中美晶 (5483)-永豐金-內湖券商分點個股進出

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
142.0
漲跌
--
漲幅
0.00%
成交量
6,609張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中美晶 (5483)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	1	144.50	0.5	144.00	142.00	0.5	3,914	0.01%
2024/12/16	19	142.32	19.3	142.60	142.00	-0.3	3,861	-0.01%
2024/12/13	7.1	141.13	129	139.10	148.00	-121.9	3,759	-3.24%	大賣/鉅額交易
2024/12/11	3	152.50	0	0.00	152.00	3	3,551	0.08%
2024/12/10	0	0.00	1	155.00	153.50	-1	3,578	-0.03%
2024/12/09	5	155.00	0	0.00	155.50	5	3,567	0.14%
2024/12/06	0	156.50	0	0.00	155.50	0	3,564	0.00%
2024/12/04	1	155.00	0	0.00	156.00	1	3,560	0.03%
2024/11/29	1.1	153.09	0	0.00	153.50	1.1	3,495	0.03%
2024/11/28	1.2	154.00	0	0.00	155.50	1.2	3,461	0.03%
2024/11/25	2	160.00	0	0.00	158.50	2	3,351	0.06%
2024/11/22	0	0.00	11	163.05	160.50	-11	3,302	-0.33%
2024/11/21	1	160.00	0	0.00	163.50	1	3,276	0.03%
2024/11/20	0	0.00	1	162.00	162.50	-1	3,245	-0.03%
2024/11/19	1	159.50	1.2	161.67	162.00	-0.2	3,215	-0.01%
2024/11/18	0	0.00	1	162.50	162.50	-1	3,163	-0.03%
2024/11/12	38	158.59	2	160.00	159.50	36	3,126	1.15%
2024/11/11	1	162.50	37.2	163.38	163.00	-36.2	3,094	-1.17%
2024/11/08	4	163.14	3	163.83	163.50	1	3,044	0.03%
2024/11/07	3	153.67	1.4	153.00	155.50	1.6	2,950	0.05%
2024/11/06	1	155.00	1.3	154.12	153.50	-0.3	2,897	-0.01%
2024/11/05	2.1	155.48	1	154.00	157.00	1.1	2,909	0.04%
2024/11/04	2.1	156.02	0	0.00	154.50	2.1	2,924	0.07%
2024/10/30	1	158.70	2.4	158.79	157.50	-1.4	3,020	-0.05%
2024/10/29	5	160.00	0	0.00	159.00	5	3,029	0.17%
2024/10/25	0	0.00	2	163.25	163.00	-2	3,118	-0.06%
2024/10/24	1.1	163.55	0	0.00	162.00	1.1	3,162	0.03%
2024/10/23	0.1	164.00	1	164.00	163.50	-1	3,239	-0.03%
2024/10/22	11	163.05	0	164.00	163.50	11	3,300	0.33%
2024/10/21	2	163.50	0	0.00	163.50	2	3,370	0.06%
2024/10/18	4.5	166.78	0	0.00	162.00	4.5	3,442	0.13%
2024/10/17	1	166.00	0	0.00	166.00	1	3,511	0.03%
2024/10/16	0.2	166.00	0	0.00	165.00	0.2	3,566	0.01%
2024/10/15	1.1	168.00	0	0.00	166.50	1.1	3,587	0.03%
2024/10/14	0	0.00	1	168.00	168.50	-1	3,593	-0.03%
2024/10/11	2	165.25	0	0.00	166.00	2	3,592	0.06%
2024/10/09	1	166.50	0	0.00	166.00	1	3,571	0.03%
2024/10/08	2	166.50	0	0.00	166.00	2	3,573	0.06%
2024/10/07	7	169.21	0	0.00	168.00	7	3,587	0.20%
2024/10/04	28.2	170.79	0	0.00	170.00	28.2	3,585	0.79%
2024/10/01	0.1	176.00	0	0.00	176.00	0.1	3,556	0.00%
2024/09/30	0	0.00	1	176.50	177.00	-1	3,577	-0.03%
2024/09/27	0	175.63	0.5	176.00	175.00	-0.5	3,614	-0.01%
2024/09/26	18	175.00	0	0.00	173.00	18	3,660	0.49%
2024/09/25	4	174.77	0	0.00	176.00	4	3,662	0.11%
2024/09/24	1	173.03	1	172.50	172.00	0	3,608	0.00%
2024/09/23	57.2	176.60	13	176.50	175.50	44.2	3,506	1.26%
2024/09/20	1	181.50	0	0.00	178.50	1	3,469	0.03%
2024/09/19	1	181.50	0	0.00	181.50	1	3,449	0.03%
2024/09/18	0.1	184.70	0.1	186.00	184.00	-0.1	3,439	0.00%
2024/09/11	2.2	179.53	0	0.00	180.50	2.2	3,550	0.06%
2024/09/09	0	0.00	3.1	188.50	185.00	-3.1	3,506	-0.09%
2024/09/06	0	0.00	0.1	190.50	189.00	-0.1	3,514	0.00%
2024/09/04	0	0.00	3	191.00	189.00	-3	3,535	-0.08%
2024/09/03	0	198.00	0	0.00	196.50	0	3,527	0.00%
2024/09/02	1	195.50	1	197.50	198.00	0	3,563	0.00%
2024/08/27	0.1	196.50	0	0.00	199.00	0.1	3,748	0.00%
2024/08/26	0	0.00	0.1	199.50	199.00	-0.1	3,796	0.00%
2024/08/23	0	198.00	0	0.00	200.00	0	3,827	0.00%
2024/08/22	0.1	200.00	0	0.00	201.50	0.1	3,842	0.00%
2024/08/21	0.1	195.64	0	0.00	198.50	0.1	3,858	0.00%
2024/08/20	0	195.00	1.6	195.31	195.50	-1.6	3,869	-0.04%
2024/08/19	0	192.50	0	0.00	194.50	0	3,950	0.00%
2024/08/14	1.1	191.97	0	0.00	190.00	1.1	4,151	0.03%
2024/08/13	1	186.50	0	0.00	186.50	1	4,209	0.02%
2024/08/07	0.5	183.46	0	0.00	186.00	0.5	4,326	0.01%
2024/08/06	1.2	181.42	0	0.00	181.00	1.2	4,333	0.03%
2024/08/05	1	176.00	2	181.25	182.00	-1	4,312	-0.02%
2024/08/02	0.1	193.67	0	0.00	191.50	0.1	4,258	0.00%
2024/07/31	0.1	197.00	0.1	197.50	192.50	0	4,295	0.00%
2024/07/30	0.2	193.17	0	0.00	198.00	0.2	4,293	0.00%
2024/07/29	0	0.00	2	195.50	195.00	-2	4,267	-0.05%
2024/07/26	42	196.80	0	0.00	199.50	42	4,242	0.99%
2024/07/23	0.1	214.00	93.1	214.79	215.50	-93	4,175	-2.23%
2024/07/22	0.1	216.00	1	218.96	215.50	-0.9	4,130	-0.02%
2024/07/18	1	222.00	6.2	224.66	230.00	-5.2	4,066	-0.13%
2024/07/16	0.1	232.00	0	0.00	227.50	0.1	4,031	0.00%
2024/07/15	0	234.00	0	0.00	233.00	0	4,115	0.00%
2024/07/12	0	232.00	2.1	228.38	232.50	-2.1	4,145	-0.05%
2024/07/11	0	0.00	8	229.63	231.00	-8	4,157	-0.19%
2024/07/10	0	0.00	3	227.67	229.00	-3	4,272	-0.07%
2024/07/09	0	223.50	0.1	224.50	225.50	0	4,295	0.00%
2024/07/08	0	222.50	1	222.00	224.50	-1	4,285	-0.02%
2024/07/05	0.3	221.05	0	0.00	224.00	0.3	4,251	0.01%
2024/07/04	10	220.15	6	221.25	222.00	4	4,235	0.09%
2024/07/03	2	215.99	5	215.00	217.00	-3	4,217	-0.07%
2024/07/02	3.4	214.93	8.2	215.60	217.00	-4.8	4,160	-0.12%
2024/07/01	6.1	221.02	2.2	222.00	222.00	3.9	4,050	0.10%
2024/06/28	0	0.00	2	218.25	217.50	-2	4,044	-0.05%
2024/06/27	4	220.13	1	219.00	218.00	3	4,159	0.07%
2024/06/26	1	219.94	13	220.12	221.50	-12	4,453	-0.27%
2024/06/25	15.2	215.32	9.1	214.84	218.00	6.1	4,710	0.13%
2024/06/24	0	0.00	7.2	214.84	213.50	-7.2	4,934	-0.15%
2024/06/21	0	214.00	3	215.33	214.00	-3	5,046	-0.06%
2024/06/20	0	0.00	5.1	216.96	215.50	-5.1	5,106	-0.10%
2024/06/19	9	217.06	3.5	214.23	210.50	5.5	5,254	0.11%
2024/06/18	8.1	213.06	3.8	213.13	214.00	4.3	5,567	0.08%
2024/06/17	1.2	209.17	1.6	210.00	212.50	-0.5	6,185	-0.01%
2024/06/14	0	210.50	1	210.50	210.50	-1	6,672	-0.01%
2024/06/13	3.1	211.98	0	211.50	211.50	3.1	6,736	0.05%
2024/06/12	0.5	211.33	6	212.42	212.50	-5.5	6,807	-0.08%
2024/06/11	1	209.00	0.1	207.00	210.00	0.9	6,994	0.01%
2024/06/07	6.1	210.52	0.9	209.94	209.50	5.2	7,164	0.07%
2024/06/06	2.2	211.96	2	212.50	212.00	0.2	7,245	0.00%
2024/06/05	1	214.00	1	213.50	213.50	0	7,340	0.00%
2024/06/04	0.4	211.36	6	213.17	212.50	-5.7	7,787	-0.07%
2024/06/03	4.8	211.14	4.6	212.72	214.00	0.2	7,889	0.00%
2024/05/31	0.2	208.00	3	207.33	208.50	-2.9	7,851	-0.04%
2024/05/30	0	0.00	6	203.75	205.50	-6	7,872	-0.08%
2024/05/29	0.1	201.50	0.6	202.53	203.00	-0.5	7,885	-0.01%
2024/05/28	3.1	205.00	0	0.00	205.00	3.1	7,951	0.04%
2024/05/27	1	204.00	1.1	205.92	205.50	-0.1	7,949	0.00%
2024/05/24	0	0.00	3.2	203.44	202.50	-3.2	7,948	-0.04%
2024/05/22	1	204.00	5	203.80	202.50	-4	7,874	-0.05%
2024/05/21	0	198.00	1	197.00	199.00	-1	7,822	-0.01%
2024/05/20	11.5	198.69	10	199.60	199.00	1.5	7,770	0.02%
2024/05/17	1	195.98	1.1	195.05	195.50	-0.1	7,679	0.00%
2024/05/16	0.3	191.50	1	191.50	191.50	-0.7	7,631	-0.01%
2024/05/15	3	190.50	0	0.00	191.00	3	7,680	0.04%
2024/05/14	1.2	189.63	0	0.00	189.00	1.2	7,778	0.02%
2024/05/13	3.1	189.87	1	190.50	189.00	2.1	7,797	0.03%
2024/05/10	7	192.00	8	194.81	194.50	-1	7,742	-0.01%
2024/05/09	3	193.83	0	0.00	194.00	3	7,689	0.04%
2024/05/08	2	191.50	1.4	192.14	193.00	0.6	7,684	0.01%
2024/05/07	6.2	194.49	0	0.00	194.00	6.2	7,657	0.08%
2024/05/06	5.5	194.29	8	196.56	197.00	-2.5	7,633	-0.03%
2024/05/03	5	196.40	0	0.00	192.50	5	7,644	0.07%
2024/05/02	0.1	194.00	6	195.00	196.00	-5.9	7,677	-0.08%
2024/04/30	0	0.00	0.1	195.00	195.50	-0.1	7,715	0.00%
2024/04/29	4	193.00	0.1	193.50	194.50	3.9	7,770	0.05%
2024/04/24	0	0.00	1	195.50	194.00	-1	7,903	-0.01%
2024/04/23	4	190.75	2	189.00	188.50	2	7,969	0.03%
2024/04/22	0	189.00	0	0.00	188.50	0	8,055	0.00%
2024/04/19	8.2	194.63	1	193.00	192.00	7.2	8,008	0.09%
2024/04/18	9.4	199.30	2	198.75	199.50	7.4	7,978	0.09%
2024/04/17	0	203.20	0	0.00	202.00	0	8,054	0.00%
2024/04/16	8.3	199.33	6	199.27	199.00	2.3	8,071	0.03%
2024/04/15	3	207.83	1	209.00	208.50	2	7,963	0.03%
2024/04/12	1	211.01	3	210.67	211.50	-2	7,933	-0.02%
2024/04/11	1	208.50	0	210.00	210.00	1	7,977	0.01%
2024/04/10	2	213.25	3.1	211.75	211.00	-1.1	8,052	-0.01%
2024/04/09	1	209.54	0	0.00	210.50	1	8,170	0.01%
2024/04/08	6	210.57	5	211.20	210.50	1	8,228	0.01%
2024/04/03	0	211.00	2	210.50	211.00	-2	8,250	-0.02%
2024/04/02	4	209.38	0	0.00	209.50	4	8,294	0.05%
2024/04/01	23.2	209.10	0	0.00	208.00	23.2	8,371	0.28%
2024/03/29	9.2	213.01	16	213.62	214.50	-6.8	8,349	-0.08%
2024/03/28	83	214.50	65	222.66	215.00	18	8,105	0.22%
2024/03/27	20.1	219.61	12.1	221.46	223.50	8.1	7,891	0.10%
2024/03/26	31.2	219.62	2	218.25	214.00	29.2	7,710	0.38%
2024/03/25	6.3	223.78	3.6	220.58	220.00	2.7	7,706	0.04%
2024/03/22	8.6	223.87	7.5	225.67	224.00	1.1	7,788	0.01%
2024/03/21	29.1	234.59	24	236.06	232.50	5.1	7,772	0.07%
2024/03/20	56	236.80	29	236.52	240.00	27	7,614	0.35%
2024/03/19	12	222.13	16.6	223.08	226.00	-4.6	7,048	-0.07%
2024/03/18	12.1	205.92	4	206.25	207.50	8.1	6,610	0.12%
2024/03/15	0.2	207.00	18	207.50	207.50	-17.8	6,664	-0.27%
2024/03/14	0.1	209.50	6	214.58	208.50	-5.9	6,596	-0.09%
2024/03/13	4	217.13	2	216.01	215.50	2	6,432	0.03%
2024/03/12	4.1	209.53	3.2	210.75	214.50	0.9	6,260	0.01%
2024/03/11	4	210.38	0	209.50	209.00	4	6,205	0.06%
2024/03/08	25.2	212.96	40.1	211.20	209.00	-14.9	6,145	-0.24%
2024/03/07	17.1	200.79	8.3	199.31	200.50	8.8	5,714	0.15%
2024/03/06	391	196.52	15	196.50	197.00	376	5,628	6.68%	大買/鉅額交易
2024/03/05	3.1	196.15	1.4	195.24	197.00	1.8	5,650	0.03%
2024/03/04	1.1	193.02	1	193.00	193.50	0.1	5,690	0.00%
2024/03/01	4.2	189.31	1.4	191.13	189.50	2.9	5,804	0.05%
2024/02/29	0	186.50	0	0.00	185.50	0	5,752	0.00%
2024/02/27	0.1	189.25	2	189.50	186.00	-1.9	5,798	-0.03%
2024/02/26	1	188.00	0	0.00	188.00	1	5,791	0.02%
2024/02/23	0.1	188.00	0	0.00	187.00	0.1	5,808	0.00%
2024/02/22	0.5	187.50	0.1	187.00	188.50	0.4	5,836	0.01%
2024/02/21	0	0.00	1	187.00	185.50	-1	5,847	-0.02%
2024/02/20	1	185.52	0	0.00	186.00	1	5,879	0.02%
2024/02/19	0	0.00	3	183.00	184.50	-3	5,904	-0.05%
2024/02/16	1	182.50	1	181.50	184.00	0	5,919	0.00%
2024/02/15	1.4	184.25	0	0.00	184.00	1.4	5,927	0.02%
2024/02/05	0.2	191.50	0	191.50	192.00	0.2	5,864	0.00%
2024/02/02	0.1	192.00	3	191.50	191.00	-2.9	5,886	-0.05%
2024/02/01	0	0.00	2	191.50	191.50	-2	5,896	-0.03%
2024/01/30	1.1	192.00	1.2	193.34	192.50	-0.1	5,984	0.00%
2024/01/29	1.1	193.50	0.2	194.00	194.00	0.9	6,038	0.02%
2024/01/26	1.2	192.58	0	0.00	192.50	1.2	6,078	0.02%
2024/01/25	2.4	196.97	1	196.00	195.00	1.4	6,152	0.02%
2024/01/24	0	201.50	1	203.50	203.50	-1	6,207	-0.02%
2024/01/23	0.2	198.79	1.9	197.31	201.00	-1.8	6,164	-0.03%
2024/01/22	1.2	195.57	2	199.00	196.00	-0.8	6,117	-0.01%
2024/01/19	1	196.01	1	196.00	197.50	0	6,077	0.00%
2024/01/18	0.1	188.50	1.1	191.23	195.50	-1	6,074	-0.02%
2024/01/17	0.2	192.25	2	193.75	191.00	-1.8	5,984	-0.03%
2024/01/16	2.2	195.30	0	0.00	196.00	2.2	5,862	0.04%
2024/01/15	0.2	199.45	0	0.00	201.00	0.2	5,754	0.00%
