GIS-KY (6456)-兆豐-竹北券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769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

GIS-KY (6456)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	0	66.80	1	67.00	66.40	-1	1,287	-0.07%
2024/05/30	2	66.80	0	0.00	66.60	2	1,279	0.16%
2024/05/29	0	67.30	1	67.20	67.40	-1	1,276	-0.07%
2024/05/28	4.1	70.37	2.4	69.75	68.30	1.7	1,252	0.14%
2024/05/27	0	0.00	2	67.90	67.90	-2	1,118	-0.18%
2024/05/23	0	0.00	11	66.69	66.60	-11	1,113	-0.99%
2024/05/22	0	0.00	2	66.90	67.00	-2	1,112	-0.18%
2024/05/20	1	65.90	13	66.24	66.40	-12	1,100	-1.09%
2024/05/17	0	0.00	15	65.00	64.90	-15	1,085	-1.38%
2024/05/16	0	0.00	27	67.17	66.70	-27	1,072	-2.52%
2024/05/15	0	0.00	4.1	64.88	65.20	-4.1	1,019	-0.40%
2024/05/13	1	62.90	15	62.77	62.70	-14	974	-1.44%
2024/05/08	0	0.00	11	61.78	62.10	-11	964	-1.14%
2024/05/06	1	63.00	13	63.08	62.90	-12	942	-1.27%
2024/05/03	0	0.00	1	62.50	62.20	-1	914	-0.11%
2024/04/24	0.4	58.20	0	0.00	58.00	0.4	892	0.04%
2024/04/19	1	56.60	0	0.00	56.40	1	892	0.11%
2024/04/02	0	0.00	1	61.00	61.30	-1	856	-0.12%
2024/04/01	1	60.60	0	0.00	60.50	1	854	0.12%
2024/03/28	0	0.00	0.1	60.50	60.00	-0.1	891	-0.01%
2024/03/21	0	0.00	3	57.80	58.10	-3	842	-0.36%
2024/03/15	1	56.50	0	0.00	56.50	1	971	0.10%
2024/03/13	1	57.60	0	0.00	56.90	1	970	0.10%
2024/03/11	1	56.20	0	0.00	56.20	1	975	0.10%
2024/03/07	3	56.87	0	0.00	56.70	3	969	0.31%
2024/03/06	4	58.70	0	0.00	58.50	4	970	0.41%
2024/03/05	0	0.00	1	58.80	59.00	-1	984	-0.10%
2024/03/04	2	58.80	0	0.00	59.20	2	992	0.20%
2024/03/01	3	57.80	0	0.00	58.00	3	1,011	0.30%
2024/02/26	0	0.00	0.3	60.80	60.40	-0.3	1,134	-0.03%
2024/02/21	1	61.60	0	0.00	61.80	1	1,177	0.08%
2024/02/19	1	62.00	0	0.00	61.90	1	1,306	0.08%
2024/02/05	0.1	60.60	30	60.10	60.20	-30	1,377	-2.17%
2024/02/02	0.1	61.60	0	0.00	61.20	0.1	1,372	0.01%
2024/02/01	0	0.00	20	62.30	62.10	-20	1,363	-1.47%
2024/01/23	0	0.00	4	64.40	64.40	-4	1,334	-0.30%
2024/01/22	0.2	64.40	29	63.90	63.80	-28.9	1,331	-2.17%
2024/01/05	0	0.00	20	65.20	65.30	-20	1,291	-1.55%
2024/01/03	2	65.60	0	0.00	65.30	2	1,281	0.16%
2024/01/02	0	0.00	2	66.20	66.60	-2	1,270	-0.16%
2023/12/29	0	0.00	1	66.10	66.00	-1	1,256	-0.08%
2023/12/28	0	0.00	1	66.10	66.40	-1	1,265	-0.08%
2023/12/27	1	66.50	11	66.10	66.20	-10	1,264	-0.79%
2023/12/26	3	66.50	7	66.31	66.10	-4	1,265	-0.32%
2023/12/25	1	67.50	30	67.30	67.50	-29	1,204	-2.41%
2023/12/19	2	66.00	10	65.70	65.90	-8	1,208	-0.66%
2023/12/15	6	67.37	39.2	67.18	66.90	-33.2	1,185	-2.80%
2023/12/14	0	0.00	50	64.40	64.70	-50	1,085	-4.61%
2023/12/13	0	64.70	30	63.70	63.60	-30	1,088	-2.75%
2023/12/12	0	0.00	20	65.14	64.90	-20	1,086	-1.84%
2023/12/11	0	0.00	6	64.00	63.40	-6	1,071	-0.56%
2023/12/08	0	0.00	57	64.26	64.30	-57	1,067	-5.34%
2023/12/07	0	0.00	30	64.40	64.40	-30	1,066	-2.81%
2023/12/06	0	0.00	27	64.27	64.00	-27	1,064	-2.54%
2023/12/05	0	0.00	2	64.60	64.60	-2	1,063	-0.19%
2023/12/04	0	0.00	50	65.60	65.30	-50	1,064	-4.70%
2023/11/30	0	0.00	20	66.20	65.90	-20	1,057	-1.89%
2023/11/29	0	0.00	65	66.48	66.30	-65	1,040	-6.25%
2023/11/28	0	0.00	1	66.80	66.80	-1	1,037	-0.10%
2023/11/24	6	66.65	54	66.50	66.80	-48	992	-4.83%
2023/11/22	0	0.00	4	63.10	63.00	-4	859	-0.47%
2023/11/21	0	0.00	7	62.80	62.70	-7	859	-0.81%
2023/11/20	0	0.00	1	64.00	63.40	-1	859	-0.12%
2023/11/17	0	0.00	41	62.40	62.50	-41	831	-4.93%
2023/11/16	10.2	63.82	65.2	64.13	63.40	-55	806	-6.82%
2023/11/15	0	0.00	192.2	58.79	61.30	-192.2	703	-27.33%	大賣/鉅額交易
2023/11/14	2	56.75	52	56.80	56.80	-50	655	-7.63%
2023/11/13	0	0.00	2.2	57.07	56.80	-2.2	655	-0.34%
2023/11/10	0	0.00	1	59.00	58.80	-1	641	-0.16%
2023/11/09	0	0.00	20	59.00	59.10	-20	645	-3.10%
2023/11/08	0	0.00	2	58.90	59.20	-2	660	-0.30%
2023/11/07	0	0.00	21	58.00	58.00	-21	661	-3.18%
2023/11/06	0	0.00	44	57.95	58.30	-44	676	-6.51%
2023/11/02	0	0.00	19	57.00	57.00	-19	695	-2.73%
2023/11/01	0	0.00	21	56.31	56.20	-21	707	-2.97%
2023/10/31	0	0.00	22	56.00	55.80	-22	705	-3.12%
2023/10/27	0	0.00	1	56.80	56.40	-1	715	-0.14%
2023/10/26	0	0.00	1	57.60	56.60	-1	729	-0.14%
2023/10/25	0	0.00	1	58.30	58.10	-1	728	-0.14%
2023/10/24	0	0.00	7	57.54	57.50	-7	735	-0.95%
2023/10/23	0	0.00	60	58.23	57.80	-60	739	-8.11%
2023/10/16	0	0.00	4	59.50	59.10	-4	818	-0.49%
2023/10/13	0	0.00	20	59.50	59.30	-20	831	-2.40%
2023/10/12	0	0.00	20	59.20	59.50	-20	835	-2.39%
2023/10/11	1	58.30	20	58.40	58.20	-19	839	-2.26%
2023/10/06	0	0.00	8	59.10	59.00	-8	839	-0.95%
2023/10/04	0.1	57.90	0	0.00	57.80	0.1	853	0.01%
2023/10/02	0.1	58.80	0	0.00	58.70	0.1	890	0.01%
2023/09/28	0	0.00	11	59.30	59.00	-11	895	-1.23%
2023/09/27	1	59.40	0	0.00	59.30	1	898	0.11%
2023/09/26	0	0.00	21	61.01	61.00	-21	880	-2.38%
2023/09/22	1	60.50	0	0.00	60.70	1	878	0.11%
2023/09/21	0	0.00	20	61.30	61.20	-20	901	-2.22%
2023/09/19	0	0.00	9	62.83	62.50	-9	922	-0.98%
2023/09/18	0	63.00	21	63.10	62.70	-21	922	-2.27%
2023/09/15	0	0.00	20	61.70	61.70	-20	916	-2.18%
2023/09/14	0	0.00	1	62.00	62.40	-1	929	-0.11%
2023/09/13	0	0.00	40	61.85	61.90	-40	945	-4.23%
2023/09/12	0	0.00	22	61.32	61.70	-22	963	-2.28%
2023/09/11	0	0.00	24	61.52	61.10	-24	975	-2.46%
2023/09/06	0	0.00	1	63.00	63.50	-1	1,069	-0.09%
2023/09/04	0	0.00	40	62.80	63.10	-40	1,097	-3.64%
2023/09/01	0	0.00	30	63.20	63.10	-30	1,134	-2.65%
2023/08/31	0.2	62.20	1	62.20	61.90	-0.8	1,221	-0.07%
2023/08/30	0	0.00	1	62.00	62.40	-1	1,321	-0.08%
2023/08/29	0.1	61.20	31	61.20	61.50	-30.9	1,334	-2.32%
2023/08/24	0	62.30	2	62.25	61.50	-2	1,367	-0.14%
2023/08/23	0	0.00	1	63.00	62.30	-1	1,374	-0.07%
2023/08/21	0	0.00	10	62.90	63.00	-10	1,391	-0.72%
2023/08/16	0	0.00	10	62.70	63.50	-10	1,413	-0.71%
2023/08/15	0	0.00	10	64.10	64.00	-10	1,410	-0.71%
2023/08/11	0	0.00	17	67.08	66.60	-17	1,431	-1.19%
2023/08/09	0	0.00	50	67.84	68.00	-50	1,441	-3.47%
2023/08/08	0	0.00	15	66.19	66.30	-15	1,441	-1.04%
2023/08/07	18	67.38	0	0.00	67.20	18	1,457	1.24%
2023/08/04	1	67.40	0	0.00	67.10	1	1,461	0.07%
2023/07/26	3	67.40	0	0.00	67.00	3	1,571	0.19%
2023/07/25	1	67.60	0	0.00	67.60	1	1,570	0.06%
2023/07/21	3	67.60	0	0.00	66.90	3	1,540	0.19%
2023/07/20	3	68.39	1	67.80	68.10	2	1,542	0.13%
2023/07/19	3.1	67.73	0	0.00	67.80	3.1	1,541	0.20%
2023/07/18	2	68.70	1	69.00	68.50	1	1,542	0.06%
2023/07/17	0	69.00	0	0.00	69.60	0	1,542	0.00%
2023/07/12	1	69.10	0	0.00	69.00	1	1,588	0.07%
2023/07/11	0	68.80	0	0.00	68.70	0	1,626	0.00%
2023/07/10	0	69.30	0	0.00	68.70	0	1,621	0.00%
2023/07/05	0	0.00	80	73.45	73.50	-80	1,556	-5.14%
2023/07/03	2	73.65	0	0.00	73.40	2	1,544	0.13%
2023/06/29	0	73.40	0	0.00	72.80	0	1,548	0.00%
2023/06/28	0.1	73.60	0	0.00	73.50	0.1	1,520	0.01%
2023/06/27	4	73.90	0	0.00	73.10	4	1,520	0.26%
2023/06/26	4	74.10	0	0.00	74.30	4	1,496	0.27%
2023/06/21	10	74.61	0	0.00	74.60	10	1,495	0.67%
2023/06/16	0	0.00	1	74.40	74.40	-1	1,455	-0.07%
2023/06/14	1	76.50	0	0.00	75.60	1	1,430	0.07%
2023/06/13	1	76.30	0	0.00	76.20	1	1,420	0.07%
2023/06/12	1	75.10	0	0.00	75.70	1	1,365	0.07%
2023/06/09	0.2	74.30	0	0.00	74.80	0.2	1,345	0.01%
2023/06/07	1.3	75.72	1	75.80	75.60	0.3	1,353	0.02%
2023/06/06	6	76.88	1	79.20	76.70	5	1,323	0.38%
2023/06/05	0	0.00	1	76.30	79.80	-1	1,248	-0.08%
2023/06/02	4	73.95	0	0.00	74.30	4	1,157	0.35%
2023/06/01	0	0.00	0.1	74.50	74.50	-0.1	1,154	-0.01%
2023/05/30	1	73.50	0.4	73.40	73.30	0.6	1,142	0.05%
2023/05/29	0.4	76.20	0	0.00	75.40	0.4	1,138	0.04%
2023/05/26	0	0.00	4	74.70	74.40	-4	1,118	-0.36%
2023/05/23	2	76.45	1	76.50	76.40	1	1,113	0.09%
2023/05/19	2	75.15	0	0.00	75.00	2	1,136	0.18%
2023/05/17	1	74.50	0	0.00	74.50	1	1,143	0.09%
2023/05/16	3	73.97	2	74.40	74.10	1	1,126	0.09%
2023/05/15	0.1	73.79	0	0.00	73.40	0.1	1,112	0.01%
2023/05/11	1	75.50	0	0.00	75.10	1	1,101	0.09%
