/10/27	1	130.00	71	130.34	130.00	-70	1,122	-6.24%
2020/10/26	1	130.00	0	0.00	130.50	1	1,142	0.09%
2020/10/23	0	0.00	70	130.18	130.50	-70	1,162	-6.02%
2020/10/22	1	131.00	5	128.00	131.00	-4	1,185	-0.34%
2020/10/21	1	130.00	0	0.00	130.50	1	1,208	0.08%
2020/10/20	0	0.00	12	129.50	130.00	-12	1,237	-0.97%
2020/10/19	1	129.00	1	128.50	129.00	0	1,264	0.00%
2020/10/16	1	127.50	0	0.00	127.50	1	1,279	0.08%
2020/10/15	72	129.97	0	0.00	129.00	72	1,306	5.51%
2020/10/13	1	129.00	0	0.00	129.00	1	1,343	0.07%
2020/10/12	2	127.50	0	0.00	127.00	2	1,345	0.15%
2020/10/08	2	130.00	2	129.75	130.00	0	1,354	0.00%
2020/10/07	1	131.50	6	131.50	132.00	-5	1,358	-0.37%
2020/10/06	8	134.19	1	134.00	133.00	7	1,369	0.51%
2020/10/05	1	131.50	1	131.00	131.50	0	1,396	0.00%
2020/09/30	0	0.00	1	129.50	130.50	-1	1,477	-0.07%
2020/09/29	2	129.00	0	0.00	129.00	2	1,508	0.13%
2020/09/28	1	128.50	0	0.00	130.00	1	1,578	0.06%
2020/09/25	1	126.50	1	126.50	126.50	0	1,651	0.00%
2020/09/24	2	130.00	9	132.33	129.50	-7	1,656	-0.42%
2020/09/22	0	0.00	9	136.83	136.50	-9	1,682	-0.53%
2020/09/21	2	138.50	0	0.00	138.50	2	1,680	0.12%
2020/09/18	0	0.00	2	143.25	142.50	-2	1,688	-0.12%
2020/09/17	2	144.25	0	0.00	143.00	2	1,712	0.12%
2020/09/16	5	143.00	50	143.12	142.00	-45	1,735	-2.59%
2020/09/15	0	0.00	1	142.50	142.50	-1	1,749	-0.06%
2020/09/14	1	141.00	0	0.00	142.00	1	1,799	0.06%
2020/09/11	0	0.00	4	141.25	141.00	-4	1,819	-0.22%
2020/09/09	0	0.00	1	144.00	144.00	-1	1,915	-0.05%
2020/09/07	1	144.00	1	143.50	143.00	0	1,997	0.00%
2020/09/04	0	0.00	8	141.00	144.00	-8	2,148	-0.37%
2020/09/03	0	0.00	7	144.86	142.50	-7	2,281	-0.31%
2020/09/02	11	150.86	3	150.00	146.00	8	2,309	0.35%
2020/09/01	0	0.00	1	145.00	145.00	-1	2,386	-0.04%
2020/08/31	24	147.58	5	146.70	144.00	19	2,438	0.78%
2020/08/28	4	147.38	1	146.50	146.50	3	2,489	0.12%
2020/08/27	0	0.00	1	142.50	142.50	-1	2,510	-0.04%
2020/08/26	0	0.00	52	142.66	144.00	-52	2,542	-2.05%
2020/08/25	3	142.33	0	0.00	141.00	3	2,556	0.12%
2020/08/24	1	135.00	0	0.00	134.50	1	2,585	0.04%
2020/08/21	0	0.00	50	131.59	132.00	-50	2,793	-1.79%
2020/08/20	4	130.00	5	132.30	130.00	-1	2,841	-0.04%
2020/08/19	0	0.00	1	137.00	137.50	-1	2,890	-0.03%
2020/08/17	1	143.50	0	0.00	143.50	1	2,956	0.03%
2020/08/14	1	143.00	0	0.00	143.50	1	3,019	0.03%
2020/08/11	0	0.00	200	141.94	141.50	-200	3,208	-6.23%	大賣/鉅額交易
2020/08/10	42	145.15	11	149.23	145.00	31	3,189	0.97%
2020/08/07	10	153.80	7	151.36	150.50	3	3,168	0.09%
2020/08/06	4	151.25	19	149.68	149.00	-15	3,121	-0.48%
2020/08/05	12	147.50	24	147.13	148.00	-12	3,108	-0.39%
2020/08/04	27	142.81	0	0.00	143.50	27	3,131	0.86%
2020/08/03	6	144.33	16	147.97	144.00	-10	3,174	-0.32%
2020/07/31	16	149.78	4	149.75	150.00	12	3,178	0.38%
2020/07/30	1	141.50	0	0.00	143.00	1	3,146	0.03%
2020/07/29	10	145.60	2	146.50	147.00	8	3,152	0.25%
2020/07/28	2	148.00	17	148.41	145.50	-15	3,158	-0.47%
2020/07/27	25	155.18	28	151.50	151.50	-3	3,174	-0.09%
2020/07/24	0	0.00	29	156.78	155.50	-29	3,196	-0.91%
2020/07/23	11	160.23	5	159.30	159.50	6	3,178	0.19%
2020/07/22	4	157.63	36	157.35	157.50	-32	3,166	-1.01%
2020/07/21	20	156.50	14	157.04	156.50	6	3,173	0.19%
2020/07/20	30	158.28	10	157.20	158.00	20	3,167	0.63%
2020/07/17	11	159.50	2	158.75	157.00	9	3,173	0.28%
2020/07/16	0	0.00	4	156.00	156.00	-4	3,175	-0.13%
2020/07/14	2	156.50	0	0.00	156.50	2	3,192	0.06%
2020/07/13	0	0.00	11	155.41	155.50	-11	3,203	-0.34%
2020/07/10	8	155.75	6	157.00	155.00	2	3,237	0.06%
2020/07/09	2	159.75	11	161.68	159.50	-9	3,225	-0.28%
2020/07/08	18	157.03	1	156.50	156.50	17	3,160	0.54%
2020/07/07	74	158.54	15	160.13	157.50	59	3,150	1.87%
2020/07/06	7	159.50	6	158.83	162.50	1	3,119	0.03%
2020/07/03	18	155.67	0	0.00	156.00	18	3,075	0.59%
2020/07/02	1	157.50	19	156.74	157.00	-18	3,129	-0.58%
2020/07/01	66	156.60	1	156.50	156.50	65	3,160	2.06%
2020/06/30	28	153.50	6	154.00	154.00	22	3,162	0.70%
2020/06/29	6	155.50	1	154.50	154.00	5	3,184	0.16%
2020/06/24	2	154.00	18	153.83	155.00	-16	3,191	-0.50%
2020/06/23	2	158.50	2	157.50	156.50	0	3,236	0.00%
2020/06/22	17	156.88	1	155.50	156.00	16	3,256	0.49%
2020/06/19	1	156.50	0	0.00	153.00	1	3,275	0.03%
2020/06/18	1	155.50	21	156.21	156.00	-20	3,260	-0.61%
2020/06/17	102	156.96	16	154.38	157.00	86	3,260	2.64%	大買/
2020/06/16	11	155.91	1	156.00	156.00	10	3,262	0.31%
2020/06/15	3	154.50	44	154.61	151.00	-41	3,277	-1.25%
2020/06/12	6	152.00	2	151.50	156.50	4	3,297	0.12%
2020/06/11	367	162.18	35	160.01	155.50	332	3,298	10.07%	大買/鉅額交易