2024/01/12	1.2	198.40	2	198.50	200.00	-0.8	5,744	-0.01%
2024/01/11	1.1	199.50	2	199.50	200.00	-0.9	5,675	-0.02%
2024/01/10	1.1	193.95	1	196.00	196.50	0.1	5,572	0.00%
2024/01/09	0.1	192.63	0	0.00	193.00	0.1	5,525	0.00%
2024/01/08	4	190.89	16	191.69	192.50	-12	5,490	-0.22%
2024/01/05	0	193.50	14	192.00	191.50	-14	5,465	-0.26%
2024/01/04	2	193.25	2	191.25	191.50	0	5,417	0.00%
2024/01/03	1.1	193.60	5	193.00	193.00	-3.9	5,373	-0.07%
2024/01/02	9	196.33	0	0.00	201.00	9	5,226	0.17%
2023/12/29	1.5	196.05	2	194.00	196.00	-0.5	5,147	-0.01%
2023/12/28	1.1	196.64	5	197.30	196.00	-3.9	5,112	-0.08%
2023/12/27	5.4	200.46	7	204.07	200.50	-1.6	5,047	-0.03%
2023/12/26	5.1	202.80	2	202.75	207.50	3.1	4,939	0.06%
2023/12/25	0.1	197.75	0	0.00	198.50	0.1	4,817	0.00%
2023/12/22	1	197.02	3.3	196.58	199.00	-2.2	4,744	-0.05%
2023/12/21	0	197.00	1	198.46	198.50	-1	4,666	-0.02%
2023/12/20	0.2	198.40	0	0.00	198.00	0.2	4,595	0.00%
2023/12/19	2.3	199.19	0	0.00	200.50	2.3	4,467	0.05%
2023/12/18	0.3	200.67	14	201.00	200.50	-13.7	4,314	-0.32%
2023/12/15	10.1	197.74	15.8	198.08	197.50	-5.7	4,171	-0.14%
2023/12/14	1	188.06	1	190.00	191.50	0	3,986	0.00%
2023/12/13	0.2	188.25	0.3	189.00	187.50	-0.1	3,933	0.00%
2023/12/12	2.3	190.49	4	189.38	190.50	-1.7	3,934	-0.04%
2023/12/11	0	185.25	0	0.00	185.50	0	3,931	0.00%
2023/12/08	0.2	185.11	13	185.50	184.50	-12.8	3,926	-0.33%
2023/12/07	4.1	184.62	1	185.50	183.50	3.1	3,939	0.08%
2023/12/06	438	184.30	1	184.50	184.50	437	3,910	11.17%	大買/鉅額交易
2023/12/05	3.2	179.86	1.3	179.21	180.50	1.9	3,885	0.05%
2023/12/04	5.1	183.80	0	0.00	183.00	5.1	3,840	0.13%
2023/12/01	2.1	183.25	3	183.83	184.50	-0.9	3,828	-0.02%
2023/11/30	2	185.25	1	184.00	183.00	1	3,797	0.03%
2023/11/29	0.1	185.00	11	183.14	185.00	-10.9	3,750	-0.29%
2023/11/28	13.4	182.65	16.2	182.73	182.00	-2.8	3,641	-0.08%
2023/11/27	3.3	178.48	2	177.26	177.50	1.3	3,479	0.04%
2023/11/24	14.1	178.39	5	178.60	179.00	9.1	3,449	0.26%
2023/11/22	1	174.00	2	175.25	173.50	-1	3,373	-0.03%
2023/11/21	0	0.00	0.1	175.50	175.00	-0.1	3,346	0.00%
2023/11/20	0.1	175.50	0	0.00	175.00	0.1	3,336	0.00%
2023/11/17	1.1	177.49	0	177.50	177.50	1.1	3,321	0.03%
2023/11/16	0.2	174.85	1	176.00	176.50	-0.8	3,282	-0.02%
2023/11/14	2.1	173.48	0	0.00	173.50	2.1	3,212	0.07%
2023/11/13	3.1	176.50	4	176.50	175.50	-1	3,173	-0.03%
2023/11/10	3	175.50	2	175.00	175.00	1	3,157	0.03%
2023/11/09	1	172.50	0.1	172.50	172.50	1	3,140	0.03%
2023/11/08	2	173.50	2.5	173.10	172.50	-0.5	3,184	-0.02%
2023/11/07	2	174.00	3	173.00	175.00	-1	3,141	-0.03%
2023/11/06	0.1	173.50	3	174.67	175.00	-2.9	3,148	-0.09%
2023/11/03	0	0.00	10.2	171.76	173.00	-10.2	3,136	-0.33%
2023/11/02	14	172.71	5	170.70	173.00	9	3,191	0.28%
2023/11/01	3.1	168.52	17	168.82	170.00	-13.9	3,118	-0.45%
2023/10/31	0	0.00	4	164.49	163.50	-4	3,015	-0.13%
2023/10/27	2	160.50	0	0.00	161.50	2	3,136	0.06%
2023/10/25	0.1	163.07	0	0.00	162.50	0.1	3,262	0.00%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/23	0	0.00	1	161.50	161.50	-1	3,490	-0.03%
2023/10/20	0	0.00	0	161.50	161.50	0	3,591	0.00%
2023/10/19	1	162.50	0	162.50	162.50	1	3,703	0.03%
2023/10/18	0	0.00	0	164.00	163.50	0	3,798	0.00%
2023/10/17	0	0.00	2	166.99	166.00	-2	3,867	-0.05%
2023/10/16	0	165.00	1.2	165.90	166.00	-1.2	4,055	-0.03%
2023/10/13	0	165.50	0	165.75	166.00	0	4,216	0.00%
2023/10/12	0.2	165.55	3	165.83	166.50	-2.8	4,350	-0.07%
2023/10/11	2.1	163.50	0	0.00	164.50	2.1	4,611	0.05%
2023/10/03	0.1	161.17	2	161.00	161.00	-1.9	5,300	-0.04%
2023/10/02	1	158.50	1	162.00	162.00	0	5,302	0.00%
2023/09/28	2	157.50	2	157.00	157.00	0	5,299	0.00%
2023/09/26	0	0.00	3	160.00	157.00	-3	5,314	-0.06%
2023/09/25	1	159.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	0	0.00	3	158.50	160.00	-3	5,350	-0.06%
2023/09/21	3	159.50	0	0.00	158.00	3	5,345	0.06%
2023/09/20	0	0.00	1	164.00	162.00	-1	5,322	-0.02%
2023/09/19	1	163.00	1.6	164.00	163.50	-0.6	5,329	-0.01%
2023/09/18	2	165.50	3	165.67	165.00	-1	5,339	-0.02%
2023/09/15	2.1	165.50	3	166.33	166.50	-1	5,428	-0.02%
2023/09/14	0	162.50	10.2	165.02	164.00	-10.1	5,382	-0.19%
2023/09/13	0.1	161.00	0	0.00	161.00	0.1	5,290	0.00%
2023/09/12	0.1	159.15	2	161.50	161.00	-1.9	5,355	-0.04%
2023/09/11	2	157.25	1	157.50	157.00	1	5,353	0.02%
2023/09/08	1	156.00	0	0.00	155.50	1	5,383	0.02%
2023/09/07	0	0.00	1	160.50	158.00	-1	5,393	-0.02%
2023/09/06	3	158.50	3	159.00	158.50	0	5,367	0.00%
2023/09/05	1	159.00	0	0.00	160.00	1	5,363	0.02%
2023/09/01	0	0.00	1	158.00	158.50	-1	5,370	-0.02%
2023/08/31	2.1	156.57	3	157.17	156.50	-0.9	5,404	-0.02%
2023/08/30	1	156.00	1	156.50	156.50	0	5,424	0.00%
2023/08/29	0	0.00	6	155.50	155.50	-6	5,451	-0.11%
2023/08/28	3	154.50	2	154.50	154.50	1	5,477	0.02%
2023/08/25	0	0.00	3	153.00	152.50	-3	5,505	-0.05%
2023/08/24	4	155.13	4	155.00	154.50	0	5,537	0.00%
2023/08/23	5	154.60	3	154.67	155.00	2	5,562	0.04%
2023/08/22	4	153.88	5	153.00	153.00	-1	5,614	-0.02%
2023/08/21	1	153.50	0	0.00	153.50	1	5,652	0.02%
2023/08/18	0	0.00	1	156.00	154.00	-1	5,687	-0.02%
2023/08/17	1	152.50	1	156.50	156.50	0	5,682	0.00%
2023/08/16	2.1	150.01	0	0.00	152.00	2.1	5,669	0.04%
2023/08/15	0.1	154.54	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	8.1	153.43	0	0.00	154.50	8.1	5,662	0.14%
2023/08/10	3	158.00	2	158.50	158.50	1	5,613	0.02%
2023/08/09	1	159.00	3	159.00	160.00	-2	5,595	-0.04%
2023/08/08	6.1	161.26	1.1	161.50	161.50	5	5,567	0.09%
2023/08/07	2.2	167.45	3	167.00	167.50	-0.8	5,498	-0.01%
2023/08/04	6	163.50	0	0.00	165.50	6	5,469	0.11%
2023/08/02	51.3	165.38	6	165.33	163.00	45.3	5,465	0.83%
2023/08/01	4.1	171.28	4	170.00	168.50	0.1	5,424	0.00%
2023/07/31	3.3	171.39	5	171.80	171.50	-1.7	5,375	-0.03%
2023/07/28	6.1	170.75	1	172.50	171.00	5.1	5,311	0.10%
2023/07/27	5	168.10	4	170.00	169.50	1	5,230	0.02%
2023/07/26	8.2	170.74	0.1	171.95	165.50	8	5,150	0.16%
2023/07/25	6	176.25	9	176.83	175.50	-3	4,990	-0.06%
2023/07/24	6	180.08	5.2	180.90	180.50	0.9	4,881	0.02%
2023/07/21	4	178.13	4.1	179.99	180.00	-0.1	4,755	0.00%
2023/07/20	2.2	182.23	1.1	182.50	181.50	1.1	4,673	0.02%
2023/07/19	4.1	181.79	3	184.50	179.00	1.1	4,567	0.02%
2023/07/18	2	181.25	10	181.90	183.00	-8	4,378	-0.18%
2023/07/17	0	184.50	3	183.17	182.00	-3	4,233	-0.07%
2023/07/14	4	183.38	6	184.08	185.00	-2	4,107	-0.05%
2023/07/13	7	180.07	26.1	178.47	177.50	-19.1	3,826	-0.50%
2023/07/12	15	174.00	3	173.00	176.50	12	3,439	0.35%
2023/07/11	2.2	161.36	2	162.00	162.50	0.2	3,081	0.01%
2023/07/10	0	0.00	1	159.00	160.00	-1	3,063	-0.03%
2023/07/07	0.1	158.56	0	0.00	159.00	0.1	3,079	0.00%
2023/07/06	0	0.00	3	160.83	161.00	-3	3,086	-0.10%
2023/07/05	2	162.00	0	0.00	161.50	2	3,110	0.06%
2023/07/04	0	162.00	3	161.50	161.50	-3	3,100	-0.10%
2023/07/03	1	162.00	302	162.48	162.50	-301	3,123	-9.64%	大賣/鉅額交易
2023/06/30	1	159.00	5	160.50	161.50	-4	3,136	-0.13%
2023/06/29	1	159.00	1	160.00	159.00	0	3,114	0.00%
2023/06/27	4	158.63	1	160.50	157.50	3	3,127	0.10%
2023/06/26	1	157.00	0	0.00	157.00	1	3,104	0.03%
2023/06/21	5.3	156.98	3	156.17	156.00	2.3	3,097	0.07%
2023/06/20	2.1	160.59	1	160.50	160.50	1.1	3,024	0.04%
2023/06/19	7	163.07	0	0.00	162.00	7	3,062	0.23%
2023/06/16	0	0.00	9	163.16	164.00	-9	3,044	-0.30%
2023/06/15	0	0.00	2	161.00	161.50	-2	3,018	-0.07%
2023/06/14	1	160.00	6	160.08	160.00	-5	3,166	-0.16%
2023/06/13	2	158.50	7	159.71	159.50	-5	3,155	-0.16%
2023/06/12	0	0.00	10.1	157.75	157.00	-10.1	3,149	-0.32%
2023/06/09	3	156.34	1	157.00	156.50	2	3,167	0.06%
2023/06/08	2.3	157.00	0	0.00	156.00	2.3	3,152	0.07%
2023/06/07	2	158.00	0	0.00	159.00	2	3,186	0.06%
2023/06/06	5.3	157.30	2	158.75	157.00	3.3	3,200	0.10%
2023/06/05	0	0.00	1	159.50	160.00	-1	3,184	-0.03%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	2	157.00	0	0.00	157.00	2	3,168	0.06%
2023/05/31	0	0.00	1	159.00	159.00	-1	3,155	-0.03%
2023/05/30	1	159.00	3	159.33	159.00	-2	3,136	-0.06%
2023/05/29	1.2	160.71	3	159.83	159.50	-1.8	3,164	-0.06%
2023/05/26	2	157.50	2	158.50	158.50	0	3,150	0.00%
2023/05/25	3	155.50	6	155.75	156.50	-3	3,128	-0.10%
2023/05/24	0	0.00	7	155.00	155.50	-7	3,096	-0.23%
2023/05/23	0.2	154.00	2	154.00	153.00	-1.8	3,068	-0.06%
2023/05/22	6	151.58	2	153.00	153.00	4	3,047	0.13%
2023/05/18	5	152.40	2	152.50	152.50	3	3,002	0.10%
2023/05/17	0	0.00	4	149.88	150.50	-4	2,987	-0.13%
2023/05/16	1	149.51	2	149.50	148.50	-1	2,967	-0.03%
2023/05/15	0	0.00	2	148.75	148.50	-2	2,944	-0.07%
2023/05/12	6	147.00	0	0.00	147.00	6	2,956	0.20%
2023/05/11	3.2	147.82	1	148.00	146.50	2.2	2,950	0.07%
2023/05/10	2	150.50	1.1	151.50	151.00	0.9	2,928	0.03%
2023/05/09	1	152.00	1	151.50	151.00	0	2,947	0.00%
2023/05/08	9	153.67	6	153.92	154.50	3	2,946	0.10%
2023/05/05	2	145.50	3.1	148.14	148.00	-1.1	2,897	-0.04%
2023/05/04	5.1	145.41	2	145.50	145.00	3.1	2,945	0.11%
2023/05/03	0.1	147.75	3	147.33	147.00	-2.9	2,980	-0.10%
2023/05/02	3	150.00	29	150.05	150.00	-26	3,042	-0.85%
2023/04/28	22	148.02	3	148.17	147.50	19	3,118	0.61%
2023/04/26	4	144.00	5	143.80	144.50	-1	3,125	-0.03%
2023/04/25	9	146.78	3	144.00	144.00	6	3,132	0.19%
2023/04/24	2.2	148.07	1	148.50	148.00	1.2	3,116	0.04%
2023/04/21	1	152.50	1	151.50	149.00	0	3,251	0.00%
2023/04/20	7.1	151.07	1	150.00	149.00	6.1	3,261	0.19%
2023/04/19	0.2	152.50	0	0.00	151.50	0.2	3,293	0.00%
2023/04/18	2	154.50	0	0.00	153.00	2	3,307	0.06%
2023/04/17	1	155.50	1	156.50	155.00	0	3,310	0.00%
2023/04/14	3	155.00	1	156.50	155.50	2	3,329	0.06%
2023/04/13	15.1	154.71	2	154.50	154.00	13.1	3,363	0.39%
2023/04/12	3	157.00	17	155.79	156.00	-14	3,362	-0.42%
2023/04/11	0	0.00	3	157.17	157.00	-3	3,357	-0.09%
2023/04/10	0	0.00	3	157.83	156.50	-3	3,374	-0.09%
2023/04/07	0	0.00	2	154.50	154.50	-2	3,330	-0.06%
2023/04/06	2	153.00	0	0.00	152.50	2	3,321	0.06%
2023/03/31	1	156.50	1	157.50	156.00	0	3,311	0.00%
2023/03/30	1	155.50	2	156.50	156.50	-1	3,324	-0.03%
2023/03/29	2	154.00	2.1	154.00	153.50	-0.1	3,355	0.00%
2023/03/28	1.2	155.51	2	155.75	154.00	-0.8	3,451	-0.02%
2023/03/23	0	0.00	2	154.25	155.50	-2	3,508	-0.06%
2023/03/22	3	154.16	0	0.00	154.00	3	3,486	0.09%
2023/03/21	2	154.00	0	0.00	152.50	2	3,432	0.06%
2023/03/20	1.1	152.55	0.1	152.50	152.00	1	3,439	0.03%
2023/03/17	58.2	154.41	35	158.33	154.00	23.2	3,404	0.68%
2023/03/16	1	158.00	6	158.58	159.00	-5	3,238	-0.15%
2023/03/15	2	158.00	2	158.25	157.50	0	3,260	0.00%
2023/03/14	1.3	154.40	0	0.00	153.50	1.3	3,248	0.04%
2023/03/13	1.1	154.55	0	0.00	157.00	1.1	3,238	0.03%
2023/03/10	8.2	157.08	0	0.00	156.00	8.2	3,232	0.25%
2023/03/09	1	162.50	1	163.00	162.00	0	3,243	0.00%
2023/03/08	2	161.00	2	161.50	162.00	0	3,232	0.00%