2023/05/05	1	77.60	0	0.00	77.10	1	1,086	0.09%
2023/05/03	2	79.50	0	0.00	79.20	2	1,064	0.19%
2023/04/25	3	81.00	4	80.08	78.90	-1	1,108	-0.09%
2023/04/24	19	81.15	18	80.63	80.50	1	1,119	0.09%
2023/04/21	3	80.67	3	81.00	80.80	0	1,124	0.00%
2023/04/20	5	81.78	1	82.30	81.60	4	1,128	0.35%
2023/04/18	1.1	84.30	30	83.90	83.80	-29	1,206	-2.40%
2023/04/17	1	83.30	3	83.30	82.70	-2	1,217	-0.16%
2023/04/14	1	84.10	2	84.25	83.80	-1	1,240	-0.08%
2023/04/13	0	0.00	2	82.25	82.60	-2	1,215	-0.16%
2023/04/12	5	82.90	0	0.00	83.00	5	1,230	0.41%
2023/04/11	0	0.00	20	83.08	83.00	-20	1,234	-1.62%
2023/04/10	1	82.80	50	82.90	82.90	-49	1,243	-3.94%
2023/04/06	2	81.80	0	0.00	82.20	2	1,246	0.16%
2023/03/30	0	0.00	10.1	82.50	82.60	-10.1	1,255	-0.80%
2023/03/28	1	81.70	20	81.90	81.90	-19	1,293	-1.47%
2023/03/27	0	0.00	32	83.01	82.80	-32	1,301	-2.46%
2023/03/24	2	83.00	100.2	83.29	83.40	-98.2	1,335	-7.35%
2023/03/23	3	82.60	61	82.64	82.60	-58	1,372	-4.22%
2023/03/22	1	82.70	49	82.72	82.40	-48	1,449	-3.31%
2023/03/21	3	82.10	0	0.00	82.10	3	1,456	0.21%
2023/03/16	0.1	81.10	3	80.50	79.90	-2.9	1,465	-0.20%
2023/03/15	8	81.90	0	0.00	81.40	8	1,464	0.55%
2023/03/13	1	82.00	10	81.80	82.40	-9	1,502	-0.60%
2023/03/10	0	0.00	8	83.58	82.40	-8	1,505	-0.53%
2023/03/07	14	84.90	0	0.00	85.00	14	1,542	0.91%
2023/03/03	0	0.00	1.3	84.50	84.50	-1.3	1,548	-0.08%
2023/03/02	0	0.00	3	83.90	84.10	-3	1,555	-0.19%
2023/02/22	1	86.90	0	0.00	86.30	1	1,694	0.06%
2023/02/20	2	86.35	1	86.10	86.10	1	1,748	0.06%
2023/02/17	1	85.80	40	86.08	86.80	-39	1,749	-2.23%
2023/02/15	2	84.70	0	0.00	84.60	2	1,754	0.11%
2023/02/10	0	0.00	3	85.70	84.70	-3	1,869	-0.16%
2023/02/08	0	0.00	10	86.90	87.00	-10	2,073	-0.48%
2023/02/06	0	0.00	5	85.90	86.50	-5	2,175	-0.23%
2023/02/02	0	0.00	5	85.60	85.50	-5	2,153	-0.23%
2023/02/01	0	0.00	1	84.40	85.10	-1	2,140	-0.05%
2023/01/17	0	0.00	2	81.90	82.10	-2	2,120	-0.09%
2023/01/16	0	0.00	2	81.80	81.70	-2	2,139	-0.09%
2023/01/13	0	0.00	2	82.30	81.50	-2	2,163	-0.09%
2023/01/12	1	81.60	0	0.00	81.30	1	2,209	0.05%
2023/01/11	2	83.10	2	82.70	82.70	0	2,245	0.00%
2023/01/10	1	83.90	0	0.00	82.90	1	2,256	0.04%
2023/01/09	0	0.00	1	83.70	83.80	-1	2,275	-0.04%
2023/01/06	3.1	82.82	0	0.00	83.90	3.1	2,282	0.13%
2023/01/04	0	85.80	0	0.00	86.00	0	2,202	0.00%
2023/01/03	1	86.60	0	0.00	87.80	1	2,204	0.05%
2022/12/30	1	88.60	0	0.00	88.00	1	2,266	0.04%
2022/12/28	0	0.00	5	89.30	89.30	-5	2,275	-0.22%
2022/12/27	1	92.50	0	0.00	92.80	1	2,286	0.04%
2022/12/26	1	92.50	0	0.00	92.50	1	2,317	0.04%
2022/12/23	0	0.00	1	90.70	93.30	-1	2,347	-0.04%
2022/12/21	1.4	93.24	0	0.00	93.40	1.4	2,428	0.06%
2022/12/20	1.1	95.04	5	94.20	93.30	-3.9	2,459	-0.16%
2022/12/19	0.2	93.50	0	0.00	94.30	0.2	2,471	0.01%
2022/12/16	6	93.93	10	92.60	94.90	-4	2,579	-0.16%
2022/12/15	0.7	94.41	3	94.80	93.50	-2.3	2,550	-0.09%
2022/12/14	5	92.70	5	94.46	95.60	0	2,512	0.00%
2022/12/13	0.4	91.04	0	0.00	91.10	0.4	2,433	0.02%
2022/12/09	0.2	89.80	0	0.00	89.70	0.2	2,421	0.01%
2022/12/08	0.2	89.70	0	0.00	89.70	0.2	2,430	0.01%
2022/12/07	0.4	90.18	0	0.00	90.50	0.4	2,432	0.02%
2022/12/06	0.8	91.51	0	0.00	91.70	0.8	2,420	0.03%
2022/12/02	10	90.75	0	0.00	91.30	10	2,384	0.42%
2022/12/01	0	0.00	2	91.10	90.90	-2	2,370	-0.08%
2022/11/28	2	86.10	0	0.00	86.50	2	2,295	0.09%
2022/11/25	3.4	87.16	0	0.00	86.80	3.4	2,290	0.15%
2022/11/23	6	87.33	0	0.00	87.50	6	2,266	0.26%
2022/11/22	0.2	87.70	0	0.00	88.20	0.2	2,255	0.01%
2022/11/21	1.3	89.63	0	0.00	89.60	1.3	2,244	0.06%
2022/11/18	1	92.00	0	0.00	92.10	1	2,206	0.05%
2022/11/16	0.4	87.45	0	0.00	87.50	0.4	2,132	0.02%
2022/11/11	0.4	86.63	0.2	87.10	86.70	0.2	2,271	0.01%
2022/11/10	0.1	87.10	0	0.00	87.40	0.1	2,225	0.00%
2022/11/09	0.5	86.25	0	0.00	87.00	0.5	2,211	0.02%
2022/11/08	0	0.00	1	86.80	87.00	-1	2,183	-0.05%
2022/11/07	0.6	85.23	1	84.40	85.70	-0.4	2,137	-0.02%
2022/11/04	3.8	84.68	2	85.00	85.00	1.8	2,025	0.09%
2022/11/03	1	82.90	17	81.94	85.70	-16	1,940	-0.82%
2022/11/02	1	81.30	0	0.00	80.30	1	1,823	0.05%
2022/11/01	0	0.00	1.7	77.74	77.50	-1.7	1,803	-0.09%
2022/10/28	1	79.90	0	0.00	77.90	1	1,789	0.06%
2022/10/25	0.8	81.58	0	0.00	80.50	0.8	1,768	0.05%
2022/10/21	2.3	81.60	0	0.00	81.60	2.3	1,741	0.13%
2022/10/19	0	0.00	6	84.33	83.90	-6	1,658	-0.36%
2022/10/18	0	0.00	1	82.50	82.70	-1	1,591	-0.06%
2022/10/17	0	0.00	3	80.10	80.30	-3	1,565	-0.19%
2022/10/13	1	77.60	0	0.00	76.70	1	1,501	0.07%
2022/10/11	3	80.03	0	0.00	79.60	3	1,466	0.20%
2022/10/07	0	0.00	1	84.50	84.70	-1	1,428	-0.07%
2022/09/30	1	73.90	0	0.00	76.60	1	1,317	0.08%
2022/09/29	2	76.20	0	0.00	76.00	2	1,305	0.15%
2022/09/28	0	0.00	1	78.40	74.80	-1	1,294	-0.08%
2022/09/27	0	0.00	1	82.60	82.30	-1	1,232	-0.08%
2022/09/26	2	79.30	0	0.00	79.10	2	1,199	0.17%
2022/09/23	0	0.00	5	83.98	82.00	-5	1,180	-0.42%
2022/09/21	5	79.70	0	0.00	79.30	5	1,075	0.46%
2022/09/19	0	0.00	1	79.90	79.00	-1	1,077	-0.09%
2022/09/16	1	81.20	0	0.00	80.60	1	1,072	0.09%
2022/09/15	2	81.90	0	0.00	81.20	2	1,071	0.19%
2022/09/07	1	77.20	1	77.60	77.40	0	1,123	0.00%
2022/09/06	0	0.00	1	79.50	78.10	-1	1,123	-0.09%
2022/09/05	5	78.44	0	0.00	77.50	5	1,119	0.45%
2022/09/02	0	0.00	1	80.30	80.00	-1	1,111	-0.09%
2022/09/01	1	80.10	1	80.60	79.80	0	1,110	0.00%
2022/08/29	3	79.27	4	79.63	79.20	-1	1,092	-0.09%
2022/08/26	0	0.00	2	81.90	81.50	-2	1,090	-0.18%
2022/08/25	0	0.00	2	81.45	80.70	-2	1,074	-0.19%
2022/08/24	5	80.88	0	0.00	80.50	5	1,079	0.46%
2022/08/23	3	80.43	3	80.67	81.50	0	1,097	0.00%
2022/08/22	1	81.80	3	82.07	81.40	-2	1,105	-0.18%
2022/08/19	4	79.63	4	79.90	83.60	0	1,037	0.00%
2022/08/17	1	77.30	0	0.00	76.80	1	930	0.11%
2022/08/15	2	77.80	0	0.00	77.50	2	923	0.22%
2022/07/15	0	0.00	2	75.60	75.40	-2	1,016	-0.20%
2022/07/14	0	0.00	2	75.15	75.60	-2	1,016	-0.20%
2022/07/13	4	72.70	0	0.00	72.90	4	1,017	0.39%
2022/07/12	1	71.50	0	0.00	71.80	1	1,004	0.10%
2022/07/11	0	0.00	1	74.30	74.50	-1	991	-0.10%
2022/07/08	1	72.70	4	73.40	72.50	-3	979	-0.31%
2022/07/07	4	71.90	0	0.00	72.10	4	970	0.41%
2022/07/04	2	71.90	2.3	72.09	71.90	-0.3	946	-0.03%
2022/06/22	1	76.50	0	0.00	75.90	1	986	0.10%
2022/06/17	0.1	80.00	0	0.00	81.00	0.1	970	0.01%
2022/06/16	0	0.00	0	84.60	80.50	0	975	0.00%
2022/06/13	0	0.00	1	85.50	85.00	-1	969	-0.10%
2022/06/08	0.1	88.00	0	0.00	87.20	0.1	991	0.01%
2022/06/01	0	0.00	7	88.30	88.10	-7	1,104	-0.63%
2022/05/31	0	87.50	0	0.00	90.90	0	1,086	0.00%
2022/05/30	7	92.30	1	90.50	92.50	6	1,046	0.57%
2022/05/27	2	89.90	2	88.90	89.00	0	1,018	0.00%
2022/05/26	10	88.50	10	89.50	89.00	0	1,017	0.00%
2022/05/24	0	86.00	0	0.00	85.50	0	1,055	0.00%
2022/05/23	0	0.00	1	85.50	85.30	-1	1,071	-0.09%
2022/05/20	5	84.90	0	0.00	84.90	5	1,079	0.46%
2022/05/13	1	81.40	0	0.00	82.20	1	1,063	0.09%
2022/05/12	0.1	81.50	0	0.00	80.60	0.1	1,057	0.00%
2022/05/10	0	0.00	1	85.30	86.50	-1	1,023	-0.10%
2022/05/09	1	90.20	0	0.00	89.90	1	988	0.10%
2022/04/29	0.1	92.80	0	0.00	91.70	0.1	995	0.01%
2022/04/27	0	0.00	9	91.10	91.70	-9	1,005	-0.90%
2022/04/25	0	0.00	2	93.00	92.40	-2	1,007	-0.20%
2022/04/19	0	0.00	1	95.30	96.20	-1	1,037	-0.10%
2022/04/14	0.1	94.60	0	0.00	94.20	0.1	1,070	0.01%
2022/04/13	0	0.00	2	93.30	93.80	-2	1,132	-0.18%
2022/04/12	1	92.00	2	92.40	92.90	-1	1,166	-0.09%
2022/04/11	1	93.00	0	0.00	92.80	1	1,164	0.09%
2022/04/08	2	96.00	2	96.30	95.80	0	1,162	0.00%
2022/04/07	6.1	98.08	2	97.65	96.70	4.1	1,160	0.35%
2022/04/01	1	97.20	1	97.10	97.50	0	1,151	0.00%
2022/03/31	0	0.00	1	96.61	95.90	-1	1,155	-0.09%
2022/03/30	1	97.60	1	97.00	97.00	0	1,162	0.00%
2022/03/29	0	0.00	2	94.70	95.00	-2	1,148	-0.17%
2022/03/25	7	96.80	9	96.32	95.80	-2	1,217	-0.16%
2022/03/23	0	0.00	1	97.00	96.30	-1	1,234	-0.08%
2022/03/22	2	95.90	0	0.00	95.90	2	1,244	0.16%
