華擎 (3515)-永豐金券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
228.0
漲跌
▼8.5
漲幅
-3.59%
成交量
725張
產業
上市電腦週邊類股▼3.36%
434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

華擎 (3515)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	226.37	2	226.25	228.00	-0.9	2,059	-0.04%
2024/04/18	3	236.50	1.2	238.42	236.50	1.8	2,066	0.09%
2024/04/17	1.1	237.00	0.1	242.67	240.50	1	2,088	0.05%
2024/04/16	3.7	235.38	5.3	233.63	232.50	-1.7	2,105	-0.08%
2024/04/15	0.4	251.72	15	249.50	246.00	-14.6	2,121	-0.69%
2024/04/12	0.3	260.84	1	260.50	260.50	-0.7	2,116	-0.03%
2024/04/11	5.2	255.44	1.6	255.96	255.50	3.6	2,124	0.17%
2024/04/10	1	261.50	2.5	259.31	257.50	-1.5	2,140	-0.07%
2024/04/09	3.2	260.80	0.5	259.50	261.50	2.7	2,144	0.13%
2024/04/08	19.5	262.05	1	262.93	258.50	18.5	2,154	0.86%
2024/04/03	33.2	251.76	2	251.25	253.00	31.2	2,148	1.45%
2024/04/02	14.2	253.49	1	252.51	253.50	13.1	2,157	0.61%
2024/04/01	0.2	257.50	0.1	257.54	256.00	0.1	2,176	0.01%
2024/03/29	3.1	254.18	8	254.25	254.00	-5	2,194	-0.23%
2024/03/28	0.2	258.30	1.2	259.93	258.00	-1	2,209	-0.04%
2024/03/27	13	261.47	3	262.83	261.00	10	2,257	0.44%
2024/03/26	26.3	261.78	26.6	258.09	258.00	-0.3	2,304	-0.01%
2024/03/25	3.2	266.63	6	266.00	263.50	-2.8	2,380	-0.12%
2024/03/22	9.3	271.28	19.8	271.07	268.50	-10.5	2,464	-0.43%
2024/03/21	42	272.05	8.2	272.27	271.00	33.8	2,539	1.33%
2024/03/20	8	264.75	26.8	264.80	260.00	-18.8	2,568	-0.73%
2024/03/19	5.8	258.73	4	259.73	254.00	1.7	2,548	0.07%
2024/03/18	3.2	253.83	1.2	251.19	254.50	2	2,562	0.08%
2024/03/15	2	251.52	2	252.25	250.50	0	2,579	0.00%
2024/03/14	1.9	258.31	10.2	260.40	253.00	-8.3	2,621	-0.32%
2024/03/13	5.9	263.38	12.4	265.97	262.00	-6.5	2,740	-0.24%
2024/03/12	14.1	280.88	9.3	277.62	275.00	4.8	2,826	0.17%
2024/03/11	30.1	278.00	15.1	282.00	277.00	15	2,841	0.53%
2024/03/08	26.4	290.59	86.9	287.20	281.50	-60.6	2,818	-2.15%
2024/03/07	58	307.33	24.3	302.38	308.50	33.7	2,719	1.24%
2024/03/06	56.5	304.71	35.5	301.99	304.00	21	2,634	0.80%
2024/03/05	121.1	298.59	31.4	299.79	307.00	89.7	2,563	3.50%	大買/
2024/03/04	45.3	282.12	51.2	283.42	279.50	-5.9	2,418	-0.24%
2024/03/01	38.1	276.29	48	277.03	278.50	-9.9	2,262	-0.44%
2024/02/29	16.1	246.07	25	246.68	253.50	-8.9	2,161	-0.41%
2024/02/27	6.7	230.68	5.5	230.57	230.50	1.2	2,064	0.06%
2024/02/26	17.3	238.53	11	240.45	236.00	6.2	2,083	0.30%
2024/02/23	16	249.86	6.9	249.97	249.50	9.1	2,177	0.42%
2024/02/22	4.5	242.16	5	246.00	241.00	-0.5	2,210	-0.02%
2024/02/21	3	243.00	0	0.00	242.00	3	2,200	0.14%
2024/02/20	2.1	242.74	15.1	239.63	245.00	-13.1	2,215	-0.59%
2024/02/19	6.6	245.01	4	244.88	239.00	2.6	2,206	0.12%
2024/02/16	15.8	250.64	14.9	248.54	252.00	0.9	2,188	0.04%
2024/02/15	15.7	244.32	15.9	244.76	245.00	-0.1	2,163	-0.01%
2024/02/05	27.8	235.71	8	234.56	233.50	19.8	2,141	0.92%
2024/02/02	3	239.33	3.7	240.80	238.00	-0.7	2,138	-0.03%
2024/02/01	4.2	228.21	41.7	228.69	230.00	-37.5	2,123	-1.77%
2024/01/31	2.9	233.20	2.6	233.80	231.50	0.3	2,121	0.01%
2024/01/30	5.2	239.60	22.2	241.63	237.50	-17	2,110	-0.81%
2024/01/29	0.5	235.03	0	0.00	233.50	0.5	2,095	0.02%
2024/01/26	5.9	237.45	1.2	240.20	236.00	4.6	2,099	0.22%
2024/01/25	2	244.00	1	244.02	243.00	1	2,110	0.05%
2024/01/24	8.1	244.22	0	0.00	239.50	8.1	2,104	0.38%
2024/01/23	2	243.34	3	244.00	241.50	-1	2,105	-0.05%
2024/01/22	2	247.75	11.2	247.78	247.50	-9.2	2,099	-0.44%
2024/01/19	1.1	239.23	1.6	234.77	238.50	-0.4	2,081	-0.02%
2024/01/18	4.1	227.88	2.1	229.45	229.50	2	2,075	0.10%
2024/01/17	0	0.00	2	238.00	236.50	-2	2,062	-0.10%
2024/01/16	3.1	236.02	0.1	237.00	238.00	3	2,063	0.15%
2024/01/15	0.1	241.50	0.1	240.50	240.50	0	2,065	0.00%
2024/01/12	1.4	239.06	1	238.50	238.50	0.4	2,073	0.02%
2024/01/11	1.3	245.94	4.4	243.63	246.00	-3.1	2,062	-0.15%
2024/01/10	5.6	239.64	7	241.57	237.00	-1.4	2,060	-0.07%
2024/01/09	13.3	245.29	15.5	243.26	243.00	-2.2	2,045	-0.11%
2024/01/08	76	232.53	0.2	231.45	234.50	75.9	2,011	3.77%
2024/01/05	0.5	232.19	4.1	233.15	231.00	-3.6	2,036	-0.18%
2024/01/04	0.6	236.99	5	237.10	235.50	-4.4	2,031	-0.22%
2024/01/03	5.3	245.91	7	243.08	243.50	-1.7	2,027	-0.09%
2024/01/02	4.5	250.47	14.2	247.96	247.00	-9.8	2,022	-0.48%
2023/12/29	5.5	257.16	0	258.00	257.00	5.5	2,007	0.27%
2023/12/28	8.4	254.79	8.4	254.28	254.50	0	2,003	0.00%
2023/12/27	3.1	258.29	2.1	258.48	258.00	1	2,001	0.05%
2023/12/26	5.7	255.44	3.3	252.96	252.00	2.5	1,991	0.12%
2023/12/25	7.4	254.16	16.1	254.24	254.50	-8.7	1,983	-0.44%
2023/12/22	14.8	258.84	21.3	257.36	254.50	-6.5	1,970	-0.33%
2023/12/21	16.5	254.31	28.6	254.30	255.00	-12.1	1,942	-0.63%
2023/12/20	34	253.40	21	253.74	250.50	13	1,902	0.68%
2023/12/19	19.2	249.34	25	246.45	251.00	-5.7	1,830	-0.31%
2023/12/18	31.4	245.11	43.4	245.78	245.50	-12	1,756	-0.68%
2023/12/15	34.4	232.45	81.2	223.12	234.00	-46.8	1,707	-2.74%
2023/12/14	0.1	225.70	11.4	226.70	227.50	-11.3	1,628	-0.70%
2023/12/13	9.1	228.54	4.3	232.20	225.00	4.8	1,613	0.29%
2023/12/12	25.5	227.24	21.6	227.66	225.50	3.9	1,580	0.24%
2023/12/11	73.7	236.56	10	233.50	232.00	63.7	1,572	4.05%
2023/12/08	44.8	237.52	49.9	235.89	230.00	-5.1	1,519	-0.33%
2023/12/07	72	223.03	55.3	222.98	221.00	16.8	1,390	1.21%
2023/12/06	8.2	215.26	19.3	216.84	218.50	-11.1	1,275	-0.87%
2023/12/05	1	201.49	0	0.00	199.00	1	1,216	0.08%
2023/12/04	1	208.49	1	210.50	206.00	0	1,212	0.00%
2023/12/01	6	209.83	7	209.50	209.50	-1	1,212	-0.08%
2023/11/30	20	213.43	21	212.72	213.00	-1	1,208	-0.08%
2023/11/29	19.3	209.29	7	210.31	210.00	12.3	1,183	1.04%
2023/11/28	2.1	198.24	0	0.00	199.50	2.1	1,149	0.18%
2023/11/27	2.5	198.35	16.1	201.18	195.50	-13.7	1,152	-1.18%
2023/11/24	12	203.17	5	202.30	201.00	7	1,151	0.61%
2023/11/22	39.9	211.97	25.2	209.58	207.50	14.6	1,126	1.30%
2023/11/21	16	208.69	19.8	209.65	210.00	-3.8	1,021	-0.37%
2023/11/20	17	192.38	0	0.00	191.00	17	1,015	1.68%
2023/11/17	3	192.83	1	192.00	192.50	2	1,031	0.20%
2023/11/16	50	188.93	1	189.00	188.50	49	1,071	4.57%
2023/11/15	0	0.00	3.2	191.78	188.50	-3.2	1,149	-0.28%
2023/11/14	6	188.92	0	0.00	189.50	6	1,285	0.47%
2023/11/13	1.4	186.25	0	0.00	187.00	1.4	1,322	0.10%
2023/11/10	1.1	183.56	0	0.00	184.50	1.1	1,333	0.08%
2023/11/09	2.6	186.58	2	186.25	185.00	0.6	1,342	0.05%
2023/11/08	2.2	188.11	3	191.17	188.00	-0.8	1,346	-0.06%
2023/11/07	0.2	189.59	0	0.00	191.50	0.2	1,369	0.01%
2023/11/03	5.1	193.86	5	188.20	186.50	0.1	1,442	0.01%
2023/11/02	2.3	190.90	0	191.17	191.00	2.3	1,475	0.16%
2023/11/01	2	180.00	0	182.50	180.50	2	1,518	0.13%
2023/10/31	1.1	183.01	0	186.00	180.00	1	1,553	0.07%
2023/10/30	0	188.58	0	0.00	186.50	0	1,597	0.00%
2023/10/27	1	191.97	1	190.01	189.50	0	1,637	0.00%
2023/10/26	0	0.00	0	191.00	188.50	0	1,693	0.00%
2023/10/25	0	192.29	6	192.08	193.00	-6	1,723	-0.35%
2023/10/24	0	0.00	10	188.85	191.50	-10	1,765	-0.57%
2023/10/23	101	187.16	8.2	187.01	184.00	92.8	1,850	5.01%	大買/
2023/10/20	0	186.00	1.3	185.62	185.00	-1.3	1,987	-0.06%
2023/10/19	1	192.49	0	191.50	191.00	1	2,060	0.05%
2023/10/18	3.4	195.95	24.3	191.43	191.00	-20.9	2,179	-0.96%
2023/10/17	1.3	205.65	0.4	202.64	202.00	1	2,251	0.04%
2023/10/13	2.2	205.20	3	212.67	204.00	-0.8	2,596	-0.03%
2023/10/12	2.4	217.66	3.3	218.20	219.00	-0.9	2,725	-0.03%
2023/10/11	0.1	210.80	10	211.10	209.00	-9.9	2,819	-0.35%
2023/10/06	2.1	216.90	3	218.00	217.00	-0.9	3,056	-0.03%
2023/10/05	1.3	217.77	1	218.00	218.50	0.3	3,280	0.01%
2023/10/04	0.1	214.00	0	0.00	215.00	0.1	3,427	0.00%
2023/10/03	0.1	218.81	6	218.25	219.00	-5.9	3,468	-0.17%
2023/10/02	3.3	219.05	0	0.00	219.50	3.3	3,504	0.09%
2023/09/28	1.1	211.91	2	216.25	212.00	-0.9	3,569	-0.03%
2023/09/27	1.4	215.20	5.4	214.12	217.00	-4.1	3,638	-0.11%
2023/09/26	5.3	214.43	6.2	211.54	211.00	-0.9	3,804	-0.02%
2023/09/25	10	212.60	3	210.33	208.00	7	3,875	0.18%
2023/09/22	0	208.50	34.3	210.05	211.50	-34.3	3,908	-0.88%
2023/09/21	2.1	206.43	1.5	207.12	205.50	0.6	3,976	0.01%
2023/09/20	3.5	211.51	14.4	209.04	211.00	-10.9	3,988	-0.27%
2023/09/19	2.1	201.50	3.1	205.52	201.00	-1	3,970	-0.03%
2023/09/18	7.3	204.02	0	203.00	202.00	7.3	4,067	0.18%
2023/09/15	1	207.98	2.1	209.53	210.00	-1.1	4,183	-0.03%
2023/09/14	11.4	203.66	8	205.18	206.00	3.5	4,245	0.08%
2023/09/13	4.4	205.44	4.1	206.39	206.50	0.3	4,296	0.01%
2023/09/12	4.3	208.83	1.1	206.62	208.00	3.2	4,400	0.07%
2023/09/11	4.4	211.74	5.3	211.63	211.00	-0.9	4,471	-0.02%
2023/09/08	6.4	218.80	6	217.17	217.00	0.4	4,561	0.01%
2023/09/07	2.2	220.45	1.3	222.06	221.00	0.9	4,725	0.02%