2023/03/07	14	162.46	11	160.09	161.50	3	3,229	0.09%
2023/03/06	2	159.50	0	0.00	159.50	2	3,222	0.06%
2023/03/03	0	0.00	1.1	159.93	158.00	-1.1	3,214	-0.03%
2023/03/01	1.3	153.68	0	0.00	159.50	1.3	3,243	0.04%
2023/02/24	1.2	160.54	0	0.00	159.00	1.2	3,199	0.04%
2023/02/23	0	0.00	0.1	163.50	164.50	-0.1	3,185	0.00%
2023/02/22	0	159.00	0	0.00	160.00	0	3,228	0.00%
2023/02/21	3	162.17	1	162.00	161.50	2	3,301	0.06%
2023/02/17	0.1	160.92	0	0.00	161.00	0.1	3,612	0.00%
2023/02/15	1.2	159.75	16	158.31	157.50	-14.8	3,886	-0.38%
2023/02/14	1	162.50	0	0.00	161.50	1	3,988	0.03%
2023/02/13	0	161.00	0	0.00	162.00	0	4,029	0.00%
2023/02/10	1	162.50	1	162.00	163.00	0	4,154	0.00%
2023/02/09	0.1	163.00	0.3	164.00	166.00	-0.2	4,266	0.00%
2023/02/08	0	163.75	0	0.00	165.00	0	4,329	0.00%
2023/02/07	20	163.00	0.3	162.00	163.00	19.7	4,319	0.46%
2023/02/03	0	166.00	0	0.00	165.50	0	4,322	0.00%
2023/02/02	0	166.50	0	167.00	168.00	0	4,322	0.00%
2023/01/31	0	0.00	1	163.00	162.50	-1	4,290	-0.02%
2023/01/30	0.1	160.83	0	0.00	160.50	0.1	4,233	0.00%
2023/01/17	0	0.00	5	154.50	156.00	-5	4,179	-0.12%
2023/01/12	0.1	157.00	15	159.50	156.50	-14.9	4,267	-0.35%
2023/01/11	20	159.18	0.3	160.00	161.50	19.7	4,273	0.46%
2023/01/10	0	0.00	2	156.75	156.50	-2	4,166	-0.05%
2023/01/09	0	0.00	3	155.67	156.00	-3	4,184	-0.07%
2023/01/04	25.1	145.16	25	144.04	145.00	0.1	4,313	0.00%
2023/01/03	2	139.50	0	0.00	145.50	2	4,428	0.05%
2022/12/28	0.1	138.00	5	138.50	138.00	-4.9	4,519	-0.11%
2022/12/27	1	145.00	0	0.00	143.50	1	4,532	0.02%
2022/12/26	2	143.00	0	0.00	143.00	2	4,613	0.04%
2022/12/23	4	143.00	0	0.00	143.50	4	4,740	0.08%
2022/12/22	2	145.50	0	0.00	145.50	2	4,824	0.04%
2022/12/21	3	144.00	0	0.00	143.00	3	4,939	0.06%
2022/12/20	0	0.00	3	146.67	144.00	-3	5,049	-0.06%
2022/12/19	1	151.50	1	152.00	153.50	0	5,032	0.00%
2022/12/14	1	155.00	4	156.75	157.00	-3	5,017	-0.06%
2022/12/13	1	154.98	1	153.50	153.00	0	5,036	0.00%
2022/12/12	0.2	153.73	0	0.00	153.50	0.2	5,053	0.00%
2022/12/09	1	156.00	3.1	155.00	154.50	-2.1	5,071	-0.04%
2022/12/08	0	0.00	1	154.00	155.50	-1	5,073	-0.02%
2022/12/07	0	0.00	3	154.83	155.00	-3	5,069	-0.06%
2022/12/05	1	162.99	2	163.00	162.00	-1	5,107	-0.02%
2022/12/02	0	161.25	0.1	161.50	161.50	0	5,158	0.00%
2022/12/01	2	161.25	2	160.50	161.00	0	5,195	0.00%
2022/11/29	4	156.63	8	155.56	156.00	-4	5,186	-0.08%
2022/11/28	0.1	156.00	0	0.00	158.00	0.1	5,196	0.00%
2022/11/25	3	159.66	0	0.00	158.00	3	5,199	0.06%
2022/11/24	4.1	160.62	4	160.88	160.50	0.1	5,219	0.00%
2022/11/23	1	158.99	8	159.06	159.50	-7	5,266	-0.13%
2022/11/22	3.1	156.52	5	158.40	158.50	-1.9	5,298	-0.04%
2022/11/18	2.1	160.93	1	156.50	156.50	1.1	5,346	0.02%
2022/11/17	1	160.50	0	0.00	162.00	1	5,279	0.02%
2022/11/16	6	159.00	5	162.00	162.00	1	5,259	0.02%
2022/11/15	0	0.00	2	160.00	162.00	-2	5,155	-0.04%
2022/11/14	43	155.98	2.1	154.57	155.50	40.9	5,060	0.81%
2022/11/11	89	154.58	3	156.67	155.00	86	5,034	1.71%
2022/11/10	2	144.00	1	147.00	147.00	1	4,979	0.02%
2022/11/09	0	141.00	0	0.00	142.00	0	4,940	0.00%
2022/11/08	0	0.00	48	139.48	139.00	-48	4,940	-0.97%
2022/11/07	5	136.60	4	135.88	137.50	1	4,873	0.02%
2022/11/04	4	129.13	5	130.80	130.50	-1	4,890	-0.02%
2022/11/03	0	0.00	0	126.50	127.50	0	4,889	0.00%
2022/11/02	20	127.50	21	129.02	127.00	-1	4,998	-0.02%
2022/11/01	0	0.00	30	125.00	125.50	-30	5,005	-0.60%
2022/10/31	0	0.00	8	123.38	124.00	-8	5,223	-0.15%
2022/10/27	9	125.33	0	0.00	125.50	9	5,201	0.17%
2022/10/25	43	120.92	44	123.15	120.50	-1	5,208	-0.02%
2022/10/20	2	122.50	2	120.50	121.50	0	5,159	0.00%
2022/10/19	1	121.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	1	122.50	0	0.00	122.50	1	5,159	0.02%
2022/10/17	2	116.50	0	0.00	121.50	2	5,242	0.04%
2022/10/14	0.2	122.01	0	0.00	121.50	0.2	5,266	0.00%
2022/10/13	2	118.00	2	122.00	117.00	0	5,300	0.00%
2022/10/12	33	123.50	1	123.00	123.00	32	5,252	0.61%
2022/10/11	3	123.19	8	122.69	122.00	-5	5,282	-0.09%
2022/10/07	2	133.25	0	0.00	131.00	2	5,208	0.04%
2022/10/06	6	135.58	0	0.00	136.50	6	5,207	0.12%
2022/10/03	1	127.50	0	0.00	129.00	1	5,154	0.02%
2022/09/30	3	126.67	4	128.50	131.00	-1	5,141	-0.02%
2022/09/29	1	135.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	16	132.56	18	136.56	132.00	-2	5,042	-0.04%
2022/09/27	5	141.60	0.5	139.00	140.50	4.5	4,938	0.09%
2022/09/26	1	148.50	7	150.43	148.50	-6	4,850	-0.12%
2022/09/23	0.1	156.50	0	0.00	157.00	0.1	4,901	0.00%
2022/09/22	1	154.50	2	155.50	156.50	-1	4,893	-0.02%
2022/09/21	0	0.00	5	157.30	157.00	-5	4,917	-0.10%
2022/09/20	2	161.75	0	0.00	161.50	2	4,902	0.04%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/15	10	166.50	10	164.50	164.00	0	5,015	0.00%
2022/09/14	2	165.25	2	162.50	165.00	0	5,091	0.00%
2022/09/13	4	167.88	0	0.00	167.00	4	5,132	0.08%
2022/09/12	1	167.50	5	169.00	168.50	-4	5,211	-0.08%
2022/09/08	4	164.38	4.1	164.59	163.50	-0.1	5,360	0.00%
2022/09/07	0	0.00	17	158.03	158.50	-17	5,372	-0.32%
2022/09/05	0.2	161.75	0	0.00	162.00	0.2	5,435	0.00%
2022/09/02	5	165.00	1	167.50	166.00	4	5,510	0.07%
2022/08/31	1	167.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	4	164.88	13	166.92	168.00	-9	5,559	-0.16%
2022/08/29	0	161.41	2	161.50	161.00	-2	5,496	-0.04%
2022/08/26	2	167.75	3	166.83	166.50	-1	5,514	-0.02%
2022/08/25	0	0.00	2	167.75	167.00	-2	5,535	-0.04%
2022/08/24	23	166.30	21	164.00	164.00	2	5,560	0.04%
2022/08/23	22	163.59	21.3	163.87	166.00	0.7	5,648	0.01%
2022/08/22	3	166.50	2	165.75	164.50	1	5,753	0.02%
2022/08/19	1.3	167.77	8	169.63	166.00	-6.7	5,751	-0.12%
2022/08/18	20.1	166.80	21	168.36	169.00	-0.9	5,698	-0.02%
2022/08/17	83.1	166.84	7	166.14	167.50	76.1	5,659	1.34%
2022/08/16	1	163.00	8.1	164.01	163.00	-7.1	5,586	-0.13%
2022/08/15	2	160.03	0	0.00	160.00	2	5,515	0.04%
2022/08/12	0	0.00	4	162.00	161.50	-4	5,470	-0.07%
2022/08/11	4	161.01	7	161.86	161.00	-3	5,467	-0.05%
2022/08/10	21	156.21	24	156.67	156.50	-3	5,418	-0.06%
2022/08/09	2	154.75	4	154.63	155.50	-2	5,402	-0.04%
2022/08/08	9	148.73	5	149.50	151.50	4	5,417	0.07%
2022/08/05	6	146.58	13.2	146.48	149.00	-7.2	5,544	-0.13%
2022/08/04	1	136.00	12	136.67	139.00	-11	5,368	-0.20%
2022/08/03	0	0.00	2	138.50	138.00	-2	5,406	-0.04%
2022/08/02	3	138.50	0	0.00	138.00	3	5,432	0.06%
2022/08/01	4	141.63	1	141.52	141.50	3	5,424	0.05%
2022/07/29	7	143.29	30	143.50	142.50	-23	5,481	-0.42%
2022/07/28	3	143.00	0	0.00	142.00	3	5,588	0.05%
2022/07/27	0	0.00	3	141.50	143.00	-3	5,713	-0.05%
2022/07/26	1.1	141.73	0	0.00	141.50	1.1	5,703	0.02%
2022/07/25	0	145.50	1	144.00	145.00	-1	5,727	-0.02%
2022/07/22	2.1	145.26	2.2	146.25	146.00	-0.1	5,808	0.00%
2022/07/21	1	144.50	1.3	144.62	145.50	-0.3	5,817	-0.01%
2022/07/20	5	142.40	1.3	141.85	142.00	3.7	5,829	0.06%
2022/07/19	13	138.73	0	0.00	139.00	13	5,823	0.22%
2022/07/18	33.6	143.48	0	0.00	144.50	33.6	5,848	0.57%
2022/07/15	0	0.00	21	141.17	141.00	-21	5,809	-0.36%
2022/07/14	3.1	138.02	1	139.00	138.00	2.1	5,776	0.04%
2022/07/13	1	140.00	0	0.00	138.50	1	5,750	0.02%
2022/07/12	0.3	137.50	0	0.00	136.50	0.3	5,740	0.01%
2022/07/11	0.1	141.00	1	143.00	141.00	-0.9	5,750	-0.02%
2022/07/08	3	141.00	0	0.00	140.50	3	5,736	0.05%
2022/07/07	2	136.75	0	0.00	138.50	2	5,719	0.04%
2022/07/06	2	134.50	0	0.00	133.00	2	5,828	0.03%
2022/07/05	3	138.50	0	0.00	138.00	3	5,852	0.05%
2022/07/01	3	136.00	0	0.00	139.00	3	5,867	0.05%
2022/06/29	2	144.00	0.1	146.00	145.50	2	5,775	0.03%
2022/06/28	1.1	147.00	0	0.00	146.50	1.1	5,780	0.02%
2022/06/27	0	151.50	2	150.50	152.00	-2	5,782	-0.03%
2022/06/24	1	145.51	2	146.00	147.00	-1	5,751	-0.02%
2022/06/22	4	143.50	2	144.75	143.00	2	5,747	0.03%
2022/06/21	4	144.13	11	142.77	146.50	-7	5,723	-0.12%
2022/06/20	8	142.50	0	0.00	142.50	8	5,801	0.14%
2022/06/17	6.1	146.84	3	150.67	150.00	3.1	5,724	0.05%
2022/06/16	1.2	163.65	1	158.50	156.50	0.2	5,598	0.00%
2022/06/15	3	161.00	0	0.00	162.00	3	5,656	0.05%
2022/06/14	3	160.00	0	0.00	160.50	3	5,814	0.05%
2022/06/13	1.2	165.03	0	0.00	161.50	1.2	5,805	0.02%
2022/06/10	3	170.50	0	0.00	171.00	3	5,781	0.05%
2022/06/08	0	169.50	1	169.50	170.00	-1	5,773	-0.02%
2022/06/07	2.1	168.52	2	168.50	169.00	0.1	5,831	0.00%
2022/06/06	2	167.50	1	168.50	171.00	1	5,863	0.02%
2022/06/02	1	169.50	1	168.50	170.00	0	5,915	0.00%
2022/06/01	2	170.50	1	170.00	169.50	1	6,035	0.02%
2022/05/31	7	171.14	1	172.50	172.50	6	5,993	0.10%
2022/05/30	8	170.75	8	169.88	170.50	0	5,949	0.00%
2022/05/27	1	163.00	0	0.00	162.00	1	5,795	0.02%
2022/05/26	2	160.25	1	159.50	159.00	1	5,807	0.02%
2022/05/24	0	0.00	2	157.75	156.50	-2	5,923	-0.03%
2022/05/23	0	0.00	1	164.00	162.50	-1	5,895	-0.02%
2022/05/20	3	162.17	2	162.50	163.50	1	5,960	0.02%
2022/05/19	2	159.25	4	160.75	162.50	-2	5,962	-0.03%
2022/05/18	14	164.86	4	165.25	164.50	10	5,926	0.17%
2022/05/17	1.1	162.09	8	162.69	163.50	-6.9	5,853	-0.12%
2022/05/16	207	159.77	203	161.29	158.50	4	5,876	0.07%	大買/大賣/
2022/05/13	112	161.37	107	160.31	160.50	5	5,791	0.09%	大買/大賣/
2022/05/12	1	154.00	0	0.00	152.00	1	5,708	0.02%
2022/05/10	0	0.00	1	154.50	155.00	-1	5,921	-0.02%
2022/05/06	1	155.00	0	0.00	156.00	1	6,134	0.02%
2022/05/05	0	0.00	1	158.00	157.50	-1	6,353	-0.02%
2022/05/04	161	154.00	31	154.18	153.00	130	6,409	2.03%	大買/鉅額交易
2022/04/29	1	150.00	2	151.00	149.00	-1	6,481	-0.02%
2022/04/28	1.2	143.49	1	146.00	146.50	0.2	6,540	0.00%
2022/04/27	23.1	140.37	5	142.60	145.00	18.1	6,504	0.28%
2022/04/26	31	148.27	31	146.79	146.00	0	6,482	0.00%
2022/04/25	1.2	147.58	1	148.50	148.00	0.2	6,546	0.00%
2022/04/22	1	156.00	2	153.75	152.50	-1	6,512	-0.02%
2022/04/21	2	158.75	1	161.00	157.50	1	6,574	0.02%
2022/04/20	1	156.50	0	0.00	156.00	1	6,663	0.02%
2022/04/19	0	157.50	0	0.00	156.50	0	6,912	0.00%
2022/04/18	0	157.50	0	0.00	156.50	0	7,026	0.00%
2022/04/15	0	160.00	2	158.50	156.00	-2	7,085	-0.03%
2022/04/14	0.2	161.50	0	162.50	161.50	0.2	7,253	0.00%
2022/04/13	1	162.01	0	0.00	162.50	1	7,328	0.01%
2022/04/12	5	160.61	4	161.50	159.50	1	7,483	0.01%
2022/04/11	41.1	171.74	0	0.00	165.50	41.1	7,609	0.54%
2022/04/08	2	170.02	42	173.42	172.00	-40	7,770	-0.51%
2022/04/07	1	173.50	1	172.00	171.50	0	7,741	0.00%
2022/04/06	2.1	172.53	0	0.00	171.50	2.1	7,763	0.03%
2022/04/01	1	175.00	5	175.00	176.50	-4	7,802	-0.05%
2022/03/31	2	177.25	1	177.00	177.00	1	7,894	0.01%
2022/03/30	0	0.00	2	180.75	178.50	-2	7,942	-0.03%
2022/03/29	1	176.50	2	178.00	176.50	-1	8,113	-0.01%
2022/03/28	1.2	176.59	1	177.00	176.50	0.2	8,132	0.00%
2022/03/25	1.1	180.57	1	180.00	179.50	0.1	8,152	0.00%
2022/03/24	66.1	183.12	67	179.58	183.00	-0.9	8,147	-0.01%
2022/03/23	28	182.21	23	182.09	182.00	5	8,170	0.06%
2022/03/22	3	179.17	1	179.50	180.00	2	8,237	0.02%
