原相 (3227)-國泰-館前券商分點個股進出

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

原相

(3227)

可現股當沖

股價
155.0
漲跌
▲2.0
漲幅
+1.31%
成交量
724張
產業
上櫃半導體類股
1022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

原相 (3227)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/07	1	155.50	2	154.50	155.00	-1	2,089	-0.05%
2024/05/06	4	154.13	0	0.00	153.00	4	2,094	0.19%
2024/05/03	2	159.25	27	157.74	158.00	-25	2,091	-1.20%
2024/04/30	1	157.00	1	158.50	158.50	0	2,107	0.00%
2024/04/29	5	156.30	3.1	157.31	156.50	1.9	2,141	0.09%
2024/04/26	0	0.00	15	154.70	157.00	-15	2,227	-0.67%
2024/04/25	2	151.00	0	0.00	151.00	2	2,253	0.09%
2024/04/24	2.9	151.10	9	151.00	152.50	-6.1	2,261	-0.27%
2024/04/23	5	146.70	2.1	143.50	148.50	2.9	2,280	0.13%
2024/04/22	4	141.38	5.1	143.79	141.00	-1.1	2,322	-0.05%
2024/04/19	7	144.15	1	144.50	146.00	6	2,330	0.26%
2024/04/18	0	150.50	2	150.50	150.50	-2	2,336	-0.08%
2024/04/17	4	149.75	3	150.67	150.50	1	2,363	0.04%
2024/04/16	9.1	150.19	10.4	148.32	146.50	-1.3	2,361	-0.06%
2024/04/15	17.1	154.94	0.2	154.50	154.50	16.9	2,352	0.72%
2024/04/12	1	160.00	6	160.42	159.50	-5	2,336	-0.21%
2024/04/11	0.4	160.00	6.5	159.28	160.00	-6	2,326	-0.26%
2024/04/10	2	158.50	3	158.17	158.50	-1	2,317	-0.04%
2024/04/09	1.1	155.57	2	156.00	155.50	-1	2,303	-0.04%
2024/04/08	4.1	155.38	3	155.17	155.00	1.1	2,304	0.05%
2024/04/03	0	0.00	3	155.50	156.50	-3	2,301	-0.13%
2024/04/02	0	156.50	0	0.00	156.00	0	2,315	0.00%
2024/04/01	1	156.50	2	156.75	156.50	-1	2,337	-0.04%
2024/03/29	4.1	154.50	4	155.00	155.50	0.1	2,342	0.00%
2024/03/28	8	155.50	1	154.50	154.00	7	2,339	0.30%
2024/03/27	7.1	159.35	1	158.50	159.00	6.1	2,327	0.26%
2024/03/26	6	161.50	5	158.70	158.50	1	2,334	0.04%
2024/03/25	1	163.00	12	163.63	162.00	-11	2,331	-0.47%
2024/03/22	3	160.17	1.3	161.04	159.50	1.7	2,313	0.07%
2024/03/21	46.3	164.26	42.1	160.61	161.00	4.2	2,302	0.18%
2024/03/20	2.1	154.73	3	155.33	153.00	-1	2,251	-0.04%
2024/03/19	2.1	155.01	2	155.75	155.50	0.1	2,257	0.00%
2024/03/18	0	0.00	2	153.50	155.50	-2	2,285	-0.09%
2024/03/15	10	152.25	4.1	152.65	151.50	5.9	2,329	0.25%
2024/03/14	4	152.88	5.6	151.94	153.00	-1.6	2,336	-0.07%
2024/03/13	7	157.64	16	158.03	156.00	-9	2,330	-0.39%
2024/03/12	1	157.03	0.2	158.50	158.00	0.8	2,309	0.04%
2024/03/11	2.5	156.56	2.1	156.52	157.00	0.4	2,318	0.02%
