矽創 (8016)-群益金鼎券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
280.0
漲跌
▲2.5
漲幅
+0.90%
成交量
471張
產業
上市半導體類股
811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

矽創 (8016)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	5	277.50	3	280.00	280.00	2	1,524	0.13%
2024/04/29	1	277.00	0	0.00	277.50	1	1,524	0.07%
2024/04/26	0	0.00	1	273.50	276.00	-1	1,526	-0.07%
2024/04/24	1	272.50	0	0.00	274.00	1	1,536	0.07%
2024/04/23	0	0.00	3	267.50	267.50	-3	1,548	-0.19%
2024/04/22	4	261.50	5	262.60	263.00	-1	1,549	-0.06%
2024/04/19	6	270.75	10	269.95	270.50	-4	1,534	-0.26%
2024/04/18	1	278.00	3	278.50	278.50	-2	1,520	-0.13%
2024/04/17	31	282.61	3	282.83	283.00	28	1,517	1.85%
2024/04/16	42	283.30	13	283.15	283.50	29	1,520	1.91%
2024/04/12	5	288.90	6	290.42	289.00	-1	1,506	-0.07%
2024/04/11	250	291.27	0	0.00	291.50	250	1,500	16.66%	大買/鉅額交易
2024/04/10	0	0.00	1	291.00	288.50	-1	1,509	-0.07%
2024/04/09	9	286.00	8	286.50	285.50	1	1,513	0.07%
2024/04/08	44	295.85	2	291.50	296.50	42	1,489	2.82%
2024/04/02	1	294.00	6	294.00	293.50	-5	1,475	-0.34%
2024/04/01	8	290.44	141.6	290.62	290.50	-133.6	1,492	-8.95%	大賣/鉅額交易
2024/03/29	577	295.37	72.1	294.93	291.50	504.9	1,502	33.61%	大買/鉅額交易
2024/03/28	3	302.50	4.1	302.92	300.00	-1.1	1,459	-0.08%
2024/03/27	1	294.00	1	305.00	303.50	0	1,440	0.00%
2024/03/26	133	290.63	14	293.36	290.00	119	1,430	8.32%	大買/鉅額交易
2024/03/25	4	297.25	6	300.58	296.50	-2	1,441	-0.14%
2024/03/22	14	300.46	15	303.77	300.00	-1	1,441	-0.07%
2024/03/21	1	313.50	1.1	311.05	314.50	-0.1	1,415	0.00%
2024/03/20	62.1	319.69	7	318.36	317.00	55.1	1,365	4.03%
2024/03/19	296	302.48	3	300.01	300.00	293	1,245	23.52%	大買/鉅額交易
2024/03/18	114	292.30	0	0.00	299.00	114	1,224	9.31%	大買/鉅額交易
2024/03/15	43	285.64	27	280.09	282.00	16	1,195	1.34%
2024/03/14	1	282.50	0	0.00	278.00	1	1,146	0.09%
2024/03/13	44	292.77	1	294.00	287.50	43	1,129	3.81%
2024/03/12	43	288.01	1	287.00	287.50	42	1,109	3.78%
2024/03/11	1	282.00	21.2	283.95	282.00	-20.2	1,114	-1.81%
2024/03/08	1	286.50	32.9	285.79	283.50	-31.9	1,129	-2.82%
2024/03/07	0	0.00	2.2	293.04	292.50	-2.2	1,116	-0.20%
2024/03/06	6	298.83	0	0.00	296.50	6	1,118	0.54%
2024/03/05	10.2	307.10	39	304.95	305.50	-28.8	1,126	-2.56%
2024/03/04	308.1	307.52	56	301.56	308.00	252.1	1,105	22.80%	大買/鉅額交易
2024/03/01	93	298.62	0	0.00	296.50	93	1,066	8.72%
2024/02/29	12	292.25	0	0.00	290.00	12	1,041	1.15%
2024/02/27	4	294.75	1	293.00	293.00	3	1,039	0.29%
2024/02/20	19	298.00	9.2	295.71	295.00	9.8	1,103	0.89%
2024/02/19	20	282.00	0	0.00	282.00	20	1,044	1.91%
2024/02/16	0	0.00	4	278.00	278.00	-4	1,049	-0.38%
2024/02/05	0	0.00	1	272.00	272.00	-1	1,053	-0.09%
2024/02/02	0.1	273.50	8.8	273.91	275.00	-8.7	1,063	-0.82%
2024/02/01	1	271.00	0	0.00	271.50	1	1,071	0.09%
2024/01/29	0	0.00	0.4	277.00	279.00	-0.4	1,107	-0.03%
2024/01/26	0	0.00	1	273.50	273.50	-1	1,147	-0.09%
2024/01/22	0	0.00	2	279.50	280.00	-2	1,250	-0.16%
2024/01/19	0	0.00	66	279.00	279.00	-66	1,251	-5.28%
2024/01/18	0	0.00	12	275.33	275.50	-12	1,254	-0.96%
2024/01/17	1	282.50	1	282.50	282.50	0	1,250	0.00%
2024/01/12	2	276.00	4	276.88	276.50	-2	1,297	-0.15%
2024/01/11	0	0.00	4	277.88	277.50	-4	1,329	-0.30%
2024/01/10	45	280.39	9	279.22	280.50	36	1,361	2.64%
2024/01/09	4	277.50	0	0.00	277.50	4	1,372	0.29%
2024/01/08	0	0.00	2	277.50	276.00	-2	1,377	-0.15%
2024/01/05	0	0.00	0	277.50	280.00	0	1,379	0.00%
2024/01/04	0	0.00	0.6	281.00	283.00	-0.6	1,382	-0.04%
2024/01/02	56	275.86	14	276.18	276.00	42	1,361	3.09%
2023/12/29	6	278.33	6	279.33	278.00	0	1,358	0.00%
2023/12/28	1	276.00	1	276.00	276.00	0	1,372	0.00%
2023/12/27	142	279.16	8	279.94	280.00	134	1,400	9.57%	大買/鉅額交易
2023/12/26	1	276.50	1	275.00	276.50	0	1,398	0.00%
2023/12/25	3	276.83	3	275.00	274.00	0	1,379	0.00%
2023/12/22	10	278.45	10	279.70	281.00	0	1,400	0.00%
2023/12/20	0	0.00	6	274.92	279.00	-6	1,389	-0.43%
2023/12/19	0	0.00	11	280.09	280.00	-11	1,378	-0.80%
2023/12/18	120	288.08	1	286.00	289.00	119	1,387	8.57%	大買/鉅額交易
2023/12/15	140	289.85	0	0.00	288.50	140	1,410	9.93%	大買/鉅額交易
2023/12/14	3	294.00	3	292.50	293.00	0	1,463	0.00%
2023/12/12	121	293.39	1	295.50	290.00	120	1,584	7.57%	大買/鉅額交易
2023/12/11	5	292.30	4	293.50	293.00	1	1,615	0.06%
2023/12/08	0	0.00	3	292.50	292.00	-3	1,670	-0.18%
2023/12/07	27	288.04	0	0.00	288.00	27	1,747	1.54%
2023/12/06	444	289.65	4	289.75	290.50	440	1,871	23.51%	大買/鉅額交易
2023/12/05	0	0.00	7	285.29	284.50	-7	1,910	-0.37%
2023/12/04	227	293.25	3	292.50	291.50	224	1,937	11.56%	大買/鉅額交易
2023/12/01	0	0.00	20.6	292.50	292.00	-20.6	2,018	-1.02%
2023/11/30	0	0.00	8	291.13	289.00	-8	2,143	-0.37%
2023/11/29	0	0.00	5	294.10	294.50	-5	2,153	-0.23%
2023/11/28	24	294.00	0	0.00	294.00	24	2,154	1.11%
2023/11/27	1	292.00	18	290.00	289.00	-17	2,151	-0.79%
2023/11/24	24	293.50	13	290.88	293.50	11	2,168	0.51%
2023/11/22	50	296.39	0	0.00	296.00	50	2,179	2.29%
2023/11/21	1	289.50	19	289.58	289.50	-18	2,179	-0.83%
2023/11/20	0	0.00	3	295.00	291.00	-3	2,196	-0.14%
2023/11/17	51	293.46	0	0.00	294.00	51	2,182	2.34%
2023/11/16	2	285.25	1	285.00	285.00	1	2,163	0.05%
2023/11/15	1	291.50	0	0.00	291.50	1	2,153	0.05%
2023/11/13	0	0.00	8	287.38	287.00	-8	2,156	-0.37%
2023/11/10	2	284.25	0	0.00	284.50	2	2,169	0.09%
2023/11/08	15	291.33	15	288.63	288.50	0	2,201	0.00%
2023/11/07	0	0.00	1	290.50	290.50	-1	2,207	-0.05%
2023/11/06	3	285.00	3	283.67	285.50	0	2,204	0.00%
2023/11/03	24	283.00	0	0.00	283.00	24	2,222	1.08%
2023/11/02	31	296.00	2	293.00	296.50	29	2,199	1.32%
2023/10/31	108	285.08	1	287.50	285.00	107	2,249	4.76%	大買/鉅額交易
2023/10/30	34	284.93	0	0.00	285.00	34	2,303	1.48%
2023/10/27	1	274.50	15	271.53	270.50	-14	2,318	-0.60%
2023/10/26	1	275.50	1	275.50	274.50	0	2,322	0.00%
2023/10/25	25	275.86	0	0.00	275.50	25	2,322	1.08%
2023/10/24	24	279.50	74	274.03	279.50	-50	2,337	-2.14%
2023/10/23	0	278.25	0	282.13	276.50	0	2,340	0.00%
2023/10/20	0	284.38	0	0.00	287.00	0	2,323	0.00%
2023/10/19	40	283.86	10	287.00	284.50	30	2,309	1.30%
2023/10/18	26	282.56	2	281.25	282.50	24	2,282	1.05%
2023/10/17	2	279.50	2	278.75	278.50	0	2,255	0.00%
2023/10/16	25	272.00	3	267.83	272.00	22	2,263	0.97%
2023/10/13	1	272.00	0	0.00	271.50	1	2,265	0.04%
2023/10/12	4	272.00	5	272.00	272.00	-1	2,276	-0.04%
2023/10/11	1	274.50	4	274.75	274.50	-3	2,273	-0.13%
2023/10/06	2	276.00	3	275.67	276.00	-1	2,340	-0.04%
2023/10/05	0	0.00	3	278.33	278.50	-3	2,386	-0.13%
2023/10/04	257	282.17	0	0.00	281.50	257	2,406	10.68%	大買/鉅額交易
2023/10/03	6	281.92	0	0.00	280.00	6	2,411	0.25%
2023/10/02	5	275.70	6.6	277.53	277.50	-1.6	2,399	-0.07%
2023/09/28	6	277.58	6	278.42	278.50	0	2,394	0.00%
2023/09/27	85	275.43	15	274.13	278.50	70	2,398	2.92%
2023/09/26	4	277.50	34.2	278.81	278.50	-30.2	2,380	-1.27%
2023/09/25	25.2	282.50	2.1	283.00	282.50	23.1	2,371	0.97%
2023/09/22	20.1	283.55	0	0.00	285.00	20.1	2,370	0.85%
2023/09/21	20	283.73	14.5	284.10	284.50	5.5	2,371	0.23%
2023/09/20	28	286.50	4.2	291.85	286.50	23.8	2,359	1.01%
2023/09/19	220.2	295.21	22	287.82	295.50	198.2	2,340	8.47%	大買/鉅額交易
2023/09/18	38	293.62	20.1	297.74	293.00	17.9	2,278	0.79%
2023/09/15	352	309.36	7.2	308.74	302.50	344.8	2,202	15.65%	大買/鉅額交易
2023/09/14	28	300.29	9	301.11	300.00	19	2,129	0.89%
2023/09/13	38	295.42	15	295.93	295.00	23	2,083	1.10%
2023/09/12	15.2	292.36	25	291.14	292.00	-9.9	2,032	-0.48%
2023/09/11	171	293.00	11	290.50	291.50	160	1,953	8.19%	大買/鉅額交易
2023/09/08	199	278.12	0	0.00	277.50	199	1,835	10.84%	大買/鉅額交易
2023/09/07	27	271.78	3	276.00	271.50	24	1,800	1.33%
2023/09/06	119	273.96	10	273.75	273.50	109	1,764	6.18%	大買/鉅額交易
2023/09/05	16	276.19	33.2	267.08	279.00	-17.2	1,684	-1.02%
2023/09/04	170.2	254.78	38	253.62	255.00	132.2	1,563	8.45%	大買/鉅額交易
2023/09/01	0	0.00	2	249.50	250.50	-2	1,544	-0.13%
2023/08/31	18	249.75	18	247.89	250.00	0	1,542	0.00%
2023/08/30	24	248.46	1.2	248.39	248.50	22.9	1,553	1.47%
2023/08/29	42.2	243.81	3	243.83	244.00	39.2	1,535	2.55%
2023/08/28	15	242.37	0	0.00	243.50	15	1,513	0.99%
2023/08/25	2	239.50	51	236.38	236.00	-49	1,490	-3.29%
2023/08/24	56	240.68	80	239.88	242.00	-24	1,466	-1.64%
2023/08/23	2	234.75	2	235.00	236.00	0	1,447	0.00%
2023/08/22	8	235.50	12	235.71	235.00	-4	1,454	-0.28%
2023/08/21	11	235.64	11	236.32	237.00	0	1,453	0.00%
2023/08/18	7	234.21	7	234.71	233.50	0	1,448	0.00%
2023/08/17	2	239.00	2	239.75	239.00	0	1,437	0.00%
2023/08/16	2	239.00	7	239.43	239.50	-5	1,423	-0.35%
2023/08/15	36	239.56	5	239.40	239.50	31	1,409	2.20%
2023/08/14	57	236.02	5	237.20	237.00	52	1,379	3.77%