2022/03/21	74	178.13	1	178.50	178.50	73	8,264	0.88%
2022/03/18	3.1	177.51	80	177.92	177.50	-76.9	8,286	-0.93%
2022/03/17	15	179.60	3.9	177.82	180.00	11.1	8,312	0.13%
2022/03/16	0	0.00	1	170.50	170.50	-1	8,352	-0.01%
2022/03/15	4.1	165.56	3	164.50	166.00	1.1	8,477	0.01%
2022/03/14	2.1	172.38	1	175.00	173.00	1.1	8,660	0.01%
2022/03/11	0	171.50	0	0.00	171.50	0	8,657	0.00%
2022/03/10	1	178.00	0	0.00	174.50	1	8,672	0.01%
2022/03/08	0	172.61	4	169.00	169.00	-4	8,757	-0.05%
2022/03/07	1.1	172.98	6.1	176.46	173.00	-4.9	8,744	-0.06%
2022/03/03	5.3	187.32	7	184.86	183.50	-1.7	8,852	-0.02%
2022/03/01	0	0.00	4	185.75	187.00	-4	9,107	-0.04%
2022/02/25	0	183.50	263	182.75	182.00	-263	9,655	-2.72%	大賣/鉅額交易
2022/02/24	4	182.88	1	182.50	183.00	3	9,843	0.03%
2022/02/23	0	0.00	5	190.50	192.00	-5	10,009	-0.05%
2022/02/22	6	190.67	0	0.00	188.50	6	10,036	0.06%
2022/02/21	3	193.67	3	194.50	194.50	0	10,029	0.00%
2022/02/17	3	192.83	0	0.00	193.50	3	10,164	0.03%
2022/02/16	0.2	193.86	1	197.00	192.50	-0.8	10,203	-0.01%
2022/02/15	3.3	192.99	1	193.00	192.50	2.3	10,212	0.02%
2022/02/14	6.2	195.60	0	0.00	194.00	6.2	10,191	0.06%
2022/02/11	2.1	200.84	3	200.33	201.50	-0.9	10,126	-0.01%
2022/02/10	7.2	204.68	4	203.88	204.00	3.2	10,045	0.03%
2022/02/09	6	199.42	1	198.50	198.50	5	9,887	0.05%
2022/02/08	302	197.64	3	197.33	200.00	299	9,855	3.03%	大買/鉅額交易
2022/02/07	60.3	195.14	65	196.51	199.00	-4.7	9,741	-0.05%
2022/01/26	4	208.00	15	208.67	209.50	-11	9,557	-0.12%
2022/01/25	108	213.34	57	211.46	212.50	51	9,569	0.53%	大買/
2022/01/24	8	209.50	6	212.00	216.00	2	9,677	0.02%
2022/01/21	8	206.50	15	204.57	205.50	-7	9,695	-0.07%
2022/01/20	3	212.33	0	0.00	212.50	3	9,574	0.03%
2022/01/19	2.1	212.52	2	215.00	214.50	0.1	9,518	0.00%
2022/01/18	8.1	217.64	4	217.00	217.00	4.1	9,440	0.04%
2022/01/17	4	221.38	2	223.50	223.50	2	9,339	0.02%
2022/01/14	8.1	222.67	4.1	221.99	222.50	4	9,318	0.04%
2022/01/13	11.1	232.21	14	228.64	229.00	-2.9	9,210	-0.03%
2022/01/12	11.4	235.86	16	233.66	231.00	-4.6	9,092	-0.05%
2022/01/11	9	226.13	8.1	225.50	225.50	0.9	8,854	0.01%
2022/01/10	5	232.00	1	231.00	233.50	4	8,784	0.05%
2022/01/07	10	234.90	12	234.42	235.00	-2	8,773	-0.02%
2022/01/06	54.1	242.13	50	240.56	242.50	4.1	8,574	0.05%
2022/01/05	16	242.06	13	243.00	247.00	3	8,532	0.04%
2022/01/04	281.1	241.27	301	244.36	245.00	-19.9	8,353	-0.24%	大買/大賣/
2022/01/03	14	241.32	21	241.00	231.50	-7	8,080	-0.09%
2021/12/30	2.1	236.26	1	237.00	236.00	1.1	7,912	0.01%
2021/12/29	4	238.63	47	237.21	236.50	-43	7,927	-0.54%
2021/12/28	1	235.00	1.1	236.00	235.00	-0.1	7,876	0.00%
2021/12/27	68	234.19	7	234.00	234.50	61	7,835	0.78%
2021/12/24	3	228.33	5.2	228.35	228.50	-2.2	7,779	-0.03%
2021/12/23	86.1	227.73	8	228.75	229.00	78.1	7,737	1.01%
2021/12/22	5	217.90	2	218.50	218.00	3	7,635	0.04%
2021/12/21	4	217.50	10	218.30	218.00	-6	7,661	-0.08%
2021/12/20	6.1	222.00	6	221.75	219.00	0.1	7,611	0.00%
2021/12/17	3	224.17	1.1	225.14	225.00	1.9	7,574	0.03%
2021/12/16	13	226.04	10	228.95	228.50	3	7,506	0.04%
2021/12/15	4	218.25	3	219.83	219.00	1	7,348	0.01%
2021/12/14	8	219.44	10.2	218.13	217.00	-2.2	7,303	-0.03%
2021/12/13	13.1	224.61	10	224.80	223.00	3.1	7,229	0.04%
2021/12/10	48	225.61	42	222.89	226.00	6	7,126	0.08%
2021/12/09	4.1	222.87	9.5	221.47	220.50	-5.4	6,926	-0.08%
2021/12/08	12	216.58	17	219.94	219.00	-5	6,752	-0.07%
2021/12/07	13	208.77	6	210.50	209.50	7	6,534	0.11%
2021/12/06	0	0.00	2	211.00	212.00	-2	6,504	-0.03%
2021/12/03	4	211.37	2.1	210.28	211.50	2	6,549	0.03%
2021/12/02	3.2	204.53	0	0.00	205.00	3.2	6,505	0.05%
2021/12/01	2.1	207.50	1	205.00	206.50	1.1	6,555	0.02%
2021/11/30	1	208.50	20	207.60	207.00	-19	6,532	-0.29%
2021/11/29	3.2	205.47	34	205.62	205.00	-30.8	6,545	-0.47%
2021/11/26	10.1	205.17	12.1	201.69	200.50	-2	6,407	-0.03%
2021/11/25	6	211.92	10	214.55	212.50	-4	6,371	-0.06%
2021/11/24	18	219.08	70.3	218.78	215.00	-52.3	6,396	-0.82%
2021/11/23	1	205.50	3.1	206.98	207.00	-2.1	5,993	-0.03%
2021/11/22	154	205.94	165.4	205.92	205.50	-11.4	5,969	-0.19%	大買/大賣/
2021/11/19	5	195.20	1.7	195.17	195.00	3.3	5,977	0.06%
2021/11/18	7	195.21	2	196.00	196.00	5	6,058	0.08%
2021/11/17	5	197.00	4	198.13	198.00	1	6,094	0.02%
2021/11/16	0.1	195.85	0	0.00	194.50	0.1	6,123	0.00%
2021/11/15	3	195.49	1	196.50	193.50	2	6,196	0.03%
2021/11/12	105	195.52	2	195.75	193.00	103	6,252	1.65%	大買/鉅額交易
2021/11/11	1	193.00	1	195.00	193.00	0	6,248	0.00%
2021/11/10	6	192.25	0	0.00	194.00	6	6,319	0.09%
2021/11/09	0	0.00	7	193.64	194.50	-7	6,353	-0.11%
2021/11/08	0.1	193.00	3	193.00	191.50	-3	6,364	-0.05%
2021/11/05	2	193.00	2	192.00	193.00	0	6,400	0.00%
2021/11/04	1	190.50	1	190.50	190.50	0	6,437	0.00%
2021/11/03	3	190.00	5	193.40	192.00	-2	6,483	-0.03%
2021/11/02	16	198.75	19	192.55	191.50	-3	6,617	-0.05%
2021/11/01	11.2	195.34	68.6	195.00	197.00	-57.4	6,518	-0.88%
2021/10/29	57	189.99	10.2	189.61	189.50	46.9	6,392	0.73%
2021/10/28	3	183.33	54	182.98	183.00	-51	6,313	-0.81%
2021/10/27	3	183.17	1	183.00	182.50	2	6,353	0.03%
2021/10/26	1.1	182.45	2	182.00	182.00	-0.9	6,424	-0.01%
2021/10/25	0.2	177.67	1	180.00	180.50	-0.8	6,532	-0.01%
2021/10/22	4	180.75	0	0.00	179.00	4	6,741	0.06%
2021/10/21	4.5	183.89	8	182.56	180.50	-3.5	6,876	-0.05%
2021/10/20	0.2	183.25	1	183.50	183.00	-0.8	6,886	-0.01%
2021/10/19	0.1	181.94	3	182.00	183.00	-2.9	7,066	-0.04%
2021/10/18	63.1	179.56	1	179.00	179.00	62.1	7,159	0.87%
2021/10/15	0.4	182.50	9	183.22	184.00	-8.6	7,337	-0.12%
2021/10/14	7	176.79	0	0.00	176.00	7	7,447	0.09%
2021/10/13	5	180.00	4	175.75	175.00	1	7,552	0.01%
2021/10/12	0	0.00	2	178.00	178.00	-2	7,673	-0.03%
2021/10/08	2	180.75	5	180.90	181.00	-3	7,840	-0.04%
2021/10/07	2.1	178.60	1	178.50	181.50	1.1	8,099	0.01%
2021/10/06	1	174.50	1	173.00	175.00	0	8,891	0.00%
2021/10/04	0	171.50	6	174.08	172.00	-6	9,015	-0.07%
2021/10/01	1	175.50	0	0.00	175.50	1	9,120	0.01%
2021/09/30	0	180.00	6	180.67	181.50	-6	9,188	-0.07%
2021/09/29	4.1	175.78	2	176.00	174.50	2.1	9,180	0.02%
2021/09/28	1	182.52	1	182.50	184.00	0	9,168	0.00%
2021/09/27	0	0.00	1	188.00	187.00	-1	9,163	-0.01%
2021/09/23	3	187.50	0	0.00	187.50	3	9,399	0.03%
2021/09/22	0	185.00	1	185.50	186.00	-1	9,675	-0.01%
2021/09/17	2.2	188.09	5	189.30	190.50	-2.8	9,671	-0.03%
2021/09/16	0	0.00	3	188.33	189.00	-3	9,806	-0.03%
2021/09/15	3	189.01	0	0.00	189.00	3	10,108	0.03%
2021/09/14	0	0.00	2	192.00	192.00	-2	10,464	-0.02%
2021/09/13	0	0.00	2.4	193.01	192.00	-2.4	10,503	-0.02%
2021/09/10	3	192.00	3	192.50	193.50	0	10,554	0.00%
2021/09/09	2	184.50	0	0.00	189.50	2	10,705	0.02%
2021/09/08	2	185.75	0	0.00	185.00	2	10,742	0.02%
2021/09/07	4	188.76	0	0.00	189.00	4	10,701	0.04%
2021/09/06	5	195.20	27	196.11	195.50	-22	10,626	-0.21%
2021/09/03	5	191.70	4	193.50	194.00	1	10,585	0.01%
2021/09/02	6.1	195.11	3.5	194.14	189.50	2.6	10,684	0.02%
2021/09/01	2	192.00	5	193.30	194.00	-3	10,842	-0.03%
2021/08/31	3	190.50	2	191.50	193.00	1	10,880	0.01%
2021/08/30	28	194.02	16	193.81	193.50	12	10,831	0.11%
2021/08/27	3	189.51	5	191.20	190.00	-2	10,694	-0.02%
2021/08/26	12	189.87	4	187.63	187.50	8	10,631	0.08%
2021/08/25	5	183.31	8	185.75	191.00	-3	10,485	-0.03%
2021/08/24	3.1	175.98	13	176.77	174.00	-9.9	10,262	-0.10%
2021/08/23	12	172.79	3	171.00	174.00	9	10,224	0.09%
2021/08/20	3.1	164.00	1	163.50	164.00	2.1	10,164	0.02%
2021/08/19	24	164.25	2	164.50	163.50	22	10,107	0.22%
2021/08/18	0.3	166.02	0	0.00	173.50	0.3	10,062	0.00%
2021/08/17	6	166.51	0	0.00	166.00	6	10,148	0.06%
2021/08/16	1	168.00	0	0.00	172.50	1	10,093	0.01%
2021/08/13	1	173.53	0	0.00	172.50	1	10,033	0.01%
2021/08/11	3	181.02	0.4	180.00	180.00	2.6	10,077	0.03%
2021/08/10	8	181.02	1	180.57	182.00	7	10,147	0.07%
2021/08/09	4	187.50	5	187.90	187.00	-1	10,205	-0.01%
2021/08/06	9.1	193.45	5	194.30	193.00	4.1	10,262	0.04%
2021/08/05	2	205.00	12	203.38	204.00	-10	10,235	-0.10%
2021/08/04	1	197.02	0	0.00	199.00	1	10,513	0.01%
2021/08/03	12	199.13	5	199.40	199.50	7	10,820	0.06%
2021/08/02	1	190.00	1	194.00	192.50	0	10,893	0.00%
2021/07/30	1	192.53	0	0.00	189.00	1	10,992	0.01%
2021/07/29	0	193.50	3	193.80	195.50	-3	11,203	-0.03%
2021/07/28	5.1	189.22	6	188.25	189.00	-0.9	11,474	-0.01%
2021/07/27	56.5	200.39	52.1	198.21	196.50	4.4	11,612	0.04%
2021/07/26	3	208.00	0	0.00	209.00	3	11,672	0.03%
2021/07/23	13	215.94	6	216.17	210.00	7	11,876	0.06%
2021/07/22	5	213.60	11	213.73	212.00	-6	11,797	-0.05%
2021/07/21	6	214.50	2	214.00	213.00	4	11,968	0.03%
2021/07/20	1	216.36	14	214.36	209.00	-13	12,128	-0.11%
2021/07/19	1	216.00	12	218.63	216.00	-11	12,481	-0.09%
2021/07/16	10	215.00	10	216.00	217.00	0	12,839	0.00%
2021/07/15	24.1	212.47	17	211.47	213.50	7.1	13,757	0.05%
2021/07/14	4	211.26	3	210.83	210.50	1	14,389	0.01%
2021/07/13	460	210.16	478.1	219.86	215.50	-18.1	14,242	-0.13%	大買/大賣/
2021/07/12	6	198.67	5.1	200.10	200.50	1	13,477	0.01%
2021/07/09	1	194.50	1	196.50	196.00	0	13,427	0.00%
2021/07/08	205.1	200.41	201	196.75	196.00	4.1	13,477	0.03%	大買/大賣/
2021/07/07	201	197.54	7.1	196.91	197.00	194	13,466	1.44%	大買/鉅額交易
2021/07/06	403	192.69	0	0.00	192.50	403	13,458	2.99%	大買/鉅額交易
2021/07/05	1	194.50	0	0.00	194.50	1	13,610	0.01%
2021/07/02	1	189.50	3	188.83	189.50	-2	13,814	-0.01%
2021/07/01	6.3	187.69	5.2	186.83	187.00	1.1	13,871	0.01%
2021/06/30	15.2	195.28	29	196.00	193.00	-13.8	13,947	-0.10%
2021/06/29	114	197.59	115.1	194.89	192.00	-1	13,885	-0.01%	大買/大賣/
2021/06/28	6.4	190.86	9	189.83	191.50	-2.6	13,710	-0.02%
2021/06/25	19	192.37	2	194.00	191.00	17	13,743	0.12%
2021/06/24	7	192.29	14	192.32	194.50	-7	13,640	-0.05%
2021/06/23	14	187.50	12.2	187.09	191.50	1.8	13,369	0.01%
2021/06/22	1	176.50	0	0.00	177.50	1	13,018	0.01%
2021/06/21	3.3	180.08	3	179.50	178.00	0.3	13,002	0.00%
2021/06/18	13.4	188.47	12	184.83	183.00	1.4	12,987	0.01%
2021/06/17	1	183.50	2	182.75	185.00	-1	12,867	-0.01%
2021/06/16	0.4	182.00	4	182.25	180.00	-3.6	12,976	-0.03%
2021/06/15	3.1	183.99	0	0.00	182.50	3.1	13,000	0.02%
2021/06/11	11.3	180.54	2	183.00	182.00	9.3	13,061	0.07%
2021/06/10	3	183.50	2	182.75	183.00	1	13,107	0.01%
2021/06/09	12	178.88	12	178.79	181.00	0	12,969	0.00%
2021/06/08	66	175.56	71	175.76	174.00	-5	12,752	-0.04%
2021/06/07	2.2	173.05	3	171.33	172.00	-0.8	12,733	-0.01%
2021/06/04	3	172.17	1	173.50	172.50	2	12,735	0.02%
2021/06/03	0	0.00	4	171.13	173.00	-4	12,838	-0.03%
2021/06/02	2.5	167.70	5	169.50	165.00	-2.5	12,791	-0.02%
2021/06/01	4.3	168.92	3	170.00	168.00	1.3	12,867	0.01%
2021/05/31	6	168.50	0	0.00	168.50	6	12,884	0.05%
2021/05/28	2.1	164.76	2.2	165.05	165.00	-0.2	12,907	0.00%