2024/03/08	13	158.42	17.1	159.11	156.50	-4.1	2,334	-0.18%
2024/03/07	27.1	163.48	5.3	165.73	160.50	21.8	2,319	0.94%
2024/03/06	10.1	167.90	9	168.00	167.00	1	2,296	0.05%
2024/03/05	8.1	168.22	2	170.01	170.00	6.1	2,372	0.26%
2024/03/04	9.2	169.88	2	171.00	169.00	7.2	2,502	0.29%
2024/03/01	11.2	170.29	3	169.83	169.00	8.2	2,501	0.33%
2024/02/29	13.5	172.26	12	171.67	171.00	1.5	2,525	0.06%
2024/02/27	30.3	176.28	15.2	176.13	173.50	15.1	2,556	0.59%
2024/02/26	62.3	177.08	118.6	177.03	179.50	-56.3	2,541	-2.21%	大賣/
2024/02/23	9.1	163.28	17	164.79	165.00	-7.9	2,392	-0.33%
2024/02/22	32.6	166.45	26.5	166.54	163.00	6.1	2,462	0.25%
2024/02/21	6.1	166.34	4.1	166.73	166.50	2	2,540	0.08%
2024/02/20	12	165.54	5.4	165.77	164.50	6.6	2,553	0.26%
2024/02/19	10.2	163.86	9.5	163.29	165.50	0.7	2,552	0.03%
2024/02/16	9.3	164.90	43.4	165.08	165.00	-34.1	2,540	-1.34%
2024/02/15	1.2	159.48	13.1	159.39	160.00	-11.8	2,486	-0.48%
2024/02/05	2.1	154.79	0	0.00	154.50	2.1	2,512	0.08%
2024/02/02	3	158.50	8.3	158.36	157.00	-5.3	2,547	-0.21%
2024/02/01	0	0.00	1	158.50	158.50	-1	2,753	-0.04%
2024/01/31	6	160.17	0	0.00	159.50	6	2,887	0.21%
2024/01/30	4.1	160.23	7.4	160.81	161.50	-3.3	2,884	-0.11%
2024/01/29	1.1	156.55	0	0.00	158.50	1.1	2,877	0.04%
2024/01/26	2	157.24	1	157.00	157.50	1	2,882	0.03%
2024/01/25	1.1	157.91	4	157.75	156.50	-2.9	2,876	-0.10%
2024/01/24	9.4	159.63	1	158.00	158.00	8.3	2,867	0.29%
2024/01/23	6	161.42	14	162.29	163.00	-8	2,849	-0.28%
2024/01/22	102.4	157.33	104.1	161.32	161.50	-1.6	2,819	-0.06%	大買/大賣/
2024/01/19	9	155.28	8	155.56	155.00	1	2,730	0.04%
2024/01/18	11	150.27	3	150.83	150.50	8	2,701	0.30%
2024/01/17	7.1	152.42	1	153.00	151.00	6.1	2,706	0.22%
2024/01/16	4	153.88	2.1	154.57	154.50	1.9	2,692	0.07%
2024/01/15	1.1	147.55	0.2	148.00	148.50	0.9	2,654	0.03%
2024/01/12	5.5	148.75	3.1	148.00	148.50	2.4	2,662	0.09%
2024/01/11	0	0.00	1	150.00	148.50	-1	2,661	-0.04%
2024/01/10	2	148.75	12	149.29	148.50	-10	2,673	-0.37%
2024/01/09	3	149.50	1	153.50	149.50	2	2,712	0.07%
2024/01/08	0	0.00	1	151.50	149.50	-1	2,695	-0.04%
2024/01/05	2	149.75	1	150.50	150.50	1	2,708	0.04%
2024/01/04	1	150.50	1	150.50	150.50	0	2,741	0.00%
2024/01/03	0	0.00	1	150.50	151.00	-1	2,736	-0.04%
2024/01/02	0	0.00	0.1	152.00	150.50	-0.1	2,731	0.00%
2023/12/29	0	0.00	0	155.00	154.00	0	2,724	0.00%