2023/08/11	4	236.50	0	0.00	236.50	4	1,375	0.29%
2023/08/10	6	234.67	0	0.00	235.50	6	1,374	0.44%
2023/08/08	8	236.63	3	235.50	236.50	5	1,347	0.37%
2023/08/07	0.1	234.50	0	0.00	235.50	0.1	1,334	0.00%
2023/08/04	59	234.29	25	233.50	234.00	34	1,299	2.62%
2023/08/02	2	229.25	37	233.41	230.00	-35	1,240	-2.82%
2023/08/01	55	228.98	0	0.00	230.50	55	1,170	4.70%
2023/07/24	0	0.00	1	215.00	214.50	-1	1,087	-0.09%
2023/07/20	70	221.89	3	220.67	221.00	67	1,103	6.07%
2023/07/18	3	214.00	2	214.00	216.00	1	1,106	0.09%
2023/07/17	1	216.50	61	216.24	216.50	-60	1,106	-5.42%
2023/07/14	1	222.00	95	220.19	220.00	-94	1,107	-8.49%
2023/07/13	43	225.16	19	225.68	219.00	24	1,114	2.15%
2023/07/12	67	246.55	0	0.00	246.50	67	1,077	6.22%
2023/07/11	18	246.50	0	0.00	246.00	18	1,053	1.71%
2023/07/07	0	0.00	0	246.00	248.50	0	1,060	0.00%
2023/07/06	2	249.73	0	0.00	250.50	2	1,113	0.18%
2023/07/04	11	249.09	2	249.75	250.00	9	1,111	0.81%
2023/07/03	4	245.38	1	245.50	244.50	3	1,090	0.28%
2023/06/29	21	242.45	0	0.00	239.00	21	1,076	1.95%
2023/06/28	1.2	235.43	1	237.50	238.00	0.2	1,076	0.02%
2023/06/27	0	0.00	1	236.50	233.00	-1	1,129	-0.09%
2023/06/26	1	232.00	7	231.29	231.00	-6	1,142	-0.53%
2023/06/21	0	0.00	0.3	237.50	236.50	-0.3	1,154	-0.03%
2023/06/20	0	0.00	1	235.00	236.00	-1	1,174	-0.09%
2023/06/19	0	0.00	1	236.00	235.50	-1	1,215	-0.08%
2023/06/16	0	0.00	5	237.00	238.50	-5	1,257	-0.40%
2023/06/15	0	0.00	7	238.00	239.00	-7	1,300	-0.54%
2023/06/14	185	239.26	0	0.00	238.00	185	1,413	13.09%	大買/鉅額交易
2023/06/12	61	236.30	150	234.11	239.00	-89	1,427	-6.24%	大賣/
2023/06/09	4	237.00	2	235.50	237.50	2	1,418	0.14%
2023/06/08	150	235.38	167	234.47	234.50	-17	1,430	-1.19%	大買/大賣/
2023/06/07	14	235.74	7	235.29	235.50	7	1,454	0.48%
2023/06/06	78	231.27	5	233.40	231.50	73	1,449	5.04%
2023/06/05	74	233.66	0	0.00	234.00	74	1,456	5.08%
2023/06/02	174	225.87	0	0.00	226.00	174	1,451	11.99%	大買/鉅額交易
2023/05/30	0.3	225.00	0	0.00	223.50	0.3	1,495	0.02%
2023/05/26	0	223.50	0	0.00	221.00	0	1,551	0.00%
2023/05/23	13	226.00	0	0.00	226.00	13	1,788	0.73%
2023/05/16	1	222.50	1	220.50	220.50	0	1,949	0.00%
2023/05/12	0	0.00	1	217.50	220.00	-1	1,960	-0.05%
2023/05/11	9	218.11	2	218.50	218.00	7	1,984	0.35%
2023/05/09	0	0.00	2	220.50	220.50	-2	2,071	-0.10%
2023/05/05	0	0.00	1	221.00	223.50	-1	2,108	-0.05%
2023/05/02	5	225.50	0	0.00	228.50	5	2,313	0.22%
2023/04/28	0	0.00	0	227.00	227.50	0	2,365	0.00%
2023/04/27	6	221.50	0	0.00	221.50	6	2,360	0.25%
2023/04/25	0.1	221.00	5	218.70	219.50	-4.9	2,351	-0.21%
2023/04/24	0	0.00	2	231.00	229.00	-2	2,330	-0.09%
2023/04/20	0	0.00	5	239.40	236.50	-5	2,317	-0.22%
2023/04/18	0	0.00	10	246.35	245.00	-10	2,353	-0.42%
2023/04/17	1	257.00	1	258.50	250.00	0	2,362	0.00%
2023/04/14	11	252.91	2	252.50	253.00	9	2,356	0.38%
2023/04/13	0.1	247.50	4	246.38	245.50	-3.9	2,364	-0.16%
2023/04/12	1	251.50	30	249.57	252.50	-29	2,351	-1.23%
2023/04/11	48	250.24	31	249.32	250.50	17	2,318	0.73%
2023/04/10	8	240.81	0	0.00	240.50	8	2,250	0.36%
2023/04/07	0.1	239.50	0	0.00	239.50	0.1	2,247	0.00%
2023/03/31	50	238.12	0	0.00	237.50	50	2,222	2.25%
2023/03/28	11	235.68	11	241.14	235.50	0	2,189	0.00%
2023/03/27	0	0.00	5	242.80	243.00	-5	2,127	-0.24%
2023/03/24	0	0.00	2	240.50	240.00	-2	2,115	-0.09%
2023/03/22	4	240.00	7	240.21	241.00	-3	2,098	-0.14%
2023/03/21	2	239.00	15	236.37	237.50	-13	2,061	-0.63%
2023/03/20	19	233.03	12	230.96	233.00	7	2,014	0.35%
2023/03/17	0	0.00	21	228.02	224.50	-21	1,973	-1.06%
2023/03/16	11	226.82	1	228.50	227.50	10	1,866	0.54%
2023/03/15	0	0.00	9	227.28	225.00	-9	1,855	-0.49%
2023/03/14	2	222.25	0	0.00	221.00	2	1,871	0.11%
2023/03/13	15	221.70	0	0.00	224.50	15	1,888	0.79%
2023/03/10	0	0.00	9	223.00	223.50	-9	1,881	-0.48%
2023/03/09	0	0.00	6	233.25	233.00	-6	1,870	-0.32%
2023/03/08	0	0.00	1	235.00	234.50	-1	1,873	-0.05%
2023/03/07	19	232.42	30.3	228.23	231.50	-11.3	1,861	-0.60%
2023/03/06	0.3	233.30	0	0.00	233.00	0.3	1,851	0.01%
2023/03/03	1	230.00	0	0.00	229.50	1	1,840	0.05%
2023/03/02	0	0.00	0	229.50	232.50	0	1,832	0.00%
2023/03/01	0	0.00	5	230.50	230.00	-5	1,824	-0.27%
2023/02/24	3	229.83	40.3	232.46	228.00	-37.3	1,806	-2.07%
2023/02/23	21.3	237.24	20	238.88	236.50	1.3	1,774	0.07%
2023/02/22	135	230.93	18	235.17	233.00	117	1,743	6.71%	大買/鉅額交易
2023/02/21	5	238.70	29	240.43	243.00	-24	1,700	-1.41%
2023/02/20	77	224.99	2	223.24	226.00	75	1,603	4.68%
2023/02/17	9	218.17	136	217.92	217.50	-127	1,578	-8.05%	大賣/鉅額交易
2023/02/16	23	214.46	2	211.01	214.50	21	1,565	1.34%
2023/02/15	2	208.25	2	207.52	208.50	0	1,628	0.00%
2023/02/14	2	211.00	0	0.00	210.50	2	1,710	0.12%
2023/02/13	0	0.00	7	210.50	211.00	-7	1,853	-0.38%
2023/02/10	6	211.33	35	210.73	211.00	-29	1,908	-1.52%
2023/02/09	4	217.00	23	216.85	216.50	-19	1,892	-1.00%
2023/02/08	26	222.87	80	216.43	222.50	-54	1,877	-2.88%
2023/02/07	7	216.00	21	215.50	215.00	-14	1,805	-0.78%
2023/02/06	29	213.05	9	212.78	212.50	20	1,788	1.12%
2023/02/03	202	214.20	0	212.50	210.50	202	1,777	11.37%	大買/鉅額交易
2023/02/02	4	214.13	1	215.50	215.00	3	1,762	0.17%
2023/02/01	57	212.89	5	213.00	214.50	52	1,751	2.97%
2023/01/31	150	205.35	23	208.35	211.50	127	1,696	7.49%	大買/鉅額交易
2023/01/30	35	196.51	0	0.00	196.50	35	1,583	2.21%
2023/01/17	0	0.00	4	186.13	186.50	-4	1,537	-0.26%
2023/01/12	22	187.14	1	187.00	187.00	21	1,572	1.34%
2023/01/11	0	0.00	1	187.00	186.50	-1	1,586	-0.06%
2023/01/09	0	0.00	7	189.86	190.00	-7	1,648	-0.42%
2023/01/06	3	189.50	3	188.33	189.00	0	1,646	0.00%
2023/01/05	0	0.00	0.3	188.25	186.50	-0.3	1,626	-0.02%
2023/01/04	0.3	185.50	5	186.10	185.00	-4.7	1,611	-0.29%
2023/01/03	15	185.03	0	0.00	185.50	15	1,604	0.93%
2022/12/29	2	177.50	0	0.00	178.00	2	1,591	0.13%
2022/12/21	0	0.00	1	174.50	172.50	-1	1,661	-0.06%
2022/12/20	0	0.00	4.1	173.02	172.50	-4.1	1,668	-0.24%
2022/12/19	0	182.50	0	0.00	179.50	0	1,677	0.00%
2022/12/15	0	0.00	1	183.00	183.00	-1	1,662	-0.06%
2022/12/14	1	181.00	0	0.00	181.00	1	1,653	0.06%
2022/12/13	0	0.00	7	179.21	176.50	-7	1,651	-0.42%
2022/12/12	1	179.50	0	0.00	179.00	1	1,659	0.06%
2022/12/09	1	181.50	0	0.00	179.50	1	1,675	0.06%
2022/12/07	0.1	185.50	116	182.30	180.50	-115.9	1,678	-6.91%	大賣/鉅額交易
2022/12/06	1	187.00	0	0.00	184.50	1	1,684	0.06%
2022/12/05	0	194.50	1	192.50	192.00	-1	1,665	-0.06%
2022/12/02	6	192.17	0	0.00	192.00	6	1,657	0.36%
2022/12/01	0	0.00	0.1	193.36	194.00	-0.1	1,663	-0.01%
2022/11/30	0.1	191.00	0	0.00	190.50	0.1	1,653	0.01%
2022/11/29	1	187.00	3.2	188.18	188.00	-2.2	1,675	-0.13%
2022/11/25	1	190.00	0	0.00	188.50	1	1,711	0.06%
2022/11/24	0.6	192.50	1	190.50	192.00	-0.4	1,717	-0.02%
2022/11/22	0	0.00	1	188.50	186.50	-1	1,735	-0.06%
2022/11/21	0	0.00	1	191.00	187.00	-1	1,762	-0.06%
2022/11/18	3	189.50	4.1	192.41	189.50	-1.1	1,780	-0.06%
2022/11/17	0.1	194.50	0	0.00	193.00	0.1	1,780	0.01%
2022/11/16	0	0.00	0.3	190.25	192.00	-0.3	1,791	-0.02%
2022/11/15	2.3	190.39	7	190.57	190.50	-4.7	1,839	-0.26%
2022/11/14	1	190.50	1	187.00	189.50	0	1,836	0.00%
2022/11/11	15	202.33	42	201.67	196.00	-27	1,828	-1.48%
2022/11/10	73	196.08	29	195.86	197.00	44	1,764	2.49%
2022/11/09	3	192.50	8.5	188.06	195.00	-5.5	1,682	-0.32%
2022/11/08	27.5	181.68	7	182.71	180.00	20.5	1,570	1.30%
2022/11/01	0	0.00	0.1	168.50	169.50	-0.1	1,591	0.00%
2022/10/31	0	0.00	3	166.17	165.50	-3	1,598	-0.19%
2022/10/28	0	0.00	2	164.50	164.00	-2	1,603	-0.12%
2022/10/20	0	172.50	0	0.00	175.00	0	1,663	0.00%
2022/10/18	0	0.00	5	180.30	180.00	-5	1,674	-0.30%
2022/10/17	1	176.50	22	171.61	178.00	-21	1,693	-1.24%
2022/10/14	26	169.77	0	0.00	169.50	26	1,688	1.54%
2022/10/13	0	160.50	0.1	160.50	156.00	0	1,706	0.00%
2022/10/12	0.1	163.50	1.1	165.98	165.00	-1	1,700	-0.06%
2022/10/11	0.1	167.14	0	0.00	166.00	0.1	1,710	0.00%
2022/10/06	0	175.50	0	0.00	175.50	0	1,740	0.00%
2022/10/05	0.1	172.50	2	173.25	170.50	-1.9	1,768	-0.11%
2022/10/03	0	0.00	1	162.00	164.50	-1	1,787	-0.06%
2022/09/26	0	0.00	19	157.37	157.00	-19	1,815	-1.05%
2022/09/23	2	167.00	0	0.00	165.00	2	1,824	0.11%
2022/09/20	0	0.00	1	170.00	171.00	-1	1,848	-0.05%
2022/09/19	0	0.00	3	167.50	168.50	-3	1,854	-0.16%
2022/09/16	0	0.00	11	173.50	170.50	-11	1,856	-0.59%
2022/09/15	2	176.25	1	177.00	176.00	1	1,872	0.05%
2022/09/13	3	182.00	3	183.00	180.00	0	1,889	0.00%
2022/09/12	0	0.00	4	179.25	180.00	-4	1,886	-0.21%
2022/09/08	5	176.60	1	178.00	177.50	4	1,904	0.21%
2022/09/07	12	173.50	4	174.75	172.50	8	1,899	0.42%
2022/09/06	0	0.00	2	174.00	174.00	-2	1,888	-0.11%
2022/09/05	6	179.67	4	178.00	178.00	2	1,884	0.11%