2021/05/27	1.1	162.00	4	162.00	163.50	-3	12,956	-0.02%
2021/05/26	4.2	162.42	0	0.00	162.00	4.2	13,006	0.03%
2021/05/25	5.1	163.23	4	165.47	164.00	1	13,006	0.01%
2021/05/24	0.1	155.60	1	153.50	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	1	152.00	153.50	-1	13,256	-0.01%
2021/05/20	5	147.50	0	0.00	147.50	5	13,666	0.04%
2021/05/19	4	150.38	1	151.00	150.00	3	13,667	0.02%
2021/05/18	2	151.50	6	152.92	154.50	-4	13,701	-0.03%
2021/05/17	11	146.18	8	145.44	145.00	3	13,815	0.02%
2021/05/14	7.3	154.74	2	155.00	155.00	5.3	13,665	0.04%
2021/05/13	13	154.35	1.3	154.20	152.00	11.8	13,578	0.09%
2021/05/12	5.3	153.38	4	158.88	155.00	1.3	13,449	0.01%
2021/05/11	5.1	162.18	22.4	159.82	158.00	-17.3	13,222	-0.13%
2021/05/10	2	172.75	1	175.00	172.00	1	13,061	0.01%
2021/05/07	2	178.49	1	175.00	178.50	1	13,058	0.01%
2021/05/06	5	171.70	0	0.00	172.50	5	13,022	0.04%
2021/05/05	4.1	173.15	4	174.75	170.50	0.1	12,783	0.00%
2021/05/04	7	186.00	15	182.90	183.00	-8	12,559	-0.06%
2021/05/03	11	186.55	5	187.70	183.50	6	12,493	0.05%
2021/04/29	7	197.57	4	199.88	195.50	3	12,639	0.02%
2021/04/28	7	195.79	6	195.00	196.00	1	12,427	0.01%
2021/04/27	9.1	197.37	10	196.15	197.50	-0.9	12,426	-0.01%
2021/04/26	11.2	195.18	7	195.93	200.00	4.2	12,255	0.03%
2021/04/23	17	191.41	16	191.03	192.50	1	12,017	0.01%
2021/04/22	5	185.40	8	189.13	179.00	-3	11,844	-0.03%
2021/04/21	37.1	197.61	23	197.72	190.50	14.1	11,537	0.12%
2021/04/20	8	186.06	9	186.50	190.00	-1	10,641	-0.01%
2021/04/19	1	173.00	5	172.80	173.00	-4	9,991	-0.04%
2021/04/16	2	169.75	4	169.88	169.50	-2	10,055	-0.02%
2021/04/15	1	167.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	2	167.25	0	0.00	168.50	2	10,245	0.02%
2021/04/13	3	173.67	3	171.01	170.00	0	10,377	0.00%
2021/04/12	0	170.00	0	0.00	170.50	0	10,532	0.00%
2021/04/09	1	170.50	6	173.00	170.00	-5	10,767	-0.05%
2021/04/08	1	177.00	25	176.40	176.00	-24	10,814	-0.22%
2021/04/07	1	174.00	2	173.50	172.50	-1	10,851	-0.01%
2021/04/06	3	172.83	15.1	172.90	174.00	-12	11,465	-0.11%
2021/04/01	2	169.75	3	170.50	169.50	-1	11,433	-0.01%
2021/03/31	4	169.13	13	169.12	169.00	-9	11,478	-0.08%
2021/03/30	3	167.00	2	164.50	167.50	1	11,564	0.01%
2021/03/29	0	0.00	0.1	163.50	164.00	-0.1	11,816	0.00%
2021/03/26	3	160.33	1.2	161.43	161.00	1.9	12,205	0.02%
2021/03/25	10	160.20	8	161.50	160.50	2	12,361	0.02%
2021/03/24	0	0.00	1.2	163.50	162.00	-1.2	12,549	-0.01%
2021/03/23	1	165.50	0	0.00	166.00	1	12,740	0.01%
2021/03/22	0	0.00	1	166.50	165.50	-1	12,974	-0.01%
2021/03/19	0	0.00	2	168.00	168.00	-2	13,214	-0.02%
2021/03/18	1	167.50	0	0.00	167.00	1	13,270	0.01%
2021/03/17	2	167.25	2	168.00	165.50	0	13,845	0.00%
2021/03/16	0	0.00	3	168.17	168.50	-3	14,131	-0.02%
2021/03/15	1	164.00	0	0.00	165.50	1	14,731	0.01%
2021/03/12	0.3	163.50	0	0.00	164.00	0.3	14,975	0.00%
2021/03/11	0	0.00	2.2	161.55	162.50	-2.2	15,371	-0.01%
2021/03/10	1	155.50	0	0.00	156.00	1	15,671	0.01%
2021/03/09	2	154.50	10	152.00	153.50	-8	16,368	-0.05%
2021/03/08	1	161.50	0	0.00	157.50	1	16,950	0.01%
2021/03/05	1.2	160.75	1	161.52	160.00	0.2	18,104	0.00%
2021/03/04	5	160.30	0	0.00	160.00	5	18,259	0.03%
2021/03/03	7.1	162.07	0.1	163.00	163.50	7.1	18,387	0.04%
2021/03/02	3	168.67	4	171.00	166.50	-1	18,602	-0.01%
2021/02/26	5	167.10	1	165.50	167.00	4	18,790	0.02%
2021/02/25	0	0.00	2	172.50	171.00	-2	19,109	-0.01%
2021/02/24	7.2	176.06	15	176.37	170.00	-7.8	19,236	-0.04%
2021/02/23	5	172.50	18	173.67	172.00	-13	18,979	-0.07%
2021/02/22	30	174.18	24.2	173.04	175.00	5.8	18,860	0.03%
2021/02/19	1	166.50	0	0.00	167.00	1	18,511	0.01%
2021/02/18	1	161.50	1	163.00	164.00	0	18,916	0.00%
2021/02/17	1	163.51	7	163.43	161.50	-6	18,922	-0.03%
2021/02/05	1.2	156.50	0	0.00	155.00	1.2	18,760	0.01%
2021/02/04	0	0.00	2	153.00	157.00	-2	18,906	-0.01%
2021/02/02	1.2	154.87	3	157.00	158.00	-1.9	19,247	-0.01%
2021/02/01	3	147.00	2	149.00	150.00	1	19,361	0.01%
2021/01/29	10	154.00	6	153.33	152.00	4	19,472	0.02%
2021/01/28	13	157.12	11	157.23	157.50	2	19,406	0.01%
2021/01/27	5	162.90	8	162.44	162.00	-3	19,456	-0.02%
2021/01/26	20	167.72	14	163.61	162.00	6	19,440	0.03%
2021/01/25	50	176.27	52	173.91	170.50	-2	19,287	-0.01%
2021/01/22	11.1	170.00	46	166.45	172.00	-34.9	18,999	-0.18%
2021/01/21	5	160.60	13	162.50	160.00	-8	18,678	-0.04%
2021/01/20	34	159.21	3	162.00	159.50	31	18,700	0.17%
2021/01/19	10	164.30	0	0.00	165.00	10	18,666	0.05%
2021/01/18	10	157.45	5	159.20	163.00	5	18,622	0.03%
2021/01/15	20	161.35	48	162.74	161.00	-28	18,518	-0.15%
2021/01/14	20	170.38	13	168.23	167.50	7	18,227	0.04%
2021/01/13	11	169.41	3	169.00	169.00	8	18,092	0.04%
2021/01/12	16.1	171.05	7	168.50	168.50	9.1	17,950	0.05%
2021/01/11	13	170.77	9	172.39	174.00	4	17,810	0.02%
2021/01/08	12	171.67	4.2	169.38	170.00	7.8	17,740	0.04%
2021/01/07	8	171.19	1	169.50	172.00	7	17,767	0.04%
2021/01/06	10	170.45	76	170.34	172.50	-66	17,705	-0.37%
2021/01/05	12	172.04	146	171.97	171.00	-134	17,446	-0.77%	大賣/鉅額交易
2021/01/04	19	179.26	3	178.67	177.50	16	17,184	0.09%
2020/12/31	6	176.08	9	175.83	177.50	-3	16,868	-0.02%
2020/12/30	14	175.39	16	174.38	175.00	-2	16,663	-0.01%
2020/12/29	72.1	173.31	84	174.07	171.00	-12	16,395	-0.07%
2020/12/28	5	167.90	3	167.33	169.00	2	15,706	0.01%
2020/12/25	4	166.88	0	0.00	167.50	4	15,544	0.03%
2020/12/24	2	169.25	4	169.25	165.00	-2	15,449	-0.01%
2020/12/23	114	167.62	113	167.27	168.00	1	15,348	0.01%	大買/大賣/
2020/12/22	9	164.83	14	164.21	162.50	-5	15,141	-0.03%
2020/12/21	22	159.73	8	159.75	160.50	14	14,756	0.09%
2020/12/18	6	163.25	5	163.00	161.50	1	14,595	0.01%
2020/12/17	5	166.50	3	168.17	166.50	2	14,418	0.01%
2020/12/16	6	169.33	11.1	168.20	170.00	-5.1	14,232	-0.04%
2020/12/15	11	167.91	9	167.22	163.00	2	13,968	0.01%
2020/12/14	5	169.10	7	170.57	168.50	-2	13,701	-0.01%
2020/12/11	33	168.86	24	170.56	168.00	9	13,705	0.07%
2020/12/10	32	168.52	22	170.55	168.00	10	13,190	0.08%
2020/12/09	26	171.04	58	171.81	172.00	-32	12,823	-0.25%
2020/12/08	9.2	159.38	9	158.11	159.00	0.2	12,171	0.00%
2020/12/07	27	153.85	23	155.72	154.50	4	11,949	0.03%
2020/12/04	6	159.58	7	160.93	160.00	-1	11,594	-0.01%
2020/12/03	46	156.67	125	157.67	160.00	-79	11,330	-0.70%	大賣/
2020/12/02	69	150.86	82	150.05	154.00	-13	10,718	-0.12%
2020/12/01	158	148.46	631	147.98	144.50	-473	10,250	-4.61%	大買/大賣/鉅額交易
2020/11/30	1	142.50	47	139.19	143.50	-46	9,258	-0.50%
2020/11/27	10	130.05	3	130.00	130.50	7	9,019	0.08%
2020/11/26	6	126.58	7	128.14	129.00	-1	8,867	-0.01%
2020/11/25	4	124.38	8	122.88	122.00	-4	8,601	-0.05%
2020/11/24	8	122.82	11	123.32	125.00	-3	8,371	-0.04%
2020/11/23	4	119.88	3	119.33	120.00	1	7,990	0.01%
2020/11/20	2	116.75	3	116.83	116.50	-1	7,791	-0.01%
2020/11/19	4	116.25	4	116.00	117.00	0	7,773	0.00%
2020/11/18	7	115.93	5	116.10	116.00	2	7,765	0.03%
2020/11/17	17	118.97	14	119.00	115.50	3	7,764	0.04%
2020/11/16	1	115.00	0	0.00	115.00	1	7,533	0.01%
2020/11/13	3	113.67	4	113.75	113.50	-1	7,530	-0.01%
2020/11/12	5	113.30	6	113.50	112.50	-1	7,548	-0.01%
2020/11/11	5	111.80	16	112.56	114.00	-11	7,577	-0.15%
2020/11/10	3	108.33	8	108.19	107.50	-5	7,456	-0.07%
2020/11/09	7	108.71	5	109.10	110.00	2	7,487	0.03%
2020/11/06	54	107.21	55	106.61	106.00	-1	7,417	-0.01%
2020/11/05	1	103.51	2	104.25	103.50	-1	7,400	-0.01%
2020/11/04	2	102.00	3.1	102.39	103.50	-1.1	7,491	-0.01%
2020/11/03	3	101.00	1	100.50	101.50	2	7,647	0.03%
2020/11/02	1	99.50	0	0.00	99.30	1	7,766	0.01%
2020/10/28	2	101.50	3	102.50	101.50	-1	7,984	-0.01%
2020/10/26	0	0.00	9	104.17	103.00	-9	8,076	-0.11%
2020/10/23	1	102.50	50	102.50	103.00	-49	8,305	-0.59%
2020/10/22	0	0.00	5	102.40	102.00	-5	8,390	-0.06%
2020/10/21	0	0.00	3	102.00	101.50	-3	8,543	-0.04%
2020/10/20	2	101.25	1	102.00	101.00	1	8,742	0.01%
2020/10/19	0	0.00	2	101.50	102.00	-2	8,987	-0.02%
2020/10/16	2	103.50	2	102.50	101.00	0	9,209	0.00%
2020/10/15	2	102.00	7	102.43	102.50	-5	9,217	-0.05%
2020/10/14	1	100.00	3	100.50	100.50	-2	9,128	-0.02%
2020/10/13	1	97.70	1	98.70	99.20	0	9,252	0.00%
2020/10/12	2	98.20	6	98.93	98.00	-4	9,314	-0.04%
2020/10/08	0	0.00	1	99.60	98.70	-1	9,377	-0.01%
2020/10/07	0	0.00	2	98.90	99.00	-2	9,472	-0.02%
2020/10/06	9	98.20	4	98.60	98.50	5	9,629	0.05%
2020/10/05	4	97.80	2	98.10	97.90	2	9,893	0.02%
2020/09/30	1	96.70	0	0.00	96.80	1	10,071	0.01%
2020/09/29	1	97.20	3	96.60	96.10	-2	10,245	-0.02%
2020/09/28	3	96.23	3	96.93	96.00	0	10,438	0.00%
2020/09/25	4	95.08	1	94.70	94.40	3	10,471	0.03%
2020/09/24	2	98.50	0	0.00	97.20	2	10,491	0.02%
2020/09/23	0	0.00	1	98.80	99.90	-1	10,527	-0.01%
2020/09/22	3	98.20	1	99.30	98.50	2	10,541	0.02%
2020/09/18	1	102.50	0	0.00	102.00	1	10,529	0.01%
2020/09/17	1	103.00	10	102.55	103.00	-9	10,545	-0.09%
2020/09/16	3	103.83	6	104.58	103.00	-3	10,542	-0.03%
2020/09/15	0	0.00	4	102.50	103.00	-4	10,426	-0.04%
2020/09/14	1	101.00	12	100.58	100.50	-11	10,339	-0.11%
2020/09/11	0	0.00	1	100.00	100.50	-1	10,356	-0.01%
2020/09/10	2	101.50	1	102.50	100.50	1	10,358	0.01%
2020/09/09	2	100.85	1	100.50	102.00	1	10,349	0.01%
2020/09/08	8	100.56	16	100.11	100.50	-8	10,338	-0.08%
2020/09/07	6	102.00	5	101.60	100.00	1	10,388	0.01%
2020/09/04	77	100.27	35	100.38	102.50	42	10,355	0.41%
2020/09/03	8	97.93	26	99.52	101.00	-18	10,503	-0.17%
2020/09/02	12	96.90	6	97.67	97.30	6	10,847	0.06%
2020/09/01	7	95.53	9	96.70	96.80	-2	10,883	-0.02%
2020/08/31	16	96.62	2	96.40	96.40	14	10,959	0.13%
2020/08/28	0	0.00	2	98.35	97.40	-2	11,085	-0.02%
2020/08/27	0	0.00	7	98.41	98.40	-7	11,263	-0.06%
2020/08/26	11	97.80	10	97.34	97.80	1	11,264	0.01%
2020/08/25	12	98.52	0	0.00	97.50	12	11,271	0.11%
2020/08/24	12	96.95	3	97.33	98.00	9	11,270	0.08%
2020/08/21	13	96.45	6	96.85	97.10	7	11,267	0.06%
2020/08/20	13	96.10	28	96.94	95.60	-15	11,224	-0.13%
2020/08/19	7	103.50	8	104.13	101.50	-1	11,038	-0.01%
2020/08/18	2	103.50	12	103.50	104.00	-10	11,024	-0.09%
2020/08/17	6	104.00	6	104.58	104.00	0	11,026	0.00%
2020/08/14	7	102.50	15	102.53	103.50	-8	10,886	-0.07%
2020/08/13	4	102.13	13	102.77	101.00	-9	10,794	-0.08%
2020/08/12	6	102.75	2	104.00	103.00	4	10,709	0.04%
2020/08/11	27	103.80	22	103.41	102.50	5	10,656	0.05%
2020/08/10	6	102.00	18	102.22	101.50	-12	10,475	-0.11%
2020/08/07	12	101.92	24	101.96	100.00	-12	10,409	-0.12%
2020/08/05	8	99.53	18	99.75	99.30	-10	10,260	-0.10%
2020/08/04	21	98.28	8	98.64	98.90	13	10,378	0.13%
2020/08/03	14	97.34	12	97.48	97.00	2	10,731	0.02%
2020/07/31	30	97.89	23	98.43	98.00	7	10,755	0.07%
2020/07/30	8	94.86	11	96.37	97.80	-3	10,717	-0.03%
2020/07/29	7	94.51	5	94.38	94.50	2	10,733	0.02%
2020/07/28	172	96.68	52	97.37	94.50	120	10,724	1.12%	大買/鉅額交易