2023/12/28	1.1	154.00	20	155.00	153.50	-18.9	2,720	-0.69%
2023/12/27	3.3	154.35	4.1	156.20	158.00	-0.8	2,705	-0.03%
2023/12/26	1	153.46	0	0.00	153.00	1	2,683	0.04%
2023/12/25	0.1	150.50	1	151.50	150.50	-0.9	2,675	-0.03%
2023/12/22	10	150.50	0	0.00	150.50	10	2,680	0.37%
2023/12/21	3.1	148.99	0	0.00	148.50	3.1	2,675	0.11%
2023/12/20	11	152.36	0	0.00	150.50	11	2,662	0.41%
2023/12/19	0	0.00	0.6	150.00	151.00	-0.6	2,651	-0.02%
2023/12/18	1	154.00	0	0.00	152.50	1	2,650	0.04%
2023/12/15	3.1	155.30	5	155.20	153.50	-1.9	2,654	-0.07%
2023/12/14	6.2	160.70	4	160.13	158.50	2.2	2,635	0.08%
2023/12/13	2	161.00	8.2	163.10	161.50	-6.2	2,617	-0.24%
2023/12/12	4.3	160.45	14.3	161.89	162.00	-10	2,590	-0.39%
2023/12/11	2	159.50	5	157.92	157.50	-3	2,560	-0.12%
2023/12/08	3.4	157.23	3.1	157.16	156.00	0.3	2,558	0.01%
2023/12/07	0	0.00	3.1	158.14	157.50	-3.1	2,574	-0.12%
2023/12/06	12.2	157.25	4	158.50	157.00	8.2	2,585	0.32%
2023/12/05	0	0.00	1.7	159.80	160.00	-1.7	2,587	-0.07%
2023/12/04	2	161.50	15.1	161.27	160.00	-13.1	2,576	-0.51%
2023/12/01	1	161.00	3	162.50	161.00	-2	2,568	-0.08%
2023/11/30	38.2	162.66	8.1	166.27	161.50	30.1	2,570	1.17%
2023/11/29	28	168.34	40.2	168.38	170.00	-12.1	2,494	-0.49%
2023/11/28	11.1	159.19	18.1	159.56	159.50	-7	2,373	-0.29%
2023/11/27	1	159.48	2	159.25	160.00	-1	2,361	-0.04%
2023/11/24	16.1	164.32	12.2	163.28	162.50	3.9	2,330	0.17%
2023/11/23	12.4	163.26	13.3	164.32	163.50	-0.9	2,295	-0.04%
2023/11/22	30.2	160.66	25	159.63	162.50	5.2	2,258	0.23%
2023/11/21	4.2	152.17	9	152.28	152.50	-4.8	2,134	-0.22%
2023/11/20	32.1	149.39	25.2	149.14	148.00	6.9	2,060	0.33%
2023/11/17	1.1	141.53	8.5	142.79	143.50	-7.4	1,900	-0.39%
2023/11/16	9.2	141.14	4	140.25	140.00	5.2	1,851	0.28%
2023/11/15	3	138.33	10.1	138.00	137.50	-7.1	1,809	-0.39%
2023/11/14	4.1	139.87	2	139.75	140.50	2.1	1,775	0.12%
2023/11/13	3	140.33	2	140.50	138.00	1	1,744	0.06%
2023/11/10	6	136.17	1	136.50	139.00	5	1,696	0.29%
2023/11/09	39.6	138.69	35.1	139.22	139.00	4.6	1,655	0.28%
2023/11/08	22	136.52	36.2	136.86	138.00	-14.2	1,450	-0.98%
2023/11/07	0	128.50	1.2	128.41	127.50	-1.1	1,318	-0.09%
2023/11/06	0	126.50	0.1	126.25	127.00	-0.1	1,329	-0.01%
2023/11/03	4.2	128.40	0.1	130.00	127.50	4.1	1,328	0.31%
2023/11/02	1	131.00	2	130.50	131.50	-1	1,332	-0.08%
2023/11/01	1	129.50	2	130.00	129.50	-1	1,334	-0.07%