2022/09/02	1	187.50	8	190.63	187.50	-7	1,856	-0.38%
2022/08/31	2	190.50	2	190.50	190.50	0	1,831	0.00%
2022/08/30	4	188.63	2	186.50	190.50	2	1,852	0.11%
2022/08/29	1	184.00	0	0.00	185.50	1	1,841	0.05%
2022/08/26	6	192.00	4	191.50	189.50	2	1,829	0.11%
2022/08/25	20	190.13	2	188.75	188.50	18	1,811	0.99%
2022/08/24	2	186.50	4	187.00	186.00	-2	1,821	-0.11%
2022/08/22	1	189.50	1	183.00	188.00	0	1,794	0.00%
2022/08/15	0	0.00	38	178.93	180.00	-38	1,643	-2.31%
2022/08/12	35	178.43	2	178.00	179.50	33	1,602	2.06%
2022/08/11	6	168.50	3	169.00	168.50	3	1,544	0.19%
2022/08/09	5	167.60	4	166.75	167.00	1	1,526	0.07%
2022/08/08	2	165.00	7	166.50	166.50	-5	1,521	-0.33%
2022/08/05	7	165.64	7	164.43	166.00	0	1,519	0.00%
2022/08/04	5	159.00	10	159.40	160.00	-5	1,519	-0.33%
2022/08/03	18	158.33	0	0.00	159.00	18	1,510	1.19%
2022/08/01	0	0.00	0.1	168.00	167.00	-0.1	1,478	-0.01%
2022/07/29	1	169.00	5	170.90	167.50	-4	1,477	-0.27%
2022/07/28	3	160.33	2	165.50	160.00	1	1,453	0.07%
2022/07/27	2	163.50	2	160.00	163.50	0	1,446	0.00%
2022/07/26	0	0.00	5	159.90	160.00	-5	1,438	-0.35%
2022/07/25	1	164.50	0	0.00	164.00	1	1,440	0.07%
2022/07/22	17	168.88	2	167.50	169.00	15	1,432	1.05%
2022/07/21	10	157.80	9	158.50	162.00	1	1,391	0.07%
2022/07/20	1	158.00	0	0.00	155.50	1	1,379	0.07%
2022/07/19	10	147.50	0	0.00	148.00	10	1,361	0.73%
2022/07/15	0	140.50	0	0.00	142.00	0	1,376	0.00%
2022/07/14	0	0.00	1	140.00	142.50	-1	1,371	-0.07%
2022/07/13	1	169.60	0	0.00	170.00	1	1,340	0.08%
2022/07/12	0.2	177.02	30	173.55	170.50	-29.8	1,298	-2.29%
2022/07/08	0	0.00	1	187.50	189.00	-1	1,267	-0.08%
2022/07/06	0	0.00	1	182.50	181.50	-1	1,239	-0.08%
2022/07/04	1	187.50	1	188.00	187.00	0	1,244	0.00%
2022/06/24	1	209.00	6	209.50	207.00	-5	1,247	-0.40%
2022/06/23	1	207.50	1	209.00	202.50	0	1,243	0.00%
2022/06/20	0	0.00	1	218.00	218.00	-1	1,211	-0.08%
2022/06/16	0	0.00	1	237.00	236.00	-1	1,215	-0.08%
2022/06/14	1	236.00	0	0.00	245.50	1	1,364	0.07%
2022/06/13	0	0.00	1	241.00	240.00	-1	1,374	-0.07%
2022/06/10	0	0.00	3	250.00	247.00	-3	1,416	-0.21%
2022/06/08	1	255.00	0	0.00	252.50	1	1,441	0.07%
2022/06/07	0	0.00	1	259.50	260.50	-1	1,487	-0.07%
2022/06/06	0	0.00	4	261.00	259.00	-4	1,514	-0.26%
2022/06/02	0	0.00	31.5	263.06	262.50	-31.5	1,529	-2.06%
2022/06/01	2.5	264.86	0	0.00	264.00	2.5	1,542	0.16%
2022/05/30	29	253.28	0	0.00	254.00	29	1,517	1.91%
2022/05/24	2	237.50	0	0.00	237.00	2	1,560	0.13%
2022/05/16	1	246.52	1	249.00	244.00	0	1,622	0.00%
2022/05/13	0	0.00	1	248.50	248.00	-1	1,626	-0.06%
2022/05/11	1	244.00	0	0.00	243.00	1	1,682	0.06%
2022/05/09	0	0.00	1	248.00	243.00	-1	1,689	-0.06%
2022/05/06	1	252.00	5	251.80	251.00	-4	1,693	-0.24%
2022/05/05	2	260.00	9	258.78	256.00	-7	1,702	-0.41%
2022/05/04	7	256.50	1	260.50	256.00	6	1,694	0.35%
2022/05/03	0	0.00	3	258.50	259.00	-3	1,701	-0.18%
2022/04/29	0	0.00	2	259.25	257.50	-2	1,708	-0.12%
2022/04/28	8	251.31	105	248.02	249.50	-97	1,716	-5.65%	大賣/
2022/04/27	40	242.51	0	0.00	247.00	40	1,714	2.33%
2022/04/26	26	258.23	3	255.50	252.00	23	1,712	1.34%
2022/04/25	55	256.00	3	258.33	256.00	52	1,721	3.02%
2022/04/22	12	260.50	0	0.00	262.00	12	1,732	0.69%
2022/04/21	17	266.88	62	267.18	265.00	-45	1,742	-2.58%
2022/04/20	1	269.00	0	0.00	269.00	1	1,786	0.06%
2022/04/19	1	275.50	1	276.00	274.50	0	1,833	0.00%
2022/04/18	0	0.00	11	275.14	273.50	-11	1,855	-0.59%
2022/04/15	1	274.00	84	275.09	273.50	-83	1,870	-4.44%
2022/04/14	11	280.68	0	0.00	280.00	11	1,895	0.58%
2022/04/13	6	283.50	5	281.50	283.50	1	1,912	0.05%
2022/04/12	1	279.50	13	278.88	279.50	-12	1,958	-0.61%
2022/04/11	80	278.27	2	277.50	277.00	78	1,983	3.93%
2022/04/08	5	286.00	12	286.50	286.50	-7	1,973	-0.35%
2022/04/07	11	285.91	0	0.00	284.00	11	1,983	0.55%
2022/04/06	10	291.50	2	291.50	291.00	8	1,976	0.40%
2022/04/01	0	0.00	15	292.17	294.50	-15	1,990	-0.75%
2022/03/31	3	292.17	0	0.00	290.50	3	1,998	0.15%
2022/03/30	15	294.50	0	0.00	292.50	15	2,015	0.74%
2022/03/29	38	295.05	0	0.00	294.00	38	2,016	1.88%
2022/03/28	3	294.33	1	296.50	297.00	2	2,053	0.10%
2022/03/25	0	0.00	1	303.00	299.00	-1	2,090	-0.05%
2022/03/24	1	298.50	0	0.00	300.00	1	2,164	0.05%
2022/03/23	0	0.00	10	301.40	301.00	-10	2,346	-0.43%
2022/03/22	1	299.00	1	299.50	299.50	0	2,487	0.00%
2022/03/21	0.4	305.00	23	303.50	303.50	-22.6	2,512	-0.90%
2022/03/18	3	308.83	288	310.88	306.50	-285	2,530	-11.26%	大賣/鉅額交易
2022/03/17	21	303.64	199	303.01	304.50	-178	2,439	-7.30%	大賣/鉅額交易
2022/03/16	1	295.50	8	295.38	293.50	-7	2,409	-0.29%
2022/03/15	267	293.16	4	292.25	291.50	263	2,446	10.75%	大買/鉅額交易
2022/03/14	9	300.22	11	304.18	303.00	-2	2,467	-0.08%
2022/03/11	14	305.50	9.1	305.45	305.50	4.9	2,513	0.20%
2022/03/10	23.1	307.84	3.2	307.63	307.00	19.9	2,515	0.79%
2022/03/08	2	284.75	2	286.25	287.00	0	2,556	0.00%
2022/03/07	2	286.75	6.1	284.60	284.50	-4.1	2,646	-0.15%
2022/03/04	0	0.00	3	297.00	296.00	-3	2,646	-0.11%
2022/03/03	57	299.45	6	300.34	300.00	51	2,683	1.90%
2022/03/02	19	299.84	3	298.17	300.00	16	2,690	0.60%
2022/03/01	10	294.75	227	294.80	294.50	-217	2,687	-8.08%	大賣/鉅額交易
2022/02/25	0	0.00	4	291.88	291.50	-4	2,710	-0.15%
2022/02/24	2	291.50	6	289.25	288.00	-4	2,757	-0.15%
2022/02/23	3	299.83	1	295.50	299.00	2	2,762	0.07%
2022/02/22	1	294.00	0	0.00	290.50	1	2,794	0.04%
2022/02/18	1	293.00	1	294.50	298.50	0	3,020	0.00%
2022/02/17	0	0.00	1	296.50	294.50	-1	3,047	-0.03%
2022/02/16	0	0.00	4	296.75	296.00	-4	3,107	-0.13%
2022/02/15	6	294.00	0	293.00	293.00	6	3,126	0.19%
2022/02/14	2	291.00	37	290.03	290.00	-35	3,163	-1.11%
2022/02/11	32	298.98	0	0.00	298.00	32	3,197	1.00%
2022/02/10	0	0.00	5	289.01	289.00	-5	3,224	-0.16%
2022/02/09	9	292.88	3	292.32	293.00	6	3,278	0.18%
2022/02/08	0	288.00	0	0.00	288.00	0	3,375	0.00%
2022/01/26	0	0.00	17	284.15	282.50	-17	3,459	-0.49%
2022/01/25	1.2	282.67	8.5	282.47	282.00	-7.3	3,526	-0.21%
2022/01/24	0	0.00	5	285.40	287.00	-5	3,580	-0.14%
2022/01/21	1	287.50	8	285.63	285.00	-7	3,690	-0.19%
2022/01/20	1	293.50	7	286.79	293.50	-6	3,782	-0.16%
2022/01/19	2	291.50	3	287.67	287.00	-1	3,804	-0.03%
2022/01/18	6.1	295.80	5	293.10	294.00	1.1	3,849	0.03%
2022/01/17	8	289.50	4	289.75	294.50	4	3,858	0.10%
2022/01/14	2	276.25	5	277.20	285.50	-3	3,860	-0.08%
2022/01/13	5	285.10	1	278.00	280.50	4	3,931	0.10%
2022/01/12	1	286.50	12	288.63	286.50	-11	3,910	-0.28%
2022/01/11	0	0.00	9	298.11	297.00	-9	3,877	-0.23%
2022/01/10	2	298.00	4	305.25	307.00	-2	3,866	-0.05%
2022/01/07	1	300.00	4	299.00	300.00	-3	3,861	-0.08%
2022/01/05	7	308.71	1	309.50	306.00	6	3,848	0.16%
2022/01/04	10	316.60	0	0.00	317.00	10	3,814	0.26%
2022/01/03	0	0.00	3	318.50	321.00	-3	3,797	-0.08%
2021/12/30	1	322.50	3	321.33	320.00	-2	3,809	-0.05%
2021/12/29	0	0.00	0.1	320.92	319.50	-0.1	3,825	0.00%
2021/12/28	0.1	324.42	5	320.50	322.00	-4.9	3,868	-0.13%
2021/12/27	0	0.00	1	321.00	320.50	-1	3,900	-0.03%
2021/12/24	4	326.13	0	0.00	320.50	4	3,935	0.10%
2021/12/23	7	321.21	0	0.00	320.50	7	3,951	0.18%
2021/12/22	6	333.50	5	320.00	321.50	1	3,997	0.03%
2021/12/21	3	325.00	8	320.19	325.50	-5	3,980	-0.13%
2021/12/20	15	324.73	49	329.82	323.00	-34	3,956	-0.86%
2021/12/17	49	333.37	28	327.05	332.00	21	3,915	0.54%
2021/12/16	30	321.67	11.1	315.59	324.00	18.9	3,764	0.50%
2021/12/15	17	302.65	0.1	304.00	305.00	16.9	3,654	0.46%
2021/12/14	0.1	290.00	6	292.58	289.50	-5.9	3,658	-0.16%
2021/12/13	2	302.50	5	302.70	301.50	-3	3,658	-0.08%
2021/12/10	0	0.00	2	300.00	300.00	-2	3,706	-0.05%
2021/12/09	0.1	302.58	16	304.13	301.00	-15.9	3,716	-0.43%
2021/12/08	14	308.93	22	308.84	311.00	-8	3,699	-0.22%
2021/12/07	3	306.33	8.1	305.65	306.00	-5.1	3,700	-0.14%
2021/12/06	15	299.17	9	298.00	298.50	6	3,703	0.16%
2021/12/03	14	299.36	13	299.81	298.00	1	3,750	0.03%
2021/12/02	5	298.20	6	296.75	298.00	-1	3,762	-0.03%
2021/12/01	22	292.93	21	288.14	292.50	1	3,835	0.03%
2021/11/30	5	282.20	1	282.00	280.50	4	3,814	0.10%
2021/11/29	2	273.75	7	265.57	277.50	-5	3,903	-0.13%
2021/11/26	2	276.50	11	276.23	276.00	-9	3,945	-0.23%
2021/11/25	1	284.00	0	0.00	281.00	1	4,011	0.02%
2021/11/24	1	287.00	1	286.50	287.00	0	4,042	0.00%
2021/11/23	1	285.00	5	280.70	281.50	-4	4,097	-0.10%
2021/11/22	1	294.00	24	294.63	293.50	-23	4,133	-0.56%
2021/11/19	1.1	290.00	13	292.23	292.00	-11.9	4,185	-0.28%
2021/11/18	8	298.63	28	298.32	295.00	-20	4,226	-0.47%
2021/11/17	73	293.74	9	292.11	294.50	64	4,156	1.54%
2021/11/16	8	283.13	3	281.54	279.50	5	4,088	0.12%
2021/11/15	2	282.50	0	283.50	282.00	2	4,145	0.05%
2021/11/12	0	0.00	6	275.58	275.00	-6	4,275	-0.14%