2020/07/27	21	95.94	4	96.85	95.30	17	10,641	0.16%
2020/07/24	21	99.11	12	96.91	96.10	9	10,589	0.08%
2020/07/23	22	100.86	0	0.00	100.00	22	10,450	0.21%
2020/07/22	9	107.33	20	107.55	108.00	-11	10,288	-0.11%
2020/07/21	1	105.00	7	105.93	106.00	-6	10,074	-0.06%
2020/07/20	7	102.93	17	103.97	103.50	-10	9,894	-0.10%
2020/07/17	13	102.04	19	103.21	103.00	-6	9,830	-0.06%
2020/07/16	14	102.00	11	103.45	102.00	3	9,847	0.03%
2020/07/15	6	102.08	4	101.00	101.00	2	9,773	0.02%
2020/07/14	3	103.00	20	101.53	101.50	-17	9,928	-0.17%
2020/07/13	6	104.42	5	104.10	104.50	1	10,021	0.01%
2020/07/10	14	102.64	2	103.75	102.50	12	10,149	0.12%
2020/07/09	13	103.92	26	104.67	106.00	-13	10,110	-0.13%
2020/07/08	22	103.50	329	102.01	102.50	-307	9,882	-3.11%	大賣/鉅額交易
2020/07/07	14	99.66	10	100.07	99.50	4	9,766	0.04%
2020/07/06	24	100.03	12	100.23	100.00	12	9,890	0.12%
2020/07/03	15	97.08	16	97.71	97.80	-1	10,061	-0.01%
2020/07/02	8	95.93	6	96.90	97.00	2	10,263	0.02%
2020/07/01	1	95.80	5	95.90	95.40	-4	10,373	-0.04%
2020/06/30	6	94.43	0	0.00	94.90	6	10,424	0.06%
2020/06/29	8	92.73	3	92.90	93.00	5	10,470	0.05%
2020/06/24	3	94.60	4	94.05	94.00	-1	10,531	-0.01%
2020/06/23	13	93.84	6	93.92	93.90	7	10,717	0.07%
2020/06/22	7	93.71	3	93.43	93.10	4	10,897	0.04%
2020/06/19	3	92.50	0	0.00	93.90	3	11,175	0.03%
2020/06/18	11	92.26	0	0.00	92.10	11	11,317	0.10%
2020/06/17	10	92.27	1	92.50	92.40	9	11,436	0.08%
2020/06/16	4	91.55	5	91.96	92.10	-1	11,637	-0.01%
2020/06/15	2	90.50	2	90.50	90.50	0	11,968	0.00%
2020/06/12	8	90.83	12	90.14	91.50	-4	12,126	-0.03%
2020/06/11	9	92.81	18	92.03	91.50	-9	12,253	-0.07%
2020/06/10	1	95.30	0	0.00	95.40	1	12,271	0.01%
2020/06/09	93	96.21	78	96.31	94.20	15	12,514	0.12%
2020/06/08	72	96.25	66	96.53	99.00	6	12,338	0.05%
2020/06/05	5	92.00	11	92.22	91.80	-6	11,890	-0.05%
2020/06/04	3	91.07	11	91.76	91.60	-8	11,991	-0.07%
2020/06/03	5	91.24	5	91.34	91.40	0	12,099	0.00%
2020/06/02	53	91.35	73	91.34	91.50	-20	11,996	-0.17%
2020/06/01	0	0.00	2	89.00	89.00	-2	11,938	-0.02%
2020/05/29	6	88.22	2	88.10	87.80	4	12,059	0.03%
2020/05/28	3	89.37	2	88.30	89.10	1	12,162	0.01%
2020/05/27	9	89.08	10	89.05	88.70	-1	12,309	-0.01%
2020/05/26	2	89.60	15	89.62	89.30	-13	12,437	-0.10%
2020/05/25	2	86.90	3	88.30	89.20	-1	12,565	-0.01%
2020/05/22	23	89.19	8	89.59	88.30	15	12,598	0.12%
2020/05/21	2	88.75	3	89.20	89.00	-1	12,627	-0.01%
2020/05/20	5	88.04	6	87.92	88.00	-1	12,646	-0.01%
2020/05/19	10	88.82	2	88.55	88.50	8	12,805	0.06%
2020/05/18	3	86.93	8	87.34	86.80	-5	13,041	-0.04%
2020/05/15	18	87.48	1	86.50	87.00	17	13,274	0.13%
2020/05/14	16	90.06	2	88.90	88.20	14	13,690	0.10%
2020/05/13	4	90.98	4	91.33	91.00	0	13,873	0.00%
2020/05/12	7	91.71	26	92.30	90.90	-19	13,837	-0.14%
2020/05/11	24	92.26	15.5	92.37	92.20	8.5	13,890	0.06%
2020/05/08	61	91.30	62	91.13	90.60	-1	13,690	-0.01%
2020/05/07	11	87.85	5	88.00	87.10	6	13,381	0.04%
2020/05/06	7	87.54	1	88.60	87.20	6	13,392	0.04%
2020/05/05	2	87.50	6	88.25	88.50	-4	13,445	-0.03%
2020/05/04	7	86.91	1	86.80	86.90	6	13,527	0.04%
2020/04/30	2	88.90	17	88.78	89.10	-15	13,575	-0.11%
2020/04/29	3	87.00	2	86.80	87.00	1	13,527	0.01%
2020/04/28	4	87.03	2	87.20	86.50	2	13,593	0.01%
2020/04/27	1	85.80	0	0.00	86.20	1	13,814	0.01%
2020/04/24	3	84.30	0	0.00	84.70	3	13,917	0.02%
2020/04/23	2	85.25	1	86.30	85.20	1	14,143	0.01%
2020/04/22	0	0.00	1	83.60	85.10	-1	14,263	-0.01%
2020/04/21	12	85.71	7	87.71	84.40	5	14,573	0.03%
2020/04/20	5	87.52	9	87.82	87.50	-4	14,549	-0.03%
2020/04/17	19	88.18	18	88.56	86.40	1	14,507	0.01%
2020/04/16	14	87.86	9	87.84	88.00	5	14,323	0.03%
2020/04/15	9	87.93	17	88.15	88.60	-8	14,254	-0.06%
2020/04/14	0	0.00	10	85.55	86.00	-10	14,050	-0.07%
2020/04/13	8	84.95	2	85.10	84.50	6	14,051	0.04%
2020/04/10	6	84.97	10	84.73	86.00	-4	14,058	-0.03%
2020/04/09	29	86.60	5	86.72	84.30	24	14,202	0.17%
2020/04/08	31	86.65	27	85.99	86.90	4	14,166	0.03%
2020/04/07	4	81.10	9	82.52	82.90	-5	13,825	-0.04%
2020/04/06	240	77.36	41	78.06	80.00	199	13,642	1.46%	大買/鉅額交易
2020/04/01	8	76.98	3	77.20	77.20	5	13,501	0.04%
2020/03/31	6	78.23	4	78.10	78.20	2	13,445	0.01%
2020/03/30	33	77.42	27	77.67	79.10	6	14,004	0.04%
2020/03/27	19	80.58	18	80.98	79.60	1	13,950	0.01%
2020/03/26	11	79.12	9	79.40	80.30	2	13,817	0.01%
2020/03/25	11	79.43	4	80.18	78.70	7	13,737	0.05%
2020/03/24	7	77.33	7	77.43	75.70	0	13,481	0.00%
2020/03/23	7	74.79	5	75.64	73.60	2	13,586	0.01%
2020/03/20	12	80.84	8	82.03	80.60	4	13,512	0.03%
2020/03/19	40	80.38	29	78.01	75.80	11	13,392	0.08%
2020/03/18	13	85.34	16	85.62	84.20	-3	13,093	-0.02%
2020/03/17	7	85.54	11	86.10	84.20	-4	13,013	-0.03%
2020/03/16	4.1	87.89	1	91.90	86.50	3.1	12,937	0.02%
2020/03/13	87	88.70	85	88.50	91.70	2	12,861	0.02%
2020/03/12	17	93.66	13	93.54	94.00	4	12,576	0.03%
2020/03/11	3	100.80	1	101.00	98.50	2	12,749	0.02%
2020/03/10	16	99.69	8	100.15	102.00	8	13,169	0.06%
2020/03/09	9	101.17	1	101.00	98.30	8	13,222	0.06%
2020/03/06	2	106.00	0	0.00	106.00	2	13,026	0.02%
2020/03/05	0	0.00	8	108.25	109.00	-8	12,961	-0.06%
2020/03/04	7	104.21	22	104.00	103.50	-15	12,816	-0.12%
2020/03/03	7	110.57	8	108.44	106.50	-1	12,681	-0.01%
2020/03/02	12	106.33	4	107.13	108.50	8	12,578	0.06%
2020/02/27	15	105.47	22	106.27	105.00	-7	12,499	-0.06%
2020/02/26	2	111.25	2	110.75	108.50	0	12,399	0.00%
2020/02/25	2	111.00	2	112.75	113.00	0	12,235	0.00%
2020/02/24	5	113.80	3	113.50	112.50	2	12,185	0.02%
2020/02/21	22	115.55	41	116.06	116.50	-19	12,075	-0.16%
2020/02/20	8	116.44	7	116.71	117.00	1	12,027	0.01%
2020/02/19	33	114.98	35	115.53	116.00	-2	11,823	-0.02%
2020/02/18	24	113.35	24	113.06	110.50	0	11,515	0.00%
2020/02/17	37	110.69	30.1	112.92	113.00	6.9	11,278	0.06%
2020/02/14	39	106.24	35	106.64	108.00	4	10,837	0.04%
2020/02/13	13	103.62	0	0.00	102.00	13	10,571	0.12%
2020/02/12	2	103.50	3	105.33	103.50	-1	10,678	-0.01%
2020/02/11	7	101.50	1	102.00	103.00	6	10,836	0.06%
2020/02/10	15	100.93	13	101.77	101.00	2	10,898	0.02%
2020/02/07	13	103.35	13	102.77	103.00	0	10,875	0.00%
2020/02/06	10	104.65	11	103.64	103.50	-1	11,007	-0.01%
2020/02/05	10	100.95	21	102.62	102.00	-11	10,999	-0.10%
2020/02/04	11	99.57	14	100.46	101.00	-3	10,844	-0.03%
2020/02/03	9	96.50	4	96.98	98.20	5	10,802	0.05%
2020/01/31	9	97.94	23	97.68	98.20	-14	10,721	-0.13%
2020/01/30	25	98.93	25	98.68	96.30	0	10,834	0.00%
2020/01/20	5	107.20	43	106.53	107.00	-38	10,654	-0.36%
2020/01/17	10	104.60	8	106.63	105.00	2	10,615	0.02%
2020/01/16	3	102.17	4	103.75	104.50	-1	10,371	-0.01%
2020/01/15	4	100.88	34	102.15	102.00	-30	10,274	-0.29%
2020/01/14	11	99.19	20	99.25	99.00	-9	10,037	-0.09%
2020/01/13	36	96.77	4	97.65	98.40	32	10,064	0.32%
2020/01/10	21	97.88	3	96.40	96.50	18	10,379	0.17%
2020/01/09	11	96.32	11	96.83	97.30	0	10,527	0.00%
2020/01/08	23	94.88	3	94.50	94.30	20	10,582	0.19%
2020/01/07	8	95.89	6	94.97	94.50	2	10,940	0.02%
2020/01/06	16	98.62	2	97.00	97.00	14	11,240	0.12%
2020/01/03	16	103.72	11	102.18	100.50	5	11,207	0.04%
2020/01/02	6	102.83	7	102.71	103.00	-1	11,089	-0.01%
2019/12/31	4	99.63	3	99.43	99.40	1	10,868	0.01%
2019/12/30	6	100.25	8	100.00	100.00	-2	10,903	-0.02%
2019/12/27	5	101.50	1	101.00	101.00	4	10,860	0.04%
2019/12/26	4	102.00	9	101.83	101.50	-5	10,872	-0.05%
2019/12/25	28	102.48	49	102.51	101.50	-21	10,938	-0.19%
2019/12/24	1	98.50	2	98.60	99.00	-1	10,393	-0.01%
2019/12/23	16	99.05	70	98.72	98.00	-54	10,502	-0.51%
2019/12/20	7	96.40	14	97.44	97.80	-7	10,555	-0.07%
2019/12/19	16	96.60	14	96.29	95.70	2	10,832	0.02%
2019/12/18	40	99.25	22	99.16	96.80	18	10,922	0.16%
2019/12/17	6	96.60	4	96.75	97.00	2	10,619	0.02%
2019/12/16	8	96.48	11	96.75	96.50	-3	10,560	-0.03%
2019/12/13	8	94.20	0	0.00	94.90	8	10,457	0.08%
2019/12/12	13	95.52	15	95.26	94.50	-2	10,397	-0.02%
2019/12/11	10	95.13	0	0.00	94.20	10	10,307	0.10%
2019/12/10	9	95.77	7	96.14	96.80	2	10,287	0.02%
2019/12/09	32	96.78	50	96.52	97.30	-18	10,214	-0.18%
2019/12/06	103	97.08	101	97.86	96.70	2	10,146	0.02%	大買/大賣/
2019/12/05	22	94.25	46	95.12	96.50	-24	9,750	-0.25%
2019/12/04	7	90.13	11	89.53	90.50	-4	9,211	-0.04%
2019/12/03	10	86.93	1	87.10	87.10	9	8,989	0.10%
2019/12/02	1	87.00	0	0.00	87.00	1	8,999	0.01%
2019/11/29	0	0.00	3	86.60	86.80	-3	9,037	-0.03%
2019/11/28	1	85.80	5	86.80	86.40	-4	9,051	-0.04%
2019/11/26	4	85.90	0	0.00	85.50	4	9,136	0.04%
2019/11/25	5	86.36	4	86.05	86.50	1	9,085	0.01%
2019/11/22	9	86.97	1	87.00	87.10	8	9,060	0.09%
2019/11/21	3	85.77	2	86.00	86.20	1	9,167	0.01%
2019/11/20	0	0.00	8	86.90	86.40	-8	9,147	-0.09%
2019/11/19	2	87.50	1	87.70	87.30	1	9,219	0.01%
2019/11/15	11	89.11	0	0.00	87.80	11	9,208	0.12%
2019/11/14	18	87.57	20	87.00	88.80	-2	9,296	-0.02%
2019/11/13	14	88.63	1	89.10	88.40	13	9,314	0.14%
2019/11/12	1	87.30	1	87.10	87.50	0	9,337	0.00%
2019/11/11	3	86.17	27	85.56	86.20	-24	9,336	-0.26%
2019/11/08	95	89.80	74	90.29	88.00	21	9,198	0.23%
2019/11/07	43	93.45	41	93.57	93.60	2	8,931	0.02%
2019/11/06	13	96.98	2	97.00	95.90	11	8,881	0.12%
2019/11/05	37	96.30	52	96.85	98.00	-15	8,856	-0.17%
2019/11/04	15	94.31	49	94.67	95.20	-34	8,702	-0.39%
2019/11/01	0	0.00	1	92.30	92.30	-1	8,580	-0.01%
2019/10/31	49	91.88	29	92.20	91.80	20	8,647	0.23%
2019/10/30	3	93.40	0	0.00	94.20	3	8,573	0.03%
2019/10/29	18	95.17	21	93.46	94.50	-3	8,572	-0.03%
2019/10/28	12	93.56	21	94.11	94.30	-9	8,454	-0.11%
2019/10/25	11	93.41	0	0.00	92.90	11	8,395	0.13%
2019/10/24	3	91.97	1	91.80	92.40	2	8,285	0.02%
2019/10/23	6	93.23	5	92.70	91.90	1	8,312	0.01%
2019/10/22	9	93.56	19	93.21	93.10	-10	8,303	-0.12%
2019/10/21	10	92.04	53	91.84	92.90	-43	8,247	-0.52%
2019/10/18	14	92.38	11	92.60	91.20	3	8,137	0.04%
2019/10/17	9	89.48	15	90.98	91.10	-6	7,788	-0.08%
2019/10/16	24	89.79	17	90.04	89.00	7	7,667	0.09%
2019/10/15	88	90.89	83	89.75	89.20	5	7,584	0.07%
2019/10/14	51	88.25	69	89.15	89.30	-18	7,306	-0.25%
2019/10/09	10	83.00	170	83.43	83.50	-160	6,965	-2.30%	大賣/鉅額交易
2019/10/08	31	84.36	2	84.20	83.80	29	7,069	0.41%
2019/10/07	14	84.83	14	84.73	84.40	0	7,055	0.00%
2019/10/04	6	85.20	0	0.00	85.00	6	7,053	0.09%
2019/10/03	4	85.00	3	84.47	86.20	1	7,094	0.01%
2019/10/02	5.9	84.96	6	85.38	85.40	-0.1	7,068	0.00%
2019/10/01	17	82.69	7	84.17	85.50	10	7,054	0.14%
2019/09/27	4	82.58	0	0.00	82.20	4	6,981	0.06%
2019/09/26	4	83.38	3	83.77	82.70	1	7,004	0.01%
2019/09/25	15	83.40	4	84.00	83.90	11	7,102	0.15%
2019/09/24	81	83.36	83	84.14	83.70	-2	7,306	-0.03%
2019/09/23	22	79.46	20	80.23	81.20	2	7,012	0.03%
2019/09/19	2	77.50	1	77.50	76.90	1	7,288	0.01%
2019/09/17	7	77.00	0	0.00	76.80	7	7,502	0.09%
2019/09/16	3	76.80	0	0.00	76.70	3	7,591	0.04%