2023/10/31	7.3	129.91	0.1	132.00	128.50	7.2	1,339	0.54%
2023/10/30	0	0.00	2.2	130.39	131.50	-2.2	1,352	-0.16%
2023/10/27	1	128.00	0	0.00	126.50	1	1,354	0.07%
2023/10/26	2.1	128.51	31.1	128.54	128.00	-29	1,379	-2.10%
2023/10/25	1.1	132.46	4	133.00	133.00	-2.9	1,396	-0.21%
2023/10/24	0.1	131.00	9.8	131.62	132.50	-9.8	1,414	-0.69%
2023/10/23	5.2	131.79	1	130.50	130.00	4.2	1,510	0.28%
2023/10/20	5.1	133.71	5.1	133.20	134.50	0.1	1,741	0.00%
2023/10/19	2.1	132.23	1	133.50	132.50	1.1	1,770	0.06%
2023/10/18	32	131.50	33	131.14	133.00	-1	1,775	-0.06%
2023/10/17	38.2	131.92	39.1	132.59	130.00	-0.9	1,798	-0.05%
2023/10/16	6.1	128.08	0	0.00	128.00	6.1	1,768	0.34%
2023/10/13	0	0.00	2	128.49	129.00	-2	1,794	-0.11%
2023/10/12	30	127.50	2	128.50	127.50	28	1,816	1.54%
2023/10/11	0.1	121.40	1.1	123.02	120.00	-0.9	1,795	-0.05%
2023/10/06	1	122.50	0	0.00	122.50	1	1,800	0.06%
2023/10/05	0.1	122.50	0	0.00	123.00	0.1	1,804	0.01%
2023/10/04	3	120.83	2	121.00	121.00	1	1,804	0.06%
2023/10/03	0	0.00	3.1	123.16	123.50	-3.1	1,801	-0.17%
2023/10/02	4	122.75	0	0.00	123.00	4	1,803	0.22%
2023/09/28	0	0.00	1	121.00	121.00	-1	1,803	-0.06%
2023/09/27	0.1	119.18	6	120.00	120.50	-5.9	1,801	-0.33%
2023/09/26	1	122.00	0	0.00	121.00	1	1,796	0.06%
2023/09/25	0	0.00	15	122.00	123.00	-15	1,797	-0.83%
2023/09/21	0.1	121.50	0	0.00	122.00	0.1	1,790	0.00%
2023/09/20	7	123.86	0.2	124.99	124.00	6.8	1,784	0.38%
2023/09/19	5	127.70	4	128.25	125.00	1	1,774	0.06%
2023/09/18	0	130.50	0	0.00	129.50	0	1,756	0.00%
2023/09/15	0	0.00	1	130.50	132.00	-1	1,741	-0.06%
2023/09/14	3	130.00	4	130.50	130.50	-1	1,728	-0.06%
2023/09/13	1	130.50	0	0.00	128.00	1	1,710	0.06%
2023/09/12	6	128.58	7	129.14	129.50	-1	1,703	-0.06%
2023/09/11	2	128.25	4	128.38	129.00	-2	1,668	-0.12%
2023/09/08	2	128.00	2	128.50	127.00	0	1,646	0.00%
2023/09/07	0	0.00	51.1	127.01	127.50	-51.1	1,622	-3.15%
2023/09/06	0	0.00	3	126.33	125.50	-3	1,605	-0.19%
2023/09/05	20	126.40	3	127.17	126.50	17	1,591	1.07%
2023/09/04	5	125.30	6.1	124.81	125.00	-1.1	1,563	-0.07%
2023/09/01	6.4	127.22	14	125.68	125.50	-7.6	1,544	-0.49%
2023/08/31	1	126.50	5.1	125.08	127.50	-4.1	1,511	-0.27%
2023/08/30	4	125.00	2.4	123.93	123.50	1.6	1,484	0.11%
2023/08/29	6.1	125.15	1	123.97	124.00	5	1,461	0.35%
2023/08/28	26.4	125.22	25	125.34	125.50	1.4	1,423	0.09%
2023/08/25	12	120.96	8	120.81	120.00	4	1,335	0.30%