2022/03/21	1	95.40	1	96.40	96.00	0	1,247	0.00%
2022/03/17	0	0.00	1	93.40	93.80	-1	1,242	-0.08%
2022/03/16	2	90.65	0	0.00	91.30	2	1,236	0.16%
2022/03/15	0	0.00	6	90.28	90.20	-6	1,261	-0.48%
2022/03/14	1	92.70	1	92.00	92.30	0	1,249	0.00%
2022/03/10	1	94.30	0	0.00	94.00	1	1,270	0.08%
2022/03/08	0	0.00	1	92.60	94.10	-1	1,259	-0.08%
2022/03/07	2	91.70	4	91.58	91.50	-2	1,247	-0.16%
2022/03/03	0	0.00	1	91.50	91.00	-1	1,229	-0.08%
2022/03/01	2	90.10	0	0.00	90.60	2	1,249	0.16%
2022/02/25	2	89.75	0	0.00	90.00	2	1,244	0.16%
2022/02/18	0	0.00	3	92.60	92.90	-3	1,270	-0.24%
2022/02/15	0	0.00	2	93.30	92.60	-2	1,302	-0.15%
2022/02/14	2	93.05	1	93.50	93.10	1	1,314	0.08%
2022/02/11	2	95.10	0	0.00	95.10	2	1,314	0.15%
2022/02/09	3	97.90	0	0.00	97.90	3	1,353	0.22%
2022/02/08	1	97.60	0	0.00	97.50	1	1,367	0.07%
2022/01/26	1	95.30	0	0.00	95.10	1	1,414	0.07%
2022/01/25	1	96.50	1	96.70	95.80	0	1,435	0.00%
2022/01/24	2	96.70	0	0.00	96.60	2	1,433	0.14%
2022/01/21	2	98.90	0	0.00	98.00	2	1,439	0.14%
2022/01/18	0	0.00	1	100.50	100.50	-1	1,461	-0.07%
2022/01/14	1	97.80	0	0.00	98.30	1	1,460	0.07%
2022/01/12	4	100.50	1	100.00	100.00	3	1,436	0.21%
2022/01/07	1	103.50	2	103.50	103.00	-1	1,433	-0.07%
2022/01/06	2	104.75	15	104.67	105.00	-13	1,416	-0.92%
2022/01/05	1	103.50	10	103.50	103.00	-9	1,361	-0.66%
2022/01/03	1	101.50	1	101.50	101.50	0	1,336	0.00%
2021/12/29	0	0.00	80	102.25	102.00	-80	1,336	-5.99%
2021/12/28	0	0.00	7	102.14	102.00	-7	1,327	-0.53%
2021/12/27	1	103.50	0	0.00	102.50	1	1,330	0.08%
2021/12/24	0	0.00	50	101.58	103.50	-50	1,327	-3.77%
2021/12/22	1	102.50	2	103.00	102.50	-1	1,334	-0.07%
2021/12/21	6	106.42	5	107.10	105.00	1	1,320	0.08%
2021/12/20	2	105.00	18	104.50	105.00	-16	1,266	-1.26%
2021/12/16	2	101.75	20	103.00	103.50	-18	1,242	-1.45%
2021/12/13	1	101.50	0	0.00	101.00	1	1,231	0.08%
2021/12/10	1	103.00	0	0.00	104.00	1	1,224	0.08%
2021/12/09	2	104.00	0	0.00	103.50	2	1,231	0.16%
2021/12/06	1	101.50	0	0.00	101.50	1	1,218	0.08%
2021/12/03	0	0.00	1.2	104.08	104.50	-1.2	1,209	-0.10%
2021/11/26	0	0.00	1.4	99.69	99.60	-1.4	1,185	-0.12%
2021/11/25	0.2	101.50	0	0.00	101.00	0.2	1,179	0.01%
2021/11/22	0	0.00	1	102.50	103.50	-1	1,165	-0.09%
2021/11/19	1	105.50	0	0.00	103.50	1	1,161	0.09%
2021/11/17	0	0.00	5	102.50	102.00	-5	1,121	-0.45%
2021/11/16	0	0.00	11	102.09	102.00	-11	1,123	-0.98%
2021/11/15	0.5	103.00	16	102.13	102.50	-15.6	1,133	-1.37%
2021/11/12	0	0.00	11	101.00	101.00	-11	1,142	-0.96%
2021/11/11	1	100.00	11	100.50	99.90	-10	1,160	-0.86%
2021/11/10	10	100.00	0	0.00	99.50	10	1,187	0.84%
2021/11/09	0	0.00	1	100.00	100.00	-1	1,220	-0.08%
2021/11/08	0	0.00	10	100.00	101.50	-10	1,306	-0.77%
2021/11/05	0	0.00	1	96.90	97.70	-1	1,292	-0.08%
2021/11/04	1	98.60	1	101.00	98.50	0	1,300	0.00%
2021/11/02	3	98.43	0	0.00	98.00	3	1,292	0.23%
2021/10/28	1.1	97.90	5	97.80	98.60	-4	1,288	-0.31%
2021/10/26	0	0.00	2	95.20	95.30	-2	1,329	-0.15%
2021/10/15	1	92.90	0	0.00	93.70	1	1,571	0.06%
2021/10/13	1	93.10	0	0.00	90.60	1	1,622	0.06%
2021/10/12	0	0.00	3	93.23	92.40	-3	1,647	-0.18%
2021/10/08	8	95.06	6	94.70	94.70	2	1,741	0.11%
2021/10/05	2	93.70	2	91.70	93.90	0	2,022	0.00%
2021/10/04	2	93.10	2	92.70	92.70	0	2,047	0.00%
2021/10/01	3	92.97	2	93.95	92.30	1	2,071	0.05%
2021/09/30	8	95.44	0	0.00	95.30	8	2,105	0.38%
2021/09/29	2	95.70	0	0.00	94.50	2	2,159	0.09%
2021/09/24	3	100.00	0	0.00	99.80	3	2,338	0.13%
2021/09/23	3	99.20	0	0.00	98.60	3	2,605	0.12%
2021/09/22	1	98.50	4	99.00	98.30	-3	2,927	-0.10%
2021/09/17	3	101.00	0	0.00	101.50	3	2,959	0.10%
2021/09/15	0.1	100.50	0	0.00	99.30	0.1	3,067	0.00%
2021/09/14	1	100.00	0	0.00	100.50	1	3,104	0.03%
2021/09/13	7	100.79	0	0.00	100.00	7	3,156	0.22%
2021/09/08	4	101.50	0	0.00	100.50	4	3,294	0.12%
2021/09/01	0	0.00	7	109.71	110.50	-7	3,347	-0.21%
2021/08/25	5	108.50	0	0.00	109.00	5	3,711	0.13%
2021/08/20	10	102.00	10	103.00	103.50	0	3,873	0.00%
2021/08/19	2	102.00	0	0.00	101.50	2	3,890	0.05%
2021/08/17	1	105.00	3	105.17	104.00	-2	3,907	-0.05%
2021/08/16	5	107.00	0	0.00	107.50	5	3,914	0.13%
2021/08/12	10	115.50	12	115.50	114.00	-2	3,876	-0.05%
2021/08/11	0	0.00	2	107.75	106.50	-2	3,793	-0.05%
2021/08/10	4	108.25	0	0.00	110.00	4	3,807	0.11%
2021/08/09	2	110.75	3	111.00	110.00	-1	3,824	-0.03%
2021/08/06	3	114.33	1	114.50	114.00	2	3,838	0.05%
2021/08/05	4	115.38	1	114.50	114.00	3	3,888	0.08%
2021/08/02	3	114.17	7	113.07	113.50	-4	4,094	-0.10%
2021/07/29	2	118.50	0	0.00	118.50	2	4,076	0.05%
2021/07/28	3	118.17	4	115.38	118.00	-1	4,088	-0.02%
2021/07/26	2	123.50	1	123.00	124.00	1	4,110	0.02%
2021/07/23	1	123.00	0	0.00	121.50	1	4,110	0.02%
2021/07/22	1	122.50	2	122.51	123.00	-1	4,128	-0.02%
2021/07/20	0	0.00	5	119.00	118.50	-5	4,137	-0.12%
2021/07/19	1	122.50	3	122.00	122.00	-2	4,137	-0.05%
2021/07/15	1	123.50	0	0.00	123.00	1	4,344	0.02%
2021/07/14	17	129.15	7	128.36	128.00	10	4,392	0.23%
2021/07/13	2	124.00	1	124.50	122.50	1	4,417	0.02%
2021/07/07	1	122.50	1	123.50	121.50	0	4,409	0.00%
2021/07/06	0	0.00	5	122.90	122.00	-5	4,404	-0.11%
2021/07/05	2	124.00	4	124.63	125.50	-2	4,371	-0.05%
2021/07/02	1	123.00	0	0.00	122.00	1	4,331	0.02%
2021/07/01	13	127.27	13	124.08	121.50	0	4,310	0.00%
2021/06/30	1	124.50	0	0.00	123.50	1	4,217	0.02%
2021/06/29	3	120.33	15	122.43	123.50	-12	3,980	-0.30%
2021/06/28	3	112.33	4	112.38	112.50	-1	3,692	-0.03%
2021/06/25	1	113.00	4	112.63	114.00	-3	3,720	-0.08%
2021/06/24	11	113.95	13	111.62	111.00	-2	3,697	-0.05%
2021/06/23	12	110.42	20	110.58	110.00	-8	3,667	-0.22%
2021/06/22	5	109.00	1	110.00	108.50	4	3,669	0.11%
2021/06/21	3	106.67	3	106.67	105.50	0	3,627	0.00%
2021/06/18	2	108.50	1	107.00	108.50	1	3,677	0.03%
2021/06/17	2	106.00	3	106.17	106.50	-1	3,636	-0.03%
2021/06/16	2	104.50	2	106.50	104.50	0	3,624	0.00%
2021/06/15	3	104.50	3	105.83	104.00	0	3,650	0.00%
2021/06/11	5	106.50	5	105.00	105.50	0	3,689	0.00%
2021/06/09	1	103.50	1	103.50	103.50	0	3,819	0.00%
2021/06/08	3	104.00	1	106.00	104.00	2	3,912	0.05%
2021/06/07	0	0.00	3	106.67	108.00	-3	3,962	-0.08%
2021/06/02	6	104.17	3	106.00	104.00	3	4,383	0.07%
2021/06/01	3	103.17	8.1	104.60	108.00	-5.1	4,304	-0.12%
2021/05/31	1	99.50	0	0.00	98.40	1	4,251	0.02%
2021/05/27	1	99.30	3	99.30	100.00	-2	4,226	-0.05%
2021/05/26	2	99.80	1	101.00	101.00	1	4,226	0.02%
2021/05/25	1	99.80	1	99.50	99.10	0	4,220	0.00%
2021/05/24	2	95.30	4	96.08	98.10	-2	4,214	-0.05%
2021/05/21	5	94.58	0	0.00	94.90	5	4,210	0.12%
2021/05/20	3	93.00	4	93.00	92.20	-1	4,221	-0.02%
2021/05/19	6	94.62	5	93.94	94.60	1	4,217	0.02%
2021/05/18	1	93.50	0	0.00	96.00	1	4,219	0.02%
2021/05/17	6	87.58	4	89.20	89.10	2	4,222	0.05%
2021/05/14	10	94.27	12	93.99	93.50	-2	4,194	-0.05%
2021/05/13	11	93.27	4	93.65	93.50	7	4,154	0.17%
2021/05/12	24.1	95.52	5.2	94.17	92.30	18.9	4,101	0.46%
2021/05/11	4	107.75	1	103.00	102.50	3	3,983	0.08%
2021/05/10	2	113.50	8	114.00	113.00	-6	3,907	-0.15%
2021/05/07	0	0.00	2	116.50	117.50	-2	3,902	-0.05%
2021/05/06	1	114.50	0	0.00	113.50	1	3,925	0.03%
2021/05/05	2	116.50	2	119.00	116.50	0	3,944	0.00%
2021/05/04	3	116.00	1	116.50	116.00	2	3,955	0.05%
2021/05/03	0.1	123.00	1	122.00	121.00	-0.9	3,921	-0.02%
2021/04/29	2	127.50	7	124.36	123.50	-5	3,922	-0.13%
2021/04/28	9	125.50	0	0.00	127.00	9	3,919	0.23%
2021/04/27	5	126.40	0	0.00	127.50	5	3,929	0.13%
2021/04/26	1	123.00	4	122.38	122.50	-3	3,878	-0.08%
2021/04/23	3	123.00	0	0.00	123.00	3	3,862	0.08%
2021/04/22	3	126.50	16	125.19	123.00	-13	3,950	-0.33%
2021/04/21	3	131.83	2	132.25	128.00	1	4,004	0.02%
2021/04/20	0.1	134.00	2	135.25	136.00	-1.9	3,898	-0.05%
2021/04/19	30	130.65	42	132.13	134.00	-12	3,783	-0.32%
2021/04/16	1	124.50	6	125.92	125.00	-5	3,581	-0.14%