2023/09/06	1.1	222.55	45	224.31	222.50	-43.9	4,897	-0.90%
2023/09/05	4.6	228.07	1	226.02	224.50	3.5	4,959	0.07%
2023/09/04	35.2	228.85	0	230.00	229.00	35.2	5,055	0.70%
2023/09/01	1.1	229.98	68	228.56	227.00	-66.9	5,073	-1.32%
2023/08/31	0.8	233.79	0	0.00	234.00	0.8	5,113	0.02%
2023/08/30	0	238.71	0	0.00	237.00	0	5,148	0.00%
2023/08/29	1.4	238.17	6	239.47	234.00	-4.7	5,226	-0.09%
2023/08/28	0.1	235.96	34.1	236.22	237.00	-34	5,230	-0.65%
2023/08/25	2.3	243.81	18	243.14	239.50	-15.7	5,297	-0.30%
2023/08/24	25.1	257.41	1.2	259.43	251.50	23.9	5,381	0.44%
2023/08/23	6	250.66	11	252.55	250.00	-5	5,386	-0.09%
2023/08/22	14	257.43	14	255.33	254.50	0	5,486	0.00%
2023/08/21	8.4	246.45	10	253.10	250.00	-1.6	5,467	-0.03%
2023/08/18	98.3	266.53	98.8	254.87	256.50	-0.4	5,384	-0.01%
2023/08/17	6.2	242.28	1.1	255.17	250.50	5.2	5,242	0.10%
2023/08/16	0.1	234.18	3.1	230.82	235.50	-3	5,198	-0.06%
2023/08/15	4.3	229.02	51	228.40	228.50	-46.7	5,186	-0.90%
2023/08/14	0	224.00	1.2	226.00	225.00	-1.1	5,178	-0.02%
2023/08/11	5	227.30	6	228.50	226.50	-1	5,167	-0.02%
2023/08/10	4	230.76	58.7	230.67	233.00	-54.6	5,141	-1.06%
2023/08/09	1	239.49	114	237.52	241.00	-113	5,096	-2.22%	大賣/鉅額交易
2023/08/08	22.5	242.29	16.2	241.64	243.00	6.3	5,064	0.13%
2023/08/07	11.1	241.80	4	239.52	242.00	7.1	5,013	0.14%
2023/08/04	4.6	234.04	1	233.50	233.50	3.6	4,954	0.07%
2023/08/02	6.3	232.21	6.1	233.87	232.50	0.2	4,919	0.00%
2023/08/01	7.5	246.64	26.2	245.25	247.50	-18.7	4,868	-0.38%
2023/07/31	16.4	256.64	27	257.57	253.00	-10.6	4,825	-0.22%
2023/07/28	3.2	258.13	53.4	260.26	262.50	-50.1	4,767	-1.05%
2023/07/27	26.8	258.51	6.1	259.06	258.00	20.6	4,732	0.44%
2023/07/26	15.7	262.75	33	262.49	261.00	-17.4	4,685	-0.37%
2023/07/25	17.3	283.35	75	285.95	272.00	-57.7	4,593	-1.26%
2023/07/24	43.2	275.38	35.4	275.47	275.00	7.7	4,448	0.17%
2023/07/21	28.2	278.01	92.6	268.79	277.00	-64.4	4,361	-1.48%
2023/07/20	31.1	274.75	36.7	277.73	273.50	-5.6	4,252	-0.13%
2023/07/19	113	291.72	52.6	286.50	280.50	60.4	4,158	1.45%	大買/
2023/07/18	58.1	285.05	54.2	281.05	286.00	3.9	4,029	0.10%
2023/07/17	53.9	267.13	37.6	266.70	272.00	16.3	3,817	0.43%
2023/07/14	50.4	255.39	25.2	249.98	257.50	25.2	3,659	0.69%
2023/07/13	71	265.76	302.2	262.94	248.50	-231.2	3,559	-6.50%	大賣/鉅額交易
2023/07/12	70.3	256.53	100.6	257.62	257.00	-30.3	3,311	-0.91%
2023/07/11	46.3	242.82	129.1	240.74	250.00	-82.8	3,085	-2.68%	大賣/
2023/07/10	13	223.88	9	224.83	227.50	4	2,937	0.14%
2023/07/07	17.1	222.21	66.1	222.44	222.00	-49.1	2,909	-1.69%
2023/07/06	143	229.26	19	227.05	226.50	124	2,871	4.32%	大買/鉅額交易
2023/07/05	64.1	231.16	87	225.57	225.00	-22.9	2,790	-0.82%
2023/07/04	249	235.06	37.3	231.30	236.50	211.8	2,709	7.81%	大買/鉅額交易
2023/07/03	156.3	228.19	28	224.35	221.00	128.3	2,530	5.07%	大買/鉅額交易
2023/06/30	26.3	221.87	37	221.14	222.50	-10.7	2,435	-0.44%
2023/06/29	12	220.41	11	220.87	220.50	1	2,393	0.04%
2023/06/28	5	212.30	1.1	210.21	209.00	3.9	2,311	0.17%
2023/06/27	13.2	209.28	75.1	208.65	208.00	-61.9	2,290	-2.70%
2023/06/26	15.3	221.88	26.6	229.75	216.50	-11.3	2,245	-0.50%
2023/06/21	33.3	232.43	47.6	231.13	230.00	-14.3	2,154	-0.66%
2023/06/20	367.2	222.27	10	221.55	222.00	357.1	2,036	17.53%	大買/鉅額交易
2023/06/19	3.2	222.80	4	224.99	224.00	-0.8	1,980	-0.04%
2023/06/16	218.4	220.82	18.3	218.20	217.50	200.1	1,924	10.39%	大買/鉅額交易
2023/06/15	15.7	213.44	5	209.80	208.50	10.7	1,825	0.58%
2023/06/14	9.4	215.61	36.6	208.09	208.50	-27.2	1,766	-1.54%
2023/06/13	35.3	225.21	37.1	225.03	226.50	-1.9	1,681	-0.11%
2023/06/12	30.7	212.98	95.2	209.59	219.50	-64.5	1,533	-4.21%
2023/06/09	123	198.87	70.1	189.35	201.00	52.9	1,388	3.81%	大買/
2023/06/08	29	179.55	15.6	176.71	183.00	13.4	1,345	1.00%
2023/06/07	18.3	168.86	10.1	168.96	168.00	8.2	1,299	0.63%
2023/06/06	5	167.20	18	167.42	167.00	-13	1,276	-1.02%
2023/06/05	72	162.78	42.2	164.03	166.00	29.8	1,248	2.39%
2023/06/02	30	163.03	12.7	163.81	162.50	17.4	1,210	1.43%
2023/06/01	0.2	158.00	20.1	155.28	157.50	-19.9	1,135	-1.76%
2023/05/31	12	160.67	16	159.85	158.50	-4	1,124	-0.36%
2023/05/30	104	157.53	23.4	157.76	155.00	80.6	1,050	7.67%	大買/
2023/05/29	85.5	155.01	15	154.57	154.00	70.5	968	7.29%
2023/05/26	142	153.88	16.7	152.26	152.00	125.3	1,035	12.10%	大買/鉅額交易
2023/05/25	6.1	143.64	7	144.29	142.50	-0.9	1,025	-0.09%
2023/05/24	5.1	138.41	0	0.00	138.50	5.1	995	0.51%
2023/05/22	0	0.00	1.3	139.00	138.00	-1.3	1,019	-0.13%
2023/05/19	0	136.50	0	137.00	137.50	0	1,023	0.00%
2023/05/18	51	137.18	1	137.50	136.50	50	1,048	4.77%
2023/05/17	107	135.92	0	0.00	136.50	107	1,049	10.20%	大買/鉅額交易
2023/05/16	1	135.00	3	135.00	135.00	-2	1,057	-0.19%
2023/05/15	53	131.31	0	0.00	131.00	53	1,117	4.74%
2023/05/12	0.1	131.00	0	0.00	133.00	0.1	1,125	0.01%
2023/05/11	0.1	132.00	1	131.00	131.50	-0.9	1,129	-0.08%
2023/05/09	0	0.00	3	133.50	134.00	-3	1,161	-0.26%
2023/05/05	1	132.00	0	0.00	132.00	1	1,193	0.08%
2023/05/03	3	133.50	2	134.00	133.00	1	1,255	0.08%
2023/05/02	3.1	137.96	0	0.00	137.00	3.1	1,264	0.24%
2023/04/28	0	0.00	5	134.40	135.50	-5	1,294	-0.39%
2023/04/26	0	0.00	1	129.53	131.50	-1	1,329	-0.08%
2023/04/25	4.1	129.77	1	132.00	129.00	3.1	1,384	0.22%
2023/04/24	2	135.00	1	135.00	135.50	1	1,384	0.07%
2023/04/21	5.3	132.90	0	0.00	131.50	5.3	1,429	0.37%
2023/04/20	0	0.00	1	137.50	136.50	-1	1,457	-0.07%
2023/04/19	3.2	139.02	0	0.00	138.00	3.2	1,510	0.21%
2023/04/18	4	141.50	5	141.50	140.50	-1	1,537	-0.07%
2023/04/17	3	144.33	3	144.00	144.00	0	1,632	0.00%
2023/04/14	0	0.00	3	142.17	142.00	-3	1,689	-0.18%
2023/04/13	0	0.00	9	142.83	142.50	-9	1,863	-0.48%
2023/04/12	11.1	146.41	0.2	146.00	145.00	10.9	1,915	0.57%
2023/04/11	5	143.00	1	143.50	143.00	4	1,988	0.20%
2023/04/10	0	0.00	3	141.50	142.00	-3	1,991	-0.15%
2023/04/07	0	0.00	0.1	141.50	140.50	-0.1	2,011	0.00%
2023/04/06	1	139.00	1	140.50	141.00	0	2,040	0.00%
2023/03/31	0	141.00	6	140.17	141.00	-6	2,067	-0.29%
2023/03/30	6.1	141.83	0	0.00	140.00	6.1	2,095	0.29%
2023/03/29	1.1	138.09	1.1	138.53	138.00	0.1	2,134	0.00%
2023/03/28	1.2	139.50	2.1	137.90	137.50	-0.9	2,206	-0.04%
2023/03/27	1	141.99	5	141.50	141.50	-4	2,252	-0.18%
2023/03/24	4.1	143.21	2	141.50	141.00	2.1	2,394	0.09%
2023/03/23	1	141.00	48	140.54	141.00	-47	2,797	-1.68%
2023/03/22	5.1	140.80	1	140.50	140.50	4.1	2,910	0.14%
2023/03/21	0	140.00	7	137.43	138.00	-7	2,924	-0.24%
2023/03/20	7	139.21	0	0.00	139.00	7	2,984	0.23%
2023/03/17	3	135.51	5	135.90	136.00	-2	2,987	-0.07%
2023/03/16	8	136.31	5.4	137.09	134.50	2.6	2,982	0.09%
2023/03/15	3	137.50	6	137.42	136.50	-3	2,981	-0.10%
2023/03/14	23.1	138.35	19	138.00	138.00	4.1	2,968	0.14%
2023/03/13	6.5	136.73	1	139.00	139.50	5.5	2,949	0.18%
2023/03/10	2.1	140.28	16.1	139.57	141.00	-14	2,948	-0.48%
2023/03/09	1.1	151.23	3	151.50	150.50	-1.9	2,966	-0.06%
2023/03/08	5.1	151.90	27.5	150.80	151.00	-22.4	2,983	-0.75%
2023/03/07	2.1	155.03	5	156.00	154.50	-2.9	3,007	-0.10%
2023/03/06	7.3	157.15	4	157.50	156.50	3.3	3,201	0.10%
2023/03/03	5	157.30	1	156.02	156.50	4	3,268	0.12%
2023/03/02	1	155.50	0	0.00	155.00	1	3,289	0.03%
2023/03/01	7.2	154.52	262	153.69	154.50	-254.8	3,350	-7.60%	大賣/鉅額交易
2023/02/24	26.7	166.45	11.1	165.90	158.50	15.7	3,358	0.47%
2023/02/23	42.2	164.35	39.4	165.55	168.00	2.8	3,320	0.08%
2023/02/21	0	0.00	9	153.00	153.00	-9	3,643	-0.25%
2023/02/20	10	153.45	1	152.01	154.00	9	3,685	0.24%
2023/02/16	1	154.50	1.3	150.46	150.00	-0.3	3,692	-0.01%
2023/02/15	0	0.00	2	147.00	147.00	-2	3,727	-0.05%
2023/02/14	7	149.00	7.1	148.74	149.00	-0.1	3,735	0.00%
2023/02/13	10	153.30	8.1	153.59	149.00	1.9	3,751	0.05%
2023/02/10	0	0.00	1	147.50	148.00	-1	3,716	-0.03%
2023/02/09	0	0.00	1	152.00	151.00	-1	3,776	-0.03%
2023/02/08	4	151.88	22	151.91	152.00	-18	3,802	-0.47%
2023/02/07	19	151.08	12.4	150.32	152.50	6.6	3,809	0.17%
2023/02/06	8	147.69	0.1	148.50	149.00	7.9	3,798	0.21%
2023/02/03	8.3	148.73	1.2	150.25	147.00	7.1	3,805	0.19%
2023/02/02	0	0.00	17.1	153.00	151.50	-17.1	3,800	-0.45%
2023/02/01	20.1	154.31	2	153.25	152.00	18.1	3,795	0.48%
2023/01/31	1.1	148.96	4	149.75	151.50	-2.9	3,832	-0.08%
2023/01/30	24	151.33	26	150.19	150.00	-2	3,953	-0.05%
2023/01/16	11	148.13	10	148.65	147.50	1	4,084	0.02%
2023/01/13	21	150.10	23	148.48	146.50	-2	4,062	-0.05%
2023/01/12	3.1	147.45	1	147.99	145.00	2.1	4,054	0.05%
2023/01/11	13.2	148.39	10.2	149.32	147.50	2.9	4,116	0.07%
2023/01/10	5	155.19	6	155.83	155.50	-1	4,103	-0.02%