2023/08/24	2	119.99	4.4	118.12	120.00	-2.4	1,296	-0.18%
2023/08/23	0.2	114.54	0	0.00	116.00	0.2	1,268	0.02%
2023/08/22	0	0.00	1	113.00	112.00	-1	1,262	-0.08%
2023/08/21	0	0.00	1.1	114.00	113.50	-1.1	1,255	-0.08%
2023/08/18	1	113.50	0	113.50	113.50	1	1,256	0.08%
2023/08/17	0	112.50	2.1	112.04	113.00	-2	1,248	-0.16%
2023/08/16	0	111.50	0	0.00	111.00	0	1,246	0.00%
2023/08/15	0.1	112.00	2	111.00	110.50	-1.9	1,244	-0.15%
2023/08/14	0	110.00	0	0.00	109.00	0	1,245	0.00%
2023/08/11	2	111.25	0	0.00	110.50	2	1,237	0.16%
2023/08/09	1	115.00	1	116.50	116.50	0	1,222	0.00%
2023/08/08	0.2	116.00	0	0.00	115.50	0.2	1,228	0.02%
2023/08/07	1	114.50	2	114.25	114.50	-1	1,213	-0.08%
2023/08/04	0.1	115.00	0	0.00	114.50	0.1	1,212	0.01%
2023/08/02	0	0.00	1	112.50	111.00	-1	1,206	-0.08%
2023/08/01	2	116.75	2.1	115.53	115.00	-0.1	1,183	-0.01%
2023/07/31	6	117.25	4.1	116.32	115.50	1.9	1,165	0.16%
2023/07/28	2.1	116.76	1	118.00	119.00	1.1	1,134	0.10%
2023/07/27	3	117.83	3	118.17	117.00	0	1,096	0.00%
2023/07/26	43	124.02	48	119.60	117.00	-5	1,062	-0.47%
2023/07/25	57.3	133.90	49.1	132.63	125.50	8.2	953	0.86%
2023/07/24	29	120.71	25	122.76	129.00	4	701	0.57%
2023/07/21	2	116.25	0	0.00	117.50	2	645	0.31%
2023/07/20	8.1	117.88	9	116.39	118.00	-0.9	622	-0.15%
2023/07/19	3	111.17	5	112.20	111.50	-2	553	-0.36%
2023/07/18	6	110.33	1	110.01	110.00	5	536	0.93%
2023/07/17	3.1	114.16	11	115.05	117.00	-7.9	508	-1.56%
2023/07/14	1	112.99	0	0.00	113.00	1	468	0.22%
2023/07/11	1	109.00	0	0.00	109.50	1	445	0.22%
2023/07/10	0	0.00	0.9	109.50	109.00	-0.9	451	-0.20%
2023/07/07	0	111.00	0	0.00	110.00	0	465	0.00%
2023/07/05	1	110.00	0.3	110.83	109.50	0.7	459	0.15%
2023/07/03	1	109.49	0	0.00	109.00	1	462	0.22%
2023/06/27	0.2	108.50	0	0.00	108.00	0.2	466	0.04%
2023/06/26	1	110.00	0	0.00	110.00	1	466	0.21%
2023/06/21	0	0.00	0	112.02	112.00	0	468	0.00%
2023/06/20	1	112.02	0	0.00	113.00	1	472	0.22%
2023/06/19	1	115.00	3	113.83	113.50	-2	472	-0.42%
2023/06/16	3	114.50	3	114.83	114.50	0	469	0.00%
2023/06/15	0	113.00	0	0.00	113.00	0	463	0.00%
2023/06/14	1	112.00	1	111.52	112.00	0	463	-0.01%
2023/06/13	1	111.00	1	112.00	112.00	0	468	0.00%
2023/06/12	1	111.50	1	112.48	111.50	0	469	-0.01%
2023/06/09	2	111.50	0	0.00	111.50	2	469	0.43%
2023/06/08	3	112.00	2	112.00	111.00	1	475	0.21%