2021/04/15	13	122.04	11	122.00	122.50	2	3,569	0.06%
2021/04/14	11	119.64	0	0.00	121.00	11	3,600	0.31%
2021/04/13	1	123.50	0	0.00	121.00	1	3,775	0.03%
2021/04/12	15	120.50	1.2	122.00	120.00	13.9	3,879	0.36%
2021/04/09	1	125.50	2	124.00	123.00	-1	3,903	-0.03%
2021/04/08	5	125.00	0	0.00	125.00	5	3,886	0.13%
2021/04/06	1	124.00	0.2	124.00	124.00	0.8	3,883	0.02%
2021/03/30	1	130.50	0	0.00	128.00	1	3,847	0.03%
2021/03/29	1	127.50	2	127.50	127.50	-1	3,781	-0.03%
2021/03/25	0	0.00	2.3	128.65	127.50	-2.3	3,772	-0.06%
2021/03/24	0	0.00	0.4	127.50	126.00	-0.4	3,731	-0.01%
2021/03/23	3	128.17	3	128.50	126.50	0	3,721	0.00%
2021/03/19	1	126.00	0	0.00	126.00	1	3,650	0.03%
2021/03/18	0	0.00	3	125.00	126.00	-3	3,640	-0.08%
2021/03/17	0	0.00	2	124.50	124.00	-2	3,625	-0.06%
2021/03/16	0	0.00	10	124.40	123.00	-10	3,601	-0.28%
2021/03/15	10	128.50	11	128.55	129.50	-1	3,546	-0.03%
2021/03/12	3	129.83	4	128.63	127.00	-1	3,554	-0.03%
2021/03/11	1	126.00	1	127.50	128.00	0	3,526	0.00%
2021/03/10	2.8	125.62	16	125.22	127.00	-13.3	3,451	-0.38%
2021/03/09	9	121.33	24	120.77	123.00	-15	3,259	-0.46%
2021/03/08	2	119.00	6	114.67	114.50	-4	3,061	-0.13%
2021/03/05	3	115.67	3	116.17	116.50	0	3,109	0.00%
2021/03/04	3	114.00	5	115.20	112.50	-2	3,068	-0.07%
2021/03/03	0	0.00	3	111.50	113.00	-3	3,050	-0.10%
2021/03/02	1	113.00	1	113.00	111.50	0	3,106	0.00%
2021/02/26	2.2	112.05	2	110.50	111.50	0.2	3,101	0.01%
2021/02/24	0	0.00	1	110.50	110.00	-1	3,104	-0.03%
2021/02/23	2	112.50	0	0.00	112.00	2	3,110	0.06%
2021/02/22	3	112.33	0	0.00	113.00	3	3,100	0.10%
2021/02/19	0	0.00	3	108.50	109.50	-3	3,087	-0.10%
2021/02/17	10	108.50	1	108.50	108.50	9	3,109	0.29%
2021/02/04	0	0.00	1	112.00	112.50	-1	3,127	-0.03%
2021/02/02	1	112.00	1	113.00	112.50	0	3,182	0.00%
2021/02/01	3	111.17	0	0.00	111.00	3	3,285	0.09%
2021/01/29	3	114.50	0	0.00	112.50	3	3,301	0.09%
2021/01/28	1	115.50	1	117.00	115.50	0	3,295	0.00%
2021/01/27	4	119.00	1	118.00	118.50	3	3,314	0.09%
2021/01/26	2	117.25	2	116.25	115.50	0	3,302	0.00%
2021/01/25	1	116.00	3	116.17	116.50	-2	3,325	-0.06%
2021/01/22	1	115.50	6	114.67	115.50	-5	3,345	-0.15%
2021/01/21	3	113.00	2	111.75	112.00	1	3,336	0.03%
2021/01/20	2	114.00	10	113.50	112.50	-8	3,354	-0.24%
2021/01/19	2	119.25	2	118.00	117.50	0	3,320	0.00%
2021/01/18	1	117.50	2	117.50	119.00	-1	3,310	-0.03%
2021/01/15	13	121.62	10	121.05	118.50	3	3,295	0.09%
2021/01/14	5	124.30	4	123.38	124.50	1	3,177	0.03%
2021/01/13	1	118.50	2	119.50	119.50	-1	3,025	-0.03%
2021/01/12	2	117.50	2	118.00	117.50	0	3,018	0.00%
2021/01/11	0.1	119.50	0	0.00	119.00	0.1	3,012	0.00%
2021/01/08	2	119.25	7	118.21	117.50	-5	2,992	-0.17%
2021/01/06	10	120.75	5	120.90	119.50	5	2,952	0.17%
2021/01/05	3	119.67	8	119.06	121.50	-5	2,760	-0.18%
2021/01/04	14	117.93	15	117.17	117.50	-1	2,677	-0.04%
2020/12/29	4	115.38	8	114.44	114.00	-4	2,654	-0.15%
2020/12/28	4	115.00	1	115.00	114.50	3	2,635	0.11%
2020/12/25	2	114.00	10	114.00	114.00	-8	2,621	-0.31%
2020/12/24	13	114.77	1	113.50	113.00	12	2,621	0.46%
2020/12/23	1	111.00	2	112.00	112.00	-1	2,620	-0.04%
2020/12/22	2	113.50	7	112.50	111.00	-5	2,664	-0.19%
2020/12/18	6	111.00	0	0.00	111.00	6	2,722	0.22%
2020/12/17	2	112.00	0	0.00	111.50	2	2,741	0.07%
2020/12/15	4	112.00	0	0.00	109.00	4	2,757	0.15%
2020/12/14	2	113.00	6	113.00	112.00	-4	2,793	-0.14%
2020/12/11	0	0.00	2	112.00	112.50	-2	2,815	-0.07%
2020/12/10	3	114.50	2	115.50	114.00	1	2,877	0.03%
2020/12/09	0	0.00	8	116.94	116.50	-8	2,928	-0.27%
2020/12/08	3	117.00	0	0.00	117.50	3	2,883	0.10%
2020/12/07	1	119.00	1	117.00	118.50	0	2,859	0.00%
2020/12/04	1	115.50	0	0.00	115.50	1	2,824	0.04%
2020/12/03	0	0.00	1	117.00	116.50	-1	2,823	-0.04%
2020/12/02	6	118.25	65	118.50	118.50	-59	2,858	-2.06%
2020/12/01	7	117.07	12	117.42	118.00	-5	2,921	-0.17%
2020/11/30	2	114.75	5	114.00	113.50	-3	2,918	-0.10%
2020/11/27	4	115.00	0	0.00	116.00	4	3,064	0.13%
2020/11/26	8	113.56	17	114.50	115.00	-9	3,599	-0.25%
2020/11/25	19	111.71	1	110.50	110.50	18	3,624	0.50%
2020/11/24	0	0.00	1	112.00	111.50	-1	3,761	-0.03%
2020/11/23	0	0.00	2	111.50	111.00	-2	3,819	-0.05%
2020/11/20	13	110.92	0	0.00	110.00	13	3,816	0.34%
2020/11/19	0	0.00	16	109.50	109.50	-16	3,830	-0.42%
2020/11/17	5	110.50	1	111.00	110.00	4	3,976	0.10%
2020/11/13	3	108.00	4	107.50	108.00	-1	4,365	-0.02%
2020/11/12	11	109.91	0	0.00	109.50	11	4,444	0.25%
2020/11/11	4	110.13	1	111.00	111.00	3	4,484	0.07%
2020/11/10	3	110.17	1	110.50	110.00	2	4,617	0.04%
2020/11/09	21	110.79	12	110.50	111.00	9	4,731	0.19%
2020/11/06	15	114.50	12	116.67	114.50	3	4,700	0.06%
2020/11/04	5	116.00	0	0.00	117.00	5	4,942	0.10%
2020/11/02	5	109.50	0	0.00	110.50	5	5,623	0.09%
2020/10/30	9	113.89	0	0.00	113.50	9	5,708	0.16%
2020/10/29	1	118.00	0	0.00	117.50	1	5,778	0.02%
2020/10/28	0	0.00	31	116.97	116.50	-31	5,863	-0.53%
2020/10/27	188	119.62	0	0.00	119.50	188	6,171	3.05%	大買/鉅額交易
2020/10/26	195	120.68	35	120.00	120.00	160	6,258	2.56%	大買/鉅額交易
2020/10/23	40	122.34	0	0.00	122.00	40	6,388	0.63%
2020/10/22	131	121.68	1	122.50	122.00	130	6,686	1.94%	大買/鉅額交易
2020/10/21	0	0.00	2	125.00	124.50	-2	6,929	-0.03%
2020/10/20	10	123.50	13	123.77	123.50	-3	7,316	-0.04%
2020/10/19	97	121.28	0	0.00	122.00	97	7,645	1.27%
2020/10/15	52	121.50	0	0.00	121.50	52	9,069	0.57%
2020/10/13	150	120.67	0	0.00	122.00	150	9,417	1.59%	大買/鉅額交易
2020/10/12	50	121.00	0	0.00	122.50	50	9,860	0.51%
2020/10/07	0	0.00	1	127.00	127.50	-1	10,055	-0.01%
2020/09/29	1	125.50	1	124.00	125.00	0	10,374	0.00%
2020/09/28	3	124.17	1	124.50	125.00	2	10,511	0.02%
2020/09/25	125	121.10	2	121.50	122.00	123	10,639	1.16%	大買/鉅額交易
2020/09/24	131	123.22	0	0.00	122.50	131	10,775	1.22%	大買/鉅額交易
2020/09/23	1	131.00	16	129.94	128.50	-15	10,755	-0.14%
2020/09/22	1	130.50	1	129.50	129.50	0	10,872	0.00%
2020/09/18	1	133.50	0	0.00	133.50	1	10,911	0.01%
2020/09/17	1	138.00	5	135.30	134.00	-4	10,952	-0.04%
2020/09/16	0	0.00	2	135.50	134.50	-2	10,910	-0.02%
2020/09/15	2	134.00	10	135.75	134.00	-8	10,929	-0.07%
2020/09/14	7	131.00	2	129.25	131.50	5	10,917	0.05%
2020/09/10	0	0.00	1	132.00	130.50	-1	11,090	-0.01%
2020/09/09	1	130.50	0	0.00	131.50	1	11,193	0.01%
2020/09/08	2	129.50	0	0.00	130.00	2	11,225	0.02%
2020/09/07	3	133.50	2	133.00	131.50	1	11,287	0.01%
2020/09/04	6	128.67	6	132.25	135.00	0	11,405	0.00%
2020/09/03	19	133.50	7	132.21	131.50	12	11,350	0.11%
2020/09/02	18	134.69	11	134.09	134.00	7	11,328	0.06%
2020/09/01	6	137.25	14	138.14	137.50	-8	11,275	-0.07%
2020/08/31	1	128.50	0	0.00	130.00	1	10,796	0.01%
2020/08/28	0	0.00	2	130.50	131.50	-2	10,889	-0.02%
2020/08/27	0	0.00	3	126.33	126.00	-3	10,962	-0.03%
2020/08/26	0	0.00	1	124.50	124.50	-1	11,319	-0.01%
2020/08/25	2	125.50	0	0.00	126.00	2	11,620	0.02%
2020/08/21	33	117.29	11	122.23	121.50	22	11,874	0.19%
2020/08/20	592	117.19	5	119.10	116.00	587	11,894	4.93%	大買/鉅額交易
2020/08/19	15	124.07	8	127.06	122.50	7	11,893	0.06%
2020/08/18	0	0.00	11	131.73	129.00	-11	12,032	-0.09%
2020/08/17	20	135.75	3	134.50	134.50	17	12,393	0.14%
2020/08/14	3	135.50	21	135.24	135.00	-18	12,593	-0.14%
2020/08/13	8	134.00	12	134.42	133.50	-4	12,455	-0.03%
2020/08/12	6	132.33	2	132.00	132.50	4	12,325	0.03%
2020/08/11	1	131.00	1	134.50	131.50	0	12,285	0.00%
2020/08/10	11	132.59	3	132.83	132.00	8	12,368	0.06%
2020/08/07	19	134.63	23	138.30	129.50	-4	12,267	-0.03%
2020/08/06	13	131.38	52	131.94	133.50	-39	11,784	-0.33%
2020/08/05	3	136.33	2	136.50	136.00	1	11,551	0.01%
2020/08/04	4	134.13	4	134.00	135.50	0	11,474	0.00%
2020/08/03	5	134.80	2	135.00	133.50	3	11,398	0.03%
2020/07/31	31	136.63	119	137.68	137.50	-88	11,367	-0.77%	大賣/
2020/07/30	28	132.16	23	131.09	132.00	5	11,039	0.05%
2020/07/29	2	130.50	20	130.43	131.00	-18	10,973	-0.16%