2023/01/09	11.1	150.64	13	151.27	156.00	-1.9	4,065	-0.05%
2023/01/06	8	149.81	16	148.19	150.00	-8	4,016	-0.20%
2023/01/05	21	151.28	33.2	151.34	147.00	-12.2	3,990	-0.30%
2023/01/04	26.2	149.16	120	148.36	149.00	-93.8	3,891	-2.41%	大賣/
2023/01/03	80.1	149.77	30	149.05	149.00	50.1	3,838	1.31%
2022/12/30	29	142.77	36.3	142.61	142.00	-7.3	3,662	-0.20%
2022/12/29	26	142.42	11	141.91	143.00	15	3,609	0.42%
2022/12/28	4	139.13	16	136.94	135.00	-12	3,518	-0.34%
2022/12/27	11	140.18	6	139.92	139.50	5	3,511	0.14%
2022/12/26	4.5	138.89	14	139.14	138.50	-9.5	3,492	-0.27%
2022/12/23	11	138.45	1.1	136.03	140.50	9.9	3,467	0.29%
2022/12/22	3.1	133.22	16.3	134.31	136.50	-13.2	3,444	-0.38%
2022/12/21	13.1	133.27	306	134.64	133.00	-292.9	3,430	-8.54%	大賣/鉅額交易
2022/12/20	19	138.13	96	141.99	135.50	-77	3,393	-2.27%
2022/12/19	36	140.92	10.3	141.29	141.00	25.7	3,335	0.77%
2022/12/16	61.6	148.94	75.1	147.54	148.50	-13.5	3,307	-0.41%
2022/12/15	98.9	149.30	79	150.00	151.00	19.9	3,199	0.62%
2022/12/14	38	137.74	19	139.89	143.50	19	2,816	0.67%
2022/12/13	18	131.25	17	128.65	130.50	1	2,739	0.04%
2022/12/12	19	133.82	26	132.60	128.50	-7	2,744	-0.26%
2022/12/09	29	127.16	0	0.00	127.00	29	2,693	1.08%
2022/12/08	4	126.63	14	126.14	124.50	-10	2,735	-0.37%
2022/12/07	7	126.71	29	124.55	125.00	-22	2,884	-0.76%
2022/12/06	1	130.00	12.1	131.54	127.50	-11.1	2,945	-0.38%
2022/12/05	9	133.11	2	132.50	131.00	7	2,955	0.24%
2022/12/02	7	130.57	37	131.08	130.00	-30	2,944	-1.02%
2022/12/01	37	133.73	34.5	133.67	131.50	2.5	2,919	0.09%
2022/11/30	16	130.22	10	129.20	130.00	6	2,850	0.21%
2022/11/29	34	128.81	145	128.62	128.50	-111	2,828	-3.92%	大賣/鉅額交易
2022/11/28	175	136.15	85.1	135.84	132.50	89.9	2,782	3.23%	大買/
2022/11/25	31	129.55	39.1	135.39	136.50	-8.1	2,588	-0.31%
2022/11/24	30	123.85	17	122.97	124.50	13	2,510	0.52%
2022/11/23	29	125.38	6.5	123.29	122.00	22.5	2,482	0.90%
2022/11/22	26.9	127.05	29.5	126.98	126.50	-2.6	2,426	-0.11%
2022/11/21	38.1	129.82	51.4	129.48	129.50	-13.3	2,397	-0.56%
2022/11/18	119.5	128.40	60.7	127.46	131.50	58.8	2,315	2.54%	大買/
2022/11/17	117.4	118.31	77	120.47	124.50	40.4	2,118	1.91%	大買/
2022/11/16	8	109.63	6.5	112.12	113.50	1.5	1,872	0.08%
2022/11/15	0	0.00	15	104.17	103.50	-15	1,825	-0.82%
2022/11/14	3	105.00	5.5	102.41	104.50	-2.5	1,821	-0.14%
2022/11/11	11	101.64	19	107.33	101.50	-8	1,799	-0.45%
2022/11/10	2	104.25	12	103.88	105.00	-10	1,741	-0.57%
2022/11/09	27.1	105.50	4	103.00	106.00	23.1	1,735	1.33%
2022/11/08	0	0.00	13	103.54	102.00	-13	1,716	-0.76%
2022/11/07	16.1	105.09	0	0.00	103.50	16.1	1,709	0.94%
2022/11/04	1.3	99.92	17.2	100.30	101.00	-15.8	1,644	-0.96%
2022/11/03	18.4	101.99	3	101.33	103.00	15.4	1,621	0.95%
2022/11/02	34	100.43	1	101.50	101.00	33	1,601	2.06%
2022/11/01	1	99.10	1	98.80	99.20	0	1,594	0.00%
2022/10/31	1.2	99.43	2	99.90	98.00	-0.8	1,580	-0.05%
2022/10/28	1.2	100.00	12	99.27	98.80	-10.8	1,564	-0.69%
2022/10/27	5	102.70	21	101.71	102.50	-16	1,543	-1.04%
2022/10/26	71	103.07	43.2	101.38	100.50	27.8	1,477	1.88%
2022/10/25	52.3	99.08	39	97.57	99.10	13.3	1,347	0.98%
2022/10/24	187	97.08	3.1	98.40	98.00	183.9	1,248	14.73%	大買/鉅額交易
2022/10/21	36	92.19	9	91.92	91.40	27	1,193	2.26%
2022/10/20	26.2	93.89	8.1	92.66	91.40	18.1	1,184	1.53%
2022/10/19	9	95.82	0	0.00	94.70	9	1,149	0.78%
2022/10/18	6	91.28	4.1	90.60	91.00	2	1,074	0.18%
2022/10/17	0.1	83.70	1	83.80	86.70	-1	1,053	-0.09%
2022/10/14	1	87.20	0	86.00	87.40	1	1,062	0.09%
2022/10/13	0	0.00	2.4	83.66	83.00	-2.4	1,078	-0.22%
2022/10/11	0	0.00	2	86.75	85.10	-2	1,124	-0.18%
2022/10/06	1	89.50	0	0.00	89.90	1	1,128	0.09%
2022/10/05	2	89.60	0	0.00	89.70	2	1,136	0.18%
2022/10/04	0	0.00	1	88.90	88.90	-1	1,138	-0.09%
2022/10/03	1	85.30	0	0.00	85.90	1	1,146	0.09%
2022/09/30	2.3	84.28	0	0.00	85.30	2.3	1,152	0.20%
2022/09/29	0.1	84.90	2	85.55	85.50	-2	1,154	-0.17%
2022/09/28	1	84.50	15.3	85.01	83.20	-14.3	1,153	-1.24%
2022/09/27	1	87.68	1	87.80	88.00	0	1,148	0.00%
2022/09/26	7	89.11	4	88.13	86.50	3	1,141	0.26%
2022/09/23	0	0.00	8	91.53	91.10	-8	1,135	-0.70%
2022/09/22	1.1	95.55	51	94.22	93.20	-49.9	1,114	-4.48%
2022/09/21	12.2	100.25	18	100.18	97.30	-5.8	1,078	-0.54%
2022/09/20	2.4	103.59	47	104.40	103.00	-44.6	1,048	-4.26%
2022/09/19	39	106.85	2.1	106.26	108.50	36.9	1,008	3.66%
2022/09/16	4.5	106.33	17	104.91	103.00	-12.5	979	-1.28%
2022/09/15	30.1	108.56	34	108.26	107.00	-3.9	962	-0.40%
2022/09/14	36.1	108.89	33	108.35	108.00	3.1	919	0.34%
2022/09/13	83.5	106.31	16.1	105.35	107.00	67.4	772	8.73%
2022/09/12	17	100.00	27	99.53	100.00	-10	721	-1.38%
2022/09/08	4	90.38	22	89.80	91.00	-18	745	-2.42%
2022/09/07	14	88.86	0	0.00	88.50	14	746	1.88%
2022/09/06	13	89.25	6	89.70	88.90	7	750	0.93%
2022/09/05	0	0.00	2	91.50	91.50	-2	756	-0.26%
2022/09/02	1	94.00	0	0.00	93.60	1	763	0.13%
2022/09/01	1	94.70	1.4	94.89	94.50	-0.4	765	-0.05%
2022/08/31	0	0.00	1	95.80	96.60	-1	763	-0.13%
2022/08/29	1	94.70	2	94.70	95.10	-1	762	-0.13%
2022/08/26	1	103.50	1	104.00	100.00	0	750	0.00%
2022/08/25	2	102.25	1	101.50	103.50	1	742	0.13%
2022/08/24	0	0.00	1	99.30	98.30	-1	732	-0.14%
2022/08/23	0	0.00	3	99.50	99.50	-3	732	-0.41%
2022/08/22	4	101.25	1	99.70	99.60	3	739	0.41%
2022/08/19	5	102.10	1.2	101.50	102.00	3.9	747	0.51%
2022/08/18	1	101.00	0	0.00	100.50	1	761	0.13%
2022/08/17	2	100.50	1	100.00	100.50	1	763	0.13%
2022/08/16	1	98.80	1	99.30	99.00	0	765	0.00%
2022/08/15	4.2	98.68	1	95.50	98.80	3.2	764	0.41%
2022/08/12	39	92.27	35	93.67	95.90	4	760	0.53%
2022/08/10	0	0.00	1	94.70	94.10	-1	738	-0.14%
2022/08/09	2	96.55	2	96.50	96.50	0	734	0.00%
2022/08/08	3	96.03	0	0.00	96.20	3	736	0.41%
2022/08/05	1	97.70	0.4	97.48	98.30	0.6	744	0.09%
2022/08/04	0	0.00	3	94.40	94.70	-3	751	-0.40%
2022/08/03	0	0.00	2	95.10	95.50	-2	761	-0.26%
2022/08/02	23.8	95.51	0	0.00	95.80	23.8	773	3.08%
2022/08/01	12	98.60	1.1	98.89	98.50	10.9	784	1.39%
2022/07/29	11	100.86	3	100.17	100.00	8	788	1.01%
2022/07/27	0.1	96.20	11	95.44	98.40	-10.9	786	-1.39%
2022/07/22	2	104.00	12	103.75	104.00	-10	794	-1.26%
2022/07/21	0	0.00	45	104.56	105.50	-45	799	-5.63%
2022/07/20	58	102.47	2	103.25	101.00	56	800	7.00%
2022/07/19	3	102.32	1	104.00	102.50	2	785	0.26%
2022/07/18	0	0.00	0	101.50	99.50	0	734	0.00%
2022/07/15	0	95.60	0	0.00	96.50	0	732	0.00%
2022/07/13	3	107.00	4	106.50	107.00	-1	724	-0.14%
2022/07/12	0.1	103.00	1	103.50	103.00	-0.9	722	-0.12%
2022/07/11	2.1	105.93	0.1	106.50	105.50	2	722	0.27%
2022/07/07	1	105.00	3	108.67	109.00	-2	708	-0.28%
2022/07/06	2	105.25	0.1	106.78	105.50	1.9	708	0.26%
2022/07/05	2.3	107.05	2.2	110.60	106.50	0.1	716	0.02%
2022/07/01	0	0.00	1.1	106.60	105.50	-1.1	749	-0.14%
2022/06/30	0	0.00	2.1	110.09	109.00	-2.1	771	-0.27%
2022/06/27	1	120.99	0	0.00	120.00	1	903	0.11%
2022/06/24	4.1	118.06	0.2	117.49	116.00	3.9	902	0.43%
2022/06/23	1.1	113.55	0	0.00	115.00	1.1	898	0.12%
2022/06/22	0	116.50	0	0.00	115.00	0	903	0.00%
2022/06/21	0	0.00	5	120.80	121.00	-5	899	-0.56%
2022/06/20	4	117.51	26	118.62	117.50	-22	892	-2.46%
2022/06/17	27	125.50	2	122.75	123.00	25	872	2.86%
2022/06/16	1	135.01	1	137.00	135.00	0	828	0.00%
2022/06/15	2	138.50	0	0.00	138.50	2	854	0.23%
2022/06/14	0	139.50	0	0.00	142.50	0	874	0.00%
2022/06/13	1	145.00	1	144.00	142.50	0	873	0.00%
2022/06/10	1	150.50	0	0.00	150.50	1	876	0.11%
2022/06/06	0.1	151.50	0	0.00	150.50	0.1	1,027	0.00%
2022/06/01	0.1	155.00	0	0.00	154.50	0.1	1,100	0.00%
2022/05/31	0.1	154.00	0	0.00	153.50	0.1	1,146	0.00%
2022/05/24	0	150.00	0	0.00	148.50	0	1,275	0.00%
2022/05/23	0	0.00	120	152.77	153.00	-120	1,299	-9.24%	大賣/鉅額交易
2022/05/17	0	0.00	1.1	159.92	160.00	-1.1	1,390	-0.08%
2022/05/13	2	154.00	1	156.00	157.50	1	1,408	0.07%
2022/05/12	1	149.50	0	0.00	149.00	1	1,412	0.07%
2022/05/10	1.1	150.00	2	152.50	154.00	-0.9	1,414	-0.07%
2022/05/09	1	150.50	0	0.00	151.00	1	1,421	0.07%
2022/05/06	1	158.50	1	157.00	158.50	0	1,431	0.00%
2022/04/28	1	167.00	0	0.00	165.00	1	1,469	0.07%
2022/04/27	8	162.25	7	162.36	166.50	1	1,474	0.07%
2022/04/26	1	161.50	119	163.02	167.00	-118	1,459	-8.08%	大賣/鉅額交易
2022/04/25	0	172.00	4	164.63	164.00	-4	1,454	-0.27%
2022/04/22	0.1	172.00	8	170.38	172.00	-8	1,457	-0.55%
2022/04/21	0.1	175.00	0	0.00	172.50	0.1	1,467	0.01%
2022/04/20	2	173.50	5	174.90	176.50	-3	1,475	-0.20%
2022/04/19	0	0.00	1	173.50	174.50	-1	1,485	-0.07%
2022/04/18	1	170.50	0	0.00	171.00	1	1,527	0.07%
2022/04/15	1	169.50	0	0.00	170.00	1	1,543	0.06%
2022/04/14	1	176.57	2	179.50	176.00	-1	1,597	-0.06%
