漢唐 (2404)-日盛券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
408.0
漲跌
--
漲幅
0.00%
成交量
1,639張
產業
上市其他電子類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

漢唐 (2404)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	2	211.75	210.50	-2	1,310	-0.15%
2023/04/06	0.1	209.50	0	0.00	210.00	0.1	1,310	0.00%
2023/03/31	0.1	212.00	12	211.54	211.50	-11.9	1,308	-0.91%
2023/03/30	1.1	209.45	2	210.50	210.50	-0.9	1,303	-0.07%
2023/03/29	2	206.00	5	207.90	207.00	-3	1,291	-0.23%
2023/03/28	3.3	205.76	8	205.94	204.50	-4.7	1,274	-0.37%
2023/03/27	27.6	208.21	14	207.21	209.00	13.6	1,234	1.10%
2023/03/24	11.8	214.50	0	0.00	214.50	11.8	1,143	1.03%
2023/03/23	2.2	237.25	0	0.00	238.00	2.2	1,106	0.20%
2023/03/22	0.4	238.28	2.8	238.11	238.50	-2.4	1,101	-0.21%
2023/03/21	2.1	237.52	15	238.33	239.00	-12.9	1,118	-1.15%
2023/03/20	0.1	236.00	6	232.50	236.50	-6	1,104	-0.54%
2023/03/17	0	0.00	3	224.33	228.00	-3	1,073	-0.28%
2023/03/16	2	220.50	7	220.57	221.00	-5	1,034	-0.48%
2023/03/15	0	0.00	8	225.00	224.00	-8	1,033	-0.77%
2023/03/14	2.1	226.97	2	228.00	224.00	0.1	1,031	0.00%
2023/03/13	1	225.00	1	227.00	229.00	0	1,029	0.00%
2023/03/10	3.2	230.38	1	229.00	228.50	2.2	1,016	0.22%
2023/03/09	0	232.02	2.5	233.60	234.50	-2.5	1,009	-0.25%
2023/03/08	3.2	231.81	0	0.00	233.50	3.2	1,008	0.32%
2023/03/07	0.6	234.75	1	235.50	235.00	-0.4	1,002	-0.04%
2023/03/06	2.3	231.80	1	233.50	233.00	1.3	998	0.13%
2023/03/03	2	232.25	1	235.00	229.50	1	991	0.10%
2023/03/01	0	0.00	3	227.00	229.50	-3	978	-0.31%
2023/02/24	0	0.00	2.1	225.70	225.50	-2.1	967	-0.22%
2023/02/23	4	226.00	1	227.50	225.00	3	965	0.31%
2023/02/22	0	0.00	2	222.75	223.50	-2	956	-0.21%
2023/02/21	3	218.67	7	221.57	223.00	-4	949	-0.42%
2023/02/20	7	217.50	5	219.89	220.00	2	952	0.21%
2023/02/17	2	217.50	0	0.00	218.00	2	957	0.21%
2023/02/16	1	220.00	4	219.13	219.50	-3	962	-0.31%
2023/02/15	7	217.50	2.2	218.24	216.00	4.8	977	0.50%
2023/02/14	1	216.52	4	219.13	220.00	-3	963	-0.31%
2023/02/13	0	0.00	10	214.65	218.00	-10	945	-1.06%
2023/02/10	6.1	210.25	1	210.50	210.50	5.1	918	0.56%
2023/02/09	1	214.00	0	0.00	214.50	1	902	0.11%
2023/02/08	1	215.50	2	214.50	214.50	-1	897	-0.11%
2023/02/07	3	211.33	1	212.00	212.50	2	886	0.23%
2023/02/06	1	208.50	3.3	209.50	211.00	-2.3	874	-0.27%
2023/02/03	3	208.50	2	209.50	208.00	1	863	0.12%
2023/02/02	2	208.50	2	210.50	210.50	0	855	0.00%
2023/01/31	0	0.00	6	205.17	206.00	-6	807	-0.74%
2023/01/30	1	201.50	1	203.50	204.50	0	786	0.00%
2023/01/17	13	197.19	1	197.50	197.50	12	756	1.59%
2023/01/13	1	196.50	0	0.00	195.50	1	748	0.13%
2023/01/12	1	200.50	6	198.92	199.00	-5	757	-0.66%
2023/01/11	3	196.67	16.1	197.06	197.00	-13.1	728	-1.79%
2023/01/10	2	187.50	0	0.00	188.00	2	671	0.30%
2023/01/09	0	0.00	5	187.30	189.00	-5	672	-0.74%
2023/01/06	0	0.00	2	184.00	184.00	-2	661	-0.30%
2023/01/05	1	183.00	0	0.00	182.50	1	667	0.15%
2023/01/04	2	183.50	1	184.50	184.50	1	670	0.15%
2023/01/03	1	182.00	0	0.00	184.00	1	682	0.15%
2022/12/30	9	181.72	4	181.13	183.00	5	681	0.73%
2022/12/29	3	174.67	3	176.83	177.50	0	672	0.00%
2022/12/28	2.2	178.48	3	178.33	177.50	-0.9	668	-0.13%
2022/12/27	7.1	180.78	0	0.00	180.50	7.1	664	1.07%
2022/12/23	1	182.50	0	0.00	182.00	1	669	0.15%
2022/12/22	80	186.65	0	0.00	186.50	80	665	12.02%
2022/12/21	78	185.25	0	0.00	185.00	78	664	11.73%
2022/12/20	70	186.16	0	0.00	184.00	70	658	10.63%
2022/12/19	75	188.95	1	189.00	188.00	74	651	11.35%
2022/12/16	75	185.21	6	183.33	186.00	69	634	10.88%
2022/12/15	0	0.00	3	183.67	184.00	-3	626	-0.48%
2022/12/14	3	180.83	1	182.00	182.00	2	627	0.32%
2022/12/13	14	182.14	0	0.00	179.00	14	630	2.22%
2022/12/12	1	186.00	1	188.00	189.00	0	606	0.00%
2022/12/09	0	0.00	10	189.00	188.50	-10	620	-1.61%
2022/12/07	0	0.00	2	188.50	187.00	-2	726	-0.28%
2022/12/06	1	186.99	0	0.00	186.50	1	730	0.14%
2022/12/05	0	0.00	1	183.00	187.00	-1	718	-0.14%
2022/12/02	0	0.00	1	180.50	181.50	-1	701	-0.14%
2022/12/01	2	181.50	1	181.00	180.00	1	694	0.14%
2022/11/30	0	0.00	2	179.00	179.00	-2	681	-0.29%
2022/11/29	1	174.00	1	175.50	176.00	0	671	0.00%
2022/11/28	1	173.00	1	175.00	176.00	0	667	0.00%
2022/11/23	1	175.00	0	0.00	175.00	1	651	0.15%
2022/11/21	0	0.00	2	173.50	173.50	-2	641	-0.31%
2022/11/18	3	175.00	2	174.75	172.50	1	635	0.16%
2022/11/17	1	172.00	0	0.00	175.00	1	627	0.16%
2022/11/16	1	176.00	2	173.50	173.50	-1	623	-0.16%
2022/11/15	1	172.00	3	171.33	172.00	-2	603	-0.33%
2022/11/14	0	0.00	2	166.75	167.00	-2	581	-0.34%
2022/11/11	1	161.50	1	164.50	162.00	0	569	0.00%
2022/11/07	0	0.00	1	151.00	151.50	-1	551	-0.18%
2022/11/02	1	147.00	0	0.00	147.00	1	556	0.18%
2022/10/31	1	143.50	1	145.00	145.00	0	560	0.00%
2022/10/26	0	0.00	3	141.50	141.50	-3	563	-0.53%
2022/10/25	1	140.00	2	142.50	140.00	-1	562	-0.18%
2022/10/24	3	142.50	0	0.00	142.00	3	558	0.54%
2022/10/21	1	142.00	1	143.50	143.50	0	557	0.00%
2022/10/20	6	141.17	5	145.50	146.00	1	557	0.18%
2022/10/19	3	145.50	3	146.33	145.00	0	530	0.00%
2022/10/18	0	0.00	50	144.00	144.00	-50	527	-9.48%
2022/10/17	2	139.50	3	141.33	143.00	-1	538	-0.19%
2022/10/13	2	141.75	0	0.00	140.00	2	556	0.36%
2022/10/12	0.2	146.00	0	0.00	146.50	0.2	564	0.03%
2022/10/07	1	153.50	0	0.00	154.00	1	567	0.18%
2022/10/06	1	155.00	1	156.00	155.50	0	573	0.00%
2022/10/05	0	0.00	1	156.50	156.00	-1	576	-0.17%
2022/10/04	1	153.00	2.1	153.29	154.50	-1.1	576	-0.19%
2022/10/03	10	149.15	2	149.75	149.50	8	577	1.39%
2022/09/30	1	143.50	1	146.00	150.00	0	586	0.00%
2022/09/28	3	156.67	0	0.00	148.00	3	585	0.51%
2022/09/27	0	0.00	1	158.50	158.50	-1	583	-0.17%
2022/09/26	1	160.00	1	161.01	158.00	0	590	0.00%
2022/09/23	3	164.83	6	165.92	164.50	-3	591	-0.51%
2022/09/22	8	164.81	2	163.00	165.50	6	603	0.99%
2022/09/21	2	163.00	3	164.67	163.00	-1	608	-0.16%
2022/09/20	2	165.25	1	168.00	163.50	1	635	0.16%
2022/09/19	2	167.75	1	170.00	166.50	1	643	0.16%
2022/09/16	3	170.33	0	0.00	167.50	3	646	0.46%
2022/09/15	1	179.00	1	179.00	175.50	0	634	0.00%
2022/09/14	6	178.34	7	178.79	181.50	-1	618	-0.16%
2022/09/13	0	0.00	3	175.50	177.00	-3	522	-0.57%
2022/09/07	1	155.00	0	0.00	154.50	1	521	0.19%
2022/09/06	0	0.00	2	157.75	157.50	-2	555	-0.36%
2022/09/05	0	0.00	3	158.17	157.50	-3	564	-0.53%
2022/09/01	0	0.00	1	156.50	156.00	-1	593	-0.17%
2022/08/31	1	159.00	0	0.00	158.50	1	595	0.17%
2022/08/29	1	157.00	2	157.50	157.50	-1	600	-0.17%