2020/06/10	444	158.03	18	158.33	159.00	426	3,196	13.33%	大買/鉅額交易
2020/06/09	44	151.23	36	152.42	151.50	8	3,126	0.26%
2020/06/08	10	155.75	107	155.85	154.00	-97	3,145	-3.08%	大賣/
2020/06/05	10	153.65	9	152.89	155.50	1	3,046	0.03%
2020/06/04	62	149.91	42	150.15	150.50	20	3,019	0.66%
2020/06/03	6	154.83	3	154.33	153.50	3	2,996	0.10%
2020/06/02	4	154.25	4	152.13	152.00	0	2,976	0.00%
2020/06/01	2	154.25	110	152.79	153.00	-108	3,016	-3.58%	大賣/鉅額交易
2020/05/29	29	152.33	31	153.56	152.00	-2	3,039	-0.07%
2020/05/28	77	158.32	192	157.24	155.50	-115	3,012	-3.82%	大賣/鉅額交易
2020/05/27	15	150.83	13	150.35	150.00	2	2,838	0.07%
2020/05/26	14	149.75	93	149.12	148.00	-79	2,805	-2.82%
2020/05/25	24	145.35	154	146.09	147.50	-130	2,732	-4.76%	大賣/鉅額交易
2020/05/22	13	143.46	67	145.51	143.00	-54	2,720	-1.98%
2020/05/21	70	149.84	3	151.17	149.50	67	2,692	2.49%
2020/05/20	26	148.37	187	147.97	147.00	-161	2,648	-6.08%	大賣/鉅額交易
2020/05/19	75	148.54	12	145.42	152.00	63	2,576	2.45%
2020/05/18	7	139.50	0	0.00	138.50	7	2,507	0.28%
2020/05/15	1	142.50	3	141.00	142.00	-2	2,504	-0.08%
2020/05/14	0	0.00	11	145.95	143.00	-11	2,510	-0.44%
2020/05/13	7	148.79	5	146.50	148.50	2	2,525	0.08%
2020/05/12	2	150.50	5	147.70	147.50	-3	2,569	-0.12%
2020/05/11	7	152.57	73	151.29	149.50	-66	2,596	-2.54%
2020/05/08	304	149.58	9	147.28	148.50	295	2,577	11.44%	大買/鉅額交易
2020/05/07	8	142.50	2	138.50	144.50	6	2,526	0.24%
2020/05/06	10	143.50	3	142.83	142.00	7	2,509	0.28%
2020/05/05	6	144.75	1	144.50	142.50	5	2,498	0.20%
2020/05/04	10	144.25	17	143.79	144.00	-7	2,476	-0.28%
2020/04/30	15	144.97	15	143.67	146.50	0	2,455	0.00%
2020/04/29	8	141.31	2	138.50	139.00	6	2,416	0.25%
2020/04/28	0	0.00	1	137.00	136.50	-1	2,385	-0.04%
2020/04/27	23	136.26	100	136.51	136.00	-77	2,402	-3.21%
2020/04/24	2	135.75	4	135.25	135.50	-2	2,398	-0.08%
2020/04/23	7	134.50	3	133.00	134.50	4	2,387	0.17%
2020/04/22	4	130.50	2	128.75	132.00	2	2,371	0.08%
2020/04/21	0	0.00	23	129.54	128.50	-23	2,359	-0.97%
2020/04/20	4	134.50	0	0.00	133.50	4	2,351	0.17%
2020/04/17	8	135.56	11	134.32	132.50	-3	2,378	-0.13%
2020/04/16	0	0.00	14	130.50	133.00	-14	2,364	-0.59%
2020/04/15	11	135.05	1	133.50	133.00	10	2,349	0.43%
2020/04/14	3	131.67	6	132.00	132.50	-3	2,332	-0.13%
2020/04/13	2	132.00	3.6	130.61	129.00	-1.6	2,336	-0.07%
2020/04/10	2	130.50	2	128.00	131.50	0	2,333	0.00%
2020/04/09	2	131.00	180	129.31	128.50	-178	2,322	-7.66%	大賣/鉅額交易
2020/04/08	0	0.00	23	131.91	132.50	-23	2,296	-1.00%
2020/04/07	39	132.13	3	133.17	133.00	36	2,274	1.58%
2020/04/06	6	125.83	2	125.50	127.00	4	2,220	0.18%
2020/04/01	144	120.45	5	118.00	120.50	139	2,192	6.34%	大買/鉅額交易
2020/03/31	89	118.87	43	117.87	118.00	46	2,175	2.11%
2020/03/30	6	117.75	2	115.25	118.00	4	2,159	0.19%
2020/03/27	7	119.50	7	119.00	117.50	0	2,158	0.00%
2020/03/26	5	113.90	73	112.88	114.50	-68	2,113	-3.22%
2020/03/25	102	115.75	3	115.00	114.50	99	2,120	4.67%	大買/
2020/03/24	13	108.08	9	109.89	110.00	4	2,090	0.19%
2020/03/23	52	102.38	2	100.50	102.00	50	2,072	2.41%
2020/03/20	36	108.11	2	108.00	107.50	34	2,062	1.65%
2020/03/19	11	106.14	36	104.85	101.00	-25	2,023	-1.24%
2020/03/18	28	121.89	4	115.00	112.00	24	1,984	1.21%
2020/03/17	16	121.50	84	121.28	119.00	-68	1,933	-3.52%
2020/03/16	10	132.15	144	128.52	123.00	-134	1,898	-7.06%	大賣/鉅額交易
2020/03/13	1	132.00	163	128.19	133.00	-162	1,838	-8.81%	大賣/鉅額交易
2020/03/12	2	141.75	125	142.37	139.00	-123	1,783	-6.90%	大賣/鉅額交易
2020/03/11	4	155.50	13	155.54	151.00	-9	1,737	-0.52%
2020/03/10	13	155.42	0	0.00	156.50	13	1,731	0.75%
2020/03/09	1	160.00	5	156.60	151.00	-4	1,696	-0.24%
2020/03/06	36	162.97	23	162.22	162.50	13	1,661	0.78%
2020/03/05	72	161.92	10	161.00	162.00	62	1,640	3.78%
2020/03/04	39	154.79	150	153.86	155.00	-111	1,574	-7.05%	大賣/鉅額交易
2020/03/03	9	150.50	0	0.00	155.00	9	1,526	0.59%
2020/03/02	285	139.27	26	140.23	141.00	259	1,528	16.94%	大買/鉅額交易
2020/02/27	0	0.00	35	147.29	144.00	-35	1,495	-2.34%
2020/02/26	4	151.38	1	150.50	149.50	3	1,493	0.20%
2020/02/25	3	149.83	75	149.98	150.00	-72	1,496	-4.81%
2020/02/24	4	154.38	235	152.32	151.50	-231	1,489	-15.51%	大賣/鉅額交易
2020/02/21	1	156.50	2	157.25	156.00	-1	1,473	-0.07%
2020/02/20	0	0.00	4	160.63	159.50	-4	1,469	-0.27%
2020/02/19	10	163.85	114	161.46	162.00	-104	1,485	-7.00%	大賣/鉅額交易
2020/02/18	0	0.00	115	162.10	160.50	-115	1,480	-7.77%	大賣/鉅額交易
2020/02/17	181	165.27	82	164.98	164.00	99	1,473	6.72%	大買/
2020/02/14	349	166.96	13	166.46	166.00	336	1,477	22.73%	大買/鉅額交易