2022/04/13	1	174.50	1	174.50	175.50	0	1,687	0.00%
2022/04/12	0	0.00	1	174.50	174.50	-1	1,726	-0.06%
2022/04/08	3	183.67	1	181.00	180.50	2	1,774	0.11%
2022/04/07	0	0.00	10	187.60	186.50	-10	1,768	-0.57%
2022/04/06	2.2	194.50	5.1	195.18	192.50	-2.9	1,780	-0.17%
2022/04/01	4	205.50	25	208.72	205.50	-21	1,798	-1.17%
2022/03/31	28	213.57	13	216.44	215.00	15	1,793	0.84%
2022/03/30	7	203.14	0.1	203.50	202.50	6.9	1,814	0.38%
2022/03/29	0.2	199.00	8	199.50	199.50	-7.8	1,825	-0.43%
2022/03/28	0	0.00	2	198.75	201.00	-2	1,839	-0.11%
2022/03/25	1	201.50	0	0.00	198.00	1	1,862	0.05%
2022/03/23	0	0.00	7	201.14	199.00	-7	1,911	-0.37%
2022/03/22	5	199.90	0.1	199.50	200.00	5	2,015	0.25%
2022/03/21	0	0.00	9	203.00	203.00	-9	2,104	-0.43%
2022/03/18	7	201.07	2	200.50	203.50	5	2,212	0.23%
2022/03/17	5	204.60	1	205.00	203.50	4	2,317	0.17%
2022/03/16	2	196.50	82	196.14	196.50	-80	2,371	-3.37%
2022/03/15	1	197.00	2.1	195.62	195.00	-1.1	2,494	-0.04%
2022/03/11	1	205.00	7	201.71	201.00	-6	2,715	-0.22%
2022/03/10	8	215.31	2	215.50	216.00	6	2,708	0.22%
2022/03/09	1	206.50	2	206.25	206.00	-1	2,721	-0.04%
2022/03/08	2	208.50	3	209.00	205.00	-1	2,793	-0.04%
2022/03/07	1	212.50	16	213.31	212.00	-15	2,876	-0.52%
2022/03/04	3	226.67	12	231.33	229.00	-9	2,974	-0.30%
2022/03/03	14	240.93	2	239.25	239.50	12	2,985	0.40%
2022/03/02	5	237.50	5	236.90	238.00	0	3,020	0.00%
2022/03/01	5	238.90	17	240.12	242.00	-12	3,105	-0.39%
2022/02/25	8	222.63	5	223.90	225.00	3	3,078	0.10%
2022/02/24	0	0.00	6	216.25	212.00	-6	3,064	-0.20%
2022/02/23	12	220.75	10	217.00	221.00	2	3,108	0.06%
2022/02/22	5	211.50	18	218.33	213.00	-13	3,149	-0.41%
2022/02/21	5	233.60	2	232.50	234.50	3	3,198	0.09%
2022/02/18	8	228.25	0	0.00	228.00	8	3,346	0.24%
2022/02/17	0	0.00	12	229.50	229.50	-12	3,392	-0.35%
2022/02/16	9	235.77	10	232.65	232.00	-1	3,483	-0.03%
2022/02/15	2	236.75	32	231.83	230.50	-30	3,715	-0.81%
2022/02/14	0	0.00	48	228.15	231.50	-48	3,879	-1.24%
2022/02/11	2	242.25	9	237.33	238.00	-7	4,015	-0.18%
2022/02/10	0	0.00	4	247.63	242.00	-4	4,145	-0.10%
2022/02/09	166	250.48	4	246.75	248.50	162	4,286	3.78%	大買/鉅額交易
2022/02/08	10	247.80	8	242.44	241.00	2	4,390	0.05%
2022/02/07	5	238.45	1	233.00	239.00	4	4,385	0.09%
2022/01/25	0	239.50	155	233.35	232.00	-155	4,428	-3.50%	大賣/鉅額交易
2022/01/24	0	0.00	1	237.00	243.50	-1	4,481	-0.02%
2022/01/21	0.1	246.20	22	244.86	247.50	-22	4,523	-0.49%
2022/01/20	0	0.00	2	253.00	251.50	-2	4,519	-0.04%
2022/01/19	1	257.50	3	255.17	253.00	-2	4,519	-0.04%
2022/01/18	4	259.63	6.1	258.02	258.00	-2.1	4,536	-0.05%
2022/01/17	28.1	256.18	4.2	251.90	256.00	23.9	4,551	0.52%
2022/01/14	2.1	250.98	7	246.07	250.50	-5	4,571	-0.11%
2022/01/13	50	251.00	0	0.00	249.50	50	4,698	1.06%
2022/01/12	4	254.25	53	252.22	255.00	-49	4,789	-1.02%
2022/01/11	0	0.00	6.1	251.74	253.50	-6.1	4,926	-0.12%
2022/01/10	2	254.50	1	255.00	258.00	1	4,988	0.02%
2022/01/07	4.1	249.99	43	249.22	250.00	-38.9	4,977	-0.78%
2022/01/06	52.2	266.74	466	265.20	260.00	-413.8	4,929	-8.39%	大賣/鉅額交易
2022/01/05	1.1	270.67	4.1	275.86	262.00	-2.9	4,848	-0.06%
2022/01/04	11	278.55	3	280.34	277.50	8	4,832	0.17%
2022/01/03	5.1	285.26	63.1	282.44	280.00	-58	4,833	-1.20%
2021/12/30	4	281.25	0	0.00	281.50	4	4,840	0.08%
2021/12/29	2	277.25	17	277.47	278.00	-15	4,842	-0.31%
2021/12/28	25	279.30	4.1	279.32	282.50	20.9	4,828	0.43%
2021/12/27	4	276.00	18	274.58	272.50	-14	4,794	-0.29%
2021/12/24	15	280.77	12.1	276.90	277.50	2.9	4,773	0.06%
2021/12/23	2	268.24	2	267.25	267.50	0	4,697	0.00%
2021/12/22	5	269.60	9	268.44	270.00	-4	4,711	-0.08%
2021/12/21	1	273.00	3	268.83	268.50	-2	4,777	-0.04%
2021/12/20	4	275.00	3	271.83	269.00	1	4,840	0.02%
2021/12/17	8	276.38	6	274.67	272.00	2	4,866	0.04%
2021/12/16	18	284.36	126.1	277.49	278.00	-108	4,870	-2.22%	大賣/鉅額交易
2021/12/15	49	281.82	2.4	278.06	279.50	46.6	4,762	0.98%
2021/12/14	16	271.72	12.1	272.52	264.50	3.9	4,669	0.08%
2021/12/13	14.6	277.74	19	274.53	269.00	-4.4	4,557	-0.10%
2021/12/10	9	282.05	10	281.15	283.00	-1	4,419	-0.02%
2021/12/09	12.1	281.78	84.1	281.02	287.50	-72	4,341	-1.66%
2021/12/08	92.2	281.58	37.2	271.87	286.50	55	4,216	1.31%
2021/12/07	13	257.62	10	257.19	260.50	3	4,029	0.07%
2021/12/06	1	245.97	11	242.77	246.00	-10	3,943	-0.25%
2021/12/03	13	252.27	10	249.65	250.50	3	3,905	0.08%
2021/12/02	12	247.71	14.1	251.26	246.50	-2.1	3,886	-0.05%
2021/12/01	9.1	250.75	12	247.42	250.00	-2.9	3,819	-0.08%
2021/11/30	317	239.18	10.1	242.75	239.00	307	3,705	8.28%	大買/鉅額交易
2021/11/29	4	227.00	202	223.88	226.00	-198	3,576	-5.54%	大賣/鉅額交易
2021/11/26	1	227.00	5.3	231.89	227.00	-4.3	3,527	-0.12%
2021/11/25	26	240.54	63	250.68	236.00	-37	3,475	-1.06%
2021/11/24	9.1	230.73	6	231.33	229.50	3.1	3,362	0.09%
2021/11/23	2	236.25	4	233.38	231.00	-2	3,336	-0.06%
2021/11/22	14	237.46	36	234.83	239.00	-22	3,327	-0.66%
2021/11/19	15	240.60	56	241.79	240.50	-41	3,285	-1.25%
2021/11/18	125.2	246.76	107	255.06	248.00	18.2	3,237	0.56%	大買/大賣/
2021/11/17	634.3	247.75	355.1	249.64	258.50	279.2	3,146	8.87%	大買/大賣/鉅額交易
2021/11/16	10	236.75	7	240.93	235.00	3	2,983	0.10%
2021/11/15	117	238.59	113.5	240.72	239.00	3.5	2,925	0.12%	大買/大賣/
2021/11/12	24	243.85	121	238.20	241.50	-97	2,849	-3.40%	大賣/
2021/11/11	123	233.31	20	233.23	237.50	103	2,615	3.94%	大買/鉅額交易
2021/11/10	85	205.30	40	209.38	216.00	45	2,457	1.83%
2021/11/09	412	202.09	48	199.54	205.50	364	2,324	15.66%	大買/鉅額交易
2021/11/08	190.1	191.15	27	195.00	195.00	163.1	2,192	7.44%	大買/鉅額交易
2021/11/05	27	186.11	25	185.32	184.50	2	2,081	0.10%
2021/11/04	2	178.00	15	180.47	178.00	-13	1,971	-0.66%
2021/11/03	8	180.56	13	177.96	180.50	-5	1,963	-0.25%
2021/11/02	13	178.12	26	177.71	177.50	-13	1,956	-0.66%
2021/11/01	28	180.04	17	178.00	180.00	11	1,924	0.57%
2021/10/29	20	169.70	27	170.57	173.50	-7	1,860	-0.38%
2021/10/28	5	163.50	6	167.08	163.50	-1	1,818	-0.05%
2021/10/27	0	0.00	14	166.00	168.00	-14	1,831	-0.76%
2021/10/26	13	168.65	11	169.41	167.00	2	1,879	0.11%
2021/10/25	8	164.56	6	166.83	166.00	2	1,881	0.11%
2021/10/22	8	170.25	14	168.50	170.00	-6	1,883	-0.32%
2021/10/21	7	177.71	38	181.29	169.50	-31	1,892	-1.64%
2021/10/20	37	179.22	10	180.45	183.00	27	1,785	1.51%
2021/10/19	30	179.20	19	177.97	183.00	11	1,690	0.65%
2021/10/18	11	170.86	5.3	171.88	177.50	5.7	1,548	0.37%
2021/10/15	8	160.44	64	160.18	161.50	-56	1,456	-3.84%
2021/10/14	2	160.75	4	159.63	159.50	-2	1,460	-0.14%
2021/10/13	14	157.89	14	157.96	158.00	0	1,473	0.00%
2021/10/12	16	154.88	5	158.50	154.50	11	1,471	0.75%
2021/10/08	7	166.21	14	164.43	162.00	-7	1,449	-0.48%
2021/10/07	14.2	163.58	19	162.21	162.00	-4.8	1,417	-0.34%
2021/10/06	34	158.90	1	163.00	156.50	33	1,387	2.38%
2021/10/05	2	152.00	20	160.00	161.50	-18	1,400	-1.28%
2021/10/04	42	153.57	7	154.43	155.50	35	1,405	2.49%
2021/10/01	6	155.75	7	157.43	152.00	-1	1,412	-0.07%
2021/09/30	12	159.71	15	160.73	161.00	-3	1,403	-0.21%
2021/09/29	5	161.30	2	161.50	159.00	3	1,375	0.22%
2021/09/28	9	164.33	215	164.42	164.50	-206	1,350	-15.25%	大賣/鉅額交易
2021/09/27	14	156.07	51	156.22	157.50	-37	1,283	-2.88%
2021/09/24	11	159.95	50.1	159.60	163.50	-39.1	1,204	-3.24%
2021/09/23	43	150.23	12	150.04	149.00	31	1,173	2.64%
2021/09/22	4	142.25	0	0.00	143.00	4	1,166	0.34%
2021/09/17	2	144.51	2	144.50	146.50	0	1,182	0.00%
2021/09/16	0	0.00	0	141.00	141.00	0	1,220	0.00%
2021/09/15	0	0.00	1	141.50	142.00	-1	1,256	-0.08%
2021/09/14	0	145.00	0	0.00	145.00	0	1,309	0.00%
2021/09/13	4	145.49	0	0.00	145.50	4	1,396	0.29%
2021/09/09	1	141.00	0	0.00	141.00	1	1,543	0.06%
2021/09/08	10	143.70	6	139.50	139.00	4	1,667	0.24%
2021/09/07	33	149.15	6	147.50	146.00	27	1,775	1.52%
2021/09/06	31	143.11	1	144.50	144.50	30	1,752	1.71%
2021/09/03	17	138.85	0	0.00	140.00	17	1,752	0.97%
2021/09/02	0	0.00	7.8	138.82	138.50	-7.8	1,769	-0.44%
2021/09/01	0	0.00	52	139.40	142.00	-52	1,773	-2.93%
2021/08/31	0	0.00	2	139.25	141.00	-2	1,763	-0.11%
2021/08/27	100	140.58	0	0.00	140.50	100	1,773	5.64%
2021/08/26	110	139.89	0	0.00	141.00	110	1,772	6.20%	大買/鉅額交易
2021/08/25	61	139.73	0	0.00	143.50	61	1,778	3.43%
2021/08/24	11	135.59	0	0.00	135.50	11	1,768	0.62%
2021/08/23	112	135.13	0	0.00	134.50	112	1,752	6.39%	大買/鉅額交易
2021/08/20	5	127.50	2	129.50	126.50	3	1,748	0.17%
2021/08/19	51	130.30	0	0.00	128.00	51	1,746	2.92%
2021/08/16	0	0.00	2	137.75	137.50	-2	1,736	-0.12%
2021/08/13	11	140.91	2	141.50	139.50	9	1,725	0.52%
2021/08/12	1	144.98	0	145.00	144.00	1	1,715	0.06%
2021/08/11	5	149.41	2	148.00	147.00	3	1,719	0.18%