2022/08/26	0	0.00	2.1	161.24	161.50	-2.1	597	-0.35%
2022/08/24	1	158.00	1	158.00	158.50	0	598	0.00%
2022/08/23	3	157.00	0	0.00	157.00	3	600	0.50%
2022/08/22	0	0.00	1	159.50	159.00	-1	600	-0.17%
2022/08/18	1	159.00	0	0.00	159.50	1	600	0.17%
2022/08/17	1	160.00	0	0.00	160.00	1	599	0.17%
2022/08/16	1	161.50	0	0.00	161.00	1	597	0.17%
2022/08/12	0	0.00	2	162.00	162.50	-2	594	-0.34%
2022/08/11	1	157.50	0	0.00	158.00	1	584	0.17%
2022/08/05	0	0.00	2	150.00	151.00	-2	579	-0.35%
2022/08/04	1	147.00	0	0.00	147.50	1	581	0.17%
2022/08/03	1	148.50	3	149.00	148.50	-2	582	-0.34%
2022/08/02	1	149.50	0	0.00	149.50	1	586	0.17%
2022/07/29	0	0.00	1	153.00	153.00	-1	585	-0.17%
2022/07/28	1	152.50	1	150.50	151.50	0	590	0.00%
2022/07/27	1	147.50	1	149.00	150.50	0	588	0.00%
2022/07/25	0	0.00	2	152.75	153.00	-2	583	-0.34%
2022/07/22	0	0.00	1	152.00	151.00	-1	582	-0.17%
2022/07/21	1	146.00	418	147.43	148.50	-417	573	-72.70%	大賣/鉅額交易
2022/07/20	0	0.00	442	144.76	145.00	-442	575	-76.81%	大賣/鉅額交易
2022/07/19	0	0.00	431	142.13	143.00	-431	574	-75.00%	大賣/鉅額交易
2022/07/18	1	143.50	0	0.00	143.00	1	575	0.17%
2022/07/15	1	139.00	1.3	140.85	140.00	-0.3	576	-0.05%
2022/07/14	1	137.00	31	139.48	139.50	-30	590	-5.08%
2022/07/13	0	0.00	2	138.50	138.50	-2	590	-0.34%
2022/07/12	1	139.00	6	137.33	136.50	-5	590	-0.85%
2022/07/11	2	138.50	5	139.90	140.50	-3	590	-0.51%
2022/07/08	3	139.33	2	140.25	140.00	1	591	0.17%
2022/07/07	1	131.00	0	0.00	135.50	1	584	0.17%
2022/07/06	2	136.25	1	134.00	131.50	1	583	0.17%
2022/07/05	4	136.50	0	0.00	137.00	4	579	0.69%
2022/07/04	4	137.88	0	0.00	137.50	4	578	0.69%
2022/07/01	2	144.50	5	142.00	142.00	-3	584	-0.51%
2022/06/30	2	149.50	0	0.00	147.50	2	584	0.34%
2022/06/29	8	154.63	0	0.00	151.00	8	575	1.39%
2022/06/28	1	156.50	3.7	157.19	156.50	-2.7	574	-0.47%
2022/06/27	4	170.50	0	0.00	169.50	4	548	0.73%
2022/06/24	2	170.50	0.2	169.50	169.00	1.8	545	0.33%
2022/06/23	2	172.00	0	0.00	170.50	2	547	0.37%
2022/06/20	9	175.33	0	0.00	175.00	9	560	1.61%
2022/06/17	19	182.00	0.2	181.50	182.00	18.8	559	3.36%
2022/06/16	0	0.00	0.1	186.50	183.00	-0.1	567	-0.02%
2022/06/15	1	188.50	5	187.30	186.00	-4	595	-0.67%
2022/06/14	1	183.50	0	0.00	184.50	1	572	0.17%
2022/06/13	0	0.00	8	184.25	185.00	-8	575	-1.39%
2022/06/10	0	0.00	1	180.50	181.00	-1	567	-0.18%
2022/06/09	2	179.50	0	0.00	179.00	2	571	0.35%
2022/06/08	5	182.00	2	181.50	182.00	3	594	0.50%
2022/06/06	1	180.00	0	0.00	180.00	1	643	0.16%
2022/05/26	0	0.00	1	177.50	177.00	-1	652	-0.15%
2022/05/18	0	0.00	1	176.00	176.50	-1	683	-0.15%
2022/05/13	1	173.50	0	0.00	174.50	1	689	0.15%
2022/05/12	1	171.50	0	0.00	171.50	1	690	0.14%
2022/05/11	2	175.50	1	176.50	175.50	1	687	0.15%
2022/05/10	1	175.00	5	175.50	175.00	-4	689	-0.58%
2022/05/05	1	182.00	0	0.00	181.00	1	691	0.14%
2022/05/04	0	0.00	2	178.00	179.00	-2	688	-0.29%
2022/05/03	3	176.83	0	0.00	176.50	3	691	0.43%
2022/04/29	2	178.00	3	178.83	179.50	-1	695	-0.14%
2022/04/28	1	176.00	0	0.00	177.00	1	705	0.14%
2022/04/27	2	175.00	1	176.00	176.00	1	708	0.14%
2022/04/26	3	178.33	2	179.50	177.50	1	711	0.14%
2022/04/25	1	180.50	0	0.00	179.50	1	700	0.14%
2022/04/22	425	185.01	3	184.83	185.00	422	690	61.13%	大買/鉅額交易
2022/04/21	0	0.00	8	182.00	186.50	-8	685	-1.17%
2022/04/20	4	178.50	8	180.81	178.50	-4	681	-0.59%
2022/04/19	22	177.86	0	0.00	176.50	22	667	3.29%
2022/04/18	1	177.00	2	178.50	179.00	-1	664	-0.15%
2022/04/13	1	178.00	1	179.50	179.50	0	706	0.00%
2022/04/12	0.1	180.50	1	180.00	178.50	-0.9	724	-0.12%
2022/04/11	4	182.25	1	182.00	181.00	3	754	0.40%
2022/04/08	1	183.00	1	184.00	185.50	0	757	0.00%
2022/04/07	7	186.36	3	183.50	183.50	4	777	0.51%
2022/04/06	2	192.00	8	192.88	190.50	-6	769	-0.78%
2022/04/01	1	192.50	9.4	192.97	195.00	-8.4	765	-1.10%
2022/03/31	0	0.00	2	197.00	195.00	-2	766	-0.26%
2022/03/30	0	0.00	5	197.40	197.00	-5	772	-0.65%
2022/03/29	1	197.00	2.2	198.14	197.00	-1.2	803	-0.15%
2022/03/28	1	200.50	0	0.00	200.00	1	817	0.12%
2022/03/24	3	197.50	2	197.50	197.50	1	864	0.12%
2022/03/23	0.2	194.00	0	0.00	195.50	0.2	887	0.02%
2022/03/22	0	0.00	1	195.00	195.00	-1	893	-0.11%
2022/03/21	0.1	192.00	0	0.00	194.50	0.1	890	0.01%
2022/03/18	0	0.00	3	191.83	192.50	-3	888	-0.34%
2022/03/17	0.1	189.00	0	0.00	189.50	0.1	848	0.01%
2022/03/16	1	186.00	1.1	186.94	186.50	-0.1	850	-0.01%
2022/03/15	0.1	185.00	5	188.10	187.50	-5	850	-0.58%
2022/03/14	1	189.00	2	189.75	189.00	-1	855	-0.12%
2022/03/11	0.1	189.00	6	188.50	189.00	-6	860	-0.69%
2022/03/10	0	0.00	3	186.17	186.00	-3	851	-0.35%
2022/03/09	1.1	182.55	6	182.25	184.00	-4.9	843	-0.58%
2022/03/08	3	173.00	4	173.63	173.00	-1	817	-0.12%
2022/03/07	0	0.00	2	173.75	174.00	-2	811	-0.25%
2022/03/04	0	0.00	3	177.50	177.50	-3	813	-0.37%
2022/03/03	1	177.50	5	177.60	177.00	-4	816	-0.49%
2022/03/01	1	175.00	0	0.00	176.50	1	828	0.12%
2022/02/25	1	173.00	5	174.70	176.00	-4	847	-0.47%
2022/02/24	5	173.70	1	176.00	173.00	4	850	0.47%
2022/02/22	2.1	175.29	0	0.00	175.00	2.1	841	0.25%
2022/02/21	2.1	179.29	1	181.00	179.00	1.1	837	0.13%
2022/02/18	2	179.50	2	180.00	179.50	0	842	0.00%
2022/02/17	6	179.58	3	180.33	180.00	3	847	0.35%
2022/02/16	0	0.00	1	178.00	178.50	-1	848	-0.12%
2022/02/15	2	177.25	0	0.00	177.00	2	858	0.23%
2022/02/14	1	177.50	1	178.50	178.00	0	885	0.00%
2022/02/11	0	0.00	1	180.50	180.50	-1	893	-0.11%
2022/02/10	2.1	179.31	0	0.00	180.00	2.1	896	0.23%
2022/02/09	1	178.50	0	0.00	180.50	1	895	0.11%
2022/02/08	0.1	179.00	2	179.25	179.00	-1.9	894	-0.22%
2022/02/07	1	175.00	3	176.00	176.00	-2	895	-0.22%
2022/01/25	4	174.50	0	0.00	174.50	4	896	0.45%
2022/01/24	5.2	174.25	2	176.25	177.00	3.2	895	0.36%
2022/01/21	12	178.33	1	182.00	177.00	11	889	1.24%
2022/01/20	1	181.00	0	0.00	181.00	1	879	0.11%
2022/01/19	10	181.85	0	0.00	182.00	10	876	1.14%
2022/01/14	9	184.83	2	184.00	183.50	7	871	0.80%
2022/01/13	1	186.50	7	186.21	186.00	-6	879	-0.68%
2022/01/11	3	181.67	0	0.00	182.00	3	875	0.34%
2022/01/10	4	182.63	0	0.00	183.50	4	876	0.46%
2022/01/07	6	186.00	0.3	186.00	186.00	5.7	875	0.65%
2022/01/06	0.3	188.67	1	188.00	188.50	-0.7	865	-0.08%
2022/01/05	0	0.00	3	184.17	184.50	-3	843	-0.36%
2022/01/04	3	182.33	1	184.50	186.00	2	834	0.24%
2022/01/03	2	179.75	0	0.00	178.50	2	800	0.25%
2021/12/30	1	179.50	2	182.25	181.50	-1	796	-0.13%
2021/12/29	12	177.17	0	0.00	179.00	12	771	1.56%