2020/02/13	4	169.63	23	166.63	164.00	-19	1,480	-1.28%
2020/02/12	36	164.44	19	162.11	166.50	17	1,456	1.17%
2020/02/11	4	157.63	62	156.56	157.00	-58	1,439	-4.03%
2020/02/10	16	154.59	22	152.95	155.50	-6	1,487	-0.40%
2020/02/07	18	158.67	8	156.88	157.50	10	1,538	0.65%
2020/02/06	15	153.93	26	153.00	154.50	-11	1,538	-0.71%
2020/02/04	0	0.00	3	151.17	152.00	-3	1,555	-0.19%
2020/02/03	7	145.50	3	146.50	148.50	4	1,620	0.25%
2020/01/31	9	155.72	6	152.17	154.50	3	1,624	0.18%
2020/01/30	1	151.00	11	155.27	151.00	-10	1,668	-0.60%
2020/01/20	0	0.00	358	166.94	167.00	-358	1,737	-20.61%	大賣/鉅額交易
2020/01/17	56	167.74	168	167.32	167.00	-112	1,762	-6.36%	大賣/鉅額交易
2020/01/16	6	169.00	1	168.50	169.00	5	1,796	0.28%
2020/01/15	3	168.67	9	168.39	168.00	-6	1,809	-0.33%
2020/01/14	2	169.25	4	168.38	170.50	-2	1,852	-0.11%
2020/01/13	33	164.95	1	163.00	168.50	32	1,957	1.63%
2020/01/10	55	161.50	240	161.78	161.50	-185	1,988	-9.30%	大賣/鉅額交易
2020/01/09	9	165.50	0	0.00	165.00	9	1,987	0.45%
2020/01/08	1	166.00	17	164.15	163.00	-16	2,010	-0.80%
2020/01/07	13	166.65	0	0.00	168.00	13	2,032	0.64%
2020/01/06	6	165.25	11	164.45	165.00	-5	2,034	-0.25%
2020/01/03	0	0.00	39	167.18	167.00	-39	2,067	-1.89%
2020/01/02	157	169.78	0	0.00	170.00	157	2,109	7.44%	大買/鉅額交易
2019/12/31	1	166.50	64	167.26	167.50	-63	2,127	-2.96%
2019/12/30	0	0.00	62	167.32	168.00	-62	2,226	-2.79%
2019/12/27	57	170.28	67	170.13	170.50	-10	2,271	-0.44%
2019/12/26	1	169.00	428	167.44	167.00	-427	2,332	-18.31%	大賣/鉅額交易
2019/12/25	15	169.03	51	167.33	168.50	-36	2,338	-1.54%
2019/12/24	9	168.78	7	167.36	166.50	2	2,346	0.09%
2019/12/23	0	0.00	39	172.95	170.00	-39	2,337	-1.67%
2019/12/20	278	172.26	5	170.40	173.00	273	2,325	11.74%	大買/鉅額交易
2019/12/19	7	169.36	6	168.83	169.00	1	2,291	0.04%
2019/12/18	12	170.25	72	169.24	167.50	-60	2,298	-2.61%
2019/12/17	1	170.00	9	169.50	169.00	-8	2,306	-0.35%
2019/12/16	15	169.67	1	169.50	170.00	14	2,323	0.60%
2019/12/13	111	170.49	16	169.84	170.50	95	2,384	3.98%	大買/
2019/12/12	2	169.00	7	167.64	167.50	-5	2,441	-0.20%
2019/12/11	2	169.00	2	168.50	168.50	0	2,493	0.00%
2019/12/10	3	171.67	0	0.00	171.00	3	2,572	0.12%
2019/12/09	1	171.00	8	171.56	171.00	-7	2,707	-0.26%
2019/12/06	31	175.03	24	174.15	176.00	7	2,721	0.26%
2019/12/05	15	172.97	12	172.96	174.00	3	2,741	0.11%
2019/12/04	3	170.50	2	167.50	169.00	1	2,772	0.04%
2019/12/03	7	167.93	2	166.50	169.50	5	2,904	0.17%
2019/12/02	10	167.85	0	0.00	166.50	10	2,910	0.34%
2019/11/29	6	169.33	4	171.50	169.00	2	2,942	0.07%
2019/11/28	1	174.00	20	175.53	174.00	-19	2,974	-0.64%
2019/11/27	170	176.81	10	176.75	178.00	160	2,989	5.35%	大買/鉅額交易
2019/11/26	12	173.83	6	173.67	172.50	6	2,983	0.20%
2019/11/25	8	173.88	3	173.00	173.00	5	3,003	0.17%
2019/11/22	2	171.50	13	170.23	171.00	-11	3,022	-0.36%
2019/11/21	12	168.13	2	168.50	170.00	10	3,064	0.33%
2019/11/20	0	0.00	5	168.40	168.00	-5	3,109	-0.16%
2019/11/19	4	170.88	16	169.72	169.50	-12	3,177	-0.38%
2019/11/18	18	170.72	9	170.33	170.00	9	3,235	0.28%
2019/11/15	2	167.50	10	166.00	166.00	-8	3,416	-0.23%
2019/11/14	0	0.00	2	166.25	165.50	-2	3,500	-0.06%
2019/11/13	11	168.41	18	168.58	168.00	-7	3,525	-0.20%
2019/11/12	29	169.45	15	169.13	172.50	14	3,555	0.39%
2019/11/11	12	165.58	6	163.25	164.50	6	3,555	0.17%
2019/11/08	8	170.88	5	170.50	170.00	3	3,568	0.08%
2019/11/07	13	169.27	22	169.36	172.00	-9	3,572	-0.25%
2019/11/06	13	182.08	8	178.88	175.50	5	3,547	0.14%
2019/11/05	1	178.50	0	0.00	181.00	1	3,536	0.03%
2019/11/04	1	181.00	13	181.96	181.50	-12	3,568	-0.34%
2019/11/01	4	183.13	0	0.00	183.50	4	3,571	0.11%
2019/10/31	12	181.83	307	182.85	182.00	-295	3,576	-8.25%	大賣/鉅額交易
2019/10/30	9	188.72	15	188.43	188.00	-6	3,537	-0.17%
2019/10/29	54	191.27	67	193.05	188.50	-13	3,583	-0.36%
2019/10/28	66	192.52	25	190.92	194.50	41	3,545	1.16%
2019/10/25	14	186.46	23	184.76	185.00	-9	3,470	-0.26%
2019/10/24	202	183.75	4	184.13	184.50	198	3,465	5.71%	大買/鉅額交易
2019/10/23	2	180.50	15	181.20	180.00	-13	3,461	-0.38%
2019/10/22	22	181.55	12	179.29	183.00	10	3,489	0.29%
2019/10/21	68	183.13	34	187.66	177.50	34	3,476	0.98%
2019/10/18	86	181.65	7	182.14	181.50	79	3,391	2.33%
2019/10/17	14	176.89	5	176.80	179.00	9	3,356	0.27%
2019/10/16	20	175.83	18	176.44	173.50	2	3,372	0.06%
2019/10/15	23	179.70	4	176.88	176.50	19	3,435	0.55%
2019/10/14	2	177.25	4	177.75	176.00	-2	3,465	-0.06%
2019/10/09	11	175.55	11	174.27	174.00	0	3,480	0.00%
2019/10/08	2	176.00	11	179.77	175.00	-9	3,501	-0.26%