2020/07/28	63	136.16	40	130.43	128.50	23	10,858	0.21%
2020/07/27	5	135.10	33	138.32	134.50	-28	10,603	-0.26%
2020/07/24	22	140.16	56	140.89	134.00	-34	10,429	-0.33%
2020/07/23	41	138.23	201	138.54	139.50	-160	10,057	-1.59%	大賣/鉅額交易
2020/07/22	35	133.40	394	137.11	136.50	-359	9,822	-3.65%	大賣/鉅額交易
2020/07/21	26	125.44	347	126.59	130.00	-321	8,920	-3.60%	大賣/鉅額交易
2020/07/20	11	118.86	27	119.80	118.50	-16	8,419	-0.19%
2020/07/17	19	119.29	103	121.92	118.00	-84	8,331	-1.01%	大賣/
2020/07/16	8	119.13	467	120.38	122.00	-459	8,114	-5.66%	大賣/鉅額交易
2020/07/15	15	116.73	307	117.02	115.50	-292	7,685	-3.80%	大賣/鉅額交易
2020/07/14	5	114.10	2	114.50	112.50	3	7,591	0.04%
2020/07/13	4	117.75	47	117.72	117.50	-43	7,548	-0.57%
2020/07/10	0	0.00	35	112.71	111.50	-35	7,434	-0.47%
2020/07/09	21	115.55	51	115.99	115.00	-30	7,393	-0.41%
2020/07/08	4	116.50	47	116.36	116.50	-43	7,346	-0.59%
2020/07/07	17	119.71	35	115.94	115.00	-18	7,287	-0.25%
2020/07/06	1	122.00	2	122.25	119.50	-1	7,182	-0.01%
2020/07/03	4	116.38	16	119.75	120.00	-12	7,072	-0.17%
2020/07/02	0	0.00	3	115.67	115.50	-3	6,943	-0.04%
2020/07/01	5	115.10	4	115.88	116.00	1	6,917	0.01%
2020/06/30	0	0.00	1	111.00	112.50	-1	6,796	-0.01%
2020/06/29	2	111.25	2	110.00	110.00	0	6,779	0.00%
2020/06/24	6	111.17	6	112.33	112.00	0	6,751	0.00%
2020/06/23	0	0.00	1	109.50	109.50	-1	6,751	-0.01%
2020/06/22	12	109.67	2	111.50	110.50	10	6,764	0.15%
2020/06/19	2	111.75	4	111.75	111.00	-2	6,750	-0.03%
2020/06/18	35	111.49	3	113.50	114.00	32	6,698	0.48%
2020/06/17	2	108.50	1	108.50	108.50	1	6,578	0.02%
2020/06/16	17	109.56	0	0.00	111.00	17	6,491	0.26%
2020/06/15	3	112.17	8	112.00	111.50	-5	6,449	-0.08%
2020/06/12	3	111.00	2	110.25	112.00	1	6,411	0.02%
2020/06/11	2	116.25	5	112.50	113.00	-3	6,364	-0.05%
2020/06/10	1	119.50	14	120.29	119.50	-13	6,260	-0.21%
2020/06/09	29	121.98	18	122.83	121.50	11	6,260	0.18%
2020/06/08	14	122.14	1	126.00	121.00	13	6,264	0.21%
2020/06/05	11	121.45	9	121.56	121.50	2	6,155	0.03%
2020/06/04	20	120.78	4	121.25	120.50	16	6,077	0.26%
2020/06/03	8	124.25	1	121.50	124.50	7	5,954	0.12%
2020/06/02	12	120.21	34	119.81	123.00	-22	5,747	-0.38%
2020/06/01	11	116.50	4	116.88	116.00	7	5,326	0.13%
2020/05/29	4	112.63	7	114.07	113.50	-3	5,002	-0.06%
2020/05/28	16	108.47	2	110.00	109.00	14	4,810	0.29%
2020/05/27	4	113.63	1	114.00	112.00	3	4,665	0.06%
2020/05/26	10	116.50	1	113.00	114.00	9	4,554	0.20%
2020/05/25	19	111.92	38	113.84	116.50	-19	4,357	-0.44%
2020/05/22	7	108.29	7	108.86	107.50	0	3,983	0.00%
2020/05/21	1	103.50	23	103.63	104.50	-22	3,506	-0.63%
2020/05/15	13	101.95	16	97.38	97.80	-3	3,285	-0.09%
2020/05/14	9	99.43	5	100.50	102.00	4	3,105	0.13%
2020/05/13	20	97.75	20	97.77	99.00	0	3,034	0.00%
2020/05/07	22	93.70	1	95.20	95.80	21	2,923	0.72%
2020/05/06	0	0.00	1	96.40	94.30	-1	2,866	-0.03%
2020/05/05	1	95.90	3	95.27	95.50	-2	2,860	-0.07%
2020/05/04	1	96.40	0	0.00	95.80	1	2,839	0.04%
2020/04/30	1	96.50	1	95.80	95.60	0	2,816	0.00%
2020/04/29	3	94.17	1	93.60	95.20	2	2,813	0.07%
2020/04/28	1	93.00	12	91.63	91.90	-11	2,749	-0.40%
2020/04/27	14	93.67	3	93.63	92.90	11	2,796	0.39%
2020/04/23	0	0.00	1	88.40	88.40	-1	2,680	-0.04%
2020/04/22	1	86.60	11	85.08	88.20	-10	2,666	-0.38%
2020/04/21	0	0.00	10	85.70	85.80	-10	2,634	-0.38%
2020/04/20	1	89.50	1	87.40	89.20	0	2,606	0.00%
2020/04/17	22	87.85	0	0.00	87.40	22	2,588	0.85%
2020/04/16	10	86.00	14	86.41	87.30	-4	2,506	-0.16%
2020/04/15	5	85.74	15	85.65	85.50	-10	2,469	-0.41%
2020/04/14	2	84.95	2	85.20	85.30	0	2,460	0.00%
2020/04/09	2	84.55	1	86.00	83.10	1	2,533	0.04%
2020/04/08	0	0.00	1	85.40	85.20	-1	2,553	-0.04%
2020/04/07	0	0.00	2	84.00	84.20	-2	2,538	-0.08%
2020/04/06	11	80.56	0	0.00	80.00	11	2,505	0.44%
2020/04/01	1	80.30	1	79.10	80.30	0	2,512	0.00%
2020/03/31	0	0.00	1	78.80	79.40	-1	2,615	-0.04%
2020/03/30	0	0.00	20	77.90	78.50	-20	2,623	-0.76%
2020/03/27	2	78.30	4	79.80	78.30	-2	2,614	-0.08%
2020/03/26	4	77.95	4	77.70	78.30	0	2,580	0.00%
2020/03/25	1	76.90	1	76.90	76.20	0	2,556	0.00%
2020/03/23	1	66.40	0	0.00	68.60	1	2,516	0.04%
2020/03/20	0	0.00	1	69.40	69.70	-1	2,545	-0.04%
2020/03/19	1	63.40	0	0.00	63.40	1	2,557	0.04%
2020/03/18	2	72.65	32	71.30	70.40	-30	2,483	-1.21%
2020/03/17	0	0.00	1	71.30	72.60	-1	2,468	-0.04%
2020/03/16	2	74.65	1	73.70	73.80	1	2,427	0.04%
2020/03/13	3	72.10	2	73.00	73.60	1	2,353	0.04%
2020/03/12	2	79.90	1	80.80	79.90	1	2,294	0.04%
2020/03/11	3	89.40	1	90.90	88.60	2	2,257	0.09%
2020/03/10	3	89.23	4	88.75	89.90	-1	2,313	-0.04%
2020/03/09	61	93.73	0	0.00	89.10	61	2,476	2.46%
2020/03/06	2	97.00	0	0.00	95.90	2	2,480	0.08%
2020/02/26	0	0.00	3	101.50	102.00	-3	2,558	-0.12%
2020/02/25	0	0.00	4	103.00	103.00	-4	2,563	-0.16%
2020/02/20	6	103.00	1	103.00	103.00	5	2,607	0.19%
2020/02/19	2	104.50	61	104.16	103.50	-59	2,687	-2.19%
2020/02/18	4	102.63	2	102.00	103.00	2	2,677	0.07%
2020/02/17	0	0.00	1	101.50	101.50	-1	2,705	-0.04%
2020/02/10	2	95.55	2	96.25	96.10	0	3,287	0.00%
2020/02/07	5	99.42	20	99.70	97.50	-15	3,404	-0.44%
2020/02/06	0	0.00	4	100.50	100.50	-4	3,455	-0.12%
2020/02/05	20	100.50	1	100.00	100.00	19	3,669	0.52%
2020/02/04	9	100.58	7	101.71	102.00	2	3,755	0.05%
2020/02/03	1	96.10	1	97.30	99.20	0	3,785	0.00%
2020/01/30	0	0.00	23	102.83	101.00	-23	3,927	-0.59%
2020/01/20	0	0.00	1	111.00	110.50	-1	3,904	-0.03%
2020/01/17	0	0.00	3.6	111.33	110.50	-3.6	3,942	-0.09%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/13	0	0.00	2	109.00	108.50	-2	4,115	-0.05%
2020/01/08	1	106.50	0	0.00	105.00	1	4,297	0.02%
2020/01/07	3	107.17	0	0.00	107.00	3	4,565	0.07%
2020/01/06	0	0.00	2	110.00	109.00	-2	4,585	-0.04%
2020/01/03	2	111.50	0	0.00	112.50	2	4,574	0.04%
2020/01/02	0	0.00	2	113.50	114.00	-2	4,556	-0.04%
2019/12/30	0	0.00	10	112.50	112.00	-10	4,654	-0.21%
2019/12/27	1	113.50	0	0.00	113.50	1	4,644	0.02%
2019/12/26	16	113.97	7	113.21	113.00	9	4,617	0.19%
2019/12/25	17	110.53	2	111.50	111.00	15	4,522	0.33%
2019/12/24	0	0.00	1	109.00	108.50	-1	4,542	-0.02%
2019/12/23	1	109.00	5	109.50	108.50	-4	4,561	-0.09%
2019/12/19	0	0.00	3	111.33	111.00	-3	4,548	-0.07%
2019/12/18	0	0.00	2	110.25	110.50	-2	4,552	-0.04%
2019/12/17	0	0.00	2	110.50	110.00	-2	4,641	-0.04%
2019/12/16	0	0.00	4	109.25	109.50	-4	4,607	-0.09%
2019/12/13	3	107.17	10	107.00	107.00	-7	4,581	-0.15%
2019/12/12	0	0.00	4	108.25	108.00	-4	4,586	-0.09%
2019/12/11	4	108.38	0	0.00	108.50	4	4,576	0.09%
2019/12/10	1	107.00	5	107.10	108.00	-4	4,598	-0.09%
2019/12/09	1	107.00	2	107.50	106.50	-1	4,602	-0.02%
2019/12/06	2	108.25	1	107.50	107.50	1	4,598	0.02%
2019/12/05	4	108.50	11	108.05	108.00	-7	4,577	-0.15%
2019/12/04	4	107.75	3	107.33	105.50	1	4,551	0.02%
2019/12/03	3	106.50	2	106.75	106.50	1	4,388	0.02%
2019/12/02	0	0.00	1	105.50	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	2	104.50	105.50	-2	4,296	-0.05%
2019/11/28	0	0.00	1	104.50	104.50	-1	4,313	-0.02%
2019/11/26	8	103.00	1	103.00	103.00	7	4,669	0.15%
2019/11/25	0	0.00	1	103.00	103.00	-1	4,724	-0.02%
2019/11/22	1	102.00	1	102.00	102.50	0	4,760	0.00%
2019/11/20	0	0.00	1	101.50	101.50	-1	4,856	-0.02%
2019/11/19	1	102.00	0	0.00	102.00	1	4,897	0.02%
2019/11/15	0	0.00	3	101.67	104.00	-3	4,943	-0.06%
2019/11/14	1	99.50	4	99.73	99.30	-3	4,983	-0.06%
2019/11/13	1	102.00	19	101.21	100.50	-18	5,019	-0.36%
2019/11/12	3	101.00	0	0.00	103.50	3	5,072	0.06%
2019/11/11	10	102.35	9	104.78	101.00	1	5,122	0.02%
2019/11/08	3	105.67	1	105.00	105.50	2	5,198	0.04%
2019/11/07	6	107.25	14	106.04	106.50	-8	5,292	-0.15%
2019/11/06	3	117.00	8	115.94	114.50	-5	5,073	-0.10%
2019/11/05	6	118.58	11	119.64	118.50	-5	5,066	-0.10%
2019/11/04	20	120.03	26	119.50	119.00	-6	5,250	-0.11%