2021/11/11	11	274.55	7	277.50	273.50	4	4,337	0.09%
2021/11/10	1	275.00	6	276.92	277.00	-5	4,362	-0.11%
2021/11/09	8	274.88	4	276.00	274.50	4	4,386	0.09%
2021/11/08	5	270.60	16	269.38	269.00	-11	4,397	-0.25%
2021/11/05	27	267.06	6	264.08	267.00	21	4,471	0.47%
2021/11/04	18	257.89	2	251.50	258.00	16	4,509	0.35%
2021/11/03	13	252.54	34	247.53	251.50	-21	4,568	-0.46%
2021/11/02	2	253.00	44	244.27	241.50	-42	4,599	-0.91%
2021/11/01	1	259.50	28	258.21	256.50	-27	4,606	-0.59%
2021/10/29	17	272.15	14	267.18	266.50	3	4,638	0.06%
2021/10/28	40	264.50	4.2	265.37	262.00	35.9	4,625	0.78%
2021/10/27	14.2	254.81	1	252.00	255.50	13.2	4,724	0.28%
2021/10/26	14	252.14	0	0.00	250.00	14	4,991	0.28%
2021/10/22	5	245.50	0	0.00	246.00	5	5,276	0.09%
2021/10/21	26	250.17	6	247.17	238.50	20	5,459	0.37%
2021/10/20	17	235.09	3	236.00	239.50	14	5,474	0.26%
2021/10/15	0	0.00	20	229.00	229.50	-20	5,886	-0.34%
2021/10/14	0	219.00	0	0.00	224.00	0	5,979	0.00%
2021/10/13	0	0.00	6	219.00	219.00	-6	6,072	-0.10%
2021/10/12	1	226.50	0	0.00	226.50	1	6,150	0.02%
2021/10/07	13	235.73	0	0.00	236.00	13	6,198	0.21%
2021/10/06	2	226.00	1	235.00	226.50	1	6,219	0.02%
2021/10/05	1	222.50	0	0.00	234.00	1	6,220	0.02%
2021/10/04	2	227.75	9	227.94	225.50	-7	6,212	-0.11%
2021/10/01	2	242.00	0	0.00	238.50	2	6,222	0.03%
2021/09/30	1	244.00	1	241.50	244.00	0	6,236	0.00%
2021/09/29	1	240.00	22	238.93	238.00	-21	6,259	-0.34%
2021/09/28	4	252.63	0	0.00	251.50	4	6,289	0.06%
2021/09/27	1	261.00	11	257.23	261.00	-10	6,334	-0.16%
2021/09/24	2	259.50	9	259.50	259.50	-7	6,423	-0.11%
2021/09/23	8	255.58	1	256.50	255.50	7	6,562	0.11%
2021/09/22	3	256.00	7.1	258.02	260.00	-4.1	6,609	-0.06%
2021/09/17	1.1	267.80	1	263.00	268.00	0.1	6,628	0.00%
2021/09/16	2	263.00	2	264.00	262.00	0	6,603	0.00%
2021/09/15	5	258.30	4	256.25	259.00	1	6,598	0.02%
2021/09/14	1	265.00	29	261.41	265.00	-28	6,601	-0.42%
2021/09/13	1	265.51	19	267.29	264.00	-18	6,631	-0.27%
2021/09/10	28	273.05	11	265.59	273.00	17	6,664	0.26%
2021/09/09	8	271.94	1	267.50	267.50	7	6,652	0.11%
2021/09/08	41	266.04	10	264.15	263.50	31	6,629	0.47%
2021/09/07	33	264.62	5	263.30	261.00	28	6,637	0.42%
2021/09/06	6	263.33	145	262.05	256.00	-139	6,635	-2.09%	大賣/鉅額交易
2021/09/03	6	286.50	5	282.30	279.50	1	6,547	0.02%
2021/09/02	7	285.79	49	294.89	284.50	-42	6,613	-0.64%
2021/09/01	31	298.08	25	291.44	300.00	6	6,627	0.09%
2021/08/31	5	299.50	1	301.50	295.00	4	6,708	0.06%
2021/08/30	1	301.00	2	301.25	301.00	-1	6,707	-0.01%
2021/08/27	3	295.83	3	296.67	299.00	0	6,736	0.00%
2021/08/26	4	309.50	24	307.85	300.50	-20	6,732	-0.30%
2021/08/25	5	311.60	17	309.68	309.00	-12	6,766	-0.18%
2021/08/24	57	318.40	76	319.79	314.00	-19	6,874	-0.28%
2021/08/23	12	336.08	1	328.00	332.50	11	6,958	0.16%
2021/08/20	3	323.83	2	317.25	323.50	1	7,014	0.01%
2021/08/19	20	332.70	46	321.24	314.50	-26	7,030	-0.37%
2021/08/18	48	329.13	19	313.27	335.00	29	7,063	0.41%
2021/08/17	2	333.76	52	336.10	327.50	-50	7,098	-0.70%
2021/08/16	6	346.74	37	338.64	352.00	-31	7,156	-0.43%
2021/08/13	2	359.50	40.1	361.00	350.00	-38.1	7,179	-0.53%
2021/08/12	8.1	368.97	3	373.67	369.50	5.1	7,299	0.07%
2021/08/11	15	373.40	144	363.34	365.00	-129	7,450	-1.73%	大賣/鉅額交易
2021/08/10	42	379.54	19	376.95	379.50	23	7,468	0.31%
2021/08/09	10	379.97	68	378.41	363.50	-58	7,435	-0.78%
2021/08/06	38	390.16	23	385.24	393.00	15	7,460	0.20%
2021/08/05	88	392.38	62.2	389.46	389.00	25.9	7,524	0.34%
2021/08/04	24.2	391.00	6	382.00	393.50	18.2	7,638	0.24%
2021/08/03	3	397.00	11	395.41	391.50	-8	7,642	-0.10%
2021/08/02	6	403.33	44.1	405.05	398.50	-38.1	7,647	-0.50%
2021/07/30	110.1	393.69	14.1	384.82	384.00	96	7,545	1.27%	大買/
2021/07/29	36.1	354.63	33	352.70	367.50	3.1	7,392	0.04%
2021/07/28	12	354.96	25	360.12	344.00	-13	7,293	-0.18%
2021/07/27	88	375.21	75	374.94	382.00	13	7,221	0.18%
2021/07/26	10	362.65	5	351.40	366.50	5	7,111	0.07%
2021/07/23	29	335.74	112	332.36	333.50	-83	7,111	-1.17%	大賣/
2021/07/22	29	332.86	30	323.27	335.00	-1	7,145	-0.01%
2021/07/21	41	313.56	20	313.15	314.00	21	7,007	0.30%
2021/07/20	39	305.26	34	304.41	303.00	5	7,035	0.07%
2021/07/19	20	317.18	6	317.08	318.00	14	7,030	0.20%
2021/07/16	18	316.67	4	315.88	311.50	14	7,035	0.20%
2021/07/15	12	300.08	3	304.17	307.50	9	7,023	0.13%
2021/07/14	3	297.83	3	302.67	300.00	0	7,092	0.00%
2021/07/13	5	302.00	1	304.00	298.50	4	7,101	0.06%
2021/07/12	4	319.00	0	0.00	311.00	4	7,101	0.06%
2021/07/09	40	315.83	10	311.40	314.50	30	7,116	0.42%
2021/07/08	43	317.34	1	323.00	314.00	42	7,129	0.59%
2021/07/07	14	315.82	21	315.21	314.00	-7	7,114	-0.10%
2021/07/06	15	316.07	181	317.48	318.50	-166	7,118	-2.33%	大賣/鉅額交易
2021/07/05	15	318.60	212	317.54	319.50	-197	7,090	-2.78%	大賣/鉅額交易
2021/07/02	21	310.74	2	310.50	310.50	19	7,089	0.27%
2021/07/01	35	304.03	10	304.20	302.50	25	7,069	0.35%
2021/06/30	34	308.87	8	305.00	313.00	26	7,006	0.37%
2021/06/29	369	291.10	0	292.50	288.00	369	6,862	5.38%	大買/鉅額交易
2021/06/28	5	291.00	0	0.00	291.00	5	6,829	0.07%
2021/06/25	3	286.17	7.1	284.01	285.00	-4.1	6,803	-0.06%
2021/06/24	1	281.50	1	282.00	283.50	0	6,817	0.00%
2021/06/23	10	281.40	4	281.63	284.50	6	6,836	0.09%
2021/06/22	5	276.30	0	0.00	272.50	5	6,836	0.07%
2021/06/21	23	275.22	51	276.15	276.50	-28	6,795	-0.41%
2021/06/18	2	288.25	4	287.75	285.00	-2	6,789	-0.03%
2021/06/17	5	287.80	5.1	288.47	291.50	-0.1	6,809	0.00%
2021/06/16	0	0.00	7	293.79	288.50	-7	6,891	-0.10%
2021/06/15	6	294.58	8	292.94	298.00	-2	6,932	-0.03%
2021/06/11	0	0.00	0.2	289.50	291.50	-0.2	6,944	0.00%
2021/06/10	4	297.00	6.2	299.26	292.00	-2.2	7,063	-0.03%
2021/06/09	18.4	289.33	2.1	286.67	292.00	16.3	6,988	0.23%
2021/06/08	8.2	287.18	5.7	289.77	284.00	2.5	6,906	0.04%
2021/06/07	1	279.50	5	277.10	281.50	-4	6,779	-0.06%
2021/06/04	6	284.33	0	0.00	282.50	6	6,695	0.09%
2021/06/03	17.2	278.65	1	282.00	277.00	16.2	6,647	0.24%
2021/06/02	15	277.57	25	280.90	274.00	-10	6,584	-0.15%
2021/06/01	14.5	289.00	10	290.35	287.00	4.5	6,507	0.07%
2021/05/31	25.1	280.47	26	280.87	288.50	-0.9	6,388	-0.01%
2021/05/28	14	266.54	10	271.45	266.00	4	6,354	0.06%
2021/05/27	11	260.95	10	264.60	256.50	1	6,303	0.02%
2021/05/26	2	258.25	6	263.00	260.00	-4	6,397	-0.06%
2021/05/25	13	275.46	105.4	278.16	270.00	-92.4	6,366	-1.45%	大賣/
2021/05/24	25	250.80	3	253.67	261.00	22	6,170	0.36%
2021/05/21	10	238.00	2	236.75	240.00	8	6,019	0.13%
2021/05/20	7	245.43	48.4	248.54	234.50	-41.4	5,941	-0.70%
2021/05/19	37	251.76	17	239.44	260.00	20	5,755	0.35%
2021/05/18	21.2	236.08	5	240.60	238.00	16.2	5,525	0.29%
2021/05/17	22	233.55	16	227.09	225.00	6	5,407	0.11%
2021/05/14	35	237.34	49	238.28	234.00	-14	5,313	-0.26%
2021/05/13	115	230.17	10	227.75	229.00	105	5,167	2.03%	大買/鉅額交易
2021/05/12	22.4	215.81	191	222.49	221.00	-168.6	5,022	-3.36%	大賣/鉅額交易
2021/05/11	12	236.42	629	239.33	236.00	-617	4,829	-12.78%	大賣/鉅額交易
2021/05/10	0	0.00	35	273.91	262.00	-35	4,745	-0.74%
2021/05/07	39	273.18	10	268.25	279.50	29	4,646	0.62%
2021/05/06	14	259.57	17	262.71	257.50	-3	4,543	-0.07%
2021/05/05	110.1	285.63	12	278.42	275.00	98.1	4,395	2.23%	大買/
2021/05/04	18.1	309.02	31	297.87	303.50	-12.9	4,306	-0.30%
2021/05/03	22	314.95	139	312.09	311.50	-117	4,231	-2.76%	大賣/鉅額交易
2021/04/29	30	331.62	27	326.52	314.50	3	4,165	0.07%
2021/04/28	24	329.25	71	329.73	326.50	-47	4,074	-1.15%
2021/04/27	14	312.18	1	310.00	309.50	13	3,885	0.33%
2021/04/26	3	315.17	36	307.18	317.50	-33	3,835	-0.86%
2021/04/23	43	292.95	3	293.50	300.00	40	3,752	1.07%
2021/04/22	13	281.85	32	285.81	273.00	-19	3,717	-0.51%
2021/04/21	23	270.15	18	271.14	276.50	5	3,642	0.14%
2021/04/20	36	267.14	3	255.67	261.00	33	3,656	0.90%
2021/04/19	61	251.27	5.2	255.16	247.00	55.9	3,569	1.56%
2021/04/16	57	244.32	37	243.58	245.50	20	3,584	0.56%
2021/04/15	9.1	238.28	1	237.00	237.00	8.1	3,576	0.23%
2021/04/14	2	222.00	8	219.25	227.00	-6	3,562	-0.17%
2021/04/13	5	235.50	6	236.58	232.00	-1	3,549	-0.03%
2021/04/12	5	240.90	20	242.18	235.50	-15	3,591	-0.42%
2021/04/09	1	254.00	17	253.26	253.50	-16	3,558	-0.45%
2021/04/08	17.1	266.53	0	0.00	256.50	17.1	3,553	0.48%
2021/04/07	2	253.00	2	247.50	253.00	0	3,483	0.00%
2021/04/06	8	244.88	64	240.50	243.00	-56	3,490	-1.60%
2021/04/01	2	238.25	5	236.80	233.50	-3	3,549	-0.08%
2021/03/31	17	241.32	1	246.00	239.00	16	3,541	0.45%
2021/03/30	0	0.00	15	240.33	239.00	-15	3,532	-0.42%
2021/03/29	14	240.14	6	237.75	242.00	8	3,543	0.23%
2021/03/26	13	236.77	71	237.21	236.00	-58	3,604	-1.61%