2019/10/07	12	180.17	54	182.13	179.50	-42	3,551	-1.18%
2019/10/04	72	182.18	132	179.39	183.00	-60	3,546	-1.69%	大賣/
2019/10/03	23	174.67	2	175.75	177.00	21	3,465	0.61%
2019/10/02	35	171.34	45	173.07	170.50	-10	3,438	-0.29%
2019/10/01	19	170.58	20	171.00	171.00	-1	3,375	-0.03%
2019/09/27	0	0.00	9	166.89	166.50	-9	3,391	-0.27%
2019/09/26	18	173.19	5	173.00	170.00	13	3,409	0.38%
2019/09/25	0	0.00	1	172.50	174.50	-1	3,468	-0.03%
2019/09/24	3	175.17	15	174.97	171.50	-12	3,555	-0.34%
2019/09/23	3	174.50	10	175.00	175.50	-7	3,562	-0.20%
2019/09/20	5	170.30	12	171.58	174.00	-7	3,578	-0.20%
2019/09/19	15	171.03	52	170.37	171.00	-37	3,587	-1.03%
2019/09/18	2	171.50	24	169.17	169.00	-22	3,576	-0.62%
2019/09/17	178	176.39	46	176.46	174.50	132	3,519	3.75%	大買/鉅額交易
2019/09/16	304	178.87	41	177.21	174.50	263	3,476	7.57%	大買/鉅額交易
2019/09/12	27	176.94	42	174.60	178.00	-15	3,450	-0.43%
2019/09/11	90	172.59	23	170.83	174.00	67	3,446	1.94%
2019/09/10	18	166.50	15	165.13	164.00	3	3,438	0.09%
2019/09/09	1	164.00	12	164.50	164.50	-11	3,491	-0.32%
2019/09/06	9	164.72	15	161.80	165.00	-6	3,514	-0.17%
2019/09/05	258	161.83	11	162.00	164.00	247	3,564	6.93%	大買/鉅額交易
2019/09/04	7	155.00	0	0.00	154.50	7	3,461	0.20%
2019/09/03	6	156.42	130	154.22	153.50	-124	3,516	-3.53%	大賣/鉅額交易
2019/09/02	3	162.50	11	158.64	158.00	-8	3,536	-0.23%
2019/08/30	5	161.60	250	160.28	162.00	-245	3,525	-6.95%	大賣/鉅額交易
2019/08/29	2	163.00	27	159.54	158.50	-25	3,568	-0.70%
2019/08/28	10	160.40	0	0.00	161.00	10	3,608	0.28%
2019/08/27	40	159.98	1	164.00	160.50	39	3,630	1.07%
2019/08/26	6	159.50	0	0.00	158.50	6	3,671	0.16%
2019/08/23	18	162.86	22	165.59	162.00	-4	3,647	-0.11%
2019/08/22	210	166.90	17	165.35	167.00	193	3,616	5.34%	大買/鉅額交易
2019/08/21	37	164.54	36	162.79	164.00	1	3,559	0.03%
2019/08/20	58	164.28	72	164.96	162.50	-14	3,532	-0.40%
2019/08/19	291	157.03	10	153.50	158.00	281	3,401	8.26%	大買/鉅額交易
2019/08/16	8	145.06	54	143.55	144.00	-46	3,343	-1.38%
2019/08/15	41	142.80	2	139.50	144.50	39	3,412	1.14%
2019/08/14	25	143.38	17	142.38	140.50	8	3,452	0.23%
2019/08/13	18	142.25	36	142.43	141.50	-18	3,561	-0.51%
2019/08/12	8	141.19	6	141.17	140.50	2	3,602	0.06%
2019/08/08	7	140.36	7	139.57	140.50	0	3,614	0.00%
2019/08/07	2	137.50	1	137.00	136.50	1	3,610	0.03%
2019/08/06	4	126.75	25	128.94	132.00	-21	3,596	-0.58%
2019/08/05	7	135.50	1	135.50	134.50	6	3,560	0.17%
2019/08/02	0	0.00	41	134.90	135.00	-41	3,576	-1.15%
2019/08/01	31	137.02	27	136.57	138.50	4	3,594	0.11%
2019/07/31	51	136.73	207	136.38	136.50	-156	3,615	-4.32%	大賣/鉅額交易
2019/07/30	8	138.00	5	137.50	139.00	3	3,637	0.08%
2019/07/29	0	0.00	117	138.57	139.00	-117	3,652	-3.20%	大賣/鉅額交易
2019/07/26	200	141.02	15	140.03	142.00	185	3,683	5.02%	大買/鉅額交易
2019/07/25	125	139.38	1	137.00	139.00	124	3,713	3.34%	大買/鉅額交易
2019/07/24	16	137.56	194	137.22	136.00	-178	3,693	-4.82%	大賣/鉅額交易
2019/07/23	5	140.00	10	139.85	140.00	-5	3,673	-0.14%
2019/07/22	5	142.30	101	142.59	142.00	-96	3,666	-2.62%	大賣/
2019/07/19	101	143.49	5	143.90	145.00	96	3,637	2.64%	大買/
2019/07/18	82	142.04	6	143.67	140.00	76	3,661	2.08%
2019/07/17	15	145.40	22	146.00	144.00	-7	3,637	-0.19%
2019/07/16	80	143.97	6	145.00	145.50	74	3,555	2.08%
2019/07/15	1	140.00	32	140.42	141.00	-31	3,489	-0.89%
2019/07/12	116	144.81	33	144.56	145.50	83	3,468	2.39%	大買/
2019/07/11	52	141.66	39	141.03	144.00	13	3,420	0.38%
2019/07/10	8	137.50	5	137.70	138.00	3	3,334	0.09%
2019/07/09	75	135.51	4	135.63	136.50	71	3,325	2.14%
2019/07/08	44	136.44	2	136.50	135.00	42	3,331	1.26%
2019/07/05	1	135.50	322	135.02	135.00	-321	3,351	-9.58%	大賣/鉅額交易
2019/07/04	88	135.88	367	135.54	136.00	-279	3,367	-8.29%	大賣/鉅額交易
2019/07/03	7	137.07	20	137.78	135.00	-13	3,394	-0.38%
2019/07/02	201	139.10	53	139.57	139.00	148	3,368	4.39%	大買/鉅額交易
2019/07/01	388	135.95	10	137.35	137.50	378	3,320	11.38%	大買/鉅額交易
2019/06/28	76	130.84	168	130.76	130.00	-92	3,279	-2.80%	大賣/
2019/06/27	21	132.74	7	132.50	133.50	14	3,279	0.43%
2019/06/26	81	130.06	308	130.01	131.00	-227	3,271	-6.94%	大賣/鉅額交易
2019/06/25	1	133.50	17	133.47	130.00	-16	3,253	-0.49%
2019/06/24	0	0.00	1	132.00	132.50	-1	3,262	-0.03%
2019/06/21	110	133.22	18	132.81	132.50	92	3,280	2.80%	大買/
2019/06/20	119	135.45	17	135.29	135.50	102	3,286	3.10%	大買/鉅額交易
2019/06/19	23	135.07	22	135.18	135.50	1	3,267	0.03%
2019/06/18	15	133.67	342	135.32	132.00	-327	3,219	-10.16%	大賣/鉅額交易
2019/06/17	731	137.62	28	136.98	139.50	703	3,122	22.51%	大買/鉅額交易