2019/11/01	9	116.44	3	116.83	117.50	6	5,159	0.12%
2019/10/31	0	0.00	11	115.95	114.50	-11	5,222	-0.21%
2019/10/30	2	115.75	8	115.00	115.50	-6	5,380	-0.11%
2019/10/29	26	116.25	14	115.43	114.50	12	5,524	0.22%
2019/10/28	25	114.82	11	114.14	114.00	14	5,422	0.26%
2019/10/25	2	113.75	8	115.50	113.50	-6	5,410	-0.11%
2019/10/24	0	0.00	15	113.77	115.00	-15	5,457	-0.27%
2019/10/23	1	114.00	1	112.50	112.50	0	5,474	0.00%
2019/10/22	1	116.50	10	115.85	114.00	-9	5,482	-0.16%
2019/10/21	7	112.57	43	112.09	114.00	-36	5,434	-0.66%
2019/10/18	2	114.00	9	114.44	114.50	-7	5,426	-0.13%
2019/10/17	5	113.20	4	113.38	114.00	1	5,422	0.02%
2019/10/16	3	114.17	2	113.50	112.50	1	5,468	0.02%
2019/10/15	5	113.30	11	114.68	115.50	-6	5,395	-0.11%
2019/10/14	1	110.00	4	109.88	109.50	-3	5,187	-0.06%
2019/10/09	10	106.65	3	107.00	107.00	7	5,140	0.14%
2019/10/08	1	107.50	1	106.50	106.50	0	5,135	0.00%
2019/10/07	40	109.50	2	109.50	108.50	38	5,158	0.74%
2019/10/04	14	108.61	18	110.50	110.50	-4	5,126	-0.08%
2019/10/03	17	105.79	11	106.50	107.00	6	5,037	0.12%
2019/10/02	2	106.00	0	0.00	106.50	2	5,069	0.04%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/26	1	108.00	4	108.00	108.00	-3	5,268	-0.06%
2019/09/24	0	0.00	2	110.00	109.50	-2	5,571	-0.04%
2019/09/23	0	0.00	2	110.00	110.00	-2	5,574	-0.04%
2019/09/20	7	110.57	5	110.40	110.00	2	5,569	0.04%
2019/09/19	0	0.00	1	108.00	107.50	-1	5,471	-0.02%
2019/09/18	1	108.50	0	0.00	108.00	1	5,468	0.02%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/12	2	107.50	0	0.00	107.50	2	5,548	0.04%
2019/09/11	1	107.00	3	107.50	107.00	-2	5,573	-0.04%
2019/09/10	2	105.50	0	0.00	107.00	2	5,597	0.04%
2019/09/09	2	107.00	2	106.50	106.50	0	5,605	0.00%
2019/09/06	1	106.00	5	107.00	106.00	-4	5,599	-0.07%
2019/09/05	6	105.50	1	105.50	105.50	5	5,584	0.09%
2019/09/04	2	104.50	0	0.00	105.00	2	5,594	0.04%
2019/09/02	0	0.00	5	104.50	105.50	-5	5,694	-0.09%
2019/08/30	0	0.00	4	103.75	103.00	-4	5,693	-0.07%
2019/08/29	13	103.23	56	104.76	102.00	-43	5,648	-0.76%
2019/08/28	1	111.00	3	111.00	111.00	-2	5,357	-0.04%
2019/08/27	26	113.42	3	113.17	113.00	23	5,333	0.43%
2019/08/26	3	111.83	1	112.00	111.50	2	5,369	0.04%
2019/08/23	6	115.58	4	115.50	115.50	2	5,506	0.04%
2019/08/21	1	116.50	3	114.83	117.00	-2	5,455	-0.04%
2019/08/20	24	116.46	8	116.06	115.00	16	5,406	0.30%
2019/08/19	1	117.00	3	117.00	117.50	-2	5,331	-0.04%
2019/08/16	3	115.67	2	115.75	115.50	1	5,295	0.02%
2019/08/15	5	114.70	3	114.00	116.50	2	5,240	0.04%
2019/08/14	4	116.63	27	117.11	115.50	-23	5,166	-0.45%
2019/08/13	2	113.50	19	112.87	113.00	-17	5,005	-0.34%
2019/08/12	14	111.11	17	111.53	112.50	-3	4,893	-0.06%
2019/08/08	6	108.50	4	108.13	108.50	2	4,765	0.04%
2019/08/07	4	108.00	9	107.44	105.50	-5	4,739	-0.11%
2019/08/06	26	107.87	4	107.25	108.00	22	4,698	0.47%
2019/08/05	2	110.25	7	108.21	110.50	-5	4,505	-0.11%
2019/08/02	5	108.70	12	108.83	107.00	-7	4,501	-0.16%
2019/08/01	15	116.00	3	117.67	114.00	12	4,473	0.27%
2019/07/31	3	115.83	17	112.35	116.00	-14	4,434	-0.32%
2019/07/30	9	110.39	10	111.75	108.50	-1	4,454	-0.02%
2019/07/29	3	112.50	9	111.78	112.00	-6	4,464	-0.13%
2019/07/26	6	112.58	10	113.00	112.50	-4	4,483	-0.09%
2019/07/25	5	110.40	2	111.00	111.00	3	4,420	0.07%
2019/07/24	2	107.75	4	109.25	110.50	-2	4,417	-0.05%
2019/07/23	3	107.00	2	107.50	107.00	1	4,453	0.02%
2019/07/22	7	105.79	6	105.92	105.50	1	4,471	0.02%
2019/07/19	3	107.83	0	0.00	107.50	3	4,466	0.07%
2019/07/18	16	112.03	0	0.00	108.50	16	4,515	0.35%
2019/07/17	1	111.00	3	111.00	112.00	-2	4,528	-0.04%
2019/07/16	0	0.00	3	111.17	111.00	-3	4,675	-0.06%
2019/07/15	0	0.00	1	109.50	109.50	-1	4,692	-0.02%
2019/07/12	5	108.50	7	108.00	107.50	-2	4,868	-0.04%
2019/07/11	6	109.92	5	109.00	109.50	1	5,055	0.02%
2019/07/10	5	106.50	9	106.78	107.00	-4	5,249	-0.08%
2019/07/09	5	106.40	1	106.00	105.50	4	5,295	0.08%
2019/07/08	3	108.67	0	0.00	108.00	3	5,316	0.06%
2019/07/05	7	110.43	5	110.20	110.50	2	5,400	0.04%
2019/07/04	3	112.00	11	111.23	110.00	-8	5,454	-0.15%
2019/07/03	19	110.26	6	110.75	108.50	13	5,585	0.23%
2019/07/02	23	107.09	20	108.73	110.50	3	5,647	0.05%
2019/07/01	3	104.50	10	104.20	104.00	-7	5,436	-0.13%
2019/06/28	1	102.00	0	0.00	101.50	1	5,469	0.02%
2019/06/27	5	102.90	0	0.00	102.50	5	5,553	0.09%
2019/06/25	4	104.75	8	102.38	102.50	-4	5,622	-0.07%
2019/06/24	7	103.43	3	104.00	104.50	4	5,653	0.07%
2019/06/21	2	104.00	3	103.50	103.00	-1	5,637	-0.02%
2019/06/20	8	102.88	2	103.00	104.00	6	5,660	0.11%
2019/06/19	5	100.50	2	100.50	101.00	3	5,717	0.05%
2019/06/18	0	0.00	5	102.50	102.50	-5	5,717	-0.09%
2019/06/17	1	103.00	20	103.15	103.00	-19	5,767	-0.33%
2019/06/14	1	102.50	1	102.50	102.50	0	6,003	0.00%
2019/06/13	3	102.17	1	101.00	101.00	2	6,138	0.03%
2019/06/12	0	0.00	3	102.83	102.50	-3	6,269	-0.05%
2019/06/11	0	0.00	5	102.80	102.50	-5	6,327	-0.08%
2019/06/10	0	0.00	1	99.70	99.40	-1	6,364	-0.02%
2019/06/06	1	99.90	1	99.30	98.10	0	6,579	0.00%
2019/06/04	4	99.80	3	100.00	99.50	1	7,446	0.01%
2019/06/03	0	0.00	1	99.00	99.00	-1	7,636	-0.01%
2019/05/31	2	100.00	2	100.00	100.00	0	7,727	0.00%
2019/05/30	10	100.33	10	99.32	100.50	0	7,846	0.00%
2019/05/29	1	96.80	6	95.22	96.60	-5	7,667	-0.07%
2019/05/28	6	92.68	6	92.95	92.80	0	7,672	0.00%
2019/05/27	9	91.79	9	92.20	92.60	0	7,758	0.00%
2019/05/24	1	91.80	13	92.10	91.30	-12	7,820	-0.15%
2019/05/23	4	91.23	3	90.47	90.00	1	7,851	0.01%
2019/05/22	20	95.35	9	96.19	94.20	11	8,058	0.14%
2019/05/21	0	0.00	2	96.00	96.00	-2	8,096	-0.02%
2019/05/20	4	94.90	2	96.00	94.10	2	8,124	0.02%
2019/05/17	9	95.31	6	95.55	95.00	3	8,145	0.04%
2019/05/16	2	95.80	3	96.60	94.40	-1	8,145	-0.01%
2019/05/15	3	98.13	5	97.96	97.40	-2	8,158	-0.02%
2019/05/14	5	94.12	4	96.23	97.30	1	8,228	0.01%
2019/05/13	15	97.99	5.4	96.93	95.70	9.6	8,257	0.12%
2019/05/10	6	100.62	2	99.00	99.00	4	8,262	0.05%
2019/05/09	7	105.64	5	105.80	101.00	2	8,387	0.02%
2019/05/08	6	108.00	7	107.50	107.50	-1	8,408	-0.01%
2019/05/07	16	115.97	0	0.00	112.00	16	8,469	0.19%
2019/05/06	0	0.00	201	117.75	116.50	-201	8,308	-2.42%	大賣/鉅額交易
2019/05/03	4	122.38	2	123.00	122.50	2	8,259	0.02%
2019/05/02	1	120.50	0	0.00	121.00	1	8,229	0.01%
2019/04/30	1	119.00	0	0.00	119.50	1	8,215	0.01%
2019/04/29	1	119.50	4	120.00	118.00	-3	8,196	-0.04%
2019/04/26	5	125.50	5	124.40	124.50	0	8,140	0.00%
2019/04/25	5	127.40	5	127.50	128.00	0	8,155	0.00%
2019/04/24	1	127.50	1	130.00	128.00	0	8,152	0.00%
2019/04/23	3	130.17	2	130.00	131.00	1	8,119	0.01%
2019/04/22	4	130.38	5	130.60	131.50	-1	8,109	-0.01%
2019/04/19	1	127.50	1	125.50	126.00	0	8,035	0.00%
2019/04/18	3	129.83	34	127.06	125.00	-31	7,974	-0.39%
2019/04/17	20	131.35	10.4	130.05	129.50	9.6	7,900	0.12%
2019/04/16	10	128.75	23	128.76	131.00	-13	7,798	-0.17%
2019/04/15	3	123.67	1	123.00	123.50	2	7,596	0.03%
2019/04/12	2	124.00	2	122.00	122.00	0	7,584	0.00%
2019/04/11	9	124.28	6	123.08	122.00	3	7,591	0.04%
2019/04/10	3	121.50	0	0.00	122.00	3	7,474	0.04%
2019/04/09	7	126.57	4	125.88	121.50	3	7,403	0.04%
2019/04/08	9	123.67	6	124.08	124.50	3	7,185	0.04%
2019/04/03	1	117.50	0	0.00	119.00	1	6,979	0.01%
2019/04/02	1	117.50	3	117.50	117.50	-2	6,933	-0.03%
2019/04/01	3	118.17	2	118.50	118.50	1	6,851	0.01%
2019/03/29	0	0.00	23	115.50	115.00	-23	6,751	-0.34%
2019/03/28	1	116.50	13	115.50	115.50	-12	6,743	-0.18%
2019/03/27	25	120.74	0	0.00	119.50	25	6,748	0.37%
2019/03/26	2	118.50	2	118.50	118.00	0	6,753	0.00%
2019/03/25	3	117.00	7	116.21	116.50	-4	6,752	-0.06%
2019/03/22	1	120.00	2	122.75	119.50	-1	6,696	-0.01%
2019/03/21	102	122.01	1	123.00	122.00	101	6,628	1.52%	大買/鉅額交易
2019/03/20	81	124.96	105	121.52	121.50	-24	6,608	-0.36%	大賣/
2019/03/19	145	125.24	17	125.32	124.50	128	6,567	1.95%	大買/鉅額交易