2021/03/25	30	237.35	10	233.55	235.50	20	3,622	0.55%
2021/03/24	1	232.00	1	233.00	233.50	0	3,630	0.00%
2021/03/23	3	240.00	3	234.50	230.50	0	3,649	0.00%
2021/03/22	2	240.50	2	247.25	239.00	0	3,672	0.00%
2021/03/19	65	243.57	6	241.17	243.50	59	3,623	1.63%
2021/03/18	1	239.50	7	231.50	235.00	-6	3,529	-0.17%
2021/03/17	10	226.70	19	225.11	223.00	-9	3,487	-0.26%
2021/03/16	127	223.48	262.2	214.81	227.00	-135.2	3,396	-3.98%	大買/大賣/鉅額交易
2021/03/15	3	211.00	1	206.50	211.00	2	3,219	0.06%
2021/03/12	5	204.80	0.1	201.00	203.00	5	3,156	0.16%
2021/03/11	3.1	195.98	74	195.48	195.00	-71	3,128	-2.27%
2021/03/10	0	0.00	2	192.00	190.00	-2	3,098	-0.06%
2021/03/09	1	191.00	0	0.00	190.00	1	3,097	0.03%
2021/03/08	5	198.90	4.1	200.00	196.50	0.9	3,071	0.03%
2021/03/05	2.1	197.16	3	197.67	200.00	-0.9	3,046	-0.03%
2021/03/04	19	202.29	16	205.69	201.50	3	2,995	0.10%
2021/03/03	1	198.00	33	203.77	208.00	-32	2,919	-1.10%
2021/03/02	0	0.00	1.1	212.50	212.50	-1.1	2,772	-0.04%
2021/02/26	38	192.54	12	193.54	193.50	26	2,719	0.96%
2021/02/25	1	181.00	18	183.31	192.50	-17	2,535	-0.67%
2021/02/24	21	176.93	0	0.00	175.00	21	2,448	0.86%
2021/02/23	6	172.00	0	0.00	173.50	6	2,411	0.25%
2021/02/19	2	174.00	0	0.00	175.00	2	2,392	0.08%
2021/02/18	3	171.83	0.1	174.00	173.50	3	2,384	0.12%
2021/02/17	5.1	174.51	5	171.70	175.50	0.1	2,378	0.00%
2021/02/05	3	167.00	24	166.42	168.00	-21	2,337	-0.90%
2021/02/02	1	162.50	5	163.80	163.00	-4	2,317	-0.17%
2021/01/29	2	164.00	2	162.50	160.50	0	2,312	0.00%
2021/01/28	2	166.00	0	0.00	165.50	2	2,295	0.09%
2021/01/27	0	0.00	1	170.50	170.00	-1	2,285	-0.04%
2021/01/26	0	0.00	1	170.00	167.50	-1	2,279	-0.04%
2021/01/25	3.1	171.85	24	173.75	171.50	-20.9	2,264	-0.92%
2021/01/22	27	176.94	2	172.00	178.00	25	2,231	1.12%
2021/01/21	2	169.75	1	172.00	171.50	1	2,189	0.05%
2021/01/20	0	0.00	6	171.75	170.00	-6	2,158	-0.28%
2021/01/18	8	177.13	0	0.00	177.00	8	2,101	0.38%
2021/01/15	1	176.50	2	173.25	175.00	-1	2,070	-0.05%
2021/01/14	2	174.50	1	173.50	172.00	1	2,011	0.05%
2021/01/13	2	167.75	7	168.50	170.50	-5	1,965	-0.25%
2021/01/11	12	168.25	12	168.75	166.50	0	1,834	0.00%
2021/01/08	0	0.00	4	165.25	165.00	-4	1,761	-0.23%
2021/01/07	0	0.00	2	164.00	165.00	-2	1,717	-0.12%
2021/01/06	0	0.00	31	164.23	163.50	-31	1,680	-1.84%
2021/01/05	20	167.25	2	165.00	167.00	18	1,638	1.10%
2021/01/04	2	160.50	0	0.00	163.00	2	1,561	0.13%
2020/12/31	14	162.50	2	162.00	162.50	12	1,530	0.78%
2020/12/30	0	0.00	4	161.63	161.50	-4	1,494	-0.27%
2020/12/29	3	163.33	5	162.30	161.00	-2	1,469	-0.14%
2020/12/28	8	163.25	3	165.33	164.00	5	1,398	0.36%
2020/12/25	1	159.00	0	0.00	159.00	1	1,290	0.08%
2020/12/24	13	160.69	4	161.88	160.00	9	1,257	0.72%
2020/12/23	10	157.75	6	157.83	158.50	4	1,215	0.33%
2020/12/22	88	159.74	6	159.25	154.50	82	1,175	6.97%
2020/12/21	115	154.73	20	154.48	156.00	95	1,081	8.78%	大買/
2020/12/18	6	152.33	4	153.37	153.50	2	1,012	0.20%
2020/12/17	5	149.50	7.2	148.88	150.00	-2.2	948	-0.23%
2020/12/16	11.2	149.48	12	148.50	147.50	-0.8	910	-0.09%
2020/12/15	0	0.00	2.1	143.95	143.00	-2.1	814	-0.26%
2020/12/14	8	144.56	9	142.17	141.00	-1	787	-0.13%
2020/12/11	17	145.56	5	146.20	145.00	12	761	1.58%
2020/12/08	2	142.00	0	0.00	140.00	2	672	0.30%
2020/12/07	1	138.50	251	138.97	141.00	-250	660	-37.88%	大賣/鉅額交易
2020/12/04	0	0.00	1.1	137.73	137.50	-1.1	642	-0.17%
2020/12/03	0	0.00	1	138.50	137.00	-1	638	-0.16%
2020/12/02	0	0.00	30	138.50	138.50	-30	643	-4.66%
2020/12/01	0	0.00	110	140.05	140.50	-110	646	-17.00%	大賣/鉅額交易
2020/11/24	1	139.00	0.1	139.00	138.00	1	765	0.12%
2020/11/18	0	0.00	0.2	138.00	137.50	-0.2	824	-0.02%
2020/11/17	0	0.00	1	135.50	136.00	-1	827	-0.12%
2020/11/16	0	0.00	1	137.50	137.00	-1	853	-0.12%
2020/11/10	2	133.50	0	0.00	132.00	2	863	0.23%
2020/11/09	1	133.50	0.1	133.50	132.50	0.9	863	0.10%
2020/11/06	0	0.00	1	130.50	129.50	-1	862	-0.12%
2020/10/30	1	126.00	0	0.00	126.00	1	1,027	0.10%
2020/10/29	1	126.50	0	0.00	127.50	1	1,042	0.10%
2020/10/26	2	130.50	2	130.00	130.50	0	1,142	0.00%
2020/10/22	0	0.00	5	129.10	131.00	-5	1,185	-0.42%
2020/10/20	6	130.00	6	129.50	130.00	0	1,237	0.00%
2020/10/14	2	128.50	2	129.00	128.50	0	1,316	0.00%
2020/10/12	0	0.00	80	127.09	127.00	-80	1,345	-5.95%
2020/10/07	0.1	132.00	0	0.00	132.00	0.1	1,358	0.01%
2020/09/29	15	131.50	0	0.00	129.00	15	1,508	0.99%
2020/09/25	0	0.00	2	131.00	126.50	-2	1,651	-0.12%
2020/09/18	0	0.00	2	143.50	142.50	-2	1,688	-0.12%
2020/09/16	20	143.75	0	0.00	142.00	20	1,735	1.15%
2020/09/09	4	144.00	0	0.00	144.00	4	1,915	0.21%
2020/09/08	2	145.50	0	0.00	143.00	2	1,955	0.10%
2020/09/07	0	0.00	0.2	143.00	143.00	-0.2	1,997	-0.01%
2020/09/04	9	144.00	9	143.67	144.00	0	2,148	0.00%
2020/09/03	32	142.88	1	142.50	142.50	31	2,281	1.36%
2020/09/02	8	147.88	2	151.00	146.00	6	2,309	0.26%
2020/08/31	21	144.79	2	146.75	144.00	19	2,438	0.78%
2020/08/28	53	145.37	3	145.00	146.50	50	2,489	2.01%
2020/08/27	32	144.50	8	144.00	142.50	24	2,510	0.96%
2020/08/26	51	142.63	26	142.40	144.00	25	2,542	0.98%
2020/08/25	31	140.08	0	0.00	141.00	31	2,556	1.21%
2020/08/21	1	132.00	1	132.00	132.00	0	2,793	0.00%
2020/08/18	0	0.00	5	142.00	141.00	-5	2,913	-0.17%
2020/08/17	6	145.00	0	0.00	143.50	6	2,956	0.20%
2020/08/14	1	143.50	1	142.50	143.50	0	3,019	0.00%
2020/08/13	1	141.50	5	142.40	141.50	-4	3,106	-0.13%
2020/08/12	3	140.67	3	140.33	141.50	0	3,200	0.00%
2020/08/11	1	143.00	0	0.00	141.50	1	3,208	0.03%
2020/08/07	5	152.50	5	151.90	150.50	0	3,168	0.00%
2020/08/06	2	150.50	7	150.21	149.00	-5	3,121	-0.16%
2020/08/05	8	147.56	1	146.00	148.00	7	3,108	0.23%
2020/08/04	0	0.00	0.1	144.50	143.50	-0.1	3,131	0.00%
2020/08/03	0	0.00	1	143.50	144.00	-1	3,174	-0.03%
2020/07/31	13	148.58	1	150.00	150.00	12	3,178	0.38%
2020/07/29	0	0.00	2	147.00	147.00	-2	3,152	-0.06%
2020/07/27	0	0.00	14	152.64	151.50	-14	3,174	-0.44%
2020/07/24	0	0.00	28	157.43	155.50	-28	3,196	-0.88%
2020/07/23	34	159.78	1	159.50	159.50	33	3,178	1.04%
2020/07/22	0	0.00	9	157.39	157.50	-9	3,166	-0.28%
2020/07/21	6	158.50	6	157.00	156.50	0	3,173	0.00%
2020/07/20	0	0.00	10	157.50	158.00	-10	3,167	-0.32%
2020/07/17	3	159.83	1	158.00	157.00	2	3,173	0.06%
2020/07/15	8	157.94	5	159.50	155.50	3	3,179	0.09%
2020/07/14	4	156.50	4	155.63	156.50	0	3,192	0.00%
2020/07/13	0	0.00	7	155.29	155.50	-7	3,203	-0.22%
2020/07/10	2	156.00	14	155.50	155.00	-12	3,237	-0.37%
2020/07/09	25	160.64	0	0.00	159.50	25	3,225	0.78%
2020/07/08	0	0.00	5	156.50	156.50	-5	3,160	-0.16%
2020/07/07	24	159.56	1	166.00	157.50	23	3,150	0.73%
2020/07/06	4	159.25	7	159.29	162.50	-3	3,119	-0.10%
2020/07/03	0	0.00	1	158.00	156.00	-1	3,075	-0.03%
2020/07/02	0	0.00	4	157.00	157.00	-4	3,129	-0.13%
2020/07/01	6	157.17	1	156.50	156.50	5	3,160	0.16%
2020/06/30	10	154.35	0	0.00	154.00	10	3,162	0.32%
2020/06/29	0	0.00	2	154.25	154.00	-2	3,184	-0.06%
2020/06/24	0	0.00	3	153.33	155.00	-3	3,191	-0.09%
2020/06/23	6	157.92	8	156.19	156.50	-2	3,236	-0.06%
2020/06/22	0	0.00	1	157.50	156.00	-1	3,256	-0.03%
2020/06/19	0	0.00	9	153.78	153.00	-9	3,275	-0.27%
2020/06/18	1	156.00	5	155.90	156.00	-4	3,260	-0.12%
2020/06/17	9	157.11	33	156.80	157.00	-24	3,260	-0.74%
2020/06/16	31	156.27	5	154.80	156.00	26	3,262	0.80%
2020/06/15	7	153.00	5	153.40	151.00	2	3,277	0.06%
2020/06/12	7.1	154.46	6	153.00	156.50	1.1	3,297	0.03%
2020/06/11	44	161.38	50	158.95	155.50	-6	3,298	-0.18%
2020/06/10	45	158.05	34	157.91	159.00	11	3,196	0.34%
2020/06/09	63	151.00	4	151.75	151.50	59	3,126	1.89%
2020/06/08	21	155.74	85	156.75	154.00	-64	3,145	-2.03%
2020/06/05	130	153.24	4	154.88	155.50	126	3,046	4.14%	大買/鉅額交易
2020/06/04	4	150.50	4	150.00	150.50	0	3,019	0.00%
2020/06/03	42	154.10	34	153.50	153.50	8	2,996	0.27%
2020/06/02	45	153.04	21	154.00	152.00	24	2,976	0.81%
2020/06/01	6	153.42	0	0.00	153.00	6	3,016	0.20%
2020/05/29	1	154.00	22	152.66	152.00	-21	3,039	-0.69%
2020/05/28	74.1	158.93	91	157.73	155.50	-16.9	3,012	-0.56%
2020/05/27	33	151.80	5	149.10	150.00	28	2,838	0.99%
2020/05/26	3	151.00	4	150.50	148.00	-1	2,805	-0.04%
2020/05/25	1	148.50	1	146.50	147.50	0	2,732	0.00%
2020/05/22	0	0.00	7	145.71	143.00	-7	2,720	-0.26%
2020/05/21	4	149.63	2	150.00	149.50	2	2,692	0.07%
2020/05/20	3	147.17	3	148.67	147.00	0	2,648	0.00%
2020/05/19	106	150.36	8	148.81	152.00	98	2,576	3.80%	大買/
2020/05/18	5	143.30	31	138.61	138.50	-26	2,507	-1.04%
2020/05/15	0.1	142.00	0	0.00	142.00	0.1	2,504	0.00%
2020/05/14	1	146.00	0.1	144.00	143.00	1	2,510	0.04%
2020/05/13	0.1	150.00	0	0.00	148.50	0.1	2,525	0.00%