2019/06/14	14	136.18	38	134.24	134.50	-24	3,062	-0.78%
2019/06/13	29	133.09	107	133.18	132.00	-78	3,052	-2.56%	大賣/
2019/06/12	60	131.52	8	130.19	131.50	52	3,045	1.71%
2019/06/11	13	132.19	410	134.64	131.00	-397	3,117	-12.74%	大賣/鉅額交易
2019/06/10	50	135.67	55	132.25	138.00	-5	3,118	-0.16%
2019/06/06	85	130.51	144	130.40	131.00	-59	3,121	-1.89%	大賣/
2019/06/05	323	132.31	187	131.58	133.50	136	3,167	4.29%	大買/大賣/鉅額交易
2019/06/04	8	130.25	10	128.10	129.00	-2	3,163	-0.06%
2019/06/03	2	128.50	13	122.85	128.00	-11	3,188	-0.34%
2019/05/31	379	124.85	83	123.10	126.00	296	3,148	9.40%	大買/鉅額交易
2019/05/30	9	117.50	0	0.00	118.00	9	3,106	0.29%
2019/05/29	1	114.50	5	113.60	114.50	-4	3,089	-0.13%
2019/05/28	3	116.33	2	115.50	117.00	1	3,074	0.03%
2019/05/27	1	115.00	5	112.60	115.00	-4	3,079	-0.13%
2019/05/24	328	122.46	310	116.71	115.00	18	3,064	0.59%	大買/大賣/
2019/05/23	1	120.50	113	120.10	120.50	-112	3,004	-3.73%	大賣/鉅額交易
2019/05/22	272	123.16	21	122.86	124.00	251	2,985	8.41%	大買/鉅額交易
2019/05/21	18	116.22	4	114.63	117.50	14	2,929	0.48%
2019/05/20	150	112.02	48	111.20	114.50	102	2,909	3.51%	大買/鉅額交易
2019/05/17	13	126.58	34	124.63	120.50	-21	2,905	-0.72%
2019/05/16	11	136.95	85	135.22	133.50	-74	2,836	-2.61%
2019/05/15	27	135.96	5	137.40	138.00	22	2,842	0.77%
2019/05/14	36	132.94	24	132.75	132.00	12	2,833	0.42%
2019/05/13	22	133.55	36	134.46	136.00	-14	2,812	-0.50%
2019/05/10	4	136.88	7	134.79	133.00	-3	2,812	-0.11%
2019/05/09	16	134.56	16	139.09	134.00	0	2,787	0.00%
2019/05/08	97	139.25	32	137.41	140.50	65	2,768	2.35%
2019/05/07	76	138.64	16	138.38	138.50	60	2,730	2.20%
2019/05/06	12	131.33	191	130.68	129.50	-179	2,681	-6.68%	大賣/鉅額交易
2019/05/03	135	135.54	12	131.17	135.50	123	2,654	4.63%	大買/鉅額交易
2019/05/02	20	131.38	6	129.92	130.50	14	2,607	0.54%
2019/04/30	3	128.50	0	0.00	127.00	3	2,573	0.12%
2019/04/29	5	130.50	2	130.50	128.00	3	2,621	0.11%
2019/04/26	8	133.06	5	134.00	132.50	3	2,669	0.11%
2019/04/25	21	136.71	9	136.72	138.50	12	2,666	0.45%
2019/04/24	31	139.53	9	138.44	138.50	22	2,700	0.81%
2019/04/23	11	135.82	2	135.00	134.50	9	2,676	0.34%
2019/04/22	4	136.75	15	137.37	134.00	-11	2,677	-0.41%
2019/04/19	6	136.75	11	135.77	137.00	-5	2,688	-0.19%
2019/04/18	7	135.93	1	135.50	135.50	6	2,720	0.22%
2019/04/17	3	134.33	9	135.56	133.50	-6	2,753	-0.22%
2019/04/16	5	136.90	6	136.33	136.00	-1	2,751	-0.04%
2019/04/15	1	134.00	0	0.00	135.50	1	2,771	0.04%
2019/04/12	0	0.00	1	136.00	135.50	-1	2,800	-0.04%
2019/04/11	5	138.50	118	138.20	138.00	-113	2,806	-4.03%	大賣/鉅額交易
2019/04/10	8	141.63	21	141.62	143.00	-13	2,756	-0.47%
2019/04/09	111	148.15	6	146.17	146.50	105	2,724	3.85%	大買/鉅額交易
2019/04/08	3	142.67	63	143.35	142.00	-60	2,680	-2.24%
2019/04/03	4	146.63	39	147.27	145.50	-35	2,675	-1.31%
2019/04/02	81	148.92	7	145.07	150.00	74	2,669	2.77%
2019/04/01	124	143.36	9	142.33	144.50	115	2,635	4.36%	大買/鉅額交易
2019/03/29	12	142.88	10	141.05	141.50	2	2,624	0.08%
2019/03/28	6	138.75	61	137.96	139.50	-55	2,637	-2.09%
2019/03/27	9	137.61	30	138.13	137.50	-21	2,646	-0.79%
2019/03/26	223	143.16	27	143.74	141.50	196	2,631	7.45%	大買/鉅額交易
2019/03/25	168	141.12	17	141.38	143.00	151	2,636	5.73%	大買/鉅額交易
2019/03/22	1	141.50	14	139.93	139.00	-13	2,599	-0.50%
2019/03/21	17	140.41	1	142.50	142.50	16	2,616	0.61%
2019/03/20	12	138.58	2	140.45	137.50	10	2,660	0.37%
2019/03/19	56	140.58	26	138.62	141.00	30	2,671	1.12%
2019/03/18	8	140.44	10	138.75	140.00	-2	2,711	-0.07%
2019/03/15	286	135.20	88	134.84	135.00	198	2,692	7.35%	大買/鉅額交易
2019/03/14	185	133.50	27	131.09	135.50	158	2,674	5.91%	大買/鉅額交易
2019/03/13	212	127.25	20	125.75	128.50	192	2,597	7.39%	大買/鉅額交易
2019/03/12	249	127.02	28	126.48	124.00	221	2,568	8.60%	大買/鉅額交易
2019/03/11	101	124.71	26	124.00	125.50	75	2,543	2.95%	大買/
2019/03/08	178	119.58	40	119.68	120.50	138	2,532	5.45%	大買/鉅額交易
2019/03/07	179	119.97	78	119.94	120.50	101	2,577	3.92%	大買/鉅額交易
2019/03/06	5	115.40	2	115.50	115.50	3	2,502	0.12%
2019/03/05	5	120.10	29	115.00	115.00	-24	2,530	-0.95%
2019/03/04	2	118.75	0	0.00	118.50	2	2,520	0.08%
2019/02/27	0	0.00	26	115.17	117.00	-26	2,548	-1.02%
2019/02/26	139	118.01	19	118.82	117.00	120	2,561	4.69%	大買/鉅額交易
2019/02/25	196	119.92	3	120.83	120.50	193	2,562	7.53%	大買/鉅額交易
2019/02/22	8	118.38	1	117.00	117.00	7	2,540	0.28%
2019/02/21	4	122.50	22	121.68	121.00	-18	2,527	-0.71%
2019/02/20	24	123.35	6	120.75	124.50	18	2,513	0.72%
2019/02/19	52	121.13	96	121.06	121.00	-44	2,534	-1.74%
2019/02/18	284	123.78	20	120.80	125.00	264	2,474	10.67%	大買/鉅額交易