2023/06/07	1	112.50	2	113.75	114.50	-1	479	-0.21%
2023/06/05	2	113.00	7	112.50	112.50	-5	519	-0.96%
2023/06/02	3	113.50	2	113.25	113.00	1	519	0.19%
2023/06/01	1	111.06	4.2	112.65	113.00	-3.2	517	-0.62%
2023/05/31	5	111.50	1	112.46	110.00	4	513	0.77%
2023/05/30	0	0.00	1	112.00	111.50	-1	512	-0.20%
2023/05/29	2	111.00	1	111.50	111.00	1	513	0.19%
2023/05/26	0	0.00	1	108.50	108.50	-1	508	-0.20%
2023/05/25	1.2	108.57	0	0.00	108.50	1.2	509	0.23%
2023/05/24	0	0.00	5	109.70	110.00	-5	512	-0.98%
2023/05/23	1	108.50	0	109.00	109.00	1	518	0.19%
2023/05/22	1	108.01	3	109.17	109.00	-2	519	-0.38%
2023/05/18	0	0.00	0.2	107.00	107.50	-0.2	521	-0.04%
2023/05/17	0	0.00	1.2	105.57	105.50	-1.2	524	-0.22%
2023/05/16	1	103.50	0	0.00	104.50	1	524	0.19%
2023/05/15	2.3	103.38	0	0.00	103.50	2.3	525	0.43%
2023/05/12	0	0.00	2	107.00	108.00	-2	517	-0.39%
2023/05/11	0.1	103.00	0	0.00	105.50	0.1	502	0.02%
2023/05/10	0	104.50	0	0.00	105.50	0	507	0.00%
2023/05/09	0	105.50	1	104.00	105.00	-1	509	-0.19%
2023/05/05	0	103.00	0	0.00	103.50	0	540	0.00%
2023/05/03	0	0.00	1	103.50	104.00	-1	643	-0.16%
2023/04/27	1	102.00	0	0.00	102.00	1	651	0.15%
2023/04/26	0	0.00	1	100.50	102.00	-1	651	-0.15%
2023/04/25	1.1	103.86	0	0.00	101.50	1.1	648	0.17%
2023/04/24	0.2	106.00	0	0.00	106.00	0.2	640	0.03%
2023/04/21	2.3	105.94	0	0.00	105.50	2.3	641	0.36%
2023/04/20	2.5	107.61	0	0.00	106.50	2.5	635	0.39%
2023/04/19	0.2	109.00	0	0.00	108.50	0.2	633	0.03%
2023/04/18	0.3	109.50	0	0.00	109.00	0.3	632	0.05%
2023/04/17	1	110.00	0	0.00	110.50	1	634	0.16%
2023/04/13	1	108.00	0	0.00	108.50	1	633	0.16%
2023/04/12	1	111.50	1	112.00	111.50	0	627	0.00%
2023/04/11	0	110.00	2	110.00	109.50	-2	616	-0.32%
2023/04/10	1	110.00	0	0.00	109.50	1	615	0.16%
2023/04/06	0	109.50	0	0.00	109.50	0	613	0.00%
2023/03/31	1	107.00	0	0.00	108.00	1	608	0.16%
2023/03/30	0	0.00	6	106.50	107.00	-6	607	-0.99%
2023/03/28	1	106.00	0	0.00	106.00	1	614	0.16%
2023/03/27	1	108.00	0.1	108.50	108.00	0.9	625	0.14%
2023/03/24	0	0.00	0	109.00	110.00	0	621	0.00%
2023/03/23	0	108.04	1	108.50	109.00	-1	615	-0.15%
2023/03/22	0	109.00	1	108.50	108.50	-1	615	-0.16%
2023/03/21	2	108.00	2	108.01	107.50	0	615	0.00%
2023/03/20	0	107.50	0	0.00	108.00	0	615	0.00%
2023/03/17	1	104.54	0.3	106.50	104.50	0.7	612	0.12%
2023/03/16	0.1	106.50	0	0.00	105.00	0.1	609	0.02%
2023/03/10	0	111.47	1	110.50	111.00	-1	642	-0.15%