2021/12/28	0	0.00	1	177.00	177.00	-1	765	-0.13%
2021/12/27	1	176.50	0	0.00	177.00	1	760	0.13%
2021/12/24	2	177.25	2	178.00	178.00	0	764	0.00%
2021/12/23	2	173.50	0	0.00	174.50	2	755	0.26%
2021/12/22	2	171.00	0	0.00	171.50	2	724	0.28%
2021/12/21	2	170.25	0	0.00	170.00	2	700	0.29%
2021/12/20	0	0.00	1	171.00	171.50	-1	682	-0.15%
2021/12/17	1.1	170.05	0	0.00	171.00	1.1	661	0.17%
2021/12/16	1.1	171.07	0	0.00	171.00	1.1	653	0.16%
2021/12/15	2	171.75	0	173.00	171.50	2	658	0.30%
2021/12/10	1	172.50	0	0.00	172.50	1	647	0.15%
2021/12/09	5.1	174.51	0	0.00	174.00	5.1	636	0.79%
2021/12/08	1	173.50	0	0.00	173.00	1	628	0.16%
2021/12/07	1.1	172.10	0	0.00	174.50	1.1	613	0.17%
2021/12/06	3	174.17	2	173.50	173.50	1	601	0.17%
2021/12/03	0	0.00	0.1	178.50	177.00	-0.1	593	-0.01%
2021/11/30	0	0.00	1	180.00	178.50	-1	590	-0.17%
2021/11/29	1.1	177.07	0	0.00	177.50	1.1	587	0.18%
2021/11/26	0	0.00	1	177.00	177.50	-1	587	-0.17%
2021/11/25	0.1	180.00	0	0.00	178.50	0.1	587	0.01%
2021/11/24	0	0.00	1	181.50	180.00	-1	580	-0.17%
2021/11/19	0.1	190.00	0	0.00	190.00	0.1	572	0.02%
2021/11/18	0.1	189.00	0	0.00	188.00	0.1	572	0.01%
2021/11/17	0	0.00	1.1	191.97	192.00	-1.1	573	-0.19%
2021/11/16	0.1	189.71	0	0.00	190.50	0.1	571	0.02%
2021/11/15	1	187.00	0	0.00	187.00	1	574	0.17%
2021/11/12	1	190.00	1	187.00	186.50	0	590	0.00%
2021/11/09	1	184.50	0	0.00	184.50	1	585	0.17%
2021/11/05	7	184.43	0	0.00	184.50	7	649	1.08%
2021/11/03	1	182.50	2	182.00	182.50	-1	668	-0.15%
2021/10/26	0	0.00	1	182.00	182.50	-1	732	-0.14%
2021/10/25	0	0.00	1	182.50	182.50	-1	740	-0.14%
2021/10/21	0	181.50	0	0.00	182.00	0	752	0.01%
2021/10/20	0	0.00	0	183.50	184.00	0	744	0.00%
2021/10/19	25	181.00	1	180.00	181.00	24	746	3.21%
2021/10/18	0	0.00	21	177.50	177.50	-21	754	-2.78%
2021/10/15	0	0.00	1	180.00	180.00	-1	760	-0.13%
2021/10/07	1	175.50	0	0.00	177.00	1	806	0.12%
2021/10/05	0	0.00	2	170.25	173.00	-2	838	-0.24%
2021/10/04	0	0.00	1	173.50	171.50	-1	847	-0.12%
2021/10/01	0	0.00	1	176.00	173.00	-1	853	-0.12%
2021/09/30	0	0.00	0.1	175.00	177.00	-0.1	850	-0.01%
2021/09/28	3	173.50	3	174.00	173.50	0	859	0.00%
2021/09/27	1	172.00	0	0.00	171.50	1	866	0.12%
2021/09/23	5.3	173.25	0	0.00	172.00	5.3	857	0.62%
2021/09/17	0	0.00	2	184.00	184.50	-2	824	-0.24%
2021/09/16	1	181.00	1	182.00	182.50	0	828	0.00%
2021/09/10	0.5	185.00	1	184.00	185.00	-0.5	911	-0.05%
2021/09/07	0.1	189.25	0	0.00	186.50	0.1	1,050	0.01%
2021/09/06	0	0.00	1	190.00	188.00	-1	1,100	-0.09%
2021/09/03	1	194.50	4	192.00	192.00	-3	1,118	-0.27%
2021/08/26	0	0.00	0.1	197.00	195.00	-0.1	1,194	-0.01%
2021/08/24	0.1	190.50	0	0.00	189.50	0.1	1,215	0.01%
2021/08/23	1	190.50	0	0.00	191.00	1	1,218	0.08%
2021/08/20	2	185.25	5	184.00	188.50	-3	1,219	-0.25%
2021/08/19	0	0.00	4.5	189.89	186.00	-4.5	1,220	-0.37%
2021/08/18	4.1	187.88	0	0.00	192.50	4.1	1,219	0.34%
2021/08/17	0	0.00	2	191.50	191.50	-2	1,206	-0.17%
2021/08/13	2.1	198.79	0	0.00	197.50	2.1	1,189	0.18%
2021/08/12	1	202.00	2.1	202.21	203.50	-1.1	1,181	-0.09%
2021/08/11	13.2	200.77	23	203.61	206.00	-9.8	1,170	-0.84%
2021/08/10	4	198.13	1	197.50	197.50	3	1,137	0.26%
2021/08/06	1	192.00	1	191.50	191.50	0	1,173	0.00%
2021/08/05	3.1	192.52	0	0.00	192.50	3.1	1,197	0.25%
2021/08/04	0	0.00	1	195.00	194.50	-1	1,251	-0.08%
2021/08/03	1.1	197.00	0	0.00	197.00	1.1	1,273	0.09%
2021/08/02	1	191.00	2	192.50	192.00	-1	1,270	-0.08%
2021/07/30	0.2	196.50	5	195.40	195.50	-4.8	1,267	-0.38%
2021/07/29	1.5	199.00	0	0.00	198.50	1.5	1,265	0.12%
2021/07/28	0.2	200.50	0.2	200.50	199.50	-0.1	1,283	0.00%
2021/07/27	0.1	204.50	0	0.00	202.50	0.1	1,321	0.01%
2021/07/26	1	200.00	9	200.94	200.50	-8	1,354	-0.59%
2021/07/23	1.1	200.64	0	0.00	201.00	1.1	1,362	0.08%
2021/07/20	1	203.00	0	0.00	202.50	1	1,380	0.07%
2021/07/16	2	208.75	2	208.50	208.50	0	1,431	0.00%
2021/07/15	2.1	210.73	126	210.30	211.00	-123.9	1,458	-8.50%	大賣/鉅額交易
2021/07/14	2	206.00	1	208.00	207.00	1	1,453	0.07%
2021/07/13	1	206.62	0.1	210.00	209.50	0.9	1,448	0.06%
2021/07/09	0	0.00	1	206.00	206.50	-1	1,449	-0.07%
2021/07/06	1	210.00	0	0.00	210.00	1	1,591	0.06%
2021/07/02	1	208.50	6	209.00	209.00	-5	1,701	-0.29%
2021/07/01	1	210.00	2	209.50	209.00	-1	1,707	-0.06%
2021/06/29	0	0.00	4	213.25	213.50	-4	1,721	-0.23%
2021/06/24	1	214.00	0	0.00	214.00	1	1,729	0.06%
2021/06/23	2	211.75	0	0.00	211.50	2	1,736	0.12%
2021/06/22	6	210.08	4	210.00	210.00	2	1,761	0.11%
2021/06/21	2	216.75	1	217.51	216.00	1	1,752	0.06%
2021/06/18	17.1	222.03	10	220.90	222.00	7.1	1,741	0.40%
2021/06/17	20	238.30	8	237.50	237.50	12	1,707	0.70%
2021/06/16	6	241.08	0	0.00	239.50	6	1,668	0.36%
2021/06/15	2	240.25	0	0.00	242.50	2	1,664	0.12%
2021/06/11	5	236.00	1	234.50	236.00	4	1,626	0.25%
2021/06/10	71	234.99	0.2	234.00	235.50	70.8	1,619	4.37%
2021/06/09	0	0.00	1	232.00	232.00	-1	1,626	-0.06%
2021/06/04	1.3	239.80	0	0.00	238.00	1.3	1,630	0.08%
2021/06/03	1.2	239.00	1	237.50	241.00	0.2	1,637	0.01%
2021/06/02	3	235.50	1	236.00	236.00	2	1,627	0.12%
2021/05/31	0.1	231.50	2	231.00	231.00	-2	1,620	-0.12%
2021/05/28	1	233.00	0	0.00	233.00	1	1,636	0.06%
2021/05/27	0	0.00	0.3	231.67	231.00	-0.3	1,637	-0.02%
2021/05/26	1	230.00	2	229.00	231.00	-1	1,641	-0.06%
2021/05/25	2	227.50	0	0.00	228.00	2	1,646	0.12%
2021/05/20	0.3	226.00	0	0.00	225.00	0.3	1,675	0.02%
2021/05/19	4	224.50	0	0.00	224.50	4	1,686	0.24%
2021/05/18	0	0.00	1.6	224.81	225.50	-1.6	1,695	-0.09%
2021/05/17	0.1	212.00	23	216.30	214.50	-22.9	1,701	-1.35%
2021/05/14	2.5	225.05	0	0.00	223.00	2.5	1,674	0.15%
2021/05/11	1	225.00	3.1	226.42	224.00	-2.1	1,588	-0.13%
2021/05/10	1	234.00	2	232.75	232.00	-1	1,573	-0.06%
2021/05/07	6.1	233.61	0	0.00	234.00	6.1	1,578	0.39%
2021/05/06	0.1	230.99	4	228.38	228.50	-3.9	1,595	-0.24%
2021/05/05	0.1	232.00	13	233.54	229.00	-13	1,596	-0.81%
2021/05/04	2	228.25	2	228.75	228.00	0	1,601	0.00%
2021/05/03	1	233.50	10	236.50	233.50	-9	1,583	-0.57%
2021/04/29	0.1	244.00	16	243.84	243.50	-15.9	1,600	-0.99%
2021/04/27	102.1	249.78	1	250.00	249.00	101.1	1,756	5.75%	大買/鉅額交易
2021/04/26	2	248.75	2	249.25	248.00	0	1,788	0.00%
2021/04/23	3	241.67	7	242.86	242.50	-4	1,828	-0.22%
2021/04/22	3.1	246.68	0.2	249.00	245.00	3	1,900	0.16%
2021/04/21	1.1	251.65	0	0.00	250.50	1.1	1,878	0.06%
2021/04/20	2	254.75	0	0.00	257.00	2	1,871	0.11%