2019/02/15	9	111.83	22	111.27	114.00	-13	2,362	-0.55%
2019/02/14	206	113.07	6	111.83	113.00	200	2,358	8.48%	大買/鉅額交易
2019/02/13	3	110.83	0	0.00	110.00	3	2,329	0.13%
2019/02/12	1	115.00	119	113.96	115.00	-118	2,322	-5.08%	大賣/鉅額交易
2019/02/11	8	112.19	0	0.00	113.00	8	2,399	0.33%
2019/01/30	0	0.00	70	109.36	110.00	-70	2,390	-2.93%
2019/01/29	0	0.00	177	109.70	110.00	-177	2,384	-7.42%	大賣/鉅額交易
2019/01/28	1	115.00	17	115.79	113.50	-16	2,380	-0.67%
2019/01/25	24	115.96	3	116.83	117.00	21	2,404	0.87%
2019/01/24	1	112.50	38	113.25	113.50	-37	2,390	-1.55%
2019/01/23	12	114.21	7	114.00	114.50	5	2,402	0.21%
2019/01/22	158	113.30	39	112.69	113.50	119	2,406	4.94%	大買/鉅額交易
2019/01/21	60	113.88	41	113.43	113.50	19	2,392	0.79%
2019/01/18	37	110.45	9	109.44	111.50	28	2,331	1.20%
2019/01/17	1	106.00	13	106.92	105.00	-12	2,269	-0.53%
2019/01/16	35	111.21	52	111.37	109.50	-17	2,254	-0.75%
2019/01/15	12	108.17	3	107.67	108.00	9	2,217	0.41%
2019/01/14	42	104.55	10	105.45	103.00	32	2,199	1.45%
2019/01/11	50	106.89	158	106.81	107.00	-108	2,264	-4.77%	大賣/鉅額交易
2019/01/10	34	105.76	18	102.19	105.00	16	2,290	0.70%
2019/01/09	212	102.34	10	102.45	102.50	202	2,259	8.94%	大買/鉅額交易
2019/01/08	14	99.45	72	99.05	99.10	-58	2,210	-2.62%
2019/01/07	11	98.17	3	98.70	99.60	8	2,199	0.36%
2019/01/04	6	98.07	41	97.93	95.60	-35	2,174	-1.61%
2019/01/03	82	103.18	7	102.71	103.00	75	2,158	3.48%
2018/12/27	119	99.93	3	99.67	99.40	116	2,154	5.38%	大買/鉅額交易
2018/12/26	2	100.15	15	99.91	97.80	-13	2,150	-0.60%
2018/12/25	6	99.58	26	100.45	99.70	-20	2,179	-0.92%
2018/12/24	18	103.86	21	102.50	103.50	-3	2,178	-0.14%
2018/12/22	11	102.86	9	102.28	102.00	2	2,160	0.09%
2018/12/21	6	105.25	18	103.72	106.00	-12	2,157	-0.56%
2018/12/20	131	109.20	2	107.75	110.00	129	2,126	6.07%	大買/鉅額交易
2018/12/19	5	111.00	0	0.00	109.50	5	2,110	0.24%
2018/12/18	3	111.50	13	109.69	109.00	-10	2,094	-0.48%
2018/12/17	3	115.33	0	0.00	115.00	3	2,060	0.15%
2018/12/14	160	115.41	6	117.42	113.50	154	2,052	7.50%	大買/鉅額交易
2018/12/13	27	117.94	18	117.22	117.50	9	2,019	0.45%
2018/12/12	6	114.42	13	116.85	113.00	-7	1,942	-0.36%
2018/12/11	44	108.86	55	111.46	115.00	-11	1,906	-0.58%
2018/12/10	12	104.67	66	105.02	105.00	-54	1,857	-2.91%
2018/12/07	56	112.89	125	113.03	110.50	-69	1,836	-3.76%	大賣/
2018/12/06	1	109.50	21	110.76	106.50	-20	1,786	-1.12%
2018/12/05	43	108.36	5	106.90	111.00	38	1,773	2.14%
2018/12/04	14	110.11	9	111.11	109.00	5	1,754	0.28%
2018/12/03	9	111.72	41	111.88	110.50	-32	1,771	-1.81%
2018/11/30	196	106.49	27	106.74	111.00	169	1,707	9.90%	大買/鉅額交易
2018/11/29	2	100.75	7	101.57	101.00	-5	1,598	-0.31%
2018/11/28	46	100.62	13	100.88	101.00	33	1,579	2.09%
2018/11/27	9	98.62	81	98.39	99.00	-72	1,557	-4.62%
2018/11/26	19	96.58	68	97.16	98.00	-49	1,531	-3.20%
2018/11/23	143	93.50	11	92.53	93.10	132	1,506	8.76%	大買/鉅額交易
2018/11/22	6	98.10	2	95.60	92.20	4	1,490	0.27%
2018/11/21	49	95.06	0	0.00	95.00	49	1,490	3.29%
2018/11/20	66	97.19	5	97.04	96.20	61	1,505	4.05%
2018/11/19	3	97.63	34	97.81	98.50	-31	1,502	-2.06%
2018/11/16	222	97.70	95	97.73	98.00	127	1,489	8.53%	大買/鉅額交易
2018/11/15	1	93.90	2	93.65	93.60	-1	1,421	-0.07%
2018/11/14	3	93.73	0	0.00	92.30	3	1,415	0.21%
2018/11/13	0	0.00	1	89.90	91.00	-1	1,417	-0.07%
2018/11/12	11	90.89	1	90.30	92.20	10	1,408	0.71%
2018/11/09	309	90.88	126	91.30	92.20	183	1,401	13.06%	大買/大賣/鉅額交易
2018/11/08	16	92.00	13	89.68	92.80	3	1,383	0.22%
2018/11/07	12	86.91	88	87.01	87.00	-76	1,304	-5.83%
2018/11/06	3	86.30	6	85.18	84.30	-3	1,322	-0.23%
2018/11/05	2	87.55	12	86.87	87.30	-10	1,328	-0.75%
2018/11/02	251	86.02	56	86.89	86.80	195	1,332	14.64%	大買/鉅額交易
2018/11/01	117	83.28	8	81.29	83.20	109	1,349	8.08%	大買/鉅額交易
2018/10/31	21	80.12	12	77.39	80.00	9	1,336	0.67%
2018/10/30	11	75.10	0	0.00	76.20	11	1,320	0.83%
2018/10/29	3	77.80	21	76.33	73.80	-18	1,343	-1.34%
2018/10/26	35	77.18	96	76.74	77.20	-61	1,356	-4.50%
2018/10/25	0	0.00	101	76.97	76.70	-101	1,375	-7.34%	大賣/鉅額交易
2018/10/24	2	78.80	2	78.70	80.10	0	1,396	0.00%
2018/10/23	0	0.00	49	80.76	80.50	-49	1,401	-3.50%
2018/10/22	3	82.80	86	82.78	82.80	-83	1,410	-5.88%
2018/10/19	26	82.12	21	82.57	82.00	5	1,404	0.36%
2018/10/18	19	79.85	6	78.73	79.20	13	1,331	0.98%
2018/10/17	5	75.20	66	75.02	75.00	-61	1,298	-4.70%
2018/10/16	0	0.00	33	74.27	74.50	-33	1,314	-2.51%
2018/10/15	0	0.00	19	74.01	74.50	-19	1,351	-1.41%
2018/10/12	14	72.84	42	72.55	73.00	-28	1,359	-2.06%
2018/10/11	0	0.00	1	71.20	70.80	-1	1,385	-0.07%