2020/05/12	6	147.50	6	148.50	147.50	0	2,569	0.00%
2020/05/11	5	152.70	1	154.50	149.50	4	2,596	0.15%
2020/05/08	2	149.00	3	146.50	148.50	-1	2,577	-0.04%
2020/05/07	2	141.75	2	142.00	144.50	0	2,526	0.00%
2020/05/06	3.1	142.98	0	0.00	142.00	3.1	2,509	0.12%
2020/05/05	0.1	144.50	0	0.00	142.50	0.1	2,498	0.00%
2020/05/04	0	0.00	1	143.50	144.00	-1	2,476	-0.04%
2020/04/30	5	145.00	2	144.50	146.50	3	2,455	0.12%
2020/04/29	0	0.00	2	140.25	139.00	-2	2,416	-0.08%
2020/04/28	3	136.00	0	0.00	136.50	3	2,385	0.13%
2020/04/27	0	0.00	3	136.00	136.00	-3	2,402	-0.12%
2020/04/24	0	0.00	1	136.00	135.50	-1	2,398	-0.04%
2020/04/23	0	0.00	2	133.75	134.50	-2	2,387	-0.08%
2020/04/22	1	128.50	1	129.00	132.00	0	2,371	0.00%
2020/04/17	0	0.00	1	136.50	132.50	-1	2,378	-0.04%
2020/04/16	0	0.00	10	131.50	133.00	-10	2,364	-0.42%
2020/04/15	11	134.36	3	134.67	133.00	8	2,349	0.34%
2020/04/14	7	132.00	7	131.00	132.50	0	2,332	0.00%
2020/04/13	1	130.50	1	130.50	129.00	0	2,336	0.00%
2020/04/10	1	131.50	1	129.50	131.50	0	2,333	0.00%
2020/04/08	1	131.00	0	0.00	132.50	1	2,296	0.04%
2020/04/07	1	133.00	2	134.00	133.00	-1	2,274	-0.04%
2020/04/06	0	0.00	2	124.00	127.00	-2	2,220	-0.09%
2020/03/31	1	117.00	0	0.00	118.00	1	2,175	0.05%
2020/03/27	2	118.50	3	118.67	117.50	-1	2,158	-0.05%
2020/03/26	1	112.50	300	113.18	114.50	-299	2,113	-14.14%	大賣/鉅額交易
2020/03/25	2	114.50	0	0.00	114.50	2	2,120	0.09%
2020/03/24	1	109.50	4	110.00	110.00	-3	2,090	-0.14%
2020/03/23	10	100.58	0	0.00	102.00	10	2,072	0.48%
2020/03/19	0	0.00	13	101.00	101.00	-13	2,023	-0.64%
2020/03/18	2	121.75	5	122.00	112.00	-3	1,984	-0.15%
2020/03/17	38	121.78	4	116.00	119.00	34	1,933	1.76%
2020/03/13	74	128.45	47	128.29	133.00	27	1,838	1.47%
2020/03/12	5	138.60	28	143.39	139.00	-23	1,783	-1.29%
2020/03/11	0	0.00	3	154.83	151.00	-3	1,737	-0.17%
2020/03/10	4	153.63	5	154.40	156.50	-1	1,731	-0.06%
2020/03/09	0	0.00	14	157.75	151.00	-14	1,696	-0.83%
2020/03/06	1	163.00	19	161.76	162.50	-18	1,661	-1.08%
2020/03/05	106	163.25	2	163.00	162.00	104	1,640	6.34%	大買/鉅額交易
2020/03/03	3	149.00	0	0.00	155.00	3	1,526	0.20%
2020/03/02	8	142.88	26	138.06	141.00	-18	1,528	-1.18%
2020/02/27	1	146.50	0.1	146.00	144.00	0.9	1,495	0.06%
2020/02/25	0	0.00	6	150.00	150.00	-6	1,496	-0.40%
2020/02/24	2	153.50	2	151.50	151.50	0	1,489	0.00%
2020/02/21	0	0.00	44.1	156.30	156.00	-44.1	1,473	-2.99%
2020/02/20	5	162.00	0	0.00	159.50	5	1,469	0.34%
2020/02/19	12.1	161.67	16	160.44	162.00	-3.9	1,485	-0.26%
2020/02/17	5	165.00	0	0.00	164.00	5	1,473	0.34%
2020/02/14	10	165.85	17	164.38	166.00	-7	1,477	-0.47%
2020/02/13	1	170.00	24	168.65	164.00	-23	1,480	-1.55%
2020/02/12	39	163.70	1	166.50	166.50	38	1,456	2.61%
2020/02/11	11	157.00	22	156.18	157.00	-11	1,439	-0.76%
2020/02/10	1	155.50	1	155.00	155.50	0	1,487	0.00%
2020/02/07	5	159.20	4	157.25	157.50	1	1,538	0.07%
2020/02/04	1	152.00	1	151.00	152.00	0	1,555	0.00%
2020/01/31	12	154.08	12	155.46	154.50	0	1,624	0.00%
2020/01/20	6	167.50	3	168.00	167.00	3	1,737	0.17%
2020/01/17	0	0.00	11	168.36	167.00	-11	1,762	-0.62%
2020/01/15	0	0.00	26	168.10	168.00	-26	1,809	-1.44%
2020/01/14	8	169.88	30	168.67	170.50	-22	1,852	-1.19%
2020/01/13	58	167.64	0	0.00	168.50	58	1,957	2.96%
2020/01/08	0	0.00	10	164.50	163.00	-10	2,010	-0.50%
2020/01/07	21	168.00	35	166.99	168.00	-14	2,032	-0.69%
2020/01/03	1	168.00	6	167.58	167.00	-5	2,067	-0.24%
2020/01/02	2	169.75	2	169.00	170.00	0	2,109	0.00%
2019/12/31	1	167.50	1	168.00	167.50	0	2,127	0.00%
2019/12/30	0	0.00	2	167.25	168.00	-2	2,226	-0.09%
2019/12/27	7	170.79	2	168.75	170.50	5	2,271	0.22%
2019/12/26	1	167.00	1	169.50	167.00	0	2,332	0.00%
2019/12/25	23	167.48	23	168.89	168.50	0	2,338	0.00%
2019/12/24	8	167.56	0	0.00	166.50	8	2,346	0.34%
2019/12/23	1	170.00	77	172.60	170.00	-76	2,337	-3.25%
2019/12/20	71	173.77	5	170.00	173.00	66	2,325	2.84%
2019/12/18	21	168.69	0	0.00	167.50	21	2,298	0.91%
2019/12/17	100	169.85	1	169.00	169.00	99	2,306	4.29%
2019/12/16	0	0.00	4	169.50	170.00	-4	2,323	-0.17%
2019/12/13	1	171.00	0	0.00	170.50	1	2,384	0.04%
2019/12/12	1	171.00	0	0.00	167.50	1	2,441	0.04%
2019/12/11	2	168.50	11	169.50	168.50	-9	2,493	-0.36%
2019/12/10	2	171.25	3	170.17	171.00	-1	2,572	-0.04%
2019/12/09	0	0.00	19	171.50	171.00	-19	2,707	-0.70%
2019/12/06	4	176.00	11	174.73	176.00	-7	2,721	-0.26%
2019/12/04	0	0.00	4	170.00	169.00	-4	2,772	-0.14%
2019/12/03	0	0.00	1	169.00	169.50	-1	2,904	-0.03%
2019/12/02	2	167.50	16	166.84	166.50	-14	2,910	-0.48%
2019/11/29	0	0.00	33	168.73	169.00	-33	2,942	-1.12%
2019/11/28	0	0.00	0.1	178.00	174.00	-0.1	2,974	0.00%
2019/11/27	36	176.89	1	177.00	178.00	35	2,989	1.17%
2019/11/26	0	0.00	0.1	172.00	172.50	-0.1	2,983	0.00%
2019/11/25	0.1	172.50	0	0.00	173.00	0.1	3,003	0.00%
2019/11/22	5	171.00	5	170.10	171.00	0	3,022	0.00%
2019/11/21	11.1	168.64	12	165.71	170.00	-0.9	3,064	-0.03%
2019/11/20	1	168.00	12	168.83	168.00	-11	3,109	-0.35%
2019/11/19	16	170.47	14.1	170.57	169.50	1.9	3,177	0.06%
2019/11/18	17	170.29	12	169.88	170.00	5	3,235	0.15%
2019/11/15	10	166.20	11	165.59	166.00	-1	3,416	-0.03%
2019/11/14	1.2	165.50	14	166.43	165.50	-12.8	3,500	-0.36%
2019/11/13	16	168.50	8	167.50	168.00	8	3,525	0.23%
2019/11/12	10	169.01	0	0.00	172.50	10	3,555	0.28%
2019/11/11	0	0.00	13	163.73	164.50	-13	3,555	-0.37%
2019/11/08	11	172.41	7	170.29	170.00	4	3,568	0.11%
2019/11/07	0	0.00	181	169.27	172.00	-181	3,572	-5.07%	大賣/鉅額交易
2019/11/06	21	177.19	23.1	182.42	175.50	-2.1	3,547	-0.06%
2019/11/05	4	179.50	4	181.50	181.00	0	3,536	0.00%
2019/11/04	0.3	181.50	0.1	181.50	181.50	0.3	3,568	0.01%
2019/11/01	1.1	183.50	0	0.00	183.50	1.1	3,571	0.03%
2019/10/31	0	0.00	39	182.15	182.00	-39	3,576	-1.09%
2019/10/30	0.1	188.50	0	0.00	188.00	0.1	3,537	0.00%
2019/10/29	1	190.50	17	191.47	188.50	-16	3,583	-0.45%
2019/10/28	57	194.03	19	188.16	194.50	38	3,545	1.07%
2019/10/25	2	185.25	6	184.68	185.00	-4	3,470	-0.12%
2019/10/24	1.1	183.00	1	184.00	184.50	0.1	3,465	0.00%
2019/10/23	2	180.00	0	0.00	180.00	2	3,461	0.06%
2019/10/22	3	182.00	19	178.63	183.00	-16	3,489	-0.46%
2019/10/21	13	190.00	12	185.38	177.50	1	3,476	0.03%
2019/10/18	17	184.00	16	180.31	181.50	1	3,391	0.03%
2019/10/17	1	176.50	0	0.00	179.00	1	3,356	0.03%
2019/10/15	20	179.48	30	179.05	176.50	-10	3,435	-0.29%
2019/10/14	0	0.00	5	176.50	176.00	-5	3,465	-0.14%
2019/10/09	2	175.00	2	176.25	174.00	0	3,480	0.00%
2019/10/08	0	176.00	31	175.24	175.00	-31	3,501	-0.89%
2019/10/07	1	179.50	6	182.00	179.50	-5	3,551	-0.14%
2019/10/04	21	180.62	46	178.36	183.00	-25	3,546	-0.70%
2019/10/03	68	176.01	22	170.43	177.00	46	3,465	1.33%
2019/10/02	25	173.86	13	174.96	170.50	12	3,438	0.35%
2019/10/01	14	169.71	12	170.50	171.00	2	3,375	0.06%
2019/09/27	0	0.00	5	167.00	166.50	-5	3,391	-0.15%
2019/09/26	15	170.00	0	0.00	170.00	15	3,409	0.44%
2019/09/25	4	172.00	4	173.25	174.50	0	3,468	0.00%
2019/09/24	1	174.50	1	176.00	171.50	0	3,555	0.00%
2019/09/20	5	171.60	6	173.00	174.00	-1	3,578	-0.03%
2019/09/19	1	171.00	0	0.00	171.00	1	3,587	0.03%
2019/09/18	3	168.33	51	169.83	169.00	-48	3,576	-1.34%
2019/09/17	15	176.73	20	175.50	174.50	-5	3,519	-0.14%
2019/09/16	40	179.44	39	177.06	174.50	1	3,476	0.03%
2019/09/12	13	177.00	17	177.00	178.00	-4	3,450	-0.12%
2019/09/11	32	176.38	26	176.92	174.00	6	3,446	0.17%
2019/09/10	12	165.25	0	0.00	164.00	12	3,438	0.35%
2019/09/09	0	0.00	10.1	166.49	164.50	-10.1	3,491	-0.29%
2019/09/06	30	165.00	2	164.01	165.00	28	3,514	0.80%
2019/09/05	125	160.69	0	0.00	164.00	125	3,564	3.51%	大買/鉅額交易
2019/09/04	3	154.51	0	0.00	154.50	3	3,461	0.09%
2019/09/03	11	153.86	13	155.38	153.50	-2	3,516	-0.06%
2019/09/02	6	158.42	3	157.67	158.00	3	3,536	0.08%
2019/08/30	30	160.67	20	159.50	162.00	10	3,525	0.28%
2019/08/29	2	160.00	4.1	162.30	158.50	-2.1	3,568	-0.06%
2019/08/28	2	158.25	9	158.67	161.00	-7	3,608	-0.19%
2019/08/27	25	162.78	26.1	163.28	160.50	-1.1	3,630	-0.03%
2019/08/26	12.2	157.96	28	156.59	158.50	-15.8	3,671	-0.43%
2019/08/23	1	163.46	1	166.00	162.00	0	3,647	0.00%
2019/08/22	48	166.78	6.1	166.33	167.00	41.9	3,616	1.16%
2019/08/21	38	165.13	9.1	164.66	164.00	28.9	3,559	0.81%
2019/08/20	81	163.62	55	164.23	162.50	26	3,532	0.74%
2019/08/19	15	156.23	7	155.29	158.00	8	3,401	0.24%
2019/08/16	0.1	144.00	0	0.00	144.00	0.1	3,343	0.00%
2019/08/15	0	0.00	25	142.16	144.50	-25	3,412	-0.73%
2019/08/14	1	144.00	2	143.25	140.50	-1	3,452	-0.03%
2019/08/13	14	141.82	3	140.00	141.50	11	3,561	0.31%
2019/08/12	0	0.00	15	140.97	140.50	-15	3,602	-0.42%
2019/08/08	1	139.00	1	138.50	140.50	0	3,614	0.00%