2021/04/19	0.1	258.00	11	256.73	256.50	-10.9	1,878	-0.58%
2021/04/16	2	263.75	4	263.38	261.00	-2	1,867	-0.11%
2021/04/15	7	259.93	0	0.00	262.50	7	1,857	0.38%
2021/04/14	0.1	257.70	7	257.43	261.50	-6.9	1,870	-0.37%
2021/04/13	14	266.29	8	262.63	260.50	6	1,838	0.33%
2021/04/12	7	270.43	8.1	272.07	268.50	-1.1	1,789	-0.06%
2021/04/09	0	0.00	1.1	268.09	265.00	-1.1	1,747	-0.06%
2021/04/08	4.1	262.21	4	262.88	266.50	0.1	1,697	0.01%
2021/04/07	3	252.83	3	253.50	253.50	0	1,623	0.00%
2021/04/06	2	251.00	2	252.25	251.00	0	1,615	0.00%
2021/04/01	33	249.02	2	248.00	248.50	31	1,603	1.93%
2021/03/31	34	247.65	0.3	247.00	247.50	33.7	1,597	2.11%
2021/03/30	4.1	246.49	0	0.00	246.50	4.1	1,603	0.26%
2021/03/29	0	0.00	1	247.50	246.00	-1	1,604	-0.06%
2021/03/26	2	247.50	2	246.50	247.50	0	1,604	0.00%
2021/03/25	55.4	247.48	23.6	250.28	247.50	31.7	1,598	1.99%
2021/03/24	21.1	244.47	0	0.00	244.50	21.1	1,567	1.35%
2021/03/23	1	241.50	1	242.50	243.50	0	1,542	0.00%
2021/03/19	4	242.50	2	240.50	243.50	2	1,534	0.13%
2021/03/18	5	239.40	1	237.00	240.50	4	1,521	0.26%
2021/03/17	2.2	234.27	242	233.22	233.00	-239.8	1,558	-15.39%	大賣/鉅額交易
2021/03/16	2	233.50	1	233.50	234.00	1	1,569	0.06%
2021/03/15	4	235.38	4	237.00	235.50	0	1,561	0.00%
2021/03/12	3	232.17	2	231.50	233.00	1	1,550	0.06%
2021/03/11	1.3	225.57	3	229.33	229.50	-1.7	1,558	-0.11%
2021/03/10	3	230.67	0	0.00	230.50	3	1,548	0.19%
2021/03/09	1.1	231.00	10	230.00	230.00	-9	1,555	-0.58%
2021/03/08	0	0.00	2	234.25	233.50	-2	1,543	-0.13%
2021/03/05	2.2	232.62	1	233.00	233.00	1.2	1,558	0.08%
2021/03/03	1	233.00	0	0.00	235.50	1	1,566	0.06%
2021/03/02	1	238.00	4	239.00	236.50	-3	1,570	-0.19%
2021/02/26	2	237.50	0	0.00	237.00	2	1,583	0.13%
2021/02/25	1	238.00	0	0.00	239.00	1	1,603	0.06%
2021/02/24	2	240.00	0	0.00	238.50	2	1,665	0.12%
2021/02/23	1	240.00	0	0.00	240.50	1	1,669	0.06%
2021/02/22	0	0.00	2	242.00	242.50	-2	1,666	-0.12%
2021/02/19	0.1	241.50	1.3	242.12	242.50	-1.2	1,691	-0.07%
2021/02/18	0	0.00	0.1	244.50	244.00	-0.1	1,702	0.00%
2021/02/17	3.1	246.14	4	244.75	246.50	-1	1,727	-0.06%
2021/02/05	0	0.00	9	241.00	240.00	-9	1,776	-0.51%
2021/02/03	1	239.50	0	0.00	239.00	1	1,784	0.06%
2021/02/02	1.1	241.10	1	243.50	242.00	0.1	1,793	0.00%
2021/02/01	1	238.50	0.1	240.00	239.50	0.9	1,795	0.05%
2021/01/29	2	239.50	5.3	241.08	239.00	-3.3	1,800	-0.18%
2021/01/28	0	0.00	3.5	242.43	239.00	-3.5	1,789	-0.19%
2021/01/27	34.1	246.87	1.3	246.23	246.00	32.8	1,764	1.86%
2021/01/26	2	249.25	1	253.00	248.50	1	1,751	0.06%
2021/01/25	2	251.00	1	250.00	250.50	1	1,721	0.06%
2021/01/22	6	252.92	5	254.70	253.50	1	1,697	0.06%
2021/01/21	13	250.98	48	247.17	254.00	-35	1,640	-2.13%
2021/01/20	42	242.00	3	240.50	242.00	39	1,510	2.58%
2021/01/19	0.1	241.50	1	239.50	239.50	-1	1,471	-0.06%
2021/01/18	5.1	234.40	5	233.10	238.50	0.1	1,428	0.01%
2021/01/15	4	232.88	6	237.42	232.00	-2	1,368	-0.15%
2021/01/14	2	222.75	2	224.00	224.00	0	1,307	0.00%
2021/01/13	3	221.00	0	0.00	222.00	3	1,286	0.23%
2021/01/12	3	220.83	1	219.00	216.50	2	1,266	0.16%
2021/01/08	1	219.50	1	220.00	220.50	0	1,251	0.00%
2021/01/07	1	221.00	2	220.00	221.00	-1	1,247	-0.08%
2021/01/06	3	217.00	2	217.50	216.50	1	1,226	0.08%
2021/01/05	18	219.14	1	219.00	219.00	17	1,219	1.39%
2021/01/04	0	0.00	50.5	218.99	219.50	-50.5	1,215	-4.16%
2020/12/30	1	216.00	1	215.50	216.00	0	1,201	0.00%
2020/12/29	4	215.13	1	215.00	215.50	3	1,199	0.25%
2020/12/28	4	215.25	0	0.00	214.50	4	1,193	0.34%
2020/12/25	2	210.00	0	0.00	211.50	2	1,182	0.17%
2020/12/24	0	0.00	1	210.50	209.50	-1	1,179	-0.08%
2020/12/23	1	211.00	0	0.00	210.50	1	1,174	0.09%
2020/12/22	0	0.00	1	210.50	209.50	-1	1,184	-0.08%
2020/12/18	0	0.00	1	214.50	214.50	-1	1,199	-0.08%
2020/12/16	1	215.00	4	215.38	216.50	-3	1,201	-0.25%
2020/12/15	1	214.50	1	214.00	214.00	0	1,204	0.00%
2020/12/11	4	216.63	8.3	218.51	215.00	-4.3	1,219	-0.35%
2020/12/10	5	225.50	0.3	227.00	226.50	4.7	1,158	0.40%
2020/12/09	1	229.00	5	228.20	229.50	-4	1,142	-0.35%
2020/12/08	5	228.82	0	0.00	229.50	5	1,151	0.44%
2020/12/07	22	228.14	1	231.00	228.00	21	1,145	1.83%
2020/12/04	1	228.00	1	226.00	226.50	0	1,141	0.00%
2020/12/02	3	227.00	0	0.00	228.50	3	1,136	0.26%
2020/12/01	2	226.75	2	226.50	227.00	0	1,140	0.00%
2020/11/30	0	0.00	1	230.50	228.50	-1	1,128	-0.09%
2020/11/27	1.1	226.67	0	0.00	229.00	1.1	1,114	0.09%
2020/11/26	1	228.50	3.1	227.85	228.50	-2.1	1,104	-0.19%
2020/11/25	1	224.50	3	223.50	223.50	-2	1,087	-0.18%
2020/11/24	3	222.50	3.2	222.41	224.00	-0.2	1,091	-0.02%
2020/11/23	4.1	219.44	6	220.58	222.00	-1.9	1,100	-0.17%
2020/11/20	2	214.00	4	213.25	214.00	-2	1,129	-0.18%
2020/11/19	1	215.50	0	0.00	216.00	1	1,129	0.09%
2020/11/18	7	217.71	16.2	216.35	216.50	-9.2	1,125	-0.82%
2020/11/17	3	212.84	1	215.00	213.50	2	1,098	0.18%
2020/11/16	2	212.50	7	214.14	215.00	-5	1,117	-0.45%
2020/11/13	7	210.29	11	210.09	210.00	-4	1,103	-0.36%
2020/11/12	1	204.50	0	0.00	202.50	1	1,057	0.09%
2020/11/11	1	204.00	0	0.00	204.50	1	1,057	0.09%
2020/11/10	0	0.00	1	206.00	205.50	-1	1,078	-0.09%
2020/11/09	0.1	207.00	8	205.44	207.00	-8	1,079	-0.74%
2020/11/06	1	203.00	0	0.00	203.50	1	1,075	0.09%
2020/11/05	0	0.00	1	200.50	201.00	-1	1,097	-0.09%
2020/11/04	0	0.00	1	200.00	200.50	-1	1,124	-0.09%
2020/11/03	1.1	201.00	0	0.00	200.00	1.1	1,128	0.09%
2020/11/02	6.6	199.47	0	0.00	200.00	6.6	1,136	0.58%
2020/10/29	1	198.50	0	200.00	198.50	1	1,151	0.09%
2020/10/28	3	198.83	0	0.00	198.50	3	1,153	0.26%
2020/10/27	0	0.00	22	198.39	198.00	-22	1,154	-1.91%
2020/10/23	2.1	202.54	0	0.00	201.50	2.1	1,162	0.18%
2020/10/22	0.1	203.00	7	203.21	201.00	-7	1,201	-0.58%
2020/10/21	0.1	201.50	0	0.00	201.00	0.1	1,209	0.00%
2020/10/20	0.1	203.00	0	0.00	202.50	0.1	1,225	0.00%
2020/10/15	0	0.00	1	202.00	201.50	-1	1,281	-0.08%
2020/10/14	1	200.00	0	0.00	202.00	1	1,289	0.08%
2020/10/13	2	197.75	2	199.50	199.50	0	1,297	0.00%
2020/10/12	5	198.00	8	198.38	197.50	-3	1,321	-0.23%
2020/09/30	0.1	196.00	1	193.50	195.00	-1	1,550	-0.06%
2020/09/25	2	192.75	1	190.50	191.50	1	1,583	0.06%
2020/09/24	3	194.67	0	0.00	193.50	3	1,580	0.19%
2020/09/23	1	198.00	0	0.00	198.00	1	1,580	0.06%
2020/09/22	0	0.00	1	198.50	199.00	-1	1,581	-0.06%
2020/09/21	1	200.50	0	0.00	200.00	1	1,582	0.06%
2020/09/18	1	201.50	1	202.00	201.00	0	1,601	0.00%
2020/09/16	0	0.00	1.1	201.97	201.50	-1.1	1,627	-0.07%