2021/08/10	2	157.50	9	158.17	156.00	-7	1,693	-0.41%
2021/08/09	1	160.51	4	160.63	160.00	-3	1,706	-0.18%
2021/08/06	4	163.50	0	0.00	162.50	4	1,720	0.23%
2021/08/05	0	0.00	1	169.00	167.00	-1	1,728	-0.06%
2021/08/04	1	168.50	3	168.50	170.00	-2	1,775	-0.11%
2021/08/03	20	168.50	5	169.40	168.50	15	1,818	0.83%
2021/08/02	5	173.90	0	0.00	171.50	5	1,866	0.27%
2021/07/30	4	174.13	4	173.00	168.50	0	1,873	0.00%
2021/07/28	0	0.00	2	170.75	169.50	-2	1,966	-0.10%
2021/07/27	103	171.36	3	175.00	167.00	100	2,102	4.76%	大買/
2021/07/26	6	170.00	0	0.00	169.00	6	2,160	0.28%
2021/07/23	2	165.00	1	163.00	162.00	1	2,183	0.05%
2021/07/22	0.1	164.00	0	0.00	161.00	0.1	2,180	0.00%
2021/07/21	4	163.75	8	165.69	164.00	-4	2,173	-0.18%
2021/07/20	2	170.00	0	0.00	168.00	2	2,162	0.09%
2021/07/19	6.1	170.29	1	171.00	167.00	5.1	2,146	0.24%
2021/07/16	2	177.50	0	0.00	176.00	2	2,134	0.09%
2021/07/13	0	0.00	1	186.00	178.00	-1	2,145	-0.05%
2021/07/12	0	176.50	240	180.06	182.00	-240	2,167	-11.07%	大賣/鉅額交易
2021/07/09	2.5	183.55	7	185.93	183.00	-4.6	2,131	-0.21%
2021/07/08	8.1	192.70	32.7	192.47	190.50	-24.6	2,129	-1.16%
2021/07/07	3	189.83	0	0.00	188.50	3	2,135	0.14%
2021/07/06	2	189.75	40	191.41	188.50	-38	2,166	-1.75%
2021/07/05	3	193.00	11	192.05	191.50	-8	2,169	-0.37%
2021/07/02	51	191.08	107	187.79	190.00	-56	2,170	-2.58%	大賣/
2021/07/01	5	189.00	1	187.50	187.00	4	2,157	0.19%
2021/06/30	1.2	192.04	18	194.47	193.00	-16.8	2,149	-0.78%
2021/06/29	16	205.56	88.1	202.79	205.00	-72.1	2,124	-3.39%
2021/06/28	90	201.86	2	201.75	202.00	88	2,103	4.18%
2021/06/25	180.1	201.87	17	202.38	199.00	163.1	2,083	7.83%	大買/鉅額交易
2021/06/24	6	207.08	41	211.93	208.00	-35	2,045	-1.71%
2021/06/23	9	211.78	342	208.81	213.50	-333	2,010	-16.57%	大賣/鉅額交易
2021/06/22	8	210.56	16	210.53	207.00	-8	1,967	-0.41%
2021/06/21	58	208.00	12	204.00	209.00	46	1,880	2.45%
2021/06/18	56	198.59	21	194.83	201.50	35	1,812	1.93%
2021/06/17	44	188.59	14	185.04	193.50	30	1,747	1.72%
2021/06/16	66	185.57	422	185.98	181.00	-356	1,632	-21.80%	大賣/鉅額交易
2021/06/15	21	168.52	1	170.00	169.50	20	1,535	1.30%
2021/06/11	3	168.00	4	169.00	168.00	-1	1,528	-0.07%
2021/06/10	5	172.80	3	170.33	172.50	2	1,524	0.13%
2021/06/09	4	168.75	10	168.00	169.00	-6	1,523	-0.39%
2021/06/08	1	165.00	0	0.00	165.00	1	1,560	0.06%
2021/06/07	0	163.00	25	161.00	163.50	-25	1,571	-1.59%
2021/06/03	3	165.00	1	166.00	165.50	2	1,561	0.13%
2021/06/02	26	167.98	0	0.00	166.00	26	1,559	1.67%
2021/06/01	1	168.50	0	0.00	166.00	1	1,549	0.06%
2021/05/28	4	163.88	0	0.00	163.00	4	1,541	0.26%
2021/05/27	1	163.50	1	164.50	164.50	0	1,548	0.00%
2021/05/26	1	163.50	3	163.50	162.50	-2	1,577	-0.13%
2021/05/25	2	158.25	1	159.50	159.00	1	1,573	0.06%
2021/05/21	0	0.00	2	152.75	153.00	-2	1,584	-0.13%
2021/05/19	0	0.00	1	154.50	156.00	-1	1,586	-0.06%
2021/05/18	0	0.00	2	150.25	150.00	-2	1,575	-0.13%
2021/05/17	0	0.00	5	142.60	142.00	-5	1,573	-0.32%
2021/05/14	1	152.50	10	158.00	152.50	-9	1,547	-0.58%
2021/05/13	11	157.36	2	156.50	158.00	9	1,519	0.59%
2021/05/12	3	164.50	16	159.03	155.00	-13	1,491	-0.87%
2021/05/11	12	162.96	8	170.31	163.00	4	1,441	0.28%
2021/05/10	10	178.70	5.1	180.59	178.50	5	1,396	0.35%
2021/05/07	0	0.00	10	176.40	174.00	-10	1,339	-0.75%
2021/05/06	31	174.37	23.1	176.51	166.50	7.9	1,317	0.60%
2021/05/05	104	179.31	25.2	174.87	176.00	78.8	1,283	6.14%	大買/
2021/05/04	29.2	176.22	14.3	176.97	185.50	15	1,172	1.27%
2021/05/03	17.1	173.66	2	178.00	169.00	15.1	1,022	1.48%
2021/04/29	2	170.50	13	169.58	170.50	-11	935	-1.18%
2021/04/27	3	157.67	0	0.00	157.00	3	909	0.33%
2021/04/26	0	0.00	1	157.00	157.50	-1	913	-0.11%
2021/04/22	1	156.50	1	157.00	156.50	0	925	0.00%
2021/04/19	2	164.50	3	166.17	165.00	-1	913	-0.11%
2021/04/16	2	165.75	7	164.00	166.00	-5	899	-0.56%
2021/04/14	1	154.50	1	155.50	155.50	0	875	0.00%
2021/04/13	1	157.50	5	163.40	157.50	-4	863	-0.46%
2021/04/12	6	168.58	2	167.25	166.50	4	836	0.48%
2021/04/09	0	0.00	1	163.00	163.00	-1	802	-0.12%
2021/04/08	0	0.00	6	163.08	164.00	-6	794	-0.76%
2021/04/07	0	0.00	4	159.75	160.00	-4	783	-0.51%
2021/04/06	2	160.00	0	0.00	160.00	2	784	0.25%
2021/04/01	1	160.00	1	161.00	160.50	0	786	0.00%
2021/03/31	12	162.29	1	161.50	160.50	11	784	1.40%
2021/03/30	2	159.25	2	160.00	160.00	0	774	0.00%
2021/03/29	1	161.00	0	0.00	160.50	1	773	0.13%
2021/03/24	111	157.22	1	157.50	156.50	110	768	14.31%	大買/鉅額交易
2021/03/23	0	0.00	180	157.05	156.00	-180	777	-23.14%	大賣/鉅額交易
2021/03/22	1	158.00	0	0.00	158.50	1	774	0.13%
2021/03/19	4	162.00	3	162.83	162.00	1	764	0.13%
2021/03/18	2	162.25	2	163.00	163.00	0	755	0.00%
2021/03/16	5	160.90	2	160.00	159.50	3	767	0.39%
2021/03/15	4	159.38	1	160.00	160.50	3	780	0.38%
2021/03/12	1	158.00	0	0.00	155.50	1	780	0.13%
2021/03/11	2	152.00	0	0.00	154.00	2	733	0.27%
2021/03/10	1	152.50	0	0.00	152.50	1	727	0.14%
2021/03/04	3	153.67	0	0.00	154.00	3	781	0.38%
2021/03/03	2	157.00	0.1	157.00	156.50	2	785	0.25%
2021/03/02	0	0.00	50	157.39	157.00	-50	781	-6.40%
2021/02/25	0	154.00	0	0.00	153.50	0	748	0.00%
2021/02/23	80	153.94	0	0.00	155.00	80	777	10.29%
2021/02/22	1.1	151.05	0	0.00	151.50	1.1	771	0.14%
2021/02/19	2.1	147.07	0	0.00	148.50	2.1	771	0.27%
2021/02/18	100	149.17	2	150.00	150.00	98	779	12.58%
2021/02/17	110	148.49	9	147.56	149.50	101	782	12.91%	大買/鉅額交易
2021/02/05	0	0.00	1	142.00	142.00	-1	780	-0.13%
2021/02/02	0	0.00	1	142.00	141.50	-1	830	-0.12%
2021/02/01	0	0.00	90	138.48	139.50	-90	861	-10.44%
2021/01/28	1	146.00	0	0.00	146.00	1	952	0.10%
2021/01/19	2	161.00	0	0.00	160.50	2	1,035	0.19%
2021/01/14	0	0.00	1	160.50	160.00	-1	1,093	-0.09%
2021/01/13	2	157.00	2	157.25	158.00	0	1,139	0.00%
2021/01/11	0	0.00	1	159.50	160.50	-1	1,147	-0.09%
2021/01/08	1	158.00	1	160.50	159.00	0	1,152	0.00%
2021/01/06	2	158.25	2	155.00	155.00	0	1,160	0.00%
2020/12/30	0	0.00	1	154.50	156.50	-1	1,191	-0.08%
2020/12/29	0	0.00	86	153.97	153.00	-86	1,189	-7.23%
2020/12/28	0	0.00	30	156.15	156.00	-30	1,185	-2.53%
2020/12/25	0	0.00	9	156.50	158.00	-9	1,182	-0.76%
2020/12/24	1	156.00	0	0.00	156.50	1	1,185	0.08%
2020/12/23	1	157.00	1.1	156.52	156.00	-0.1	1,188	0.00%
2020/12/18	0	0.00	1	161.50	161.50	-1	1,202	-0.08%
2020/12/17	1.2	163.00	0	0.00	161.00	1.2	1,210	0.10%
2020/12/15	0	0.00	1	159.50	158.50	-1	1,210	-0.08%
2020/12/14	0	0.00	40	161.74	162.00	-40	1,209	-3.31%
2020/12/10	2	170.75	14	171.82	168.00	-12	1,204	-1.00%
2020/12/09	11	173.09	5	172.10	173.00	6	1,204	0.50%
2020/12/08	4	169.50	2	169.00	169.00	2	1,190	0.17%
2020/12/04	3	166.00	3	166.50	166.00	0	1,198	0.00%
2020/12/03	2	166.25	8	167.13	167.00	-6	1,215	-0.49%
2020/12/02	2	166.25	16	167.22	168.00	-14	1,239	-1.13%
2020/12/01	8	170.75	2	171.00	171.00	6	1,238	0.48%
2020/11/30	0	0.00	16	171.53	167.00	-16	1,238	-1.29%
2020/11/27	17	169.44	44	168.73	169.50	-27	1,249	-2.16%
2020/11/26	0	0.00	2	167.50	168.00	-2	1,286	-0.16%
2020/11/25	3	170.50	0	0.00	167.50	3	1,324	0.23%
2020/11/24	1	170.50	0	0.00	169.00	1	1,375	0.07%
2020/11/23	10	171.10	11	171.59	171.00	-1	1,407	-0.07%
2020/11/20	10	172.15	5	170.40	170.50	5	1,460	0.34%
2020/11/19	6	169.92	3	169.17	168.50	3	1,618	0.19%
2020/11/18	65	168.39	5	168.80	167.00	60	1,696	3.54%
2020/11/17	3	167.33	1	168.00	166.50	2	1,739	0.12%
2020/11/16	3	165.83	3	165.50	166.00	0	1,773	0.00%
2020/11/13	6	164.08	3	164.33	163.50	3	1,818	0.17%
2020/11/12	1	162.00	1	163.50	162.00	0	1,892	0.00%
2020/11/11	3	162.17	0	0.00	162.00	3	2,045	0.15%
2020/11/10	3	168.83	73	164.68	166.00	-70	2,140	-3.27%
2020/11/09	0	0.00	12	174.88	174.00	-12	2,132	-0.56%
2020/11/06	12	173.38	1	172.00	172.50	11	2,113	0.52%
2020/11/04	1	155.00	300	155.56	157.50	-299	2,059	-14.52%	大賣/鉅額交易
2020/11/03	1	160.50	0	0.00	159.00	1	2,073	0.05%
2020/11/02	0	0.00	5	160.50	159.50	-5	2,164	-0.23%
2020/10/30	0	0.00	1	164.50	164.50	-1	2,273	-0.04%
2020/10/29	1	167.50	2	168.25	167.50	-1	2,306	-0.04%
2020/10/28	318	172.05	34	171.41	170.50	284	2,313	12.28%	大買/鉅額交易
2020/10/27	74	170.75	123	170.59	169.00	-49	2,275	-2.15%	大賣/
2020/10/26	74	166.56	18	165.33	164.50	56	2,231	2.51%
2020/10/23	2	169.50	72	165.79	165.00	-70	2,240	-3.12%
2020/10/22	19	170.24	18	169.14	167.50	1	2,250	0.04%
2020/10/21	98	171.97	36	170.06	173.50	62	2,266	2.74%
2020/10/20	1	164.50	57	164.21	164.00	-56	2,244	-2.50%
2020/10/19	2	167.50	5	165.70	167.50	-3	2,257	-0.13%
2020/10/16	6	167.58	3	165.00	168.00	3	2,279	0.13%
2020/10/15	0	0.00	65	164.71	164.50	-65	2,317	-2.80%
2020/10/14	2	169.50	1	172.00	169.50	1	2,338	0.04%