2019/08/07	41	136.62	36	136.10	136.50	5	3,610	0.14%
2019/08/06	0	0.00	29	127.59	132.00	-29	3,596	-0.81%
2019/08/05	1	134.50	34	135.03	134.50	-33	3,560	-0.93%
2019/08/01	0	0.00	25	136.32	138.50	-25	3,594	-0.70%
2019/07/31	1	136.50	0	0.00	136.50	1	3,615	0.03%
2019/07/30	1	139.00	12	138.83	139.00	-11	3,637	-0.30%
2019/07/26	1	142.00	3	140.17	142.00	-2	3,683	-0.05%
2019/07/25	42	138.40	1	139.50	139.00	41	3,713	1.10%
2019/07/23	0	0.00	8	140.31	140.00	-8	3,673	-0.22%
2019/07/22	1	142.00	13	142.27	142.00	-12	3,666	-0.33%
2019/07/19	0	0.00	21	142.10	145.00	-21	3,637	-0.58%
2019/07/18	0	0.00	49	142.02	140.00	-49	3,661	-1.34%
2019/07/17	40	146.48	104	144.53	144.00	-64	3,637	-1.76%	大賣/
2019/07/16	131	144.53	38.1	145.00	145.50	93	3,555	2.61%	大買/
2019/07/15	1	139.50	0.1	146.00	141.00	1	3,489	0.03%
2019/07/12	8	145.06	2.1	145.98	145.50	5.9	3,468	0.17%
2019/07/11	3.1	142.37	2	141.25	144.00	1.1	3,420	0.03%
2019/07/10	0.1	138.00	0	0.00	138.00	0.1	3,334	0.00%
2019/07/09	1	136.50	1	135.00	136.50	0	3,325	0.00%
2019/07/08	1	136.50	1	138.00	135.00	0	3,331	0.00%
2019/07/05	1	135.50	15	135.00	135.00	-14	3,351	-0.42%
2019/07/04	1	136.00	1	138.00	136.00	0	3,367	0.00%
2019/07/03	3	136.00	9	136.17	135.00	-6	3,394	-0.18%
2019/07/01	107	137.51	2.1	137.02	137.50	104.9	3,320	3.16%	大買/鉅額交易
2019/06/28	0	0.00	0.1	132.00	130.00	-0.1	3,279	0.00%
2019/06/27	0.1	133.00	0	0.00	133.50	0.1	3,279	0.00%
2019/06/26	0.1	131.00	0	0.00	131.00	0.1	3,271	0.00%
2019/06/25	20	130.50	20	133.38	130.00	0	3,253	0.00%
2019/06/24	1	132.00	1	131.00	132.50	0	3,262	0.00%
2019/06/20	4	136.13	1	135.00	135.50	3	3,286	0.09%
2019/06/19	15	135.50	23	134.35	135.50	-8	3,267	-0.24%
2019/06/18	1	133.50	6	132.92	132.00	-5	3,219	-0.16%
2019/06/17	15	138.37	5	137.50	139.50	10	3,122	0.32%
2019/06/14	4	135.13	9	135.44	134.50	-5	3,062	-0.16%
2019/06/13	256	133.55	1	132.00	132.00	255	3,052	8.35%	大買/鉅額交易
2019/06/12	13	132.23	42	130.64	131.50	-29	3,045	-0.95%
2019/06/11	5	137.00	60	133.10	131.00	-55	3,117	-1.76%
2019/06/10	31	136.61	5	134.60	138.00	26	3,118	0.83%
2019/06/06	4	130.75	4	131.13	131.00	0	3,121	0.00%
2019/06/05	32	132.81	75	131.71	133.50	-43	3,167	-1.36%
2019/06/04	2	128.50	11	128.14	129.00	-9	3,163	-0.28%
2019/06/03	23	127.07	16	125.53	128.00	7	3,188	0.22%
2019/05/31	155	123.17	51	124.25	126.00	104	3,148	3.30%	大買/鉅額交易
2019/05/30	21	117.74	0	117.50	118.00	21	3,106	0.67%
2019/05/29	5	114.70	4	115.00	114.50	1	3,089	0.03%
2019/05/28	24	116.40	21	116.21	117.00	3	3,074	0.10%
2019/05/27	7	114.50	9	115.22	115.00	-2	3,079	-0.06%
2019/05/24	53	122.66	4	122.75	115.00	49	3,064	1.60%
2019/05/23	0	0.00	6	119.58	120.50	-6	3,004	-0.20%
2019/05/22	34	120.85	6	122.50	124.00	28	2,985	0.94%
2019/05/21	16	114.63	15	115.07	117.50	1	2,929	0.03%
2019/05/20	412	112.54	10	111.70	114.50	402	2,909	13.82%	大買/鉅額交易
2019/05/17	11	124.95	18	127.11	120.50	-7	2,905	-0.24%
2019/05/16	0	0.00	4	135.63	133.50	-4	2,836	-0.14%
2019/05/15	7	138.93	1	138.00	138.00	6	2,842	0.21%
2019/05/14	2	133.00	2	134.00	132.00	0	2,833	0.00%
2019/05/13	0	0.00	1	135.04	136.00	-1	2,812	-0.04%
2019/05/10	3	137.17	1	131.50	133.00	2	2,812	0.07%
2019/05/09	0	134.50	9	136.17	134.00	-9	2,787	-0.32%
2019/05/08	86	139.20	10	138.20	140.50	76	2,768	2.75%
2019/05/07	13	140.08	0	0.00	138.50	13	2,730	0.48%
2019/05/06	2	131.50	22	131.00	129.50	-20	2,681	-0.75%
2019/05/03	8	135.63	43	135.24	135.50	-35	2,654	-1.32%
2019/05/02	19	129.74	6	128.92	130.50	13	2,607	0.50%
2019/04/30	1	127.00	1	129.00	127.00	0	2,573	0.00%
2019/04/26	0	0.00	19	132.18	132.50	-19	2,669	-0.71%
2019/04/25	0	0.00	10	136.10	138.50	-10	2,666	-0.38%
2019/04/24	23	139.83	5	138.80	138.50	18	2,700	0.67%
2019/04/23	2	136.25	1	134.50	134.50	1	2,676	0.04%
2019/04/22	1	137.50	20	136.13	134.00	-19	2,677	-0.71%
2019/04/19	35	136.50	36	135.49	137.00	-1	2,688	-0.04%
2019/04/18	26	134.48	25	134.30	135.50	1	2,720	0.04%
2019/04/17	0	0.00	11	133.73	133.50	-11	2,753	-0.40%
2019/04/16	3	136.67	1	135.50	136.00	2	2,751	0.07%
2019/04/12	83	135.69	29	136.78	135.50	54	2,800	1.93%
2019/04/11	9	137.67	7	138.93	138.00	2	2,806	0.07%
2019/04/10	7	142.50	2	143.50	143.00	5	2,756	0.18%
2019/04/09	14	147.46	8	148.38	146.50	6	2,724	0.22%
2019/04/08	0	0.00	2	142.50	142.00	-2	2,680	-0.07%
2019/04/02	1	151.00	4	144.00	150.00	-3	2,669	-0.11%
2019/04/01	2	143.50	1	141.50	144.50	1	2,635	0.04%
2019/03/29	3	144.00	1	141.50	141.50	2	2,624	0.08%
2019/03/28	13	138.12	4	136.38	139.50	9	2,637	0.34%
2019/03/27	0	0.00	1	137.50	137.50	-1	2,646	-0.04%
2019/03/26	1	143.50	6	141.92	141.50	-5	2,631	-0.19%
2019/03/25	13	141.27	4	139.00	143.00	9	2,636	0.34%
2019/03/22	0	0.00	7	140.50	139.00	-7	2,599	-0.27%
2019/03/21	3	142.50	3	140.00	142.50	0	2,616	0.00%
2019/03/20	0	0.00	4	136.00	137.50	-4	2,660	-0.15%
2019/03/19	4	140.50	2	139.00	141.00	2	2,671	0.07%
2019/03/18	1	138.50	4	140.50	140.00	-3	2,711	-0.11%
2019/03/15	6	136.08	18	134.97	135.00	-12	2,692	-0.45%
2019/03/14	54	134.60	52	132.86	135.50	2	2,674	0.07%
2019/03/13	10	129.40	23	128.28	128.50	-13	2,597	-0.50%
2019/03/12	13	127.85	1	127.00	124.00	12	2,568	0.47%
2019/03/11	20	125.03	19	125.24	125.50	1	2,543	0.04%
2019/03/08	16	119.03	19	119.82	120.50	-3	2,532	-0.12%
2019/03/07	14	119.89	52	120.81	120.50	-38	2,577	-1.47%
2019/03/06	0	0.00	1	116.00	115.50	-1	2,502	-0.04%
2019/03/05	0	0.00	1	116.00	115.00	-1	2,530	-0.04%
2019/03/04	0	0.00	4	118.50	118.50	-4	2,520	-0.16%
2019/02/27	0	0.00	104	115.43	117.00	-104	2,548	-4.08%	大賣/鉅額交易
2019/02/26	0	0.00	4	118.13	117.00	-4	2,561	-0.16%
2019/02/25	11	118.05	8	119.63	120.50	3	2,562	0.12%
2019/02/22	0	0.00	7	118.14	117.00	-7	2,540	-0.28%
2019/02/21	0	0.00	13	121.69	121.00	-13	2,527	-0.51%
2019/02/20	14	122.96	52	122.27	124.50	-38	2,513	-1.51%
2019/02/19	113	121.74	10	121.60	121.00	103	2,534	4.06%	大買/鉅額交易
2019/02/18	80	119.96	60	119.87	125.00	20	2,474	0.81%
2019/02/15	0	0.00	24	111.31	114.00	-24	2,362	-1.02%
2019/02/14	0	0.00	1	113.50	113.00	-1	2,358	-0.04%
2019/02/12	0	0.00	2	114.75	115.00	-2	2,322	-0.09%
2019/02/11	6	112.25	0	0.00	113.00	6	2,399	0.25%
2019/01/28	3	113.50	27	114.74	113.50	-24	2,380	-1.01%
2019/01/25	5	116.50	3	116.50	117.00	2	2,404	0.08%
2019/01/24	0	0.00	1	113.00	113.50	-1	2,390	-0.04%
2019/01/23	2	112.00	3	114.00	114.50	-1	2,402	-0.04%
2019/01/22	0	0.00	101	113.58	113.50	-101	2,406	-4.20%	大賣/鉅額交易
2019/01/21	285	115.02	111	115.06	113.50	174	2,392	7.27%	大買/大賣/鉅額交易
2019/01/18	32	110.03	17	111.12	111.50	15	2,331	0.64%
2019/01/17	17	105.88	28	107.95	105.00	-11	2,269	-0.48%
2019/01/16	7	111.50	16	112.21	109.50	-9	2,254	-0.40%
2019/01/15	49	107.85	1	106.00	108.00	48	2,217	2.16%
2019/01/14	0	102.00	172	103.61	103.00	-172	2,199	-7.82%	大賣/鉅額交易
2019/01/11	0	0.00	34	106.00	107.00	-34	2,264	-1.50%
2019/01/10	44	105.90	18	104.61	105.00	26	2,290	1.14%
2019/01/09	42	102.67	0	0.00	102.50	42	2,259	1.86%
2019/01/08	1	99.60	2	98.85	99.10	-1	2,210	-0.05%
2019/01/07	37	98.81	0	0.00	99.60	37	2,199	1.68%
2019/01/04	0	0.00	46	98.05	95.60	-46	2,174	-2.12%
2019/01/03	34	102.06	3	102.83	103.00	31	2,158	1.44%
2019/01/02	0	0.00	11	98.83	98.50	-11	2,127	-0.52%
2018/12/28	3	100.50	7	99.91	100.50	-4	2,129	-0.19%
2018/12/27	19	100.45	0	0.00	99.40	19	2,154	0.88%
2018/12/26	3	98.60	3	100.27	97.80	0	2,150	0.00%
2018/12/25	5	100.26	16	100.48	99.70	-11	2,179	-0.50%
2018/12/24	21	103.64	4	101.25	103.50	17	2,178	0.78%
2018/12/22	6	103.33	19	103.47	102.00	-13	2,160	-0.60%
2018/12/21	16	105.44	26	105.31	106.00	-10	2,157	-0.46%
2018/12/20	17	109.71	7	109.86	110.00	10	2,126	0.47%
2018/12/19	2	112.00	4	110.25	109.50	-2	2,110	-0.09%
2018/12/18	10	111.05	50	111.96	109.00	-40	2,094	-1.91%
2018/12/17	5	115.90	1	116.50	115.00	4	2,060	0.19%
2018/12/14	3	116.17	19	115.26	113.50	-16	2,052	-0.78%
2018/12/13	7	116.57	11	117.68	117.50	-4	2,019	-0.20%
2018/12/12	2	117.50	5	116.30	113.00	-3	1,942	-0.15%
2018/12/11	26	112.29	2	110.75	115.00	24	1,906	1.26%
2018/12/10	0	0.00	62	107.05	105.00	-62	1,857	-3.34%
2018/12/07	78	113.23	9	112.56	110.50	69	1,836	3.76%
2018/12/06	0	0.00	24	106.48	106.50	-24	1,786	-1.34%
2018/12/05	15	110.70	253	107.91	111.00	-238	1,773	-13.42%	大賣/鉅額交易
2018/12/04	19	111.11	21	110.12	109.00	-2	1,754	-0.11%
2018/12/03	9	111.22	48	111.43	110.50	-39	1,771	-2.20%
2018/11/30	56	106.49	144	107.30	111.00	-88	1,707	-5.15%	大賣/
2018/11/29	2	103.00	27	101.20	101.00	-25	1,598	-1.56%
2018/11/28	11	100.73	58	100.39	101.00	-47	1,579	-2.97%
2018/11/27	6	98.98	282	98.33	99.00	-276	1,557	-17.72%	大賣/鉅額交易