2020/09/15	2	201.50	0.1	202.00	201.50	1.9	1,658	0.12%
2020/09/14	0.1	207.00	2	203.75	204.50	-2	1,698	-0.11%
2020/09/11	8.1	200.95	3	200.50	200.50	5.1	1,707	0.30%
2020/09/10	3	199.83	1	199.00	199.00	2	1,807	0.11%
2020/09/04	1	199.00	1	201.00	201.50	0	1,983	0.00%
2020/09/03	1	203.00	0	0.00	203.00	1	1,999	0.05%
2020/09/02	0	0.00	0.1	205.50	204.50	-0.1	2,004	0.00%
2020/09/01	0	0.00	1	205.00	205.50	-1	2,020	-0.05%
2020/08/31	1.1	206.05	1	206.50	206.00	0.1	2,035	0.00%
2020/08/28	1	206.00	1	205.50	204.50	0	2,052	0.00%
2020/08/27	2	211.75	2	209.50	209.00	0	2,053	0.00%
2020/08/26	5.1	212.10	5	213.10	210.50	0.1	2,040	0.00%
2020/08/25	0.1	206.00	2	202.50	204.50	-1.9	1,964	-0.10%
2020/08/24	1	200.50	0	0.00	201.00	1	2,004	0.05%
2020/08/21	0	0.00	1	199.50	199.50	-1	2,027	-0.05%
2020/08/20	7	199.00	2	200.47	197.00	5	2,028	0.24%
2020/08/19	2	206.50	2.6	205.70	203.50	-0.6	2,029	-0.03%
2020/08/18	5	203.90	0	205.00	203.50	5	2,111	0.23%
2020/08/17	1	208.00	1	207.09	207.50	0	2,107	0.00%
2020/08/14	2	208.75	0	0.00	207.50	2	2,123	0.09%
2020/08/13	1	212.00	0	0.00	212.00	1	2,100	0.05%
2020/08/12	1	209.50	1	212.00	212.00	0	2,092	0.00%
2020/08/11	5	213.20	6	214.50	209.00	-1	2,099	-0.05%
2020/08/10	2	211.00	2	212.25	213.00	0	2,133	0.00%
2020/08/07	0	209.50	0	0.00	208.50	0	2,124	0.00%
2020/08/06	3	210.00	0	0.00	210.00	3	2,127	0.14%
2020/08/05	4.1	211.29	8	211.13	212.00	-3.9	2,159	-0.18%
2020/08/04	0	211.00	0	0.00	207.50	0	2,149	0.00%
2020/07/31	2	204.00	1	205.50	205.50	1	2,157	0.05%
2020/07/30	1	206.50	0	0.00	206.50	1	2,154	0.05%
2020/07/28	2	205.00	12	203.96	202.50	-10	2,146	-0.47%
2020/07/27	11.2	210.37	1	213.00	210.00	10.2	2,117	0.48%
2020/07/24	2	206.25	6	204.08	204.50	-4	2,083	-0.19%
2020/07/23	7	208.71	3	208.17	207.50	4	2,065	0.19%
2020/07/22	7	210.50	1	209.00	209.00	6	2,053	0.29%
2020/07/21	12	208.92	1	208.00	209.50	11	2,044	0.54%
2020/07/20	3	209.83	0	0.00	209.50	3	2,011	0.15%
2020/07/16	9	211.39	0	0.00	210.50	9	2,014	0.45%
2020/07/15	2	216.00	14	217.39	214.50	-12	1,991	-0.60%
2020/07/14	14	220.21	3	219.00	219.50	11	1,974	0.56%
2020/07/13	4.1	219.88	15	220.77	219.50	-10.9	1,937	-0.56%
2020/07/10	7	206.79	1	207.00	206.00	6	1,858	0.32%
2020/07/09	2	207.00	12	210.25	209.00	-10	1,866	-0.54%
2020/07/08	6	205.75	1	207.00	205.50	5	1,845	0.27%
2020/07/07	3	206.00	21	205.98	206.50	-18	1,840	-0.98%
2020/07/06	1	207.50	0	0.00	208.00	1	1,838	0.05%
2020/07/03	8	207.06	0	0.00	206.50	8	1,838	0.44%
2020/07/02	23	206.39	3	204.00	207.00	20	1,860	1.08%
2020/07/01	3	201.33	15	200.63	201.50	-12	1,853	-0.65%
2020/06/30	2	201.00	1	200.50	201.00	1	1,850	0.05%
2020/06/29	13	198.38	1	199.50	200.50	12	1,869	0.64%
2020/06/24	3	200.83	0	0.00	201.00	3	1,859	0.16%
2020/06/23	2	200.75	0	0.00	202.50	2	1,863	0.11%
2020/06/22	6	201.50	4	201.13	201.00	2	1,899	0.11%
2020/06/19	1	205.50	399.2	205.73	205.50	-398.2	1,871	-21.28%	大賣/鉅額交易
2020/06/18	3	209.67	1	210.00	210.00	2	1,847	0.11%
2020/06/17	8	210.63	1	214.95	208.00	7	1,844	0.38%
2020/06/16	30	222.63	6	222.42	224.00	24	1,760	1.36%
2020/06/15	6	222.17	2	221.50	221.00	4	1,743	0.23%
2020/06/12	1	213.50	3	213.83	217.00	-2	1,715	-0.12%
2020/06/11	10	222.45	6	218.08	218.00	4	1,701	0.24%
2020/06/10	2	219.25	3	221.17	222.00	-1	1,687	-0.06%
2020/06/09	3	215.83	1	216.00	217.00	2	1,734	0.12%
2020/06/08	3	215.50	1	217.50	217.00	2	1,761	0.11%
2020/06/05	0	0.00	0.1	214.00	214.00	-0.1	1,765	-0.01%
2020/06/04	1	214.50	3.1	214.66	214.00	-2.1	1,789	-0.12%
2020/06/03	5	214.30	3.2	215.03	215.00	1.8	1,787	0.10%
2020/06/02	6	217.00	5	217.80	215.50	1	1,764	0.06%
2020/06/01	6.1	213.52	4	213.25	215.00	2.1	1,741	0.12%
2020/05/29	7	211.64	8	210.44	210.00	-1	1,720	-0.06%
2020/05/28	5	205.80	2	206.00	205.00	3	1,696	0.18%
2020/05/27	7	209.71	2	210.00	208.00	5	1,695	0.29%
2020/05/26	8	211.75	8	212.13	208.50	0	1,688	0.00%
2020/05/25	14	204.25	10	206.35	209.00	4	1,647	0.24%
2020/05/22	2	196.50	2	197.00	197.00	0	1,548	0.00%
2020/05/21	3	195.50	3	195.33	195.50	0	1,528	0.00%
2020/05/20	1.2	191.58	0	0.00	191.50	1.2	1,519	0.08%
2020/05/19	2	192.50	1	192.00	192.00	1	1,534	0.07%
2020/05/18	0	0.00	1	195.00	192.50	-1	1,532	-0.07%
2020/05/15	2	197.75	1	200.00	195.00	1	1,520	0.07%
2020/05/14	2	198.75	101	195.00	194.00	-99	1,450	-6.82%	大賣/
2020/05/13	2	197.50	2	196.00	196.50	0	1,438	0.00%
2020/05/12	1	197.50	15	198.50	197.50	-14	1,436	-0.97%
2020/05/11	1	190.50	0	0.00	190.50	1	1,409	0.07%
2020/05/08	1	191.50	3	189.83	190.00	-2	1,414	-0.14%
2020/05/07	1	189.50	0	0.00	189.50	1	1,417	0.07%
2020/05/06	1	186.00	0	0.00	185.50	1	1,416	0.07%
2020/05/05	0	0.00	3	187.00	186.50	-3	1,420	-0.21%
2020/05/04	1	186.00	0	0.00	187.00	1	1,431	0.07%
2020/04/30	3	188.83	2	189.00	189.50	1	1,446	0.07%
2020/04/29	2	188.25	0	0.00	188.50	2	1,456	0.14%
2020/04/28	1	186.50	1	186.00	187.00	0	1,464	0.00%
2020/04/23	1	184.00	1	184.50	184.50	0	1,520	0.00%
2020/04/17	1	190.00	2	188.00	187.00	-1	1,596	-0.06%
2020/04/16	0	0.00	1	184.50	184.50	-1	1,583	-0.06%
2020/04/15	11	185.55	1	186.00	185.00	10	1,593	0.63%
2020/04/14	1	179.00	3	179.17	181.00	-2	1,569	-0.13%
2020/04/10	1	173.50	0	0.00	175.00	1	1,575	0.06%
2020/04/09	2	174.75	2	176.25	174.00	0	1,602	0.00%
2020/04/08	3	175.50	2	174.75	175.50	1	1,612	0.06%
2020/04/07	1	172.00	1	172.50	174.50	0	1,612	0.00%
2020/04/06	2	165.00	1	165.50	168.00	1	1,591	0.06%
2020/04/01	2	165.00	2	164.50	165.00	0	1,593	0.00%
2020/03/31	2	163.75	5.3	164.87	165.50	-3.3	1,602	-0.21%
2020/03/30	2	159.50	1	161.00	162.50	1	1,623	0.06%
2020/03/27	3	162.00	3	164.00	161.50	0	1,752	0.00%
2020/03/26	7	162.64	4	164.50	161.00	3	1,875	0.16%
2020/03/25	0	0.00	1	159.50	159.50	-1	1,923	-0.05%
2020/03/24	2	143.75	2	145.25	145.00	0	1,949	0.00%
2020/03/23	2	138.25	1	135.50	138.50	1	1,936	0.05%
2020/03/20	2.3	139.98	3	141.17	142.00	-0.7	1,944	-0.04%
2020/03/19	1	131.50	11	131.73	131.50	-10	1,933	-0.52%
2020/03/18	12	150.29	3	147.00	145.00	9	1,926	0.47%
2020/03/17	3	147.83	1	148.00	147.00	2	1,996	0.10%
2020/03/16	3	160.00	3	159.50	152.00	0	2,116	0.00%
2020/03/13	6	153.50	13.8	155.81	158.50	-7.8	2,122	-0.37%
2020/03/12	3	170.67	0	0.00	168.00	3	2,161	0.14%
2020/03/11	1	179.50	2	180.50	177.00	-1	2,128	-0.05%
2020/03/10	52	175.36	0	0.00	175.50	52	2,110	2.46%
2020/03/09	5	180.30	4	184.00	179.50	1	2,083	0.05%
2020/03/05	1	187.00	0	0.00	186.50	1	2,130	0.05%