2020/10/13	3	168.50	1	169.50	167.50	2	2,406	0.08%
2020/10/12	5	170.10	0	0.00	169.00	5	2,440	0.20%
2020/10/08	2	170.50	2	172.50	170.50	0	2,517	0.00%
2020/10/07	0	0.00	34	176.47	176.50	-34	2,549	-1.33%
2020/10/06	2	178.00	0	0.00	178.00	2	2,638	0.08%
2020/10/05	1	177.50	1	178.00	177.50	0	2,687	0.00%
2020/09/30	2	178.25	1	176.00	176.50	1	2,767	0.04%
2020/09/29	3	177.00	4	179.50	175.50	-1	2,912	-0.03%
2020/09/28	5	177.70	0	0.00	178.50	5	3,058	0.16%
2020/09/25	2	174.00	0	0.00	173.00	2	3,189	0.06%
2020/09/24	0	0.00	3	185.83	179.50	-3	3,320	-0.09%
2020/09/23	3	189.67	3.5	189.57	188.50	-0.5	3,339	-0.02%
2020/09/22	0	0.00	1	191.00	188.50	-1	3,370	-0.03%
2020/09/21	3	190.67	14	191.18	189.50	-11	3,424	-0.32%
2020/09/18	7	191.21	6	190.00	193.00	1	3,434	0.03%
2020/09/17	5	191.70	13	192.58	190.50	-8	3,462	-0.23%
2020/09/16	2	191.50	2	193.00	189.50	0	3,484	0.00%
2020/09/15	2	188.50	7	187.71	188.50	-5	3,492	-0.14%
2020/09/14	7	184.57	0	0.00	186.00	7	3,513	0.20%
2020/09/11	1	181.50	4	179.88	179.50	-3	3,532	-0.08%
2020/09/10	1	187.00	2	188.25	182.00	-1	3,551	-0.03%
2020/09/09	4	186.25	2	184.50	188.00	2	3,561	0.06%
2020/09/08	5	186.20	7	187.86	185.00	-2	3,573	-0.06%
2020/09/07	2	192.50	13	195.58	188.50	-11	3,645	-0.30%
2020/09/04	10	195.00	7	192.79	199.50	3	3,884	0.08%
2020/09/03	5	201.70	2	197.75	195.00	3	3,896	0.08%
2020/09/02	6	198.25	8	198.00	197.00	-2	3,903	-0.05%
2020/09/01	5	199.60	174	197.59	195.50	-169	3,919	-4.31%	大賣/鉅額交易
2020/08/31	12	199.54	21	199.36	199.00	-9	3,943	-0.23%
2020/08/28	13	199.54	4	197.88	197.50	9	4,003	0.22%
2020/08/27	15	195.33	2	195.00	194.00	13	4,066	0.32%
2020/08/26	13	193.00	30	201.65	194.00	-17	4,069	-0.42%
2020/08/25	384	196.26	33	188.33	203.50	351	4,036	8.70%	大買/鉅額交易
2020/08/24	30	185.93	1	186.00	188.00	29	3,950	0.73%
2020/08/21	2	178.25	4	179.50	178.00	-2	3,915	-0.05%
2020/08/20	3	180.50	63	186.83	178.50	-60	3,960	-1.52%
2020/08/19	11	192.73	18	197.00	191.50	-7	4,033	-0.17%
2020/08/18	15	197.63	34	191.94	200.00	-19	4,208	-0.45%
2020/08/17	39	194.74	48	187.80	193.50	-9	4,351	-0.21%
2020/08/14	34	180.82	4	182.88	182.50	30	4,355	0.69%
2020/08/13	77	170.97	2	169.00	170.50	75	4,345	1.73%
2020/08/12	0	0.00	2	170.75	168.00	-2	4,377	-0.05%
2020/08/11	2	175.25	0	0.00	172.00	2	4,442	0.05%
2020/08/10	2	175.75	7	177.79	173.50	-5	4,578	-0.11%
2020/08/07	53	179.08	15	176.50	178.50	38	4,722	0.80%
2020/08/06	5	182.50	58	183.87	179.00	-53	4,939	-1.07%
2020/08/05	206	181.96	15	175.07	185.50	191	5,138	3.72%	大買/鉅額交易
2020/08/04	8	167.13	151	168.72	169.00	-143	5,108	-2.80%	大賣/鉅額交易
2020/08/03	4	169.38	26	168.94	165.50	-22	5,098	-0.43%
2020/07/31	2	167.00	53	168.86	168.50	-51	5,140	-0.99%
2020/07/30	15	170.43	17	172.32	169.50	-2	5,150	-0.04%
2020/07/29	3	169.33	3	168.00	172.00	0	5,187	0.00%
2020/07/28	4	167.38	31	170.65	167.00	-27	5,217	-0.52%
2020/07/27	21	173.60	2	171.50	174.00	19	5,239	0.36%
2020/07/24	4	170.38	7	172.29	165.50	-3	5,284	-0.06%
2020/07/23	1	169.00	7	170.64	171.50	-6	5,307	-0.11%
2020/07/22	7	172.36	10	172.40	172.00	-3	5,350	-0.06%
2020/07/21	52	176.98	17	178.74	174.50	35	5,381	0.65%
2020/07/20	14	174.64	17	171.21	178.00	-3	5,429	-0.06%
2020/07/17	27	175.87	8	173.88	170.50	19	5,538	0.34%
2020/07/16	2	172.00	12	172.50	173.00	-10	5,522	-0.18%
2020/07/15	8	173.88	55	172.33	170.50	-47	5,579	-0.84%
2020/07/14	12	170.29	27	168.44	170.50	-15	5,586	-0.27%
2020/07/13	11	171.59	12	168.96	166.50	-1	5,620	-0.02%
2020/07/10	40	160.83	6	160.67	165.00	34	5,637	0.60%
2020/07/09	26	164.54	47	163.17	162.50	-21	5,706	-0.37%
2020/07/08	18	170.61	14	170.29	167.00	4	5,735	0.07%
2020/07/07	114	167.02	27	161.83	165.00	87	5,738	1.52%	大買/
2020/07/06	18	157.67	163	158.29	158.00	-145	5,805	-2.50%	大賣/鉅額交易
2020/07/03	68	151.57	24	146.25	150.50	44	5,796	0.76%
2020/07/02	10	143.85	3	144.00	144.00	7	5,840	0.12%
2020/07/01	4	142.13	25	139.80	142.50	-21	5,994	-0.35%
2020/06/30	30	141.62	11	141.82	140.00	19	6,121	0.31%
2020/06/29	4	137.50	25	137.08	136.00	-21	6,231	-0.34%
2020/06/24	33	140.83	436	139.58	139.50	-403	6,279	-6.42%	大賣/鉅額交易
2020/06/23	5	142.50	8	142.00	140.50	-3	6,277	-0.05%
2020/06/22	13	141.46	5	140.70	141.50	8	6,288	0.13%
2020/06/19	9	139.28	8	139.69	139.00	1	6,313	0.02%
2020/06/18	6	140.58	201	140.08	140.50	-195	6,320	-3.09%	大賣/鉅額交易
2020/06/17	6	139.00	280	138.64	138.50	-274	6,329	-4.33%	大賣/鉅額交易
2020/06/16	0	0.00	3	141.50	141.00	-3	6,337	-0.05%
2020/06/15	2	140.25	17	142.41	139.00	-15	6,395	-0.23%
2020/06/12	36	143.72	55	144.29	144.50	-19	6,449	-0.29%
2020/06/11	93	154.48	75	154.82	148.00	18	6,432	0.28%
2020/06/10	20	147.23	17	146.79	145.00	3	6,215	0.05%
2020/06/09	45	146.54	6	144.25	148.00	39	6,234	0.63%
2020/06/08	64	143.63	145.6	144.00	143.00	-81.6	6,258	-1.30%	大賣/
2020/06/05	10	148.50	19	147.74	147.50	-9	6,285	-0.14%
2020/06/04	21	148.48	40	145.05	150.50	-19	6,265	-0.30%
2020/06/03	32	145.50	7	144.86	144.50	25	6,213	0.40%
2020/06/02	4	140.63	3	139.33	138.00	1	6,119	0.02%
2020/06/01	3	141.50	17	141.00	141.50	-14	6,145	-0.23%
2020/05/29	19	139.16	14	140.50	141.00	5	6,172	0.08%
2020/05/28	134	139.24	19	138.34	136.00	115	6,217	1.85%	大買/鉅額交易
2020/05/27	322	138.11	420	136.76	139.00	-98	6,225	-1.57%	大買/大賣/
2020/05/26	43	144.17	104	147.40	143.00	-61	6,218	-0.98%	大賣/
2020/05/25	104	150.23	63	148.49	148.00	41	6,180	0.66%	大買/
2020/05/22	363	144.36	122	142.52	139.00	241	6,080	3.96%	大買/大賣/鉅額交易
2020/05/21	143	136.40	410	135.23	142.00	-267	5,907	-4.52%	大買/大賣/鉅額交易
2020/05/20	173	127.37	7	126.71	129.50	166	5,801	2.86%	大買/鉅額交易
2020/05/19	143	121.36	7	121.29	122.00	136	5,788	2.35%	大買/鉅額交易
2020/05/18	6	124.42	68	123.37	119.50	-62	5,828	-1.06%
2020/05/15	35	130.16	41	131.40	128.50	-6	5,845	-0.10%
2020/05/14	243	128.22	46	127.67	128.00	197	5,874	3.35%	大買/鉅額交易
2020/05/13	749	130.00	649	129.47	127.00	100	5,813	1.72%	大買/大賣/
2020/05/12	581	124.99	17	125.94	127.00	564	5,654	9.97%	大買/鉅額交易
2020/05/11	22	120.80	12	119.96	121.00	10	5,411	0.18%
2020/05/08	12	117.96	11	117.50	116.50	1	5,363	0.02%
2020/05/07	54	118.02	4	116.63	116.00	50	5,442	0.92%
2020/05/06	2	115.25	11	114.59	114.00	-9	5,503	-0.16%
2020/05/05	32	119.17	41	116.91	114.00	-9	5,586	-0.16%
2020/05/04	45	115.19	21	115.31	119.00	24	5,649	0.42%
2020/04/30	34	117.44	21	116.79	117.00	13	5,680	0.23%
2020/04/29	28	121.43	29	116.83	116.00	-1	5,738	-0.02%
2020/04/28	4	121.63	18	121.03	120.00	-14	5,738	-0.24%
2020/04/27	23	124.17	13	124.12	122.00	10	5,716	0.17%
2020/04/24	19	123.63	4	123.25	122.50	15	5,662	0.26%
2020/04/23	260	122.37	49	122.81	123.00	211	5,619	3.75%	大買/鉅額交易
2020/04/22	137	122.21	14	119.46	125.00	123	5,597	2.20%	大買/鉅額交易
2020/04/21	14	118.68	12	117.38	116.50	2	5,477	0.04%
2020/04/20	11	119.18	19	118.00	117.50	-8	5,427	-0.15%
2020/04/17	26	120.00	101	118.12	115.50	-75	5,334	-1.41%	大賣/
2020/04/16	26	122.00	19	121.50	119.50	7	5,251	0.13%
2020/04/15	23	121.70	168	120.99	122.00	-145	5,178	-2.80%	大賣/鉅額交易
2020/04/14	25	122.30	190	120.59	125.00	-165	5,089	-3.24%	大賣/鉅額交易
2020/04/13	31	122.26	145	120.37	120.00	-114	4,984	-2.29%	大賣/鉅額交易
2020/04/10	27	123.80	31	125.05	124.00	-4	4,882	-0.08%
2020/04/09	66	130.94	212	133.62	127.00	-146	4,739	-3.08%	大賣/鉅額交易
2020/04/08	13	129.77	54	128.23	126.00	-41	4,530	-0.90%
2020/04/07	65	130.93	27	129.65	134.00	38	4,402	0.86%
2020/04/06	102	118.17	36	116.82	122.50	66	4,220	1.56%	大買/
2020/04/01	163	110.37	23	110.52	111.50	140	4,037	3.47%	大買/鉅額交易
2020/03/31	187	107.66	53	106.91	106.00	134	3,877	3.46%	大買/鉅額交易
2020/03/30	24	100.34	7	100.37	103.50	17	3,700	0.46%
2020/03/27	2	96.60	14	95.41	94.20	-12	3,634	-0.33%
2020/03/26	3	99.03	3	98.53	97.60	0	3,602	0.00%
2020/03/25	18	100.44	15	99.02	95.90	3	3,566	0.08%
2020/03/24	2	95.60	10	95.71	94.50	-8	3,518	-0.23%
2020/03/23	25	88.09	16	88.09	89.20	9	3,477	0.26%
2020/03/20	3	87.20	10	86.16	88.90	-7	3,434	-0.20%
2020/03/19	22	82.74	31	82.95	80.90	-9	3,397	-0.26%
2020/03/18	54	92.41	32	91.20	87.00	22	3,319	0.66%
2020/03/17	191	88.73	11	88.18	90.50	180	3,244	5.55%	大買/鉅額交易
2020/03/16	23	88.00	5	88.42	84.50	18	3,179	0.57%
2020/03/13	6	84.18	19	82.81	86.10	-13	3,132	-0.42%
2020/03/12	15	90.83	11	91.68	88.70	4	3,080	0.13%
2020/03/11	9	99.60	23	99.14	94.60	-14	3,023	-0.46%
2020/03/10	21	99.74	2	100.20	105.00	19	2,960	0.64%
2020/03/09	3	102.50	53	100.61	98.20	-50	2,913	-1.72%
2020/03/06	4	107.13	25	107.04	106.50	-21	2,867	-0.73%
2020/03/05	21	111.43	9	111.06	110.00	12	2,839	0.42%
2020/03/04	2	109.25	44	110.09	107.50	-42	2,772	-1.51%