2023/03/09	2	115.75	0	115.50	115.00	2	645	0.31%
2023/03/08	3	115.84	5.2	116.18	116.50	-2.2	629	-0.35%
2023/03/07	2.1	110.50	0	0.00	111.00	2.1	594	0.35%
2023/03/06	0	111.00	1	110.50	110.50	-1	591	-0.17%
2023/03/03	0	0.00	1	109.05	110.50	-1	593	-0.17%
2023/03/02	1	108.04	0	0.00	108.50	1	598	0.17%
2023/02/24	0	111.00	10	110.00	111.00	-10	595	-1.68%
2023/02/23	0	110.50	5	109.50	110.00	-5	594	-0.84%
2023/02/22	0	108.50	6	108.00	109.50	-6	592	-1.01%
2023/02/21	8	112.38	1	113.00	110.50	7	590	1.19%
2023/02/17	1	109.00	0	0.00	108.50	1	586	0.17%
2023/02/16	1	110.00	1	110.50	110.50	0	588	0.00%
2023/02/15	1	107.50	1	107.01	108.00	0	586	0.00%
2023/02/10	0.2	109.50	0	0.00	107.50	0.2	584	0.03%
2023/02/09	0	0.00	0	110.50	110.00	0	578	-0.01%
2023/02/08	1	111.50	0	0.00	111.50	1	576	0.17%
2023/02/06	10.1	109.99	1	109.50	110.50	9.1	560	1.63%
2023/02/03	5	112.40	4	113.00	113.50	1	553	0.18%
2023/02/02	66.1	113.64	8.1	112.62	111.50	57.9	529	10.94%
2023/02/01	1	104.50	3.1	109.18	109.50	-2.1	464	-0.46%
2023/01/30	0	0.00	0	100.50	100.50	0	418	-0.01%
2023/01/17	0	98.20	1	98.20	97.90	-1	414	-0.24%
2023/01/11	0	0.00	2	99.40	99.80	-2	416	-0.48%
2023/01/09	0	99.50	0	0.00	99.30	0	419	0.01%
2023/01/06	0	99.64	0	0.00	99.80	0	419	0.01%
2023/01/05	0	0.00	1	100.50	99.10	-1	422	-0.24%
2023/01/04	0	98.44	0	98.20	98.20	0	417	0.00%
2023/01/03	0	97.80	0	0.00	97.50	0	416	0.00%
2022/12/30	0	95.30	1	96.60	96.40	-1	413	-0.24%
2022/12/29	0	95.10	0	0.00	95.40	0	410	0.00%
2022/12/28	0	0.00	1	92.10	92.30	-1	413	-0.24%
2022/12/27	0	95.80	2	96.00	95.30	-2	410	-0.49%
2022/12/22	0	96.70	0	0.00	95.90	0	424	0.00%
2022/12/21	1	98.20	0	0.00	96.20	1	429	0.23%
2022/12/20	0	98.40	2	100.75	98.50	-2	428	-0.47%
2022/12/19	0	0.00	1	102.00	102.00	-1	425	-0.24%
2022/12/14	0	97.86	2	97.90	97.70	-2	411	-0.48%
2022/12/07	1.1	96.62	1	100.00	96.60	0.1	405	0.01%
2022/12/06	0	100.00	2	101.01	99.70	-2	396	-0.50%
2022/12/05	4	102.85	3	103.50	100.50	1	388	0.27%
2022/12/02	0.3	97.80	0	0.00	97.90	0.3	371	0.07%
2022/12/01	0.1	97.80	1	96.20	97.70	-1	370	-0.26%
2022/11/28	1	93.80	0	0.00	93.80	1	372	0.27%
2022/11/25	0	93.00	1	94.80	93.00	-1	374	-0.27%
2022/11/23	0	0.00	0.1	93.44	93.80	-0.1	364	-0.02%
2022/11/21	0	93.40	1	93.10	93.60	-1	360	-0.28%
2022/11/16	1.1	91.53	0	91.80	92.40	1	355	0.29%