2020/03/03	50	186.58	1	184.50	186.50	49	2,156	2.27%
2020/03/02	11	181.32	2	180.00	179.50	9	2,156	0.42%
2020/02/26	7	184.36	1	184.00	184.00	6	2,178	0.28%
2020/02/24	1	186.00	0	0.00	185.50	1	2,198	0.05%
2020/02/21	0.1	188.00	7	188.57	188.00	-6.9	2,290	-0.30%
2020/02/20	16	187.97	2	188.00	189.50	14	2,313	0.61%
2020/02/18	4	186.25	0	0.00	185.00	4	2,474	0.16%
2020/02/17	5	186.00	0	0.00	186.00	5	2,487	0.20%
2020/02/14	2	187.50	0	0.00	188.00	2	2,511	0.08%
2020/02/13	1	187.00	25	189.00	186.50	-24	2,534	-0.95%
2020/02/12	2	189.50	1	190.00	189.00	1	2,538	0.04%
2020/02/11	6	186.83	0	0.00	188.00	6	2,530	0.24%
2020/02/07	1	187.00	0	0.00	185.50	1	2,547	0.04%
2020/02/06	1	189.00	1	190.00	190.00	0	2,546	0.00%
2020/02/03	1	182.00	0	0.00	184.50	1	2,555	0.04%
2020/01/31	10	187.95	0	0.00	188.00	10	2,532	0.39%
2020/01/30	2	185.00	12	186.96	184.50	-10	2,518	-0.40%
2020/01/20	10	199.00	56	198.30	198.00	-46	2,470	-1.86%
2020/01/17	1	200.50	11	200.68	199.00	-10	2,466	-0.41%
2020/01/16	1	200.50	2	200.50	200.00	-1	2,468	-0.04%
2020/01/15	2	200.75	3	200.33	201.00	-1	2,484	-0.04%
2020/01/14	27	200.57	9	199.44	200.50	18	2,465	0.73%
2020/01/13	4	193.50	14	192.32	194.50	-10	2,402	-0.42%
2020/01/10	1	194.00	2	193.00	190.00	-1	2,392	-0.04%
2020/01/09	7	190.21	2	192.00	193.00	5	2,392	0.21%
2020/01/08	4	189.50	6	189.08	188.00	-2	2,391	-0.08%
2020/01/07	1	191.00	4	188.13	189.00	-3	2,393	-0.13%
2020/01/06	4	190.88	1	190.00	190.00	3	2,419	0.12%
2020/01/03	3	192.33	5	193.10	193.00	-2	2,409	-0.08%
2020/01/02	5	196.60	1	195.00	195.00	4	2,387	0.17%
2019/12/31	2	196.00	3	195.67	196.00	-1	2,367	-0.04%
2019/12/30	1	196.50	2	195.00	194.50	-1	2,369	-0.04%
2019/12/27	1	198.00	1	197.00	196.00	0	2,361	0.00%
2019/12/26	0	197.00	1	197.00	197.50	-1	2,349	-0.04%
2019/12/25	4	196.25	2	197.00	195.50	2	2,344	0.09%
2019/12/24	22	198.07	24.1	198.45	197.50	-2.1	2,337	-0.09%
2019/12/23	12	193.83	13.1	195.30	200.00	-1.1	2,280	-0.05%
2019/12/20	1,212	188.98	9	186.11	189.00	1,203	2,319	51.86%	大買/鉅額交易
2019/12/19	0	0.00	2.1	187.00	187.50	-2.1	2,225	-0.09%
2019/12/18	1	183.00	0	0.00	182.50	1	2,187	0.05%
2019/12/17	3	182.50	2	182.50	183.00	1	2,192	0.05%
2019/12/16	3	182.33	1	182.00	182.00	2	2,208	0.09%
2019/12/13	0.1	182.00	0.1	182.00	182.00	0	2,224	0.00%
2019/12/12	8	184.50	14	185.21	183.50	-6	2,201	-0.27%
2019/12/11	7	181.29	757	182.96	178.50	-750	2,112	-35.50%	大賣/鉅額交易
2019/12/10	7	179.21	3	181.17	181.50	4	1,982	0.20%
2019/12/09	2	179.50	6	179.50	180.50	-4	1,963	-0.20%
2019/12/06	1	171.50	0	0.00	171.00	1	1,855	0.05%
2019/12/05	2	172.50	1	173.00	173.00	1	1,852	0.05%
2019/12/04	0	0.00	1	171.00	171.00	-1	1,856	-0.05%
2019/12/03	2	176.00	71	174.75	174.00	-69	1,855	-3.72%
2019/12/02	5	177.80	6	175.67	175.00	-1	1,865	-0.05%
2019/11/29	3	175.00	3	174.50	175.50	0	1,833	0.00%
2019/11/28	3	172.67	5	173.90	173.50	-2	1,842	-0.11%
2019/11/27	10	172.60	12	174.38	173.50	-2	1,884	-0.11%
2019/11/26	128	169.58	24	171.25	172.50	104	1,863	5.58%	大買/鉅額交易
2019/11/25	0	0.00	1	166.50	166.00	-1	1,836	-0.05%
2019/11/22	0	0.00	1	168.00	167.50	-1	1,835	-0.05%
2019/11/21	0	0.00	3	166.50	167.50	-3	1,841	-0.16%
2019/11/20	8	170.88	6	170.50	169.00	2	1,833	0.11%
2019/11/19	4	173.25	8	172.44	173.00	-4	1,749	-0.23%
2019/11/18	20	175.55	22.2	177.00	172.00	-2.2	1,733	-0.13%
2019/11/15	1	168.00	5	167.80	168.50	-4	1,580	-0.25%
2019/11/14	1	168.00	0	0.00	165.50	1	1,564	0.06%
2019/11/13	4	164.25	2	164.50	167.50	2	1,561	0.13%
2019/11/12	0	0.00	13	161.77	166.00	-13	1,545	-0.84%
2019/11/08	0	0.00	7	162.29	162.50	-7	1,561	-0.45%
2019/11/07	1	161.50	0	0.00	161.00	1	1,565	0.06%
2019/11/06	1	165.50	4	164.38	164.00	-3	1,561	-0.19%
2019/11/05	0.1	162.00	4	163.00	163.00	-3.9	1,555	-0.25%
2019/11/04	0	0.00	10	162.00	162.00	-10	1,578	-0.63%
2019/11/01	24	161.94	15	161.10	161.00	9	1,581	0.57%
2019/10/31	1	158.00	3	158.33	158.50	-2	1,566	-0.13%
2019/10/29	1	157.50	0	0.00	157.00	1	1,621	0.06%
2019/10/28	1	157.00	15	157.57	156.50	-14	1,726	-0.81%
2019/10/25	1	156.50	0	0.00	156.50	1	1,819	0.05%
2019/10/23	6	157.83	1	156.00	156.00	5	1,853	0.27%
2019/10/22	0	0.00	1	155.50	155.50	-1	1,837	-0.05%
2019/10/21	0	0.00	10	155.00	156.00	-10	1,850	-0.54%
2019/10/18	1	158.00	1	155.50	155.50	0	1,880	0.00%
2019/10/17	3	155.67	1	153.50	154.50	2	1,895	0.11%
2019/10/16	3	156.00	0	0.00	155.00	3	1,897	0.16%
2019/10/15	2	156.00	5	157.20	156.50	-3	1,891	-0.16%
2019/10/14	6	157.50	4	158.50	157.50	2	1,894	0.11%
2019/10/09	5	161.80	2	163.00	163.00	3	1,869	0.16%
2019/10/08	2	161.00	5	163.00	161.00	-3	1,900	-0.16%
2019/10/07	5	160.50	2	160.75	160.50	3	1,925	0.16%
2019/10/04	2	160.50	2	161.50	160.50	0	1,940	0.00%
2019/10/03	2	162.00	0	0.00	162.50	2	2,014	0.10%
2019/10/02	2	163.50	0	0.00	163.50	2	2,067	0.10%
2019/10/01	0	0.00	4	164.13	164.00	-4	2,105	-0.19%
2019/09/27	3	167.00	8	165.63	164.50	-5	2,136	-0.23%
2019/09/26	32	164.70	21	166.24	168.50	11	2,107	0.52%
2019/09/25	57	167.53	49	166.97	163.00	8	2,096	0.38%
2019/09/24	1	161.50	6	161.17	162.00	-5	1,953	-0.26%
2019/09/23	2	162.00	3	160.67	160.50	-1	1,959	-0.05%
2019/09/20	13	161.38	12	160.88	160.00	1	1,982	0.05%
2019/09/19	14	161.11	6	161.75	159.00	8	1,984	0.40%
2019/09/18	5	159.00	6	159.67	160.50	-1	1,969	-0.05%
2019/09/17	3	158.00	3	157.33	157.50	0	1,978	0.00%
2019/09/16	3	155.67	6	155.08	155.00	-3	2,109	-0.14%
2019/09/12	2	156.50	13	156.65	156.50	-11	2,135	-0.52%
2019/09/11	2	154.25	2	154.25	154.00	0	2,152	0.00%
2019/09/10	0.1	155.00	3	155.67	156.00	-2.9	2,143	-0.14%
2019/09/06	7	155.57	0	0.00	155.00	7	2,161	0.32%
2019/09/05	4	157.50	0	0.00	157.50	4	2,170	0.18%
2019/09/04	0	0.00	5	156.60	158.50	-5	2,189	-0.23%
2019/09/03	1	157.50	22	157.27	155.00	-21	2,233	-0.94%
2019/09/02	6	157.42	6	157.08	156.50	0	2,272	0.00%
2019/08/30	22	155.95	7	155.57	155.00	15	2,254	0.67%
2019/08/29	2	152.00	6.1	153.41	153.00	-4.1	2,230	-0.18%
2019/08/28	1	150.50	6	152.58	152.00	-5	2,285	-0.22%
2019/08/27	0	0.00	10	150.90	150.50	-10	2,296	-0.44%
2019/08/26	8	149.50	12	149.42	149.00	-4	2,339	-0.17%
2019/08/23	3.1	150.55	10	150.75	152.00	-6.9	2,348	-0.29%
2019/08/22	5	148.60	2	149.25	148.50	3	2,384	0.13%
2019/08/21	22	149.25	0	0.00	148.50	22	2,400	0.92%
2019/08/20	8	151.13	3	152.17	150.50	5	2,431	0.21%
2019/08/19	5	151.00	9	151.67	151.00	-4	2,503	-0.16%