2020/03/03	52	112.75	53	110.45	111.00	-1	2,702	-0.04%
2020/03/02	65	107.25	9	105.67	105.00	56	2,563	2.18%
2020/02/27	5	107.40	32	105.47	102.50	-27	2,500	-1.08%
2020/02/26	12	112.21	42	111.89	107.50	-30	2,416	-1.24%
2020/02/25	66	111.57	61	110.47	109.50	5	2,399	0.21%
2020/02/24	33	108.94	16	106.50	105.50	17	2,287	0.74%
2020/02/21	4	110.25	23	108.46	107.00	-19	2,234	-0.85%
2020/02/20	28	110.50	6	109.33	110.50	22	2,186	1.01%
2020/02/19	27	107.48	30	105.73	105.50	-3	2,102	-0.14%
2020/02/18	6	114.00	390	108.77	108.50	-384	2,035	-18.86%	大賣/鉅額交易
2020/02/17	68	119.35	116	119.16	120.50	-48	1,939	-2.47%	大賣/
2020/02/14	70	114.77	74	109.81	118.00	-4	1,757	-0.23%
2020/02/13	66	110.37	243	109.12	107.50	-177	1,640	-10.79%	大賣/鉅額交易
2020/02/12	47	108.89	5	109.80	108.00	42	1,551	2.71%
2020/02/11	59	108.13	114	108.21	110.50	-55	1,500	-3.67%	大賣/
2020/02/10	60	111.01	24	110.79	107.00	36	1,459	2.47%
2020/02/07	80	110.49	90	108.44	107.50	-10	1,351	-0.74%
2020/02/06	95	107.68	96	102.54	109.00	-1	1,232	-0.08%
2020/02/05	271	102.76	54	98.65	102.50	217	1,126	19.26%	大買/鉅額交易
2020/02/04	62	95.76	52	94.53	95.70	10	1,007	0.99%
2020/02/03	86	92.97	60	90.85	92.00	26	928	2.80%
2020/01/31	70	88.22	6	86.70	89.80	64	803	7.97%
2020/01/30	7	82.09	35	81.71	81.70	-28	734	-3.81%
2020/01/20	2	83.35	7	83.49	84.30	-5	748	-0.67%
2020/01/17	3	83.03	4	81.83	82.80	-1	742	-0.13%
2020/01/16	59	83.27	26	84.20	81.20	33	739	4.46%
2020/01/15	11	80.61	0	0.00	82.80	11	701	1.57%
2020/01/14	1	79.70	2	79.80	79.00	-1	692	-0.14%
2020/01/13	1	79.40	5	80.28	79.50	-4	735	-0.54%
2020/01/10	16	80.15	27	77.92	80.40	-11	754	-1.46%
2020/01/09	0	0.00	16	80.56	79.10	-16	791	-2.02%
2020/01/08	25	79.82	9	78.98	79.80	16	834	1.92%
2020/01/07	24	79.08	2	79.35	78.30	22	894	2.46%
2020/01/06	7	78.11	0	0.00	78.70	7	891	0.79%
2020/01/03	0	0.00	9	77.82	78.00	-9	889	-1.01%
2020/01/02	5	77.76	2	77.35	77.80	3	920	0.33%
2019/12/31	0	0.00	2	75.50	75.50	-2	915	-0.22%
2019/12/30	2	75.85	0	0.00	75.40	2	918	0.22%
2019/12/27	1	76.10	0	0.00	76.00	1	923	0.11%
2019/12/26	4	76.73	0	0.00	76.40	4	954	0.42%
2019/12/25	0	0.00	1	77.00	76.70	-1	957	-0.10%
2019/12/24	1	76.00	1	76.00	76.10	0	972	0.00%
2019/12/23	1	77.50	6	76.73	76.70	-5	973	-0.51%
2019/12/20	0	0.00	1	78.50	77.80	-1	975	-0.10%
2019/12/19	2	78.45	0	0.00	78.10	2	980	0.20%
2019/12/16	3	76.67	0	0.00	76.60	3	1,006	0.30%
2019/12/13	0	0.00	28	77.89	77.10	-28	1,014	-2.76%
2019/12/12	18	80.17	1	80.00	79.30	17	1,030	1.65%
2019/12/11	3	80.70	7	80.34	79.30	-4	1,054	-0.38%
2019/12/10	0	0.00	5	79.70	79.60	-5	1,175	-0.43%
2019/12/09	12	79.93	1	79.30	79.00	11	1,197	0.92%
2019/12/06	4	77.98	6	78.70	79.00	-2	1,197	-0.17%
2019/12/05	1	77.90	5	78.54	77.90	-4	1,191	-0.34%
2019/12/04	0	0.00	35	77.51	77.20	-35	1,190	-2.94%
2019/12/03	43	78.15	4	78.03	77.60	39	1,185	3.29%
2019/12/02	1	75.50	0	0.00	75.70	1	1,179	0.08%
2019/11/27	0	0.00	1	78.20	78.10	-1	1,167	-0.09%
2019/11/26	9	78.08	0	0.00	78.30	9	1,163	0.77%
2019/11/25	0	0.00	10	76.81	77.20	-10	1,155	-0.87%
2019/11/22	21	81.66	52	79.52	78.40	-31	1,146	-2.71%
2019/11/21	9	78.29	11	77.19	80.00	-2	1,078	-0.19%
2019/11/20	0	0.00	12	77.75	77.70	-12	1,060	-1.13%
2019/11/19	26	78.88	0	0.00	78.20	26	1,057	2.46%
2019/11/18	0	0.00	19	78.01	77.90	-19	1,047	-1.81%
2019/11/15	16	77.72	6	77.85	77.30	10	1,033	0.97%
2019/11/14	0	0.00	9	74.89	75.10	-9	1,011	-0.89%
2019/11/13	3	74.43	0	0.00	73.70	3	1,006	0.30%
2019/11/11	0	0.00	1	73.40	72.20	-1	1,001	-0.10%
2019/11/08	4	74.15	0	0.00	74.30	4	1,006	0.40%
2019/11/07	4	72.63	0	0.00	73.00	4	1,002	0.40%
2019/11/05	0	0.00	22	75.72	75.70	-22	988	-2.23%
2019/11/04	5	76.02	1	76.10	76.20	4	987	0.41%
2019/11/01	7	75.27	0	0.00	75.50	7	983	0.71%
2019/10/31	12	75.59	0	0.00	75.10	12	982	1.22%
2019/10/30	10	76.26	0	0.00	76.20	10	976	1.02%
2019/10/29	3	77.87	15	78.05	75.20	-12	971	-1.24%
2019/10/28	15	80.86	5	79.10	78.80	10	944	1.06%
2019/10/25	0	0.00	7	79.21	78.70	-7	899	-0.78%
2019/10/24	4	78.83	1	78.80	78.80	3	893	0.34%
2019/10/23	3	79.83	22	80.45	78.60	-19	879	-2.16%
2019/10/22	11	78.83	57	78.64	78.90	-46	838	-5.49%
2019/10/21	79	79.38	4	78.88	79.20	75	819	9.15%
2019/10/18	1	77.30	25	78.14	77.60	-24	764	-3.14%
2019/10/17	32	78.13	9	76.58	77.30	23	738	3.12%
2019/10/16	28	77.73	30	77.14	77.20	-2	686	-0.29%
2019/10/15	29	73.70	3	76.77	78.30	26	625	4.16%
2019/10/14	0	0.00	11	71.35	71.20	-11	545	-2.01%
2019/10/09	1	71.50	7	71.90	71.70	-6	533	-1.12%
2019/10/08	40	73.13	13	72.11	71.90	27	526	5.13%
2019/10/04	0	0.00	1	69.80	69.90	-1	482	-0.21%
2019/10/03	1	70.00	4	69.93	69.80	-3	480	-0.62%
2019/10/02	1	71.60	4	72.70	71.10	-3	472	-0.63%
2019/09/27	1	69.00	0	0.00	69.00	1	432	0.23%
2019/09/26	18	69.48	0	0.00	69.50	18	416	4.33%
2019/09/20	0	0.00	1	68.90	69.70	-1	407	-0.25%
2019/09/19	1	69.50	7	70.26	68.90	-6	409	-1.47%
2019/09/18	2	70.95	0	0.00	71.40	2	394	0.51%
2019/09/17	0	0.00	1	73.00	71.60	-1	388	-0.26%
2019/09/16	5	70.90	1	71.50	71.40	4	364	1.10%
2019/09/12	1	71.80	22	70.77	70.00	-21	329	-6.36%
2019/09/11	14	65.77	15	66.33	67.60	-1	196	-0.51%
2019/09/10	5	60.80	0	0.00	61.50	5	172	2.90%
2019/09/09	5	60.78	0	0.00	60.60	5	165	3.03%
2019/09/06	3	60.70	0	0.00	60.60	3	162	1.85%
2019/08/21	3	59.50	0	0.00	60.00	3	160	1.86%
2019/08/20	4	59.25	0	0.00	59.30	4	159	2.51%
2019/08/19	3	59.60	0	0.00	59.00	3	159	1.88%
2019/06/26	0	0.00	2	62.50	62.70	-2	179	-1.12%
2019/06/24	2	64.00	0	0.00	62.90	2	171	1.16%
2019/06/21	1	62.50	0	0.00	62.20	1	168	0.60%
2019/05/13	0	0.00	4	58.70	58.60	-4	350	-1.14%
2019/05/09	2	59.50	0	0.00	60.00	2	350	0.57%
2019/04/22	0	0.00	1	63.90	64.00	-1	347	-0.29%
2019/04/18	2	64.00	0	0.00	63.80	2	355	0.56%
2019/04/17	0	0.00	1	65.30	65.40	-1	354	-0.28%
2019/04/11	0	0.00	4	63.85	63.90	-4	352	-1.13%
2019/04/09	1	64.20	0	0.00	64.20	1	347	0.29%
2019/04/03	4	65.95	3	67.33	65.30	1	341	0.29%
2019/03/29	1	62.00	0	0.00	63.10	1	326	0.31%
2019/03/27	1	63.00	0	0.00	63.10	1	322	0.31%
2019/03/25	1	63.50	0	0.00	64.00	1	322	0.31%
2019/03/22	2	65.50	0	0.00	64.80	2	319	0.63%
2019/03/21	2	66.25	1	66.10	65.50	1	317	0.32%
2019/03/20	1	64.10	1	64.40	65.90	0	307	0.00%
2019/03/19	0	0.00	9	63.03	62.80	-9	292	-3.07%
2019/03/14	0	0.00	2	60.90	61.20	-2	277	-0.72%
2019/03/12	0	0.00	4	60.45	60.60	-4	280	-1.43%
2019/03/11	1	60.60	1	60.70	60.30	0	280	0.00%
2019/03/08	0	0.00	20	58.95	58.90	-20	281	-7.10%
2019/03/07	2	61.60	0	0.00	61.70	2	270	0.74%
2019/03/04	3	61.80	0	0.00	62.30	3	270	1.11%
2019/02/26	0	0.00	1	62.30	62.20	-1	268	-0.37%
2019/02/25	3	63.10	0	0.00	62.50	3	266	1.12%
2019/02/22	2	62.00	2	61.70	62.40	0	262	0.00%
2019/02/21	2	62.10	3	62.70	62.10	-1	259	-0.39%
2019/02/20	2	62.35	1	62.10	62.70	1	253	0.39%
2019/02/19	1	61.50	0	0.00	61.40	1	240	0.42%
2019/02/18	13	60.32	5.1	60.57	61.20	7.9	217	3.63%
2019/02/15	5	55.72	0	0.00	55.70	5	190	2.62%
2019/02/14	1	56.40	0	0.00	56.30	1	190	0.53%
2019/02/12	6	55.40	0	0.00	55.90	6	185	3.23%
2019/02/11	4	55.00	0	0.00	55.00	4	185	2.15%
2019/01/30	0	0.00	1	54.10	54.10	-1	184	-0.54%
2019/01/25	0	0.00	1	54.20	54.00	-1	185	-0.54%
2019/01/11	1	52.90	0	0.00	52.80	1	194	0.51%
2019/01/04	0	0.00	1	53.00	53.30	-1	188	-0.53%
2019/01/02	1	54.30	1	54.30	54.60	0	201	0.00%
2018/12/28	0	0.00	3	54.23	54.20	-3	204	-1.47%
2018/12/27	3	54.63	0	0.00	54.20	3	211	1.42%
2018/12/25	0	0.00	2	54.55	54.80	-2	213	-0.94%
2018/12/24	0	0.00	2	54.10	56.60	-2	210	-0.95%
2018/12/21	1	52.60	0	0.00	53.70	1	210	0.48%
2018/12/19	2	53.80	0	0.00	53.60	2	218	0.92%
2018/12/18	0	0.00	4	54.58	53.80	-4	220	-1.81%
2018/12/14	1	55.90	4	56.25	55.30	-3	228	-1.31%
2018/12/13	8	55.69	3	55.77	56.20	5	223	2.24%
2018/12/12	1	53.90	3	54.30	54.30	-2	215	-0.93%
2018/12/11	4	53.10	0	0.00	53.10	4	212	1.88%
2018/12/10	1	50.50	0	0.00	50.90	1	211	0.47%
2018/12/07	0	0.00	1	51.90	51.60	-1	214	-0.47%
2018/12/06	0	0.00	5	51.30	51.20	-5	219	-2.27%
2018/12/05	1	52.60	1	52.70	52.70	0	225	0.00%
2018/12/04	3	54.30	0	0.00	54.40	3	234	1.28%
2018/12/03	2	53.40	1	53.70	53.90	1	240	0.42%
2018/11/30	1	52.10	0	0.00	52.10	1	240	0.42%
2018/11/29	1	52.40	2	52.55	51.80	-1	249	-0.40%
2018/11/28	1	51.90	0	0.00	51.90	1	247	0.40%
2018/11/20	0	0.00	2	51.85	52.10	-2	268	-0.74%
2018/11/19	2	52.15	0	0.00	52.30	2	269	0.74%
2018/11/16	1	51.40	1	51.40	51.60	0	270	0.00%
2018/11/15	1	51.30	0	0.00	51.30	1	271	0.37%
2018/11/01	0	0.00	4	49.69	49.40	-4	319	-1.25%
2018/10/29	0	0.00	1	46.90	46.80	-1	337	-0.30%
2018/10/25	0	0.00	2	47.88	47.20	-2	347	-0.58%