2019/03/18	28	122.46	14	122.36	122.00	14	6,326	0.22%
2019/03/15	15	122.83	12	120.54	119.50	3	6,244	0.05%
2019/03/14	8	121.50	24	121.50	122.00	-16	6,145	-0.26%
2019/03/13	3	121.83	6	120.50	121.50	-3	6,204	-0.05%
2019/03/12	19	122.45	10	124.00	120.50	9	6,147	0.15%
2019/03/11	10	122.70	5	121.70	123.50	5	6,032	0.08%
2019/03/08	17	117.06	29.5	119.42	121.00	-12.5	5,917	-0.21%
2019/03/07	8	114.19	22	116.27	111.50	-14	5,946	-0.24%
2019/03/06	2	113.50	8	114.44	115.00	-6	5,825	-0.10%
2019/03/05	8	113.00	4	113.75	112.00	4	5,821	0.07%
2019/03/04	10	108.00	1	108.50	108.50	9	5,722	0.16%
2019/02/27	6	107.50	26	107.13	107.50	-20	5,815	-0.34%
2019/02/26	0	0.00	3	112.50	110.00	-3	5,800	-0.05%
2019/02/25	16	115.19	3	115.00	115.00	13	5,793	0.22%
2019/02/22	15	114.03	7	113.93	113.50	8	5,782	0.14%
2019/02/21	18	112.94	19	114.05	114.00	-1	5,915	-0.02%
2019/02/20	7	109.36	12	108.67	108.50	-5	5,700	-0.09%
2019/02/19	3	106.50	10	108.50	108.50	-7	5,692	-0.12%
2019/02/18	10	107.50	0	0.00	106.50	10	5,713	0.18%
2019/02/15	3	108.00	3	104.83	104.00	0	5,808	0.00%
2019/02/14	8	107.63	7	107.57	107.50	1	5,874	0.02%
2019/02/13	10	107.85	7	107.79	106.00	3	5,926	0.05%
2019/02/12	10	108.65	7	109.71	111.00	3	5,899	0.05%
2019/02/11	6	107.00	0	0.00	106.00	6	5,898	0.10%
2019/01/30	14	109.71	12	107.25	104.50	2	5,926	0.03%
2019/01/29	13	104.77	46	105.78	106.50	-33	5,859	-0.56%
2019/01/28	8	103.38	17	103.09	103.50	-9	5,776	-0.16%
2019/01/25	25	99.33	5	98.36	97.80	20	5,723	0.35%
2019/01/23	0	0.00	1	97.50	97.10	-1	5,890	-0.02%
2019/01/22	0	0.00	5	97.00	95.80	-5	5,909	-0.08%
2019/01/18	0	0.00	5	95.50	96.10	-5	6,054	-0.08%
2019/01/17	0	0.00	3	95.73	94.40	-3	6,189	-0.05%
2019/01/16	1	98.80	1	98.00	96.70	0	6,297	0.00%
2019/01/15	0	0.00	8	98.08	98.50	-8	6,356	-0.13%
2019/01/14	1	98.70	10	99.06	96.40	-9	6,442	-0.14%
2019/01/11	3	97.77	3	97.00	97.00	0	6,424	0.00%
2019/01/10	3	95.60	11	95.51	94.80	-8	6,384	-0.13%
2019/01/09	3	95.40	1	94.60	94.80	2	6,452	0.03%
2019/01/08	2	92.70	2	93.10	92.50	0	6,430	0.00%
2019/01/07	0	0.00	7	93.91	94.10	-7	6,434	-0.11%
2019/01/04	4	83.73	6	83.87	85.60	-2	6,603	-0.03%
2019/01/03	1	87.80	3	88.20	86.20	-2	6,593	-0.03%
2019/01/02	2	90.05	0	0.00	89.30	2	6,852	0.03%
2018/12/28	2	90.00	0	0.00	90.00	2	6,988	0.03%
2018/12/24	3	91.30	0	0.00	93.20	3	7,331	0.04%
2018/12/22	3	91.63	5	91.74	91.40	-2	7,465	-0.03%
2018/12/21	9	90.07	12	90.40	92.20	-3	7,541	-0.04%
2018/12/20	1	91.50	1	90.90	91.20	0	7,569	0.00%
2018/12/19	1	94.20	0	0.00	94.20	1	7,674	0.01%
2018/12/18	1	95.60	0	0.00	96.10	1	7,724	0.01%
2018/12/17	0	0.00	5	95.00	94.70	-5	7,845	-0.06%
2018/12/14	11	93.92	0	0.00	94.40	11	8,213	0.13%
2018/12/12	1	97.00	5	96.10	97.10	-4	8,388	-0.05%
2018/12/11	0	0.00	2	93.40	93.60	-2	8,382	-0.02%
2018/12/10	4	93.38	13	94.42	92.20	-9	8,455	-0.11%
2018/12/07	5	97.00	7	98.09	97.70	-2	8,502	-0.02%
2018/12/06	8	98.86	7	97.60	96.70	1	8,533	0.01%
2018/12/05	26	104.73	8	103.50	104.00	18	8,499	0.21%
2018/12/04	39	108.41	31	108.24	107.00	8	8,601	0.09%
2018/12/03	34	106.24	14	107.93	109.00	20	8,778	0.23%
2018/11/30	29.1	102.76	26	102.06	103.00	3.1	8,841	0.04%
2018/11/29	6	97.25	12	97.93	96.90	-6	8,481	-0.07%
2018/11/28	1	92.70	12	93.85	95.70	-11	8,784	-0.13%
2018/11/27	1	90.40	11	90.95	91.80	-10	8,883	-0.11%
2018/11/26	11	89.65	2	88.50	88.60	9	9,111	0.10%
2018/11/23	1	89.70	0	0.00	89.70	1	9,063	0.01%
2018/11/22	18	94.43	17	95.31	91.40	1	9,103	0.01%
2018/11/21	1	92.90	1	93.50	93.80	0	9,148	0.00%
2018/11/20	0	0.00	23	90.26	93.60	-23	9,154	-0.25%
2018/11/19	0	0.00	26	91.78	93.30	-26	8,987	-0.29%
2018/11/16	10	92.00	9	92.32	90.20	1	8,948	0.01%
2018/11/15	0	0.00	28	90.14	91.70	-28	8,968	-0.31%
2018/11/14	5	91.88	13	92.77	90.20	-8	8,919	-0.09%
2018/11/13	5	92.30	22	89.57	92.80	-17	8,820	-0.19%
2018/11/12	14	95.89	25	97.03	94.60	-11	8,743	-0.13%
2018/11/09	4	98.75	14	98.05	98.80	-10	8,698	-0.11%
2018/11/08	7	102.43	20	103.19	98.20	-13	8,690	-0.15%
2018/11/07	1	102.50	14	102.54	103.00	-13	8,657	-0.15%
2018/11/06	5	101.00	21	102.07	100.00	-16	8,741	-0.18%
2018/11/05	5	100.00	21	100.05	101.00	-16	8,596	-0.19%
2018/11/02	15	102.07	23	104.48	103.50	-8	8,613	-0.09%
2018/11/01	41	106.98	31	105.61	106.50	10	8,549	0.12%
2018/10/31	0	0.00	19	98.97	102.50	-19	8,581	-0.22%
2018/10/30	6	96.17	14	96.69	96.50	-8	8,636	-0.09%
2018/10/29	14	95.74	23	96.32	96.00	-9	8,682	-0.10%
2018/10/26	14	96.36	31	96.53	93.60	-17	8,720	-0.19%
2018/10/25	10	96.29	46	96.25	94.40	-36	8,792	-0.41%
2018/10/24	16	107.88	14	111.54	104.00	2	8,961	0.02%
2018/10/23	16	113.31	11	113.77	112.00	5	8,839	0.06%
2018/10/22	3	115.50	27	115.11	118.00	-24	8,868	-0.27%
2018/10/19	2	107.50	12	108.38	112.00	-10	8,768	-0.11%
2018/10/18	15	112.90	50	113.18	111.00	-35	8,738	-0.40%
2018/10/17	12	113.25	15	114.77	111.50	-3	8,765	-0.03%
2018/10/16	20	113.58	21	113.55	111.50	-1	8,813	-0.01%
2018/10/15	21	109.24	22	110.07	114.00	-1	8,805	-0.01%
2018/10/12	7	106.79	16	107.19	110.50	-9	8,895	-0.10%
2018/10/11	0	0.00	20	105.58	105.00	-20	8,925	-0.22%
2018/10/09	16	119.72	21	123.02	116.50	-5	9,021	-0.06%
2018/10/08	17	130.56	20	130.73	129.00	-3	8,845	-0.03%
2018/10/05	27	129.06	15	130.67	127.00	12	8,806	0.14%
2018/10/04	18	132.14	25.2	132.42	134.00	-7.2	8,756	-0.08%
2018/10/03	14	132.54	17	132.85	132.00	-3	8,749	-0.03%
2018/10/02	12	134.96	23	135.89	134.00	-11	8,704	-0.13%
2018/10/01	23	134.37	24	133.19	135.50	-1	8,647	-0.01%
2018/09/28	6	129.00	19	129.53	129.00	-13	8,659	-0.15%
2018/09/27	9	126.61	18	127.03	126.50	-9	8,729	-0.10%
2018/09/26	14	131.39	19	131.71	128.00	-5	8,715	-0.06%
2018/09/25	10	125.75	21	127.45	129.00	-11	8,638	-0.13%
2018/09/21	1	126.50	34	127.57	129.00	-33	8,606	-0.38%
2018/09/20	16	125.44	19	127.82	123.50	-3	8,533	-0.04%
2018/09/19	7	132.64	17	134.21	131.50	-10	8,224	-0.12%
2018/09/18	10	132.65	7	133.86	131.50	3	8,197	0.04%
2018/09/17	5	140.30	11	140.95	140.50	-6	8,120	-0.07%
2018/09/14	13	139.96	36	139.28	143.00	-23	8,109	-0.28%
2018/09/13	10	136.10	14	139.68	135.50	-4	8,062	-0.05%
2018/09/12	6	140.67	20	140.15	140.00	-14	8,028	-0.17%
2018/09/11	12	141.13	37	141.93	142.50	-25	8,086	-0.31%
2018/09/10	10	145.35	18	145.97	139.00	-8	8,060	-0.10%
2018/09/07	18	149.36	54	148.78	146.50	-36	7,916	-0.45%
2018/09/06	16	156.31	120	157.84	151.50	-104	7,744	-1.34%	大賣/鉅額交易
2018/09/05	20	168.75	14	168.36	168.00	6	7,470	0.08%
2018/09/04	20	163.55	54	164.53	166.50	-34	7,414	-0.46%
2018/09/03	28	173.64	43	174.84	171.50	-15	7,120	-0.21%
2018/08/31	23	195.46	18	192.94	190.50	5	7,035	0.07%
2018/08/30	5	202.50	23	200.98	201.50	-18	7,098	-0.25%
2018/08/29	1	204.00	15	203.17	201.50	-14	7,421	-0.19%
2018/08/28	12	202.75	18	203.42	200.50	-6	7,395	-0.08%
2018/08/27	5	197.20	18	195.81	198.00	-13	7,365	-0.18%
2018/08/24	0	0.00	9	191.00	192.00	-9	7,364	-0.12%
2018/08/23	1	194.00	12	193.13	192.00	-11	7,421	-0.15%
2018/08/22	10	195.10	14	194.57	193.50	-4	7,470	-0.05%
2018/08/21	3	191.50	23	189.26	191.50	-20	7,620	-0.26%
2018/08/20	12	188.25	18	187.72	187.00	-6	7,684	-0.08%
2018/08/17	2	193.00	11	191.91	187.00	-9	7,721	-0.12%
2018/08/16	7	187.14	7	189.29	190.00	0	7,759	0.00%
2018/08/15	5	190.00	10	195.00	190.00	-5	7,782	-0.06%
2018/08/14	10	193.45	25	193.56	196.00	-15	7,778	-0.19%
2018/08/13	21	191.76	18	194.67	188.00	3	7,858	0.04%
2018/08/10	6	202.00	11	202.50	200.00	-5	7,807	-0.06%
2018/08/09	5	200.30	13	199.50	203.50	-8	8,169	-0.10%
2018/08/08	5	202.40	7	203.64	201.00	-2	8,208	-0.02%
2018/08/07	10	206.15	9	205.00	202.50	1	8,391	0.01%
2018/08/06	19	212.97	24	213.98	211.00	-5	8,380	-0.06%
2018/08/03	22	210.95	25	210.38	209.00	-3	8,350	-0.04%
2018/08/02	5	206.40	24	209.35	206.00	-19	8,545	-0.22%