2019/08/16	6	150.50	9	151.22	150.50	-3	2,599	-0.12%
2019/08/15	10	151.10	4	152.13	150.50	6	2,706	0.22%
2019/08/14	9	153.50	6	154.08	153.00	3	2,870	0.10%
2019/08/13	27	152.74	9	151.28	152.50	18	2,961	0.61%
2019/08/12	1	157.50	3	158.50	157.50	-2	3,095	-0.06%
2019/08/08	5	156.30	3	156.17	157.00	2	3,188	0.06%
2019/08/07	1.1	155.41	1	154.50	155.00	0.1	3,350	0.00%
2019/08/06	3	149.67	6	153.75	154.50	-3	3,405	-0.09%
2019/08/05	1	154.50	4	154.75	154.00	-3	3,451	-0.09%
2019/08/02	2.1	153.52	5	154.30	154.00	-2.9	3,505	-0.08%
2019/08/01	2	155.75	0	0.00	155.00	2	3,551	0.06%
2019/07/31	5.1	157.61	3	158.67	158.50	2.1	3,599	0.06%
2019/07/30	12	164.50	15	163.30	158.50	-3	3,699	-0.08%
2019/07/29	12	160.88	28	158.45	163.00	-16	3,726	-0.43%
2019/07/26	12	156.33	5	155.70	155.00	7	3,668	0.19%
2019/07/25	11	155.36	3	155.33	154.50	8	3,718	0.22%
2019/07/24	1	154.50	7	152.71	152.50	-6	3,838	-0.16%
2019/07/23	2	154.75	16	154.47	154.00	-14	3,896	-0.36%
2019/07/22	3	154.67	19	154.68	155.00	-16	3,955	-0.40%
2019/07/19	7	154.86	1	155.50	152.50	6	4,052	0.15%
2019/07/18	13	154.27	4	153.75	153.00	9	4,150	0.22%
2019/07/17	11	152.09	10.4	152.19	153.00	0.6	4,369	0.01%
2019/07/16	6.1	150.83	3	151.50	150.50	3.1	4,483	0.07%
2019/07/15	8	152.13	1	152.00	151.50	7	4,473	0.16%
2019/07/12	2	155.50	5	156.00	153.50	-3	4,472	-0.07%
2019/07/11	5	153.00	9	153.33	154.00	-4	4,441	-0.09%
2019/07/10	20	149.30	5	149.50	149.50	15	4,418	0.34%
2019/07/09	8	148.69	11	149.32	148.50	-3	4,408	-0.07%
2019/07/08	10.2	156.90	12	157.21	157.50	-1.8	4,331	-0.04%
2019/07/05	3	158.17	5	157.20	157.00	-2	4,292	-0.05%
2019/07/04	7	156.36	2	157.00	157.00	5	4,262	0.12%
2019/07/03	4	155.50	12	154.88	155.00	-8	4,225	-0.19%
2019/07/02	26	159.75	7	158.14	156.50	19	4,223	0.45%
2019/07/01	3	155.33	14	155.82	156.00	-11	4,160	-0.26%
2019/06/28	4	152.25	4	153.00	152.00	0	4,117	0.00%
2019/06/27	20	152.35	8	153.69	151.50	12	4,110	0.29%
2019/06/26	9	151.61	7	151.21	152.50	2	4,086	0.05%
2019/06/25	8	150.13	13	150.85	150.00	-5	4,081	-0.12%
2019/06/24	8	151.50	15	150.93	151.50	-7	4,093	-0.17%
2019/06/21	32	154.98	42	154.83	152.50	-10	4,166	-0.24%
2019/06/20	15	147.57	2.3	147.71	149.00	12.7	4,043	0.31%
2019/06/19	10	146.45	4	147.25	146.50	6	4,035	0.15%
2019/06/18	2	146.50	2	145.75	147.00	0	4,080	0.00%
2019/06/17	6.5	146.23	17	146.29	146.00	-10.5	4,078	-0.26%
2019/06/14	3	149.50	4	150.00	148.50	-1	4,071	-0.02%
2019/06/13	4	149.38	9.7	148.48	149.50	-5.7	4,068	-0.14%
2019/06/12	5	150.00	18.2	148.93	150.00	-13.2	4,066	-0.32%
2019/06/11	20	151.23	7	150.71	147.00	13	4,060	0.32%
2019/06/10	12	149.58	15	147.57	150.00	-3	3,997	-0.08%
2019/06/06	0	0.00	6	142.00	143.50	-6	3,949	-0.15%
2019/06/05	24.2	143.73	8	144.56	141.50	16.2	3,946	0.41%
2019/06/04	22	146.32	26	145.94	143.00	-4	3,929	-0.10%
2019/06/03	11	144.73	19	143.97	145.00	-8	3,893	-0.21%
2019/05/31	21	144.07	10	144.20	145.50	11	3,880	0.28%
2019/05/30	6	141.00	5	140.30	140.50	1	3,841	0.03%
2019/05/29	10	140.60	16	139.56	140.50	-6	3,844	-0.16%
2019/05/28	18	139.44	18	138.06	140.00	0	3,817	0.00%
2019/05/27	10	138.75	4	136.38	136.50	6	3,828	0.16%
2019/05/24	28.3	138.83	10	140.70	138.00	18.3	3,858	0.47%
2019/05/23	10.3	140.95	8	140.94	139.00	2.3	3,807	0.06%
2019/05/22	39	149.74	84	149.64	145.50	-45	3,718	-1.21%
2019/05/21	36	143.68	39	144.12	152.00	-3	3,624	-0.08%
2019/05/20	13	153.58	23	156.41	149.00	-10	3,453	-0.29%
2019/05/17	535	162.55	20	157.30	158.50	515	3,361	15.32%	大買/鉅額交易
2019/05/16	22	164.55	24	164.98	163.50	-2	3,183	-0.06%
2019/05/15	35	159.93	38.3	159.82	164.00	-3.3	3,098	-0.11%
2019/05/14	13	149.50	16	147.47	150.00	-3	2,934	-0.10%
2019/05/13	13	149.50	12	145.92	150.00	1	2,862	0.03%
2019/05/10	17	147.53	7	148.71	146.50	10	2,791	0.36%
2019/05/09	7	148.57	7	150.21	148.00	0	2,729	0.00%
2019/05/08	11	149.32	37	149.81	151.50	-26	2,668	-0.97%
2019/05/07	70	149.56	57	147.39	149.00	13	2,601	0.50%
2019/05/06	20	141.13	27	141.22	143.00	-7	2,476	-0.28%
2019/05/03	8	140.63	23	139.46	140.50	-15	2,352	-0.64%
2019/05/02	24	139.88	19	139.68	141.00	5	2,327	0.21%
2019/04/30	26	138.13	188	135.79	137.50	-162	2,257	-7.18%	大賣/鉅額交易
2019/04/29	2	137.75	1	139.50	137.00	1	2,129	0.05%
2019/04/26	4	138.25	1	140.00	142.00	3	2,081	0.14%
2019/04/25	256	136.01	306.1	137.94	139.00	-50.1	2,012	-2.49%	大買/大賣/
2019/04/24	7	132.71	6	132.00	131.50	1	1,891	0.05%
2019/04/23	457	128.99	87	124.39	130.50	370	1,794	20.62%	大買/鉅額交易
2019/04/22	4	116.51	12	118.96	119.00	-8	1,611	-0.50%
2019/04/19	1	109.50	0	0.00	109.50	1	1,547	0.06%
2019/04/18	2	110.00	2	110.25	110.00	0	1,550	0.00%
2019/04/17	8	110.44	2	110.50	110.50	6	1,545	0.39%
2019/04/16	3	110.83	3	111.00	110.50	0	1,544	0.00%
2019/04/15	4	110.38	0	0.00	111.00	4	1,549	0.26%
2019/04/12	3	110.33	0	0.00	109.50	3	1,549	0.19%
2019/04/11	2	110.75	10	111.00	110.00	-8	1,547	-0.52%
2019/04/10	0	0.00	1	111.00	111.00	-1	1,542	-0.06%
2019/04/08	1	109.00	1	109.50	109.00	0	1,534	0.00%
2019/04/03	0	0.00	2	108.00	109.50	-2	1,540	-0.13%
2019/03/29	1	108.50	0	0.00	108.50	1	1,662	0.06%
2019/03/27	3	108.00	3	107.83	107.50	0	1,753	0.00%
2019/03/26	9	110.72	6	109.42	108.00	3	1,739	0.17%
2019/03/25	2	109.75	2.1	111.06	113.50	-0.1	1,625	0.00%
2019/03/22	0	0.00	1	110.00	111.00	-1	1,596	-0.06%
2019/03/21	3	110.00	33	107.68	111.50	-30	1,572	-1.91%
2019/03/20	0.2	105.50	0	0.00	106.00	0.2	1,506	0.01%
2019/03/19	0	0.00	79	105.96	107.00	-79	1,510	-5.23%
2019/03/15	3	106.83	4	106.25	105.00	-1	1,541	-0.06%
2019/03/14	113	104.69	2	105.50	106.50	111	1,549	7.16%	大買/鉅額交易
2019/03/13	1	103.00	0	0.00	103.00	1	1,545	0.06%
2019/03/12	2	104.50	3	104.00	103.50	-1	1,567	-0.06%
2019/03/11	5	104.80	1	104.00	104.00	4	1,574	0.25%
2019/03/08	1	103.00	2	104.50	105.50	-1	1,583	-0.06%
2019/03/07	2	105.75	13	106.81	104.50	-11	1,584	-0.69%
2019/03/06	0	0.00	1	103.50	106.50	-1	1,569	-0.06%
2019/03/05	1	104.00	1	105.00	103.00	0	1,581	0.00%
2019/03/04	1	103.50	2	102.50	104.50	-1	1,585	-0.06%
2019/02/27	2	103.25	3	104.50	104.50	-1	1,581	-0.06%
2019/02/26	7	104.50	16	102.72	102.50	-9	1,569	-0.57%
2019/02/25	35	103.07	16	104.41	106.50	19	1,544	1.23%
2019/02/22	0	0.00	3	99.33	100.50	-3	1,466	-0.20%
2019/02/21	0	0.00	2	98.30	98.00	-2	1,430	-0.14%
2019/02/20	1	97.50	0	0.00	98.30	1	1,415	0.07%
2019/02/18	4	97.18	0	0.00	96.30	4	1,374	0.29%
2019/02/15	3	95.67	0	0.00	95.00	3	1,359	0.22%