2018/10/23	1	49.50	2	49.38	48.90	-1	357	-0.28%
2018/10/22	2	50.00	0	0.00	49.95	2	366	0.55%
2018/10/19	0	0.00	1	49.10	48.90	-1	411	-0.24%
2018/10/17	2	50.40	0	0.00	50.00	2	483	0.41%
2018/10/16	1	49.95	0	0.00	49.90	1	484	0.21%
2018/10/15	2	48.88	2	48.40	49.35	0	484	0.00%
2018/10/12	0	0.00	8	47.75	48.50	-8	489	-1.64%
2018/10/11	2	47.80	11	47.47	47.70	-9	496	-1.81%
2018/10/08	0	0.00	1	52.90	53.10	-1	500	-0.20%
2018/10/05	2	52.05	0	0.00	52.00	2	501	0.40%
2018/10/04	10	54.84	0	0.00	54.40	10	498	2.01%
2018/10/03	2	56.50	0	0.00	55.30	2	498	0.40%
2018/10/02	4	56.83	0	0.00	56.70	4	498	0.80%
2018/10/01	6	56.82	0	0.00	57.00	6	501	1.20%
2018/09/28	0	0.00	4	56.70	55.90	-4	501	-0.80%
2018/09/27	1	55.30	0	0.00	55.40	1	506	0.20%
2018/09/26	2	55.20	0	0.00	55.30	2	525	0.38%
2018/09/19	0	0.00	10	53.00	53.00	-10	514	-1.94%
2018/09/17	2	52.70	0	0.00	53.20	2	530	0.38%
2018/09/13	0	0.00	100	51.35	51.60	-100	550	-18.16%
2018/09/12	0.1	53.30	0	0.00	51.20	0.1	560	0.02%
2018/09/11	0	0.00	7	52.00	52.80	-7	559	-1.25%
2018/09/10	0	0.00	1	53.50	52.50	-1	556	-0.18%
2018/09/06	0	0.00	9	61.04	60.60	-9	558	-1.61%
2018/09/05	10	62.99	1	63.00	61.70	9	562	1.60%
2018/09/04	0	0.00	2	61.55	61.50	-2	571	-0.35%
2018/08/31	1	62.40	1	62.00	62.20	0	624	0.00%
2018/08/30	0	0.00	14	62.64	62.00	-14	631	-2.22%
2018/08/29	19	63.83	1	62.30	63.50	18	642	2.80%
2018/08/28	1	61.30	0	0.00	61.00	1	643	0.16%
2018/08/27	0	0.00	1	60.70	60.70	-1	654	-0.15%
2018/08/24	0	0.00	10	60.36	60.40	-10	669	-1.49%
2018/08/22	3	62.17	0	0.00	61.70	3	704	0.43%
2018/08/20	0	0.00	3	65.77	66.10	-3	732	-0.41%
2018/08/17	0	0.00	8	66.59	66.00	-8	734	-1.09%
2018/08/14	1	66.70	0	0.00	67.50	1	759	0.13%
2018/08/13	0	0.00	3	66.43	66.50	-3	764	-0.39%
2018/08/10	2	70.40	0	0.00	69.50	2	761	0.26%
2018/08/09	0	0.00	2	70.60	69.70	-2	778	-0.26%
2018/08/06	1	69.10	1	68.60	70.00	0	794	0.00%
2018/08/03	0	0.00	1	68.60	68.60	-1	814	-0.12%
2018/08/02	1	69.10	0	0.00	68.00	1	879	0.11%
2018/07/27	0	0.00	108	68.54	68.50	-108	975	-11.07%	大賣/鉅額交易
2018/07/26	8	70.80	29	70.56	69.50	-21	983	-2.14%
2018/07/25	29	69.32	3	67.10	70.30	26	988	2.63%
2018/07/24	3	65.00	2	64.95	64.90	1	948	0.11%
2018/07/23	2	65.50	0	0.00	64.70	2	1,037	0.19%
2018/07/18	0	0.00	1	67.00	66.70	-1	1,080	-0.09%
2018/07/17	0	0.00	1	66.50	65.60	-1	1,084	-0.09%
2018/07/16	1	64.90	0	0.00	64.70	1	1,080	0.09%
2018/07/11	0	0.00	2	64.10	63.80	-2	1,165	-0.17%
2018/07/10	0	0.00	4	64.30	64.30	-4	1,191	-0.34%
2018/07/09	5	64.64	0	0.00	64.70	5	1,243	0.40%
2018/07/06	4	65.40	0	0.00	65.40	4	1,261	0.32%
2018/07/05	0	0.00	7	67.47	65.00	-7	1,294	-0.54%
2018/07/04	107	68.77	1	69.10	67.30	106	1,326	7.99%	大買/鉅額交易
2018/07/03	0	0.00	2	65.25	64.70	-2	1,356	-0.15%
2018/07/02	0	0.00	9	66.02	65.00	-9	1,396	-0.64%
2018/06/29	0	0.00	3	66.50	66.30	-3	1,465	-0.20%
2018/06/28	0	0.00	2	65.80	66.00	-2	1,502	-0.13%
2018/06/27	0	0.00	6	66.35	65.20	-6	1,522	-0.39%
2018/06/26	4	66.25	1	65.90	65.30	3	1,536	0.20%
2018/06/25	2	66.10	0	0.00	65.50	2	1,546	0.13%
2018/06/22	0	0.00	7	69.00	68.60	-7	1,604	-0.44%
2018/06/21	2	69.95	2	70.35	70.10	0	1,719	0.00%
2018/06/20	1	72.80	0	0.00	71.60	1	1,821	0.05%
2018/06/19	0	0.00	2	72.70	72.90	-2	1,880	-0.11%
2018/06/15	4	74.73	0	0.00	73.20	4	2,050	0.20%
2018/06/14	0	0.00	10	74.40	73.30	-10	2,137	-0.47%
2018/06/11	0	0.00	6	78.45	76.90	-6	2,432	-0.25%
2018/06/08	5	83.66	10	83.33	81.00	-5	2,466	-0.20%
2018/06/07	5	80.26	0	0.00	80.40	5	2,521	0.20%
2018/06/06	0	0.00	13	80.90	80.50	-13	2,612	-0.50%
2018/06/05	11	79.80	1	80.20	79.90	10	2,719	0.37%
2018/06/04	5	80.50	0	0.00	79.20	5	2,941	0.17%
2018/06/01	0	0.00	243	78.71	79.20	-243	3,159	-7.69%	大賣/鉅額交易
2018/05/31	19	78.87	4	80.95	77.70	15	3,244	0.46%
2018/05/30	8	79.18	28	78.00	79.20	-20	3,406	-0.59%
2018/05/29	2	78.55	2	78.00	77.90	0	3,464	0.00%
2018/05/28	14	78.90	10	79.35	78.20	4	3,548	0.11%
2018/05/25	9	75.60	1	74.70	76.10	8	3,600	0.22%
2018/05/23	1	74.00	15	74.17	73.90	-14	3,712	-0.38%
2018/05/22	8	77.79	3	77.27	76.90	5	3,701	0.14%
2018/05/21	2	75.75	0	0.00	76.00	2	3,707	0.05%
2018/05/17	4	76.13	0	0.00	75.20	4	3,709	0.11%
2018/05/16	2	78.50	17	79.60	78.00	-15	3,695	-0.41%
2018/05/15	9	80.60	3	80.50	78.70	6	3,696	0.16%
2018/05/14	7	78.77	1	78.30	79.40	6	3,694	0.16%
2018/05/11	7	78.50	3	79.03	78.00	4	3,690	0.11%
2018/05/10	24	80.89	30	80.70	81.00	-6	3,669	-0.16%
2018/05/09	44	79.30	10	78.96	79.20	34	3,612	0.94%
2018/05/08	2	75.90	6	75.48	76.00	-4	3,575	-0.11%
2018/05/07	32	74.92	19	75.09	74.80	13	3,576	0.36%
2018/05/04	16	75.56	8	74.78	74.80	8	3,601	0.22%
2018/05/03	0	0.00	13	75.47	73.50	-13	3,601	-0.36%
2018/05/02	18	78.23	1	78.50	75.30	17	3,637	0.47%
2018/04/30	1	77.00	29	78.87	77.30	-28	3,624	-0.77%
2018/04/27	27	78.29	5	78.56	79.60	22	3,603	0.61%
2018/04/26	5	75.90	4	76.58	73.50	1	3,514	0.03%
2018/04/25	1	76.50	8	76.85	77.00	-7	3,504	-0.20%
2018/04/24	12	80.78	25	79.53	76.30	-13	3,506	-0.37%
2018/04/23	20	81.96	0	0.00	80.20	20	3,487	0.57%
2018/04/20	0	0.00	27	81.11	80.80	-27	3,481	-0.78%
2018/04/19	32	83.82	13	82.72	82.20	19	3,476	0.55%
2018/04/18	3	82.67	164	82.20	80.70	-161	3,434	-4.69%	大賣/鉅額交易
2018/04/17	8	83.96	4	83.90	83.00	4	3,412	0.12%
2018/04/16	3	83.50	30	83.58	82.90	-27	3,398	-0.79%
2018/04/13	63	88.24	17	88.08	86.10	46	3,374	1.36%
2018/04/12	9	87.28	18	87.28	86.30	-9	3,326	-0.27%
2018/04/11	6	87.95	11	87.73	87.30	-5	3,333	-0.15%
2018/04/10	0	0.00	17	88.81	86.00	-17	3,340	-0.51%
2018/04/09	16	91.06	10	90.67	90.50	6	3,308	0.18%
2018/04/03	16	92.83	15	93.55	91.80	1	3,262	0.03%
2018/04/02	31	95.94	10	95.58	94.10	21	3,221	0.65%
2018/03/31	12	93.34	14	91.82	92.30	-2	3,151	-0.06%
2018/03/30	5	90.06	8	93.51	88.30	-3	3,118	-0.10%
2018/03/29	5	92.90	5	94.14	91.80	0	3,107	0.00%
2018/03/28	4	94.40	31	94.34	92.50	-27	3,105	-0.87%
2018/03/27	13	96.33	187	96.18	95.40	-174	3,090	-5.63%	大賣/鉅額交易
2018/03/26	35	96.91	125	99.24	95.00	-90	3,032	-2.97%	大賣/
2018/03/23	27	94.83	17	94.01	97.10	10	2,911	0.34%
2018/03/22	66	92.90	17	97.20	91.60	49	2,799	1.75%
2018/03/21	96	98.57	135	100.16	97.00	-39	2,738	-1.42%	大賣/
2018/03/20	109	99.89	28	100.09	102.00	81	2,568	3.15%	大買/
2018/03/19	80	98.73	115	94.58	100.50	-35	2,479	-1.41%	大賣/
2018/03/16	36	94.45	35	94.26	93.60	1	2,302	0.04%
2018/03/15	121	88.76	18	91.51	94.00	103	2,243	4.59%	大買/鉅額交易
2018/03/14	5	89.16	27	90.36	88.50	-22	2,181	-1.01%
2018/03/13	32	89.44	5	89.24	90.00	27	2,135	1.26%
2018/03/12	23	86.14	31	87.37	85.00	-8	2,053	-0.39%
2018/03/09	8	93.25	59	93.87	92.00	-51	1,963	-2.60%
2018/03/08	278	94.68	141	94.20	97.50	137	1,856	7.38%	大買/大賣/鉅額交易
2018/03/07	151	95.83	123	94.00	93.00	28	1,633	1.71%	大買/大賣/
2018/03/06	132	92.52	34	90.60	90.20	98	1,437	6.82%	大買/
2018/03/05	92	92.02	66	89.36	89.40	26	1,420	1.83%
2018/03/02	79	85.67	15	84.01	87.00	64	1,258	5.09%
2018/03/01	28	84.17	32	84.51	83.40	-4	1,187	-0.34%
2018/02/27	86	79.58	21	78.43	82.50	65	1,096	5.93%
2018/02/26	60	82.47	18	81.47	79.50	42	1,021	4.11%
2018/02/23	25	75.22	4	76.30	76.30	21	926	2.27%
2018/02/22	2	70.10	15	69.41	69.40	-13	899	-1.45%
2018/02/21	38	69.76	0	0.00	69.60	38	897	4.23%
2018/02/12	10	66.61	0	0.00	65.90	10	883	1.13%
2018/02/09	0	0.00	17	61.65	63.70	-17	885	-1.92%
2018/02/08	0	0.00	14	64.83	65.00	-14	882	-1.59%
2018/02/07	5	67.24	18	66.93	66.20	-13	883	-1.47%
2018/02/06	4	68.35	21	65.98	65.10	-17	880	-1.93%
2018/02/05	0	0.00	24	71.68	72.30	-24	876	-2.74%
2018/02/02	7	74.46	5	74.18	74.90	2	882	0.23%
2018/02/01	6	74.70	10	75.08	74.30	-4	896	-0.45%
2018/01/31	7	77.16	13	77.28	76.20	-6	889	-0.67%
2018/01/30	7	78.57	25	79.48	77.50	-18	885	-2.03%
2018/01/29	24	81.91	12	82.09	83.00	12	865	1.39%
2018/01/26	9	78.47	4	78.20	79.40	5	840	0.60%
2018/01/25	24	78.02	21.2	77.22	76.70	2.8	831	0.34%
2018/01/24	36	76.56	9	73.33	74.50	27	791	3.41%
2018/01/23	0	0.00	6	72.85	72.00	-6	757	-0.79%
2018/01/22	5	72.34	0	0.00	72.60	5	765	0.65%
2018/01/19	5	71.46	9	71.98	71.20	-4	778	-0.51%
2018/01/18	7	73.14	8	72.45	71.90	-1	784	-0.13%
2018/01/17	7	71.99	8	72.40	71.40	-1	784	-0.13%
2018/01/16	12	71.84	2	71.30	71.60	10	796	1.26%
2018/01/15	0	0.00	1	71.00	70.50	-1	807	-0.12%
2018/01/12	3	69.90	4	70.20	70.00	-1	838	-0.12%
2018/01/11	8	70.78	3	69.90	70.50	5	864	0.58%
2018/01/10	2	69.00	1	69.00	68.30	1	889	0.11%
2018/01/08	0	0.00	1	72.30	70.50	-1	986	-0.10%
2018/01/05	1	74.40	1	75.30	72.00	0	998	0.00%
2018/01/04	4	75.00	7	75.41	76.00	-3	978	-0.31%
2018/01/03	0	0.00	1	69.40	69.40	-1	941	-0.11%
2018/01/02	0	0.00	1	69.20	68.20	-1	936	-0.11%