2018/10/09	26	79.24	105	79.22	78.60	-79	1,379	-5.73%	大賣/
2018/10/08	32	79.28	47	79.15	79.30	-15	1,430	-1.05%
2018/10/05	0	0.00	22	79.71	78.60	-22	1,476	-1.49%
2018/10/04	20	81.04	29	80.78	81.00	-9	1,487	-0.61%
2018/10/03	4	80.73	0	0.00	80.00	4	1,506	0.27%
2018/10/02	0	0.00	17	84.38	83.20	-17	1,530	-1.11%
2018/10/01	16	85.23	0	0.00	86.00	16	1,612	0.99%
2018/09/28	0	0.00	172	83.72	83.80	-172	1,678	-10.25%	大賣/鉅額交易
2018/09/27	3	85.10	19	84.42	84.70	-16	1,777	-0.90%
2018/09/26	18	85.34	7	84.87	84.90	11	1,861	0.59%
2018/09/25	5	83.58	2	83.50	83.80	3	1,906	0.16%
2018/09/21	3	82.87	6	83.30	83.40	-3	1,940	-0.15%
2018/09/20	13	82.98	5	82.36	83.30	8	1,989	0.40%
2018/09/19	2	84.10	0	0.00	83.10	2	2,078	0.10%
2018/09/18	0	0.00	11	83.38	83.50	-11	2,285	-0.48%
2018/09/17	23	85.19	39	84.22	85.90	-16	2,445	-0.65%
2018/09/14	53	85.02	17	84.21	85.20	36	2,542	1.42%
2018/09/13	12	82.84	2	82.90	83.40	10	2,664	0.38%
2018/09/12	2	82.15	383	80.75	80.10	-381	2,886	-13.20%	大賣/鉅額交易
2018/09/11	5	84.30	26	83.23	83.10	-21	2,933	-0.72%
2018/09/10	7	84.24	25	83.82	83.70	-18	2,995	-0.60%
2018/09/07	26	85.89	21	86.87	85.00	5	3,062	0.16%
2018/09/06	27	92.90	13	92.63	92.40	14	3,104	0.45%
2018/09/05	21	93.30	0	0.00	93.20	21	3,250	0.65%
2018/09/03	25	94.68	0	0.00	92.70	25	3,572	0.70%
2018/08/31	26	96.58	0	0.00	96.80	26	3,710	0.70%
2018/08/30	18	96.84	17	97.72	96.00	1	3,803	0.03%
2018/08/29	12	98.76	18	97.73	98.70	-6	3,927	-0.15%
2018/08/28	39	98.07	21	97.75	98.00	18	3,949	0.46%
2018/08/27	52	96.82	38	97.78	97.50	14	3,938	0.36%
2018/08/24	2	95.40	7	94.53	95.20	-5	3,926	-0.13%
2018/08/23	0	0.00	29	93.85	93.60	-29	3,928	-0.74%
2018/08/22	0	0.00	3	95.77	95.00	-3	3,930	-0.08%
2018/08/21	8	96.88	6	95.07	96.90	2	3,934	0.05%
2018/08/20	7	97.71	9	97.36	94.50	-2	3,949	-0.05%
2018/08/17	7	94.23	0	0.00	93.80	7	3,956	0.18%
2018/08/16	3	96.20	0	0.00	94.80	3	3,950	0.08%
2018/08/15	5	94.52	15	94.83	95.30	-10	3,936	-0.25%
2018/08/14	1	94.00	9	93.73	95.00	-8	3,924	-0.20%
2018/08/13	9	92.27	28	93.96	91.70	-19	3,908	-0.49%
2018/08/10	11	98.56	5	98.84	97.70	6	3,880	0.15%
2018/08/09	2	98.00	35	98.51	98.40	-33	3,869	-0.85%
2018/08/08	74	100.26	11	100.05	100.00	63	3,860	1.63%
2018/08/07	3	97.40	4	97.65	97.10	-1	3,814	-0.03%
2018/08/06	3	98.70	15	98.07	98.70	-12	3,810	-0.31%
2018/08/03	22	97.45	4	97.50	98.40	18	3,805	0.47%
2018/08/02	1	95.80	35	95.23	93.60	-34	3,776	-0.90%
2018/08/01	7	97.10	3	96.97	97.70	4	3,780	0.11%
2018/07/31	5	96.74	2	95.60	96.20	3	3,752	0.08%
2018/07/30	4	98.65	8	99.48	98.00	-4	3,719	-0.11%
2018/07/27	8	102.06	7	101.29	102.00	1	3,700	0.03%
2018/07/26	2	101.00	7	98.90	101.50	-5	3,679	-0.14%
2018/07/25	0	0.00	5	99.36	98.40	-5	3,671	-0.14%
2018/07/24	9	98.56	5	97.46	99.00	4	3,667	0.11%
2018/07/23	4	98.50	20	98.13	98.00	-16	3,668	-0.44%
2018/07/20	6	97.10	316	96.33	95.60	-310	3,643	-8.51%	大賣/鉅額交易
2018/07/19	5	100.54	3	100.17	100.00	2	3,602	0.06%
2018/07/18	3	103.00	33	102.02	100.00	-30	3,602	-0.83%
2018/07/17	0	0.00	22	104.91	103.00	-22	3,581	-0.61%
2018/07/16	11	109.55	55	108.65	107.00	-44	3,573	-1.23%
2018/07/13	72	112.63	29	110.79	113.50	43	3,628	1.19%
2018/07/12	16	109.34	51	106.45	108.50	-35	3,613	-0.97%
2018/07/11	61	108.34	65	107.18	106.50	-4	3,583	-0.11%
2018/07/10	0	0.00	112	107.29	107.50	-112	3,569	-3.14%	大賣/鉅額交易
2018/07/09	16	114.03	44	115.49	108.00	-28	3,519	-0.80%
2018/07/06	34	119.99	42	117.19	119.50	-8	3,419	-0.23%
2018/07/05	19	118.82	36	120.38	116.50	-17	3,345	-0.51%
2018/07/04	60	120.25	77	117.61	124.00	-17	3,232	-0.53%
2018/07/03	68	117.68	41	117.60	114.50	27	3,136	0.86%
2018/07/02	10	117.60	18	115.28	115.00	-8	3,084	-0.26%
2018/06/29	37	116.69	49	116.73	117.50	-12	3,047	-0.39%
2018/06/28	20	114.90	100	114.05	115.00	-80	2,986	-2.68%
2018/06/27	76	125.49	89	129.43	115.50	-13	2,890	-0.45%
2018/06/26	148	124.71	58	123.53	128.00	90	2,682	3.36%	大買/
2018/06/25	55	122.56	78	122.76	120.50	-23	2,519	-0.91%
2018/06/22	205	121.87	258	118.14	125.00	-53	2,414	-2.19%	大買/大賣/
2018/06/21	654	121.01	162	121.53	121.00	492	2,272	21.65%	大買/大賣/鉅額交易
2018/06/20	37	111.85	59	114.22	112.50	-22	2,033	-1.08%
2018/06/19	171	116.63	13	116.77	116.00	158	1,959	8.06%	大買/鉅額交易
2018/06/15	134	113.44	62	113.35	115.00	72	1,878	3.83%	大買/
2018/06/14	62	117.09	121	117.61	116.00	-59	1,784	-3.31%	大賣/
2018/06/13	176	121.48	122	121.45	119.00	54	1,683	3.21%	大買/大賣/
2018/06/12	169	116.57	75	115.80	116.00	94	1,582	5.94%	大買/
2018/06/11	502	113.66	215	111.43	114.50	287	1,394	20.58%	大買/大賣/鉅額交易