2019/09/12	16	77.13	16	76.96	77.20	0	7,719	0.00%
2019/09/11	0	0.00	7	75.60	74.30	-7	7,775	-0.09%
2019/09/10	0	0.00	2	75.60	75.00	-2	7,927	-0.03%
2019/09/09	12	76.49	6	76.32	75.80	6	8,214	0.07%
2019/09/06	1	76.80	7	76.90	76.20	-6	8,568	-0.07%
2019/09/05	1	76.00	1	76.60	76.00	0	8,781	0.00%
2019/09/04	6	76.37	7	76.63	76.20	-1	9,001	-0.01%
2019/09/03	630	76.20	31	76.32	76.60	599	9,084	6.59%	大買/鉅額交易
2019/09/02	8	74.43	0	0.00	75.00	8	9,131	0.09%
2019/08/30	0	0.00	0.1	74.50	74.20	-0.1	9,298	0.00%
2019/08/26	3	75.17	1	76.70	74.10	2	9,586	0.02%
2019/08/23	1	78.00	0	0.00	77.90	1	9,603	0.01%
2019/08/22	0	0.00	6	79.80	77.90	-6	9,722	-0.06%
2019/08/20	5	82.00	5	81.10	80.10	0	10,200	0.00%
2019/08/19	29	81.34	26	81.83	81.20	3	10,388	0.03%
2019/08/15	4	77.90	0	0.00	77.60	4	10,991	0.04%
2019/08/14	2	82.00	0	0.00	80.90	2	11,107	0.02%
2019/08/13	0	0.00	10	80.90	81.00	-10	11,418	-0.09%
2019/08/08	0	0.00	30	80.13	80.20	-30	12,172	-0.25%
2019/08/06	0	0.00	6	79.40	82.30	-6	13,207	-0.05%
2019/08/05	2	81.25	0	0.00	80.50	2	13,657	0.01%
2019/08/02	2	82.60	10	83.80	81.60	-8	14,366	-0.06%
2019/07/30	12	83.67	36	82.81	83.50	-24	14,407	-0.17%
2019/07/29	3	87.07	1	86.70	86.30	2	14,303	0.01%
2019/07/25	0	0.00	11	88.34	88.40	-11	14,315	-0.08%
2019/07/24	12	87.34	3	87.33	86.90	9	14,296	0.06%
2019/07/23	1	86.60	8	87.00	86.90	-7	14,345	-0.05%
2019/07/22	13	88.25	2	88.50	88.10	11	14,336	0.08%
2019/07/19	11	87.97	0	0.00	88.00	11	14,327	0.08%
2019/07/18	9	88.87	4	88.75	86.80	5	14,457	0.03%
2019/07/17	9	90.03	1	89.80	89.90	8	14,406	0.06%
2019/07/16	5	89.56	7	90.44	90.40	-2	14,443	-0.01%
2019/07/15	10	88.85	21	89.19	89.90	-11	14,399	-0.08%
2019/07/12	21	88.57	18	87.93	87.90	3	14,471	0.02%
2019/07/11	7	87.26	4	87.08	87.30	3	14,373	0.02%
2019/07/10	10	86.27	0	0.00	86.70	10	14,320	0.07%
2019/07/08	5	87.42	10	87.56	87.50	-5	14,264	-0.04%
2019/07/05	2	86.50	1	86.40	87.30	1	14,345	0.01%
2019/07/04	11	86.08	1	86.70	85.80	10	14,340	0.07%
2019/07/03	8	86.81	2	87.30	85.90	6	14,760	0.04%
2019/07/02	22	87.15	44	86.81	87.60	-22	14,660	-0.15%
2019/07/01	235	84.22	240	84.30	85.90	-5	14,475	-0.03%	大買/大賣/
2019/06/28	1	80.40	5	80.90	81.60	-4	14,182	-0.03%
2019/06/27	30	79.79	81	79.71	80.50	-51	14,223	-0.36%
2019/06/26	11	79.69	13	80.94	81.40	-2	13,871	-0.01%
2019/06/25	40	81.33	30.5	80.65	80.40	9.5	13,831	0.07%
2019/06/24	19	82.15	16	82.74	83.00	3	13,652	0.02%
2019/06/21	26	82.68	16	81.81	81.60	10	13,619	0.07%
2019/06/20	28	83.24	18	83.26	82.70	10	13,550	0.07%
2019/06/19	21	81.93	14	82.07	82.50	7	13,490	0.05%
2019/06/18	25	82.96	12	82.17	81.70	13	13,372	0.10%
2019/06/17	19	83.77	23	83.85	84.20	-4	13,326	-0.03%
2019/06/14	11	82.60	14	83.03	82.10	-3	13,108	-0.02%
2019/06/13	10	79.10	28	80.21	81.50	-18	12,776	-0.14%
2019/06/12	18	79.49	17	79.62	78.80	1	12,622	0.01%
2019/06/11	6	77.97	6	78.37	78.60	0	12,490	0.00%
2019/06/10	9	75.64	12	76.53	76.80	-3	12,428	-0.02%
2019/06/06	55	76.28	49	74.58	74.50	6	12,369	0.05%
2019/06/05	17	78.82	16	77.90	77.90	1	12,215	0.01%
2019/06/04	25	77.64	23	78.17	78.20	2	12,311	0.02%
2019/06/03	20	77.68	17	77.57	77.50	3	12,334	0.02%
2019/05/31	5	77.46	8	78.45	78.90	-3	12,294	-0.02%
2019/05/30	17	77.59	8	77.19	77.30	9	12,162	0.07%
2019/05/29	17	76.95	18	77.30	77.20	-1	12,097	-0.01%
2019/05/28	66	79.14	60	78.59	78.20	6	12,127	0.05%
2019/05/27	86	82.09	98	81.55	81.10	-12	12,125	-0.10%
2019/05/24	36	81.41	16	81.00	80.90	20	11,956	0.17%
2019/05/23	32	79.56	53	80.10	81.20	-21	11,812	-0.18%
2019/05/22	76	81.23	94	81.01	79.10	-18	11,547	-0.16%
2019/05/21	10	76.61	15	78.11	78.90	-5	11,219	-0.04%
2019/05/20	54	78.41	53	77.70	77.00	1	11,084	0.01%
2019/05/17	58	80.62	65	80.68	80.10	-7	10,837	-0.06%
2019/05/16	4	78.08	11	78.35	78.10	-7	10,412	-0.07%
2019/05/15	24	78.78	31	79.08	78.10	-7	10,471	-0.07%
2019/05/14	4	78.33	42	78.98	78.00	-38	10,559	-0.36%
2019/05/13	7	74.11	25	73.97	75.70	-18	10,001	-0.18%
2019/05/10	16	72.56	35	72.16	72.80	-19	9,585	-0.20%
2019/05/09	16	68.88	32	68.78	68.20	-16	8,933	-0.18%
2019/05/08	0	0.00	6	69.15	69.30	-6	8,874	-0.07%
2019/05/07	6	67.60	4	67.83	67.70	2	8,904	0.02%
2019/05/06	9	66.51	7	67.20	67.30	2	9,224	0.02%
2019/05/03	7	68.20	8	68.38	68.20	-1	9,229	-0.01%
2019/05/02	4	66.95	4	67.33	67.30	0	9,228	0.00%
2019/04/30	10	66.44	9	66.80	66.80	1	9,352	0.01%
2019/04/29	27	67.41	8	67.01	67.00	19	9,419	0.20%
2019/04/26	22	69.92	28	69.78	69.50	-6	9,474	-0.06%
2019/04/25	6	70.52	5	71.16	71.20	1	9,531	0.01%
2019/04/24	15	71.20	17	71.14	70.30	-2	9,697	-0.02%
2019/04/23	4	69.50	21	70.11	70.00	-17	9,679	-0.18%
2019/04/22	10	70.96	4	71.75	70.50	6	9,950	0.06%
2019/04/19	10	69.64	5	69.50	70.60	5	9,991	0.05%
2019/04/18	35	69.83	8	70.06	68.60	27	10,232	0.26%
2019/04/17	3	69.83	2	69.80	69.10	1	10,246	0.01%
2019/04/16	16	68.48	5	69.28	69.30	11	10,261	0.11%
2019/04/15	2	68.40	1	68.30	68.30	1	10,465	0.01%
2019/04/12	26	67.79	15	67.70	67.70	11	10,741	0.10%
2019/04/11	41	70.15	26	68.82	68.80	15	10,854	0.14%
2019/04/10	11	71.05	5	71.12	71.40	6	10,908	0.06%
2019/04/09	24	73.17	30	72.62	71.80	-6	10,984	-0.05%
2019/04/08	7	68.37	6	68.60	68.60	1	10,831	0.01%
2019/04/03	15	67.96	17	67.82	67.80	-2	10,997	-0.02%
2019/04/02	2	68.85	1	68.60	68.40	1	11,241	0.01%
2019/04/01	4	68.88	8	69.06	68.20	-4	11,713	-0.03%
2019/03/29	4	66.50	0	0.00	67.40	4	11,658	0.03%
2019/03/28	1	67.50	1	67.60	66.60	0	12,023	0.00%
2019/03/27	13	67.04	8	66.90	66.90	5	12,525	0.04%
2019/03/26	11	66.85	10	67.56	67.70	1	12,713	0.01%
2019/03/25	7	66.63	0	0.00	66.60	7	12,950	0.05%
2019/03/22	5	67.70	6	68.15	68.20	-1	13,122	-0.01%
2019/03/21	1	68.30	3	68.47	68.40	-2	13,349	-0.01%
2019/03/20	3	67.93	1	68.00	67.80	2	13,583	0.01%
2019/03/19	7	66.87	2	66.80	66.80	5	13,849	0.04%
2019/03/18	10	65.21	2	65.40	65.70	8	13,975	0.06%
2019/03/15	11	64.75	6	64.83	64.80	5	14,310	0.03%
2019/03/14	18	64.78	8	64.28	64.30	10	14,582	0.07%
2019/03/13	8	65.29	7	65.61	65.70	1	14,874	0.01%
2019/03/12	11	66.44	9	66.02	66.00	2	15,052	0.01%
2019/03/11	7	65.71	1	65.90	65.90	6	15,288	0.04%
2019/03/08	33	66.28	26	65.28	65.10	7	15,954	0.04%
2019/03/07	32	68.44	33	67.97	67.90	-1	16,140	-0.01%
2019/03/06	10	71.04	12	70.39	70.30	-2	16,581	-0.01%
2019/03/05	5	69.96	4	70.63	70.60	1	17,126	0.01%
2019/03/04	16	70.87	260	71.06	70.50	-244	17,429	-1.40%	大賣/鉅額交易
2019/02/27	15	71.44	81	72.12	71.40	-66	17,569	-0.38%
2019/02/26	21	72.14	17	72.48	72.60	4	17,810	0.02%
2019/02/25	21	69.23	17	69.82	69.80	4	17,952	0.02%
2019/02/22	15	71.15	16	70.50	70.10	-1	18,343	-0.01%
2019/02/21	8	70.75	14	71.29	71.20	-6	18,311	-0.03%
2019/02/20	34	72.67	43	71.64	71.10	-9	18,314	-0.05%
2019/02/19	6	71.60	2	71.40	72.00	4	18,362	0.02%
2019/02/18	52	71.49	16	70.95	70.80	36	18,472	0.19%
2019/02/15	17	71.36	35	70.55	70.50	-18	18,677	-0.10%
2019/02/14	18	73.41	7	73.60	72.80	11	18,739	0.06%
2019/02/13	9	72.03	46	72.56	74.30	-37	18,546	-0.20%
2019/02/12	115	67.03	1	68.00	67.60	114	18,191	0.63%	大買/鉅額交易
2019/02/11	12	65.60	10	65.70	65.60	2	18,539	0.01%
2019/01/30	2	64.70	7	65.87	64.50	-5	18,765	-0.03%
2019/01/29	5	64.46	5	65.08	65.20	0	18,788	0.00%
2019/01/28	36	65.86	35	65.32	65.50	1	18,875	0.01%
2019/01/25	212	65.36	15	64.67	64.40	197	19,217	1.03%	大買/鉅額交易
2019/01/24	4	63.08	3	62.50	62.50	1	19,111	0.01%
2019/01/23	4	61.55	3	62.83	63.10	1	19,101	0.01%
2019/01/22	17	63.09	324	63.59	62.00	-307	19,326	-1.59%	大賣/鉅額交易
2019/01/21	317	63.73	10	63.81	63.70	307	19,436	1.58%	大買/鉅額交易
2019/01/18	8	62.85	9	64.00	64.30	-1	19,565	-0.01%
2019/01/17	20	63.98	11	64.15	63.60	9	19,619	0.05%
2019/01/16	5	64.34	6	64.62	64.90	-1	19,722	-0.01%
2019/01/15	5	61.90	3	62.57	62.90	2	19,591	0.01%
2019/01/14	18	61.33	3	61.47	61.40	15	19,557	0.08%
2019/01/11	13	64.52	6	64.73	63.30	7	19,391	0.04%
2019/01/10	9	64.67	10	65.13	64.00	-1	19,377	-0.01%
2019/01/09	9	62.72	1	62.60	62.60	8	19,169	0.04%
2019/01/08	1	63.70	1	63.00	62.50	0	19,230	0.00%
2019/01/07	54	63.49	51	63.73	63.20	3	19,279	0.02%
2019/01/04	67	62.68	78	60.42	62.90	-11	19,258	-0.06%
2019/01/03	61	62.79	47	61.90	61.60	14	19,106	0.07%
2019/01/02	89	62.80	100	61.86	62.80	-11	19,093	-0.06%
2018/12/28	60	61.21	60	61.10	61.20	0	19,120	0.00%
2018/12/27	100	61.23	105	61.04	61.20	-5	19,189	-0.03%	大賣/
2018/12/26	63	59.66	58	60.66	58.50	5	18,918	0.03%
2018/12/25	22	58.78	28	58.35	60.80	-6	18,881	-0.03%
2018/12/24	48	59.86	39	60.27	60.00	9	18,659	0.05%
2018/12/22	8	61.79	7	61.93	63.50	1	18,227	0.01%
2018/12/21	21	61.70	9	62.76	63.40	12	18,292	0.07%
2018/12/20	31	62.58	20	63.42	61.70	11	18,034	0.06%
2018/12/19	14	70.07	9	69.89	68.50	5	17,677	0.03%
2018/12/18	3	70.53	6	70.98	70.00	-3	18,106	-0.02%
2018/12/17	12	70.97	5	70.90	71.00	7	18,198	0.04%
2018/12/14	19	68.25	5	68.70	69.20	14	18,092	0.08%
2018/12/13	12	69.43	22	69.40	69.80	-10	17,965	-0.06%
2018/12/12	18	70.66	16	70.58	69.30	2	17,838	0.01%
2018/12/11	9	69.57	7	70.29	68.60	2	17,780	0.01%
2018/12/10	15	70.45	6	71.17	69.60	9	17,754	0.05%
2018/12/07	15	74.61	15	74.99	72.70	0	17,516	0.00%
2018/12/06	28	73.76	20	73.84	74.10	8	17,515	0.05%
2018/12/05	10	78.22	7	78.47	78.00	3	17,395	0.02%
2018/12/04	13	82.85	8	83.31	82.10	5	17,367	0.03%
2018/12/03	136	86.95	110	86.91	85.20	26	17,253	0.15%	大買/大賣/
2018/11/30	16	84.53	15	84.71	84.50	1	16,574	0.01%
2018/11/29	14	83.31	13	83.99	85.80	1	16,135	0.01%
2018/11/28	32	78.30	36	78.67	79.90	-4	15,623	-0.03%
2018/11/27	7	74.76	17	75.75	76.00	-10	15,145	-0.07%
2018/11/26	16	73.23	30	73.83	73.50	-14	14,850	-0.09%
2018/11/23	26	73.73	13	74.49	72.00	13	14,732	0.09%
2018/11/22	16	75.53	1	72.90	72.80	15	14,384	0.10%
2018/11/21	28	73.50	44	74.15	77.50	-16	13,991	-0.11%
2018/11/20	6	69.57	5	70.18	70.50	1	13,555	0.01%
2018/11/19	1	69.90	1	70.20	70.10	0	13,594	0.00%
2018/11/16	13	70.45	11	70.63	69.00	2	13,591	0.01%
2018/11/15	6	69.05	7	69.34	70.00	-1	13,639	-0.01%
2018/11/14	21	69.47	59	69.83	68.00	-38	13,554	-0.28%
2018/11/13	62	69.57	13	68.68	71.50	49	13,511	0.36%
2018/11/12	11	68.77	4	68.50	69.00	7	13,388	0.05%
2018/11/09	22	66.89	26	66.88	67.50	-4	13,312	-0.03%
2018/11/08	349	68.97	90	68.37	66.20	259	13,209	1.96%	大買/鉅額交易
2018/11/07	24	65.45	32	66.54	69.80	-8	12,822	-0.06%
2018/11/06	16	65.47	12	65.08	63.50	4	12,780	0.03%
2018/11/05	19	66.11	24	66.43	67.40	-5	12,809	-0.04%
2018/11/02	26	65.63	22	66.42	66.40	4	12,814	0.03%
2018/11/01	1	62.90	3	63.30	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	6	51.43	25	51.45	52.40	-19	12,483	-0.15%
2018/10/29	18	48.50	17	49.83	51.80	1	12,405	0.01%
2018/10/26	14	48.88	9	51.36	47.10	5	12,467	0.04%
2018/10/25	12	51.03	7	51.43	50.40	5	12,546	0.04%