2018/08/01	19	211.18	32	211.48	212.00	-13	8,555	-0.15%
2018/07/31	15	209.37	89	209.66	207.50	-74	8,416	-0.88%
2018/07/30	2	198.25	11	198.77	199.00	-9	8,201	-0.11%
2018/07/27	6	198.50	24	197.04	200.00	-18	8,282	-0.22%
2018/07/26	10	196.50	9	199.00	196.00	1	8,287	0.01%
2018/07/25	2	196.50	12	195.21	198.00	-10	8,355	-0.12%
2018/07/24	5	193.70	30	193.33	196.50	-25	8,395	-0.30%
2018/07/23	28	200.21	53	194.05	193.50	-25	8,447	-0.30%
2018/07/20	21	203.83	17	204.71	202.50	4	8,554	0.05%
2018/07/19	15	206.53	34	205.76	203.00	-19	8,715	-0.22%
2018/07/18	10	200.35	40	199.99	204.00	-30	8,977	-0.33%
2018/07/17	8	197.81	36	197.06	195.00	-28	8,872	-0.32%
2018/07/16	5	193.60	32	193.33	193.50	-27	9,126	-0.30%
2018/07/13	20	186.00	14	186.21	189.00	6	9,049	0.07%
2018/07/12	0	0.00	16	174.72	182.50	-16	9,119	-0.18%
2018/07/11	1	174.50	10	173.45	172.00	-9	9,084	-0.10%
2018/07/10	0	0.00	9	177.00	176.00	-9	9,101	-0.10%
2018/07/09	0	0.00	19	174.00	174.00	-19	9,205	-0.21%
2018/07/06	14	171.93	20	175.33	175.00	-6	9,166	-0.07%
2018/07/05	9	176.22	13	184.19	172.50	-4	9,139	-0.04%
2018/07/04	2	188.00	24	187.33	187.50	-22	9,082	-0.24%
2018/07/03	11	187.45	11	191.73	185.00	0	9,072	0.00%
2018/07/02	2	195.75	5	198.50	191.50	-3	9,031	-0.03%
2018/06/29	6	195.17	16	195.19	198.00	-10	8,980	-0.11%
2018/06/28	6	194.00	15	194.57	192.50	-9	8,912	-0.10%
2018/06/27	11	195.14	12	192.83	194.50	-1	8,931	-0.01%
2018/06/26	2	189.00	2	188.75	189.00	0	8,882	0.00%
2018/06/25	1	194.50	10	194.75	194.50	-9	8,843	-0.10%
2018/06/22	2	195.50	9	196.50	194.00	-7	8,887	-0.08%
2018/06/21	12	199.88	11	199.59	199.00	1	8,896	0.01%
2018/06/20	14	209.93	28	209.09	206.00	-14	8,915	-0.16%
2018/06/19	7	213.14	11	216.36	210.00	-4	8,930	-0.04%
2018/06/15	7	215.50	22	214.45	216.50	-15	8,980	-0.17%
2018/06/14	20	218.60	21	215.90	214.00	-1	8,991	-0.01%
2018/06/13	5	214.20	50	214.23	214.00	-45	8,934	-0.50%
2018/06/12	17	212.59	37	212.73	210.00	-20	8,924	-0.22%
2018/06/11	11	218.45	13	221.00	218.00	-2	8,957	-0.02%
2018/06/08	19	221.00	14	221.79	219.00	5	8,926	0.06%
2018/06/07	22	221.50	22	221.84	221.50	0	8,943	0.00%
2018/06/06	18	211.50	49	209.80	218.00	-31	8,714	-0.36%
2018/06/05	4	199.50	11	201.00	198.50	-7	8,385	-0.08%
2018/06/04	7	200.71	19	198.97	200.00	-12	8,484	-0.14%
2018/06/01	2	195.00	12	192.00	195.00	-10	8,464	-0.12%
2018/05/31	5	193.80	11	197.95	191.50	-6	8,511	-0.07%
2018/05/30	3	196.33	10	196.50	196.00	-7	8,484	-0.08%
2018/05/29	8	203.81	21	202.93	199.00	-13	8,478	-0.15%
2018/05/28	1	200.00	20	197.95	200.00	-19	8,326	-0.23%
2018/05/25	7	195.50	11	196.18	194.50	-4	8,379	-0.05%
2018/05/24	6	193.50	14	193.14	195.50	-8	8,425	-0.09%
2018/05/23	5	192.90	10	196.05	191.50	-5	8,478	-0.06%
2018/05/22	1	195.50	11	196.73	195.50	-10	8,546	-0.12%
2018/05/21	10	198.50	20	196.60	196.50	-10	8,659	-0.12%
2018/05/18	3	194.67	18	195.47	192.00	-15	8,555	-0.18%
2018/05/17	13	197.04	35	197.94	196.00	-22	8,596	-0.26%
2018/05/16	2	185.00	18	185.11	187.00	-16	8,314	-0.19%
2018/05/15	12	188.96	25	188.86	186.00	-13	8,327	-0.16%
2018/05/14	3	184.67	17	187.38	185.50	-14	8,331	-0.17%
2018/05/11	5	183.40	14	182.96	182.50	-9	8,330	-0.11%
2018/05/10	6	180.42	26	180.40	180.00	-20	8,365	-0.24%
2018/05/09	2	171.50	12	170.92	175.00	-10	8,184	-0.12%
2018/05/08	3	170.67	13	172.38	169.50	-10	8,220	-0.12%
2018/05/07	2	171.25	11	170.32	171.00	-9	8,486	-0.11%
2018/05/04	3	167.33	13	166.54	168.00	-10	8,737	-0.11%
2018/05/03	7	173.50	11	175.18	170.00	-4	8,727	-0.05%
2018/05/02	6	178.25	3	177.00	176.00	3	8,850	0.03%
2018/04/30	2	177.25	10	176.75	179.50	-8	8,945	-0.09%
2018/04/27	12	175.71	35	178.41	175.00	-23	9,164	-0.25%
2018/04/26	20	185.10	17	183.18	176.50	3	9,324	0.03%
2018/04/25	16	185.22	21	183.31	184.50	-5	9,226	-0.05%
2018/04/24	54	181.89	67	181.71	186.00	-13	9,094	-0.14%
2018/04/23	6	176.50	15	179.07	175.00	-9	8,726	-0.10%
2018/04/20	18	176.11	33	175.12	177.00	-15	8,723	-0.17%
2018/04/19	4	163.50	12	164.50	165.50	-8	8,362	-0.10%
2018/04/18	9	163.83	17	168.26	164.00	-8	8,374	-0.10%
2018/04/17	2	170.75	11	174.36	169.00	-9	8,265	-0.11%
2018/04/16	3	175.67	11	175.59	175.50	-8	8,334	-0.10%
2018/04/13	12	175.33	9	172.39	173.50	3	8,404	0.04%
2018/04/12	13	165.62	17	166.24	167.00	-4	8,468	-0.05%
2018/04/11	16	168.09	14	169.46	165.50	2	8,560	0.02%
2018/04/10	6	171.83	12	174.00	170.00	-6	8,480	-0.07%
2018/04/09	2	173.75	10	176.25	173.00	-8	8,460	-0.09%
2018/04/03	6	176.08	12	177.33	175.00	-6	8,465	-0.07%
2018/04/02	0	0.00	3	179.83	179.50	-3	8,490	-0.04%
2018/03/31	0	0.00	3	180.17	179.50	-3	8,556	-0.04%
2018/03/30	7	181.29	11	182.73	180.00	-4	8,644	-0.05%
2018/03/29	4	177.75	3	179.00	176.50	1	8,818	0.01%
2018/03/28	4	177.13	2	178.75	177.50	2	8,834	0.02%
2018/03/27	119	179.03	6	179.17	179.00	113	8,879	1.27%	大買/鉅額交易
2018/03/26	84	174.54	7	175.93	175.50	77	9,000	0.86%
2018/03/23	19	173.21	4	173.50	172.00	15	9,038	0.17%
2018/03/22	208	186.75	5	187.10	180.00	203	9,144	2.22%	大買/鉅額交易
2018/03/21	108	181.78	11	185.05	184.00	97	9,056	1.07%	大買/
2018/03/20	86	181.14	3	182.00	180.00	83	8,976	0.92%
2018/03/19	85	181.82	12	183.54	181.00	73	8,996	0.81%
2018/03/16	2	182.50	3	183.00	181.50	-1	9,030	-0.01%
2018/03/15	167	182.90	10	183.10	182.50	157	9,081	1.73%	大買/鉅額交易
2018/03/14	95	180.21	4	179.75	179.00	91	9,056	1.00%
2018/03/13	93	181.81	7	181.86	182.50	86	9,168	0.94%
2018/03/12	52	177.71	5	179.20	178.00	47	9,358	0.50%
2018/03/09	2	172.00	1	175.50	172.00	1	9,318	0.01%
2018/03/08	203	174.81	1	176.00	175.00	202	9,333	2.16%	大買/鉅額交易
2018/03/07	42	165.98	4	165.88	165.50	38	9,347	0.41%
2018/03/06	89	171.87	11	170.27	169.00	78	9,398	0.83%
2018/03/02	6	173.58	7	174.14	176.50	-1	9,541	-0.01%
2018/03/01	1	178.00	0	0.00	177.50	1	9,597	0.01%
2018/02/27	4	181.63	4	180.00	178.50	0	9,680	0.00%
2018/02/26	16	179.09	3	178.67	177.50	13	9,634	0.13%
2018/02/23	2	182.00	4	182.38	177.50	-2	9,644	-0.02%
2018/02/22	6	179.00	4	178.88	177.00	2	9,731	0.02%
2018/02/21	11	177.00	10	176.75	179.00	1	9,704	0.01%
2018/02/12	12	165.21	9	166.06	163.00	3	9,741	0.03%
2018/02/09	58	157.88	8	161.50	166.50	50	9,775	0.51%
2018/02/08	4	170.13	6	171.00	169.00	-2	9,733	-0.02%
2018/02/07	5	177.10	7	178.64	172.00	-2	9,799	-0.02%
2018/02/06	132	172.63	12	174.58	171.50	120	9,958	1.21%	大買/鉅額交易
2018/02/05	16	190.50	14	190.18	190.00	2	9,950	0.02%
2018/02/02	13	204.88	6.8	204.62	202.00	6.2	10,153	0.06%
2018/02/01	5	214.00	3	217.67	210.50	2	10,531	0.02%
2018/01/31	15	214.27	4	214.50	217.00	11	10,678	0.10%
2018/01/30	8	217.88	7	219.07	214.00	1	10,762	0.01%
2018/01/29	6	216.50	29	214.10	218.00	-23	10,715	-0.21%
2018/01/26	8	204.13	12	203.08	204.00	-4	10,589	-0.04%
2018/01/25	33	205.67	30	206.22	202.50	3	10,655	0.03%
2018/01/24	12	199.63	21.4	198.45	204.00	-9.4	10,599	-0.09%
2018/01/23	18	201.00	39	201.64	197.50	-21	10,539	-0.20%
2018/01/22	22	188.34	52	187.10	195.00	-30	10,463	-0.29%
2018/01/19	12	188.17	14	190.14	184.50	-2	10,350	-0.02%
2018/01/18	5	194.20	12	194.46	190.00	-7	10,387	-0.07%
2018/01/17	6	194.83	32	196.09	193.50	-26	10,416	-0.25%
2018/01/16	7	192.50	25	198.54	200.00	-18	10,480	-0.17%
2018/01/15	2	195.50	9	197.00	195.00	-7	10,543	-0.07%
2018/01/12	3	195.50	13	194.12	194.50	-10	10,864	-0.09%
2018/01/11	6	193.75	17	194.97	193.00	-11	11,020	-0.10%
2018/01/10	8	194.31	12	194.58	192.00	-4	11,461	-0.03%
2018/01/09	2	202.75	14	205.79	200.00	-12	11,546	-0.10%
2018/01/08	7	207.64	28	204.43	207.00	-21	11,654	-0.18%
2018/01/05	7	202.29	30	204.65	201.50	-23	11,537	-0.20%
2018/01/04	6	198.42	10	201.25	198.50	-4	11,535	-0.03%
2018/01/03	3	203.00	21	202.57	201.00	-18	11,597	-0.16%
2018/01/02	4	197.88	14	198.54	198.50	-10	11,683	-0.09%