2018/11/26	39	96.68	135	97.48	98.00	-96	1,531	-6.27%	大賣/
2018/11/23	11	94.12	11	92.35	93.10	0	1,506	0.00%
2018/11/22	6	97.90	26	92.83	92.20	-20	1,490	-1.34%
2018/11/21	0	0.00	146	94.99	95.00	-146	1,490	-9.80%	大賣/鉅額交易
2018/11/20	3	97.33	46	97.76	96.20	-43	1,505	-2.86%
2018/11/19	8	98.29	40	97.98	98.50	-32	1,502	-2.13%
2018/11/16	98	97.39	70	97.48	98.00	28	1,489	1.88%
2018/11/15	1	93.50	36	93.55	93.60	-35	1,421	-2.46%
2018/11/14	11	93.30	28	93.77	92.30	-17	1,415	-1.20%
2018/11/13	25	90.60	5	91.20	91.00	20	1,417	1.41%
2018/11/12	9	91.32	122	91.01	92.20	-113	1,408	-8.02%	大賣/鉅額交易
2018/11/09	23	90.93	45	90.26	92.20	-22	1,401	-1.57%
2018/11/08	26	92.86	10	90.73	92.80	16	1,383	1.16%
2018/11/07	0	0.00	2	86.65	87.00	-2	1,304	-0.15%
2018/11/06	0	0.00	108	84.88	84.30	-108	1,322	-8.16%	大賣/鉅額交易
2018/11/05	27	87.60	109	85.99	87.30	-82	1,328	-6.17%	大賣/
2018/11/02	27	87.13	92	86.42	86.80	-65	1,332	-4.88%
2018/11/01	2	83.90	0	0.00	83.20	2	1,349	0.15%
2018/10/31	6	78.42	7	77.13	80.00	-1	1,336	-0.07%
2018/10/30	0	0.00	1	75.60	76.20	-1	1,320	-0.08%
2018/10/29	12	77.40	8	77.28	73.80	4	1,343	0.30%
2018/10/26	38	77.15	0	0.00	77.20	38	1,356	2.80%
2018/10/25	53	77.66	2	77.15	76.70	51	1,375	3.71%
2018/10/24	0	0.00	15	78.96	80.10	-15	1,396	-1.07%
2018/10/23	95	80.75	7	80.94	80.50	88	1,401	6.28%
2018/10/22	321	82.44	22	83.01	82.80	299	1,410	21.20%	大買/鉅額交易
2018/10/19	36	82.15	1	80.10	82.00	35	1,404	2.49%
2018/10/18	122	79.73	15	80.00	79.20	107	1,331	8.03%	大買/鉅額交易
2018/10/17	105	74.80	0	0.00	75.00	105	1,298	8.09%	大買/鉅額交易
2018/10/16	2	74.20	2	74.05	74.50	0	1,314	0.00%
2018/10/15	61	73.97	0	0.00	74.50	61	1,351	4.51%
2018/10/12	1	72.80	0	0.00	73.00	1	1,359	0.07%
2018/10/11	54	70.83	7	71.76	70.80	47	1,385	3.39%
2018/10/09	1	80.40	6	79.62	78.60	-5	1,379	-0.36%
2018/10/08	13	79.48	8	79.35	79.30	5	1,430	0.35%
2018/10/05	5	78.30	2	78.85	78.60	3	1,476	0.20%
2018/10/04	76	80.66	0	0.00	81.00	76	1,487	5.11%
2018/10/03	8	79.99	2	80.25	80.00	6	1,506	0.40%
2018/10/02	2	83.70	29	84.33	83.20	-27	1,530	-1.76%
2018/10/01	20	85.50	4	85.68	86.00	16	1,612	0.99%
2018/09/28	1	83.00	19	83.63	83.80	-18	1,678	-1.07%
2018/09/27	15	84.59	17	84.53	84.70	-2	1,777	-0.11%
2018/09/26	17	85.24	3	85.20	84.90	14	1,861	0.75%
2018/09/25	7	83.53	47	83.18	83.80	-40	1,906	-2.10%
2018/09/21	19	83.29	11	83.56	83.40	8	1,940	0.41%
2018/09/20	47	83.54	1	82.30	83.30	46	1,989	2.31%
2018/09/19	0	0.00	13	83.84	83.10	-13	2,078	-0.63%
2018/09/18	122	83.73	16	83.87	83.50	106	2,285	4.64%	大買/鉅額交易
2018/09/17	6	83.93	15	85.11	85.90	-9	2,445	-0.37%
2018/09/14	38	85.79	2	83.15	85.20	36	2,542	1.42%
2018/09/13	13	83.46	4	83.45	83.40	9	2,664	0.34%
2018/09/12	6	80.75	1	82.00	80.10	5	2,886	0.17%
2018/09/11	0	0.00	14	83.90	83.10	-14	2,933	-0.48%
2018/09/10	2	83.70	10	84.40	83.70	-8	2,995	-0.27%
2018/09/07	9	87.94	5	87.16	85.00	4	3,062	0.13%
2018/09/06	4	94.20	4	94.23	92.40	0	3,104	0.00%
2018/09/05	5	93.28	0	0.00	93.20	5	3,250	0.15%
2018/08/29	1	98.70	1	98.10	98.70	0	3,927	0.00%
2018/08/28	2	97.10	0.1	98.00	98.00	1.9	3,949	0.05%
2018/08/27	0	0.00	2.1	96.68	97.50	-2.1	3,938	-0.05%
2018/08/24	2	95.30	0	94.80	95.20	2	3,926	0.05%
2018/08/23	0	0.00	10	93.42	93.60	-10	3,928	-0.25%
2018/08/22	0.1	95.10	8	95.16	95.00	-7.9	3,930	-0.20%
2018/08/21	0	0.00	8	96.30	96.90	-8	3,934	-0.20%
2018/08/20	0.1	94.50	4	97.03	94.50	-3.9	3,949	-0.10%
2018/08/17	3	94.77	1	95.30	93.80	2	3,956	0.05%
2018/08/16	0.1	94.90	0	0.00	94.80	0.1	3,950	0.00%
2018/08/15	1	95.30	1	94.50	95.30	0	3,936	0.00%
2018/08/14	0	0.00	4	92.83	95.00	-4	3,924	-0.10%
2018/08/10	0	0.00	2.1	99.87	97.70	-2.1	3,880	-0.05%
2018/08/09	10	98.68	0	0.00	98.40	10	3,869	0.26%
2018/08/08	9.1	102.09	9	99.43	100.00	0.1	3,860	0.00%
2018/08/07	0	0.00	49	97.35	97.10	-49	3,814	-1.28%
2018/08/06	4	98.50	18	98.46	98.70	-14	3,810	-0.37%
2018/08/03	43	97.39	8	97.10	98.40	35	3,805	0.92%
2018/08/01	6	97.02	0	0.00	97.70	6	3,780	0.16%
2018/07/31	0	0.00	7	96.03	96.20	-7	3,752	-0.19%
2018/07/30	27	99.85	0	0.00	98.00	27	3,719	0.73%
2018/07/27	2	100.00	1	102.00	102.00	1	3,700	0.03%
2018/07/25	5	98.70	0	0.00	98.40	5	3,671	0.14%
2018/07/24	1	97.30	1	96.90	99.00	0	3,667	0.00%
2018/07/23	8	99.77	0	0.00	98.00	8	3,668	0.22%
2018/07/20	17	98.26	4	97.60	95.60	13	3,643	0.36%
2018/07/19	8	100.28	3	99.93	100.00	5	3,602	0.14%
2018/07/18	8	100.21	3	102.33	100.00	5	3,602	0.14%
2018/07/17	0	0.00	5	103.21	103.00	-5	3,581	-0.14%
2018/07/16	5	108.00	0	0.00	107.00	5	3,573	0.14%
2018/07/13	1	111.00	2	112.00	113.50	-1	3,628	-0.03%
2018/07/12	0	108.50	0	0.00	108.50	0	3,613	0.00%
2018/07/11	1	107.50	45	108.33	106.50	-44	3,583	-1.23%
2018/07/10	32	108.81	12	106.13	107.50	20	3,569	0.56%
2018/07/09	6	113.08	0	0.00	108.00	6	3,519	0.17%
2018/07/06	6	119.50	6	115.50	119.50	0	3,419	0.00%
2018/07/05	3	120.33	3	119.50	116.50	0	3,345	0.00%
2018/07/04	0	0.00	8	117.89	124.00	-8	3,232	-0.25%
2018/07/03	8	115.74	2	117.75	114.50	6	3,136	0.19%
2018/07/02	4	116.00	5	116.50	115.00	-1	3,084	-0.03%
2018/06/29	13	117.69	14	117.11	117.50	-1	3,047	-0.03%
2018/06/28	21	114.64	35	114.03	115.00	-14	2,986	-0.47%
2018/06/27	36	125.47	12	125.58	115.50	24	2,890	0.83%
2018/06/26	31	125.02	43	121.88	128.00	-12	2,682	-0.45%
2018/06/25	20	126.20	18.1	122.60	120.50	1.9	2,519	0.08%
2018/06/22	11	123.27	18	120.67	125.00	-7	2,414	-0.29%
2018/06/21	64	120.07	52	122.62	121.00	12	2,272	0.53%
2018/06/20	2	112.01	21	111.86	112.50	-19	2,033	-0.93%
2018/06/19	54	116.60	2.1	116.73	116.00	52	1,959	2.65%
2018/06/15	32	114.09	8	114.44	115.00	24	1,878	1.28%
2018/06/14	25.1	117.72	8	116.88	116.00	17.1	1,784	0.96%
2018/06/13	4	121.00	17	122.44	119.00	-13	1,683	-0.77%
2018/06/12	20	116.70	5.1	115.80	116.00	14.9	1,582	0.94%
2018/06/11	6	112.50	64.2	111.19	114.50	-58.2	1,394	-4.17%
2018/06/08	10.1	104.05	86	105.16	104.50	-75.9	1,271	-5.97%
2018/06/07	80	99.76	2	100.95	98.50	78	1,125	6.93%
2018/06/06	134.1	97.04	81	97.63	97.50	53.1	1,043	5.09%	大買/
2018/06/05	130	93.91	0	0.00	93.50	130	901	14.41%	大買/鉅額交易
2018/06/04	0	0.00	1	92.40	91.80	-1	867	-0.12%
2018/06/01	2	91.65	2	92.55	90.30	0	857	0.00%
2018/05/30	0	0.00	2	91.75	90.10	-2	833	-0.24%
2018/05/29	2	90.70	0	0.00	91.00	2	824	0.24%
2018/05/25	0	0.00	1	91.20	91.20	-1	805	-0.12%
2018/05/17	0	0.00	3	87.20	87.20	-3	784	-0.38%
2018/05/15	2	90.55	1	91.20	88.50	1	781	0.13%
2018/05/14	2	89.00	3	89.67	90.80	-1	791	-0.13%
2018/05/09	2	89.40	1	89.70	89.70	1	787	0.13%
2018/05/02	0	0.00	35	86.23	86.60	-35	801	-4.37%
2018/04/30	1	84.70	126	84.14	85.20	-125	803	-15.57%	大賣/鉅額交易
2018/04/27	1	84.30	0	0.00	84.60	1	809	0.12%
2018/04/26	0	0.00	1	87.20	86.40	-1	811	-0.12%
2018/04/25	1	88.50	0	0.00	88.60	1	814	0.12%
2018/04/20	0	0.00	1	93.50	93.40	-1	931	-0.11%
2018/04/19	3	96.03	11	95.84	94.10	-8	938	-0.85%
2018/04/18	1	92.30	1	92.10	92.70	0	819	0.00%
2018/04/13	0	0.00	1	89.70	89.60	-1	757	-0.13%
2018/04/10	2	87.75	2	87.30	86.70	0	789	0.00%
2018/04/09	2	88.25	0	0.00	87.30	2	789	0.25%
2018/03/30	0	0.00	1	86.90	86.90	-1	783	-0.13%
2018/03/29	1	86.70	70	86.56	86.60	-69	787	-8.76%
2018/03/28	0	0.00	1	89.00	87.90	-1	784	-0.13%
2018/03/27	1	87.70	0	0.00	88.00	1	781	0.13%
2018/03/16	3	87.43	0	0.00	90.70	3	803	0.37%
2018/03/14	1	88.70	0	0.00	88.70	1	737	0.14%
2018/03/13	0	0.00	1	86.00	87.70	-1	728	-0.14%
2018/03/12	0	0.00	1	86.00	86.80	-1	722	-0.14%
2018/03/07	1	82.60	0	0.00	82.60	1	706	0.14%
2018/03/01	0	0.00	1	84.80	86.30	-1	703	-0.14%
2018/02/23	1	83.50	0	0.00	83.60	1	691	0.14%
2018/02/22	1	82.60	0	0.00	81.70	1	694	0.14%
2018/02/21	0	0.00	175	83.34	82.90	-175	693	-25.24%	大賣/鉅額交易
2018/02/12	3	82.00	0	0.00	82.00	3	688	0.44%
2018/02/09	2	81.35	0	0.00	81.50	2	691	0.29%
2018/02/06	0	0.00	2	84.00	80.90	-2	727	-0.28%
2018/02/05	0	0.00	2	85.80	86.40	-2	711	-0.28%
2018/02/01	20	87.46	0	0.00	86.90	20	710	2.81%
2018/01/31	2	87.20	2	87.00	86.90	0	711	0.00%
2018/01/30	27	87.48	2	86.15	86.20	25	707	3.53%
2018/01/29	71	88.64	0	0.00	88.40	71	702	10.11%
2018/01/24	0	0.00	2	89.80	89.10	-2	729	-0.27%
2018/01/23	5	89.80	0	0.00	89.80	5	732	0.68%
2018/01/22	23	91.80	2	91.90	91.20	21	721	2.91%
2018/01/19	0	0.00	2	90.00	90.00	-2	707	-0.28%
2018/01/17	5	91.34	6	91.95	90.60	-1	693	-0.14%
2018/01/16	55	89.98	8	90.18	91.10	47	661	7.10%
2018/01/15	1	85.20	1	85.60	87.30	0	592	0.00%
2018/01/12	1	83.90	0	0.00	84.10	1	576	0.17%
2018/01/10	0	0.00	5	84.32	83.50	-5	587	-0.85%
2018/01/08	3	86.93	2	86.45	86.00	1	605	0.17%
2018/01/05	9	86.94	10	86.80	87.40	-1	603	-0.17%
2018/01/04	5	84.90	0	0.00	87.00	5	579	0.86%