2018/10/24	2	57.50	10	56.43	56.00	-8	12,412	-0.06%
2018/10/23	1	60.10	1	60.40	58.30	0	12,263	0.00%
2018/10/22	6	62.18	5	60.10	61.90	1	12,230	0.01%
2018/10/19	20	62.27	19	62.21	61.80	1	12,158	0.01%
2018/10/18	17	65.66	15	66.85	65.30	2	12,057	0.02%
2018/10/17	4	65.55	0	0.00	65.20	4	11,952	0.03%
2018/10/16	13	64.54	9	64.88	64.00	4	11,921	0.03%
2018/10/15	3	63.30	10	63.55	63.10	-7	11,781	-0.06%
2018/10/12	16	63.42	12	63.93	64.10	4	11,722	0.03%
2018/10/11	15	63.86	0	0.00	63.50	15	11,552	0.13%
2018/10/09	14	68.94	17	69.09	70.50	-3	11,443	-0.03%
2018/10/08	7	67.20	5	66.60	68.00	2	11,287	0.02%
2018/10/05	28	70.56	18	70.40	70.00	10	11,098	0.09%
2018/10/04	8	75.13	6	75.23	75.80	2	10,937	0.02%
2018/10/03	9	77.31	3	76.43	74.90	6	10,944	0.05%
2018/10/02	5	79.50	7	79.89	78.50	-2	10,874	-0.02%
2018/10/01	4	79.08	2	77.80	79.90	2	10,996	0.02%
2018/09/28	6	77.97	7	78.34	78.40	-1	11,180	-0.01%
2018/09/27	1	78.50	1	79.00	77.30	0	11,181	0.00%
2018/09/26	7	78.49	8	77.45	79.50	-1	11,262	-0.01%
2018/09/25	9	79.58	8	79.40	78.10	1	11,179	0.01%
2018/09/21	4	77.25	6	77.22	81.50	-2	10,708	-0.02%
2018/09/20	13	74.41	18	74.81	74.60	-5	10,431	-0.05%
2018/09/19	10	74.84	5	75.98	74.30	5	10,444	0.05%
2018/09/18	6	71.82	0	0.00	73.90	6	10,448	0.06%
2018/09/17	9	74.83	11	74.57	74.70	-2	10,570	-0.02%
2018/09/14	1	68.00	5	71.36	72.10	-4	10,320	-0.04%
2018/09/13	101	65.97	1	66.30	65.60	100	10,254	0.98%	大買/
2018/09/12	35	64.90	34.1	65.19	64.40	0.9	10,255	0.01%
2018/09/11	3	69.20	5	70.22	69.50	-2	10,055	-0.02%
2018/09/10	2	69.50	5	73.34	69.50	-3	9,872	-0.03%
2018/09/07	13	78.62	11	79.23	77.20	2	9,740	0.02%
2018/09/06	1	85.00	3	85.00	85.00	-2	9,688	-0.02%
2018/09/05	1	84.30	1	84.30	84.30	0	9,854	0.00%
2018/09/04	1	84.30	4	84.55	84.40	-3	10,053	-0.03%
2018/09/03	10	84.66	8	84.61	83.80	2	10,218	0.02%
2018/08/31	1	86.50	0	0.00	88.00	1	10,583	0.01%
2018/08/30	0	0.00	1	89.60	87.50	-1	10,763	-0.01%
2018/08/29	1	87.00	1	86.60	87.40	0	11,085	0.00%
2018/08/28	8	87.86	4	87.33	87.40	4	11,507	0.03%
2018/08/27	9	86.89	8	87.65	88.20	1	11,612	0.01%
2018/08/24	1	83.70	0	0.00	84.50	1	11,737	0.01%
2018/08/23	16	86.20	16	86.11	85.20	0	12,123	0.00%
2018/08/22	14	84.64	4	86.63	87.30	10	12,328	0.08%
2018/08/21	1	85.60	0	0.00	86.60	1	12,292	0.01%
2018/08/20	31	85.68	28.1	85.61	84.20	2.9	12,374	0.02%
2018/08/17	2	91.90	1	92.80	90.20	1	12,304	0.01%
2018/08/16	8	91.26	8	91.71	92.80	0	12,390	0.00%
2018/08/15	1	90.00	5	90.06	90.30	-4	12,514	-0.03%
2018/08/14	10	90.01	15	90.35	91.50	-5	12,602	-0.04%
2018/08/13	13	87.03	17	88.21	88.40	-4	12,638	-0.03%
2018/08/10	2	96.10	1	95.30	93.00	1	12,649	0.01%
2018/08/09	82	97.14	80	97.44	96.10	2	12,911	0.02%
2018/08/08	28	97.15	27	97.79	95.60	1	13,595	0.01%
2018/08/07	5	102.30	3	102.83	102.50	2	13,996	0.01%
2018/08/06	4	97.90	6	97.58	99.50	-2	14,580	-0.01%
2018/08/03	20.1	95.59	25	95.54	97.00	-4.9	15,125	-0.03%
2018/08/02	28	92.59	16	93.45	92.00	12	15,089	0.08%
2018/08/01	6	101.75	14	101.06	99.20	-8	15,010	-0.05%
2018/07/31	1	105.00	0	0.00	105.00	1	15,036	0.01%
2018/07/30	1	110.00	0	0.00	107.00	1	15,173	0.01%
2018/07/27	0	0.00	1	112.00	113.00	-1	15,325	-0.01%
2018/07/26	13	112.50	13	112.54	110.00	0	15,574	0.00%
2018/07/24	0	0.00	2	109.75	112.00	-2	15,928	-0.01%
2018/07/23	7	106.71	5	109.40	108.00	2	16,091	0.01%
2018/07/20	5	117.00	5	116.80	115.00	0	16,295	0.00%
2018/07/19	0	0.00	1	115.50	115.50	-1	16,418	-0.01%
2018/07/18	101	114.46	0	0.00	109.50	101	16,549	0.61%	大買/鉅額交易
2018/07/17	3	115.00	0	0.00	115.00	3	16,632	0.02%
2018/07/16	1	115.00	2	115.25	116.50	-1	16,937	-0.01%
2018/07/13	0	114.50	0	0.00	114.50	0	17,483	0.00%
2018/07/12	2	114.25	3	114.67	116.00	-1	17,768	-0.01%
2018/07/11	1	112.00	1	113.50	113.00	0	18,121	0.00%
2018/07/10	1	115.50	1	115.50	115.00	0	18,706	0.00%
2018/07/09	8	114.44	6	115.33	114.00	2	19,373	0.01%
2018/07/06	4	110.50	14	112.32	117.50	-10	19,510	-0.05%
2018/07/05	20	107.95	20	109.33	107.00	0	19,568	0.00%
2018/07/04	14	109.00	13	109.31	107.00	1	19,769	0.01%
2018/07/03	7	115.50	10	116.00	115.50	-3	20,025	-0.01%
2018/07/02	17	116.79	13	117.92	115.50	4	20,029	0.02%
2018/06/29	6	123.25	1	124.00	123.00	5	19,974	0.03%
2018/06/28	2	124.00	0	0.00	123.00	2	20,003	0.01%
2018/06/27	3	125.67	3	126.33	128.00	0	20,283	0.00%
2018/06/26	2	127.75	4	128.75	125.00	-2	20,572	-0.01%
2018/06/25	2	123.00	2	124.25	127.00	0	20,422	0.00%
2018/06/22	1	123.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	3	128.17	6	127.42	129.00	-3	20,592	-0.01%
2018/06/20	1	120.00	2	123.50	123.00	-1	20,819	0.00%
2018/06/14	0	0.00	5	127.20	127.50	-5	21,757	-0.02%
2018/06/13	11	128.14	10	127.05	127.50	1	22,584	0.00%
2018/06/12	1	128.50	11	128.32	128.00	-10	22,755	-0.04%
2018/06/11	2	125.50	3	124.00	125.50	-1	22,574	0.00%
2018/06/08	17	118.26	8	120.38	120.50	9	22,440	0.04%
2018/06/07	6	125.50	0	0.00	125.00	6	22,077	0.03%
2018/06/06	0	0.00	4	122.13	128.00	-4	22,058	-0.02%
2018/06/05	37	126.09	12	126.79	122.50	25	21,956	0.11%
2018/06/04	3	135.83	313	136.06	136.00	-310	21,514	-1.44%	大賣/鉅額交易
2018/06/01	47	137.37	41	140.52	137.00	6	21,474	0.03%
2018/05/31	6	144.17	16	144.16	141.00	-10	21,435	-0.05%
2018/05/30	3	143.67	3.6	143.41	143.00	-0.6	20,992	0.00%
2018/05/29	9	144.61	11	143.64	143.00	-2	20,769	-0.01%
2018/05/28	3.1	142.16	5	143.40	142.00	-2	20,607	-0.01%
2018/05/25	4	138.13	4	140.50	140.00	0	20,488	0.00%
2018/05/24	3	138.00	8	137.75	138.00	-5	20,424	-0.02%
2018/05/23	7	136.07	12	137.25	137.00	-5	20,377	-0.02%
2018/05/22	10	140.50	2	141.00	136.50	8	20,225	0.04%
2018/05/21	3	140.00	3	139.83	141.00	0	20,225	0.00%
2018/05/18	5	138.70	5	138.10	139.00	0	20,217	0.00%
2018/05/17	17	137.35	17	138.65	136.50	0	20,166	0.00%
2018/05/16	36	146.63	34	146.57	141.50	2	20,054	0.01%
2018/05/15	41	142.84	46	144.64	141.00	-5	19,651	-0.03%
2018/05/14	35	147.01	31.1	145.94	151.00	4	19,438	0.02%
2018/05/11	12	139.13	260	139.28	137.50	-248	18,840	-1.32%	大賣/鉅額交易
2018/05/10	5	133.20	18.1	134.39	135.50	-13.1	18,366	-0.07%
2018/05/09	19	133.47	168	132.19	131.00	-149	18,655	-0.80%	大賣/鉅額交易
2018/05/08	47	134.68	27	133.22	132.00	20	18,633	0.11%
2018/05/07	4	130.88	26	129.31	131.00	-22	18,638	-0.12%
2018/05/04	118	127.89	2	127.50	127.00	116	18,647	0.62%	大買/鉅額交易
2018/05/03	13	134.15	49	135.43	130.50	-36	19,036	-0.19%
2018/05/02	16	133.78	16	131.94	134.50	0	19,101	0.00%
2018/04/30	5	130.30	3	129.00	129.00	2	19,276	0.01%
2018/04/27	2	131.50	5	133.20	131.00	-3	19,738	-0.02%
2018/04/26	16	127.50	52	128.63	128.50	-36	20,196	-0.18%
2018/04/25	32	123.50	5	123.80	124.00	27	20,437	0.13%
2018/04/24	5	122.40	6	122.00	120.50	-1	20,453	0.00%
2018/04/23	11	134.82	2	134.25	128.00	9	20,274	0.04%
2018/04/20	48	135.76	2	135.50	133.00	46	20,187	0.23%
2018/04/19	52	138.83	102	139.77	138.50	-50	19,928	-0.25%	大賣/
2018/04/18	52	131.81	17	132.41	133.00	35	19,375	0.18%
2018/04/17	24.1	130.49	4	133.13	127.50	20.1	19,068	0.11%
2018/04/16	79	131.58	54	134.16	139.00	25	18,751	0.13%
2018/04/13	24	129.75	48	128.53	130.00	-24	18,183	-0.13%
2018/04/12	3	118.33	2	118.75	120.00	1	17,461	0.01%
2018/04/11	16	118.09	61	118.40	116.50	-45	17,297	-0.26%
2018/04/10	52	117.92	4	116.25	115.50	48	17,082	0.28%
2018/04/09	46	111.59	164	114.20	115.50	-118	17,027	-0.69%	大賣/鉅額交易
2018/04/03	0	0.00	1	106.00	105.50	-1	16,574	-0.01%
2018/04/02	2	106.00	2	107.00	105.00	0	16,475	0.00%
2018/03/31	13	106.65	11	107.41	106.50	2	16,428	0.01%
2018/03/30	9	108.44	8	108.63	107.50	1	16,426	0.01%
2018/03/29	12	107.92	22	108.52	107.50	-10	16,147	-0.06%
2018/03/28	10	102.00	0	0.00	102.00	10	15,663	0.06%
2018/03/27	2	103.50	7	104.00	104.50	-5	15,543	-0.03%
2018/03/26	7	99.74	17.1	100.79	100.50	-10.1	15,389	-0.07%
2018/03/23	27	99.89	25	100.05	99.10	2	15,300	0.01%
2018/03/22	48	107.38	203	108.00	105.50	-155	14,998	-1.03%	大賣/鉅額交易
2018/03/21	215	107.28	6	108.17	107.00	209	14,641	1.43%	大買/鉅額交易
2018/03/20	139	108.46	270.1	109.38	111.00	-131.1	14,362	-0.91%	大買/大賣/鉅額交易
2018/03/19	278	105.27	57	106.55	105.50	221	13,950	1.58%	大買/鉅額交易
2018/03/16	18	99.39	90	97.52	98.80	-72	13,064	-0.55%
2018/03/15	0	0.00	26	95.99	96.10	-26	12,772	-0.20%
2018/03/14	16	96.84	13	96.05	95.80	3	12,853	0.02%
2018/03/13	5	98.32	11	98.29	97.20	-6	13,013	-0.05%
2018/03/12	9	98.23	6	97.68	97.30	3	13,020	0.02%
2018/03/09	102	95.09	7	95.14	95.60	95	12,930	0.73%	大買/
2018/03/08	6	91.67	1	92.40	91.80	5	12,835	0.04%
2018/03/07	2	91.40	2	90.95	90.90	0	12,893	0.00%
2018/03/06	26	90.62	215	90.74	91.50	-189	13,000	-1.45%	大賣/鉅額交易
2018/03/02	0	0.00	133	88.15	88.90	-133	13,097	-1.02%	大賣/鉅額交易
2018/03/01	0	0.00	124	88.96	89.10	-124	13,126	-0.94%	大賣/鉅額交易
2018/02/27	3	90.97	53	89.85	89.80	-50	13,196	-0.38%
2018/02/26	14	90.86	398	91.34	90.80	-384	13,182	-2.91%	大賣/鉅額交易
2018/02/23	261	94.83	8	94.55	92.30	253	13,170	1.92%	大買/鉅額交易
2018/02/22	161	93.11	1	93.60	93.60	160	13,360	1.20%	大買/鉅額交易
2018/02/21	281	92.74	9	92.07	93.80	272	13,935	1.95%	大買/鉅額交易
2018/02/12	1	90.50	146	89.18	88.00	-145	13,860	-1.05%	大賣/鉅額交易
2018/02/09	161	89.96	9	88.86	89.00	152	13,859	1.10%	大買/鉅額交易
2018/02/08	17	93.82	470	92.29	93.70	-453	13,774	-3.29%	大賣/鉅額交易
2018/02/07	135	97.83	118	97.55	96.10	17	13,596	0.13%	大買/大賣/
2018/02/06	233	93.03	216	95.82	92.50	17	13,462	0.13%	大買/大賣/
2018/02/05	72	100.16	68	98.58	101.50	4	13,530	0.03%
2018/02/02	6	99.93	54	99.61	99.90	-48	13,821	-0.35%
2018/02/01	138	104.47	9	104.89	102.00	129	13,956	0.92%	大買/鉅額交易
2018/01/31	11	99.74	10	100.36	101.50	1	13,751	0.01%
2018/01/30	374	100.58	46	99.88	100.50	328	13,742	2.39%	大買/鉅額交易
2018/01/29	4	97.55	64	96.88	99.50	-60	13,513	-0.44%
2018/01/26	223	101.46	502	99.46	94.40	-279	13,519	-2.06%	大買/大賣/鉅額交易
2018/01/25	5	98.88	248	99.23	100.00	-243	13,241	-1.84%	大賣/鉅額交易
2018/01/24	25	99.34	16	99.55	99.00	9	13,005	0.07%
2018/01/23	212	99.28	34	99.47	97.50	178	12,675	1.40%	大買/鉅額交易
2018/01/22	178	94.09	144	92.85	97.60	34	12,323	0.28%	大買/大賣/
2018/01/19	337	87.39	106	86.90	88.80	231	12,166	1.90%	大買/大賣/鉅額交易
2018/01/18	37	83.76	33	83.83	83.70	4	11,858	0.03%
2018/01/17	2	82.10	0	0.00	81.40	2	12,138	0.02%
2018/01/16	83	81.99	4	82.08	81.50	79	12,388	0.64%
2018/01/15	277	81.63	93	81.07	81.90	184	12,650	1.45%	大買/鉅額交易
2018/01/12	1	79.70	100	79.63	80.00	-99	13,230	-0.75%
2018/01/11	81	78.96	130	79.07	79.10	-49	13,565	-0.36%	大賣/
2018/01/10	158	80.72	101	81.75	79.00	57	13,939	0.41%	大買/大賣/
2018/01/09	104	81.59	199	82.29	81.50	-95	14,253	-0.67%	大買/大賣/
2018/01/05	8	82.59	40	82.72	81.70	-32	15,666	-0.20%
2018/01/04	32	81.79	1	81.10	81.40	31	16,200	0.19%
2018/01/03	4	79.73	11	80.87	81.60	-7	16,207	-0.04%
2018/01/02	1	75.90	0	0.00	76.30	1	16,057	0.01%