2019/02/14	2	95.65	2	95.30	95.30	0	1,357	0.00%
2019/02/13	1	94.30	0	0.00	95.70	1	1,338	0.07%
2019/01/25	1	93.20	1	93.70	94.50	0	1,306	0.00%
2019/01/21	1	93.10	0	0.00	93.60	1	1,255	0.08%
2019/01/18	1	94.80	0	0.00	94.20	1	1,239	0.08%
2019/01/17	0	0.00	1	94.70	94.60	-1	1,222	-0.08%
2019/01/16	4	94.95	2	94.60	94.60	2	1,220	0.16%
2019/01/15	2	95.10	0	0.00	95.20	2	1,219	0.16%
2019/01/14	7	98.60	6	98.98	97.00	1	1,199	0.08%
2019/01/11	5	97.98	2.8	98.36	98.50	2.2	1,144	0.19%
2019/01/09	2	92.80	1	93.50	92.90	1	1,077	0.09%
2019/01/08	1	93.10	0	0.00	92.90	1	1,066	0.09%
2019/01/04	0	0.00	1	90.60	90.20	-1	1,038	-0.10%
2019/01/02	0	0.00	2	91.05	91.00	-2	1,015	-0.20%
2018/12/27	0	0.00	1	88.20	88.30	-1	992	-0.10%
2018/12/26	2	88.25	0	0.00	86.70	2	978	0.20%
2018/12/25	7	88.31	0	0.00	88.50	7	956	0.73%
2018/12/24	3	92.93	3.4	90.92	91.00	-0.4	924	-0.04%
2018/12/22	33.2	97.37	34.4	97.62	93.50	-1.2	879	-0.14%
2018/12/21	6	92.35	7	92.57	94.40	-1	794	-0.13%
2018/12/20	4	85.83	3	85.63	86.30	1	714	0.14%
2018/12/19	4	83.90	4	83.68	84.50	0	676	0.00%
2018/12/18	0	0.00	1.2	82.58	83.00	-1.2	653	-0.18%
2018/12/17	1	82.90	0	0.00	82.30	1	646	0.15%
2018/12/13	0	0.00	0.5	81.50	81.70	-0.5	640	-0.08%
2018/12/12	2	82.65	2.3	82.43	82.50	-0.3	627	-0.05%
2018/12/11	1	80.80	4	81.30	82.00	-3	612	-0.49%
2018/12/10	0	0.00	1.6	78.50	78.80	-1.6	574	-0.28%
2018/11/28	0	0.00	2	64.70	63.90	-2	552	-0.36%
2018/11/27	0	0.00	1	65.20	64.70	-1	529	-0.19%
2018/11/26	2	65.80	8	65.05	65.00	-6	509	-1.18%
2018/11/23	1	64.00	7	63.69	63.90	-6	501	-1.20%
2018/11/22	8	63.30	2	63.00	63.30	6	481	1.24%
2018/11/21	4	62.13	1	62.40	62.50	3	463	0.65%
2018/11/20	0	0.00	1	62.60	62.00	-1	447	-0.22%
2018/11/19	1	62.10	0	0.00	61.70	1	430	0.23%
2018/11/15	5	60.08	0	0.00	60.20	5	381	1.31%
2018/11/14	0	0.00	1	59.30	59.00	-1	358	-0.28%
2018/11/13	1	58.10	0	0.00	58.10	1	340	0.29%
2018/11/01	0	0.00	1	56.20	56.20	-1	340	-0.29%
2018/10/30	5	54.80	0	0.00	54.90	5	347	1.44%
2018/10/26	1	54.70	0	0.00	55.90	1	356	0.28%
2018/10/23	0	0.00	58	55.76	55.70	-58	348	-16.65%
2018/10/12	5	55.00	3	56.87	57.50	2	354	0.56%
2018/10/11	0	0.00	2	55.10	53.80	-2	348	-0.57%
2018/10/08	0	0.00	2	57.90	57.80	-2	350	-0.57%
2018/10/05	0	0.00	3	57.93	57.90	-3	354	-0.85%
2018/10/04	4	58.60	0	0.00	58.40	4	349	1.14%
2018/09/28	1	58.90	0	0.00	58.90	1	392	0.25%
2018/09/25	0	0.00	1	59.90	59.70	-1	431	-0.23%
2018/09/14	0	0.00	2	60.30	60.80	-2	627	-0.32%
2018/09/07	0	0.00	12	60.03	59.60	-12	749	-1.60%
2018/09/03	0	0.00	0.2	67.90	61.60	-0.2	867	-0.02%
2018/08/20	1	59.40	0	0.00	59.10	1	897	0.11%
2018/08/17	0	0.00	2	59.40	59.20	-2	903	-0.22%
2018/08/08	0	0.00	2	60.60	60.40	-2	921	-0.22%
2018/08/07	0	60.50	0	0.00	60.00	0	924	0.00%
2018/08/01	0	0.00	120	58.60	58.80	-120	933	-12.85%	大賣/鉅額交易
2018/07/31	0	0.00	2	58.60	58.40	-2	931	-0.21%
2018/07/27	4	58.33	0	0.00	58.40	4	931	0.43%
2018/07/26	10	58.20	0	0.00	58.40	10	932	1.07%
2018/07/19	1	58.30	0	0.00	57.90	1	950	0.11%
2018/07/18	0	0.00	11	57.60	57.70	-11	948	-1.16%
2018/07/16	1	58.20	0	0.00	58.10	1	955	0.10%
2018/07/12	0	0.00	1	56.80	56.80	-1	967	-0.10%
2018/07/10	1	56.30	0	0.00	56.40	1	980	0.10%
2018/07/09	1	56.10	2	57.45	57.80	-1	972	-0.10%
2018/07/06	1	55.00	1	55.00	55.10	0	956	0.00%
2018/07/03	6	57.97	2	57.30	57.30	4	992	0.40%
2018/07/02	0	59.00	0	0.00	58.90	0	991	0.00%
2018/06/29	10	66.16	1	66.70	66.40	9	976	0.92%
2018/06/28	6	65.85	2	65.80	65.70	4	936	0.43%
2018/06/27	200	66.16	4	66.10	66.20	196	927	21.13%	大買/鉅額交易
2018/06/26	4	65.60	0	0.00	65.60	4	927	0.43%
2018/06/22	400	68.17	0	0.00	67.60	400	1,055	37.88%	大買/鉅額交易
2018/06/21	7	68.06	2	68.10	68.50	5	1,166	0.43%
2018/06/15	7	67.50	1	67.10	67.20	6	1,098	0.55%
2018/06/14	1	68.00	4	68.18	68.00	-3	1,084	-0.28%
2018/06/13	0	0.00	7	67.00	67.00	-7	1,030	-0.68%
2018/06/12	3	65.63	1	65.70	65.70	2	994	0.20%
2018/06/11	0	0.00	2	65.50	65.40	-2	987	-0.20%
2018/06/07	0	0.00	5	66.30	66.10	-5	982	-0.51%
2018/06/06	12	66.41	1	66.00	66.30	11	985	1.12%
2018/06/04	0	0.00	2	65.20	65.10	-2	965	-0.21%
2018/05/31	2	64.30	0	0.00	64.20	2	964	0.21%
2018/05/28	0	0.00	2	65.00	65.50	-2	1,000	-0.20%
2018/05/15	1	64.80	0	0.00	64.60	1	1,001	0.10%
2018/05/11	14	65.81	0	0.00	65.50	14	1,008	1.39%
2018/05/10	0	0.00	5	65.46	65.50	-5	1,000	-0.50%
2018/05/07	0	0.00	2	64.80	64.90	-2	990	-0.20%
2018/05/03	0	0.00	5	64.90	65.20	-5	990	-0.50%
2018/04/27	5	63.30	0	0.00	63.60	5	985	0.51%
2018/04/26	0	0.00	9	63.50	63.10	-9	993	-0.91%
2018/04/20	0	0.00	4	64.53	64.60	-4	992	-0.40%
2018/04/19	1	63.30	0	0.00	63.40	1	980	0.10%
2018/04/18	0	0.00	1	63.80	63.80	-1	970	-0.10%
2018/04/13	2	63.95	0	0.00	63.90	2	974	0.21%
2018/04/11	4	63.90	0	0.00	63.80	4	979	0.41%
2018/04/09	0	0.00	3	67.37	66.50	-3	946	-0.32%
2018/04/03	1	66.30	1	66.90	67.00	0	941	0.00%
2018/04/02	1	66.70	3	67.20	66.50	-2	922	-0.22%
2018/03/30	6	65.45	1	65.20	65.20	5	879	0.57%
2018/03/29	0	0.00	2	65.90	65.50	-2	866	-0.23%
2018/03/28	8	65.36	9	65.01	65.70	-1	843	-0.12%
2018/03/27	7	65.51	5	65.66	64.80	2	805	0.25%
2018/03/26	4	64.10	35	64.27	64.40	-31	678	-4.57%
2018/03/23	6	58.25	1	58.10	58.60	5	548	0.91%
2018/03/16	5	57.30	0	0.00	57.40	5	608	0.82%
2018/03/15	1	58.10	0	0.00	58.40	1	600	0.17%
2018/03/14	0	0.00	0.3	58.10	58.10	-0.3	613	-0.05%
2018/03/09	2	57.30	1	57.40	57.50	1	645	0.15%
2018/03/07	1	56.50	0	0.00	56.60	1	689	0.15%
2018/03/05	3	56.50	0	0.00	56.20	3	753	0.40%
2018/02/27	1	59.30	0	0.00	58.10	1	720	0.14%
2018/02/23	3	59.60	0	0.00	59.50	3	740	0.41%
2018/02/22	1	60.10	0	0.00	59.90	1	749	0.13%
2018/02/09	0	0.00	2	58.30	59.00	-2	776	-0.26%
2018/02/07	4	58.80	9	59.58	59.20	-5	842	-0.59%
2018/02/05	2	59.30	1	59.50	59.60	1	834	0.12%
2018/02/01	0	0.00	1	59.60	59.80	-1	844	-0.12%
2018/01/31	0	0.00	2	59.45	59.30	-2	848	-0.24%
2018/01/29	4	59.80	0	0.00	59.60	4	847	0.47%
2018/01/23	0	0.00	1	61.90	60.70	-1	843	-0.12%
2018/01/22	0	0.00	3	60.43	61.00	-3	837	-0.36%
2018/01/18	1	60.10	0	0.00	60.00	1	826	0.12%
2018/01/16	60	60.07	0	0.00	59.60	60	831	7.21%
2018/01/12	66	59.20	0	0.00	58.80	66	857	7.70%
2018/01/11	2	57.90	3	58.57	58.90	-1	856	-0.12%
2018/01/10	2	59.80	7	59.99	59.90	-5	838	-0.60%
2018/01/05	1	60.20	4	60.20	60.20	-3	828	-0.36%
2018/01/04	2	60.10	0	0.00	59.70	2	836	0.24%
2018/01/03	1	60.20	0	0.00	60.10	1	859	0.12%
2018/01/02	0	0.00	4	59.70	59.90	-4	858	-0.47%