2018/06/08	251	104.42	152	103.86	104.50	99	1,271	7.78%	大買/大賣/
2018/06/07	192	100.07	106	99.45	98.50	86	1,125	7.64%	大買/大賣/
2018/06/06	186	97.22	80	95.83	97.50	106	1,043	10.16%	大買/鉅額交易
2018/06/05	202	93.53	21	92.47	93.50	181	901	20.07%	大買/鉅額交易
2018/06/04	17	92.01	12	90.76	91.80	5	867	0.58%
2018/06/01	18	92.11	6	91.63	90.30	12	857	1.40%
2018/05/31	47	91.13	48	91.22	91.20	-1	842	-0.12%
2018/05/30	44	90.74	75	90.75	90.10	-31	833	-3.72%
2018/05/29	2	90.70	0	0.00	91.00	2	824	0.24%
2018/05/28	6	89.60	54	90.28	91.10	-48	823	-5.83%
2018/05/25	44	90.76	72	90.57	91.20	-28	805	-3.48%
2018/05/24	10	87.05	2	87.00	87.30	8	770	1.04%
2018/05/23	2	88.10	0	0.00	87.30	2	771	0.26%
2018/05/21	1	87.30	0	0.00	88.00	1	781	0.13%
2018/05/18	1	87.00	3	87.13	86.70	-2	783	-0.26%
2018/05/17	2	88.00	1	88.00	87.20	1	784	0.13%
2018/05/16	10	87.70	0	0.00	87.20	10	782	1.28%
2018/05/15	1	91.20	6	90.78	88.50	-5	781	-0.64%
2018/05/14	19	89.54	10	90.80	90.80	9	791	1.14%
2018/05/11	0	0.00	5	90.50	89.00	-5	788	-0.63%
2018/05/10	6	89.43	29	89.61	89.50	-23	789	-2.91%
2018/05/09	34	90.18	116	89.44	89.70	-82	787	-10.42%	大賣/
2018/05/08	3	86.73	11.2	86.48	86.40	-8.2	767	-1.07%
2018/05/03	10	85.60	0	0.00	85.80	10	785	1.27%
2018/05/02	2	85.85	21	86.57	86.60	-19	801	-2.37%
2018/04/30	19	83.63	1	85.20	85.20	18	803	2.24%
2018/04/27	89	85.33	72	84.62	84.60	17	809	2.10%
2018/04/26	3	89.50	7	87.74	86.40	-4	811	-0.49%
2018/04/24	22	88.35	5	89.90	89.10	17	823	2.07%
2018/04/23	73	92.17	7	91.56	90.80	66	855	7.71%
2018/04/20	49	93.33	39	93.24	93.40	10	931	1.07%
2018/04/19	90	95.35	27	95.70	94.10	63	938	6.71%
2018/04/18	34	91.86	10	91.29	92.70	24	819	2.93%
2018/04/17	2	90.50	11	90.36	90.00	-9	779	-1.15%
2018/04/16	7	90.27	40	89.96	90.40	-33	772	-4.27%
2018/04/13	40	89.71	1	89.50	89.60	39	757	5.15%
2018/04/11	0	0.00	1	87.50	87.20	-1	780	-0.13%
2018/04/03	2	88.40	2	88.45	88.30	0	791	0.00%
2018/04/02	67	88.14	5	88.02	88.00	62	784	7.90%
2018/03/30	0	0.00	10	86.90	86.90	-10	783	-1.28%
2018/03/29	0	0.00	4	87.08	86.60	-4	787	-0.51%
2018/03/28	20	88.64	3	88.87	87.90	17	784	2.17%
2018/03/27	1	87.50	0	0.00	88.00	1	781	0.13%
2018/03/23	1	86.00	2	86.55	86.60	-1	808	-0.12%
2018/03/22	0	0.00	1	88.40	88.30	-1	804	-0.12%
2018/03/21	0	0.00	1	88.10	88.20	-1	802	-0.12%
2018/03/20	4	87.90	2	88.25	88.40	2	805	0.25%
2018/03/19	6	89.92	3	89.50	88.60	3	808	0.37%
2018/03/16	7	88.10	143	87.45	90.70	-136	803	-16.92%	大賣/鉅額交易
2018/03/15	10	89.18	13	88.23	89.10	-3	745	-0.40%
2018/03/14	11	88.24	8	87.96	88.70	3	737	0.41%
2018/03/13	8	87.03	10	86.52	87.70	-2	728	-0.27%
2018/03/12	11	86.77	3	85.87	86.80	8	722	1.11%
2018/03/09	3	84.17	5	84.40	84.50	-2	708	-0.28%
2018/03/08	4	85.10	4	83.20	84.10	0	709	0.00%
2018/03/07	4	83.15	7	82.60	82.60	-3	706	-0.42%
2018/03/06	5	83.98	0	0.00	83.80	5	703	0.71%
2018/03/05	45	84.45	7	84.37	83.70	38	707	5.37%
2018/03/02	14	84.99	2	85.20	85.20	12	704	1.70%
2018/03/01	30	84.70	2	86.00	86.30	28	703	3.98%
2018/02/26	0	0.00	5	83.40	83.70	-5	689	-0.73%
2018/02/23	6	83.40	3	83.00	83.60	3	691	0.43%
2018/02/22	4	83.45	0	0.00	81.70	4	694	0.58%
2018/02/21	1	83.30	0	0.00	82.90	1	693	0.14%
2018/02/08	0	0.00	2	83.10	82.50	-2	699	-0.29%
2018/02/07	3	83.27	1	83.40	82.80	2	721	0.28%
2018/02/06	4	82.18	88	81.88	80.90	-84	727	-11.55%
2018/02/05	4	85.78	8	85.70	86.40	-4	711	-0.56%
2018/02/02	9	87.84	3	87.33	88.20	6	708	0.85%
2018/02/01	3	87.97	71	87.42	86.90	-68	710	-9.57%
2018/01/31	9	87.52	74	87.18	86.90	-65	711	-9.13%
2018/01/30	1	87.90	78	86.96	86.20	-77	707	-10.88%
2018/01/29	0	0.00	6	88.78	88.40	-6	702	-0.85%
2018/01/26	15	87.95	3	87.67	88.60	12	703	1.71%
2018/01/25	6	87.72	75	88.08	87.50	-69	711	-9.70%
2018/01/24	9	89.64	46	89.83	89.10	-37	729	-5.07%
2018/01/23	11	90.16	18	90.37	89.80	-7	732	-0.96%
2018/01/22	22	91.76	21	91.87	91.20	1	721	0.14%
2018/01/19	21	90.20	12	90.27	90.00	9	707	1.27%
2018/01/18	3	91.60	0	0.00	90.40	3	698	0.43%
2018/01/17	15	91.27	36	91.37	90.60	-21	693	-3.03%
2018/01/16	53	91.14	52	90.43	91.10	1	661	0.15%
2018/01/15	53	87.15	53	87.09	87.30	0	592	0.00%
2018/01/12	1	84.70	0	0.00	84.10	1	576	0.17%
2018/01/10	1.1	83.46	4	83.85	83.50	-2.9	587	-0.49%
2018/01/09	0	0.00	1	86.00	84.50	-1	594	-0.17%
2018/01/08	0	0.00	41	86.90	86.00	-41	605	-6.77%
2018/01/05	24	87.13	42	86.55	87.40	-18	603	-2.98%
2018/01/04	10	84.98	4	85.65	87.00	6	579	1.04%
2018/01/03	1	84.60	6	84.38	84.20	-5	582	-0.86%
2018/01/02	7	84.61	0	0.00	84.70	7	586	1.19%