2022/11/14	2	89.90	0	0.00	89.70	2	354	0.56%
2022/11/11	1	88.10	1	88.70	88.70	0	356	0.00%
2022/11/08	0	84.50	0	0.00	84.50	0	358	0.00%
2022/11/07	0	0.00	0	84.30	84.10	0	365	-0.01%
2022/11/03	0	82.40	1	82.40	82.70	-1	374	-0.27%
2022/11/02	1	82.00	0	0.00	82.20	1	375	0.27%
2022/11/01	1	82.60	0	0.00	83.00	1	373	0.27%
2022/10/31	0	0.00	5	80.80	80.70	-5	375	-1.34%
2022/10/28	2	78.50	0	0.00	79.10	2	375	0.53%
2022/10/26	0	79.20	0	0.00	78.20	0	388	0.00%
2022/10/25	0	79.70	1	78.30	78.30	-1	398	-0.25%
2022/10/24	0	80.26	0	0.00	79.60	0	400	0.00%
2022/10/21	1	79.00	1	79.00	78.90	0	401	0.00%
2022/10/20	0	0.00	1	79.60	79.70	-1	403	-0.25%
2022/10/18	1	81.40	0	0.00	81.30	1	414	0.24%
2022/10/17	3	79.00	6	81.00	81.00	-3	419	-0.71%
2022/10/14	1	81.00	3	82.10	81.70	-2	422	-0.47%
2022/10/13	3	80.00	0	0.00	79.50	3	431	0.70%
2022/10/11	0	84.80	0	0.00	84.30	0	455	0.00%
2022/10/07	0	87.30	0	0.00	87.40	0	476	0.00%
2022/10/06	1	87.90	0	0.00	87.40	1	486	0.21%
2022/10/05	0	88.00	0	0.00	87.50	0	493	0.00%
2022/10/04	0	87.50	0	0.00	88.00	0	494	0.00%
2022/09/29	0	0.00	3	86.30	86.10	-3	507	-0.59%
2022/09/28	0	0.00	1	81.70	81.70	-1	507	-0.20%
2022/09/26	0	87.40	0	0.00	86.40	0	509	0.00%
2022/09/08	1	89.90	2	92.50	93.40	-1	578	-0.17%
2022/09/06	3	90.67	2	90.60	90.20	1	576	0.17%
2022/09/05	2	92.50	0	0.00	92.00	2	575	0.35%
2022/09/02	1	95.20	1.2	94.60	94.50	-0.1	574	-0.03%
2022/09/01	0.1	93.90	0	0.00	93.60	0.1	570	0.01%
2022/08/31	0.1	93.50	0	0.00	94.50	0.1	566	0.01%
2022/08/29	1	90.20	1.1	90.57	90.70	-0.1	561	-0.02%
2022/08/26	1	93.10	0	0.00	93.00	1	559	0.18%
2022/08/25	0	92.40	2	92.80	92.10	-2	562	-0.35%
2022/08/24	0.1	92.30	0	0.00	92.00	0.1	573	0.02%
2022/08/22	0.4	93.70	0	0.00	93.20	0.4	573	0.07%
2022/08/19	0	96.26	0	0.00	96.00	0	570	0.00%
2022/08/16	1	93.90	1	93.60	93.30	0	555	0.00%
2022/08/15	0.1	94.10	0	94.00	94.00	0.1	551	0.01%
2022/08/12	1.1	91.79	1	92.00	91.80	0.1	539	0.01%
2022/08/11	1	89.60	2	89.45	89.40	-1	531	-0.18%
2022/08/10	1	89.10	0	0.00	88.80	1	529	0.19%
2022/08/09	0	0.00	1	91.10	90.80	-1	522	-0.19%
2022/08/08	0	0.00	2	91.60	91.10	-2	524	-0.38%
2022/08/05	2	92.35	1	92.60	92.40	1	527	0.19%
2022/08/04	0.2	89.83	0	0.00	90.90	0.2	525	0.05%
2022/08/03	1	91.50	2	91.25	91.80	-1	523	-0.19%
2022/08/02	1.1	89.78	0	0.00	90.00	1.1	524	0.20%
2022/08/01	0	0.00	3	92.03	92.70	-3	523	-0.57%
2022/07/29	1	89.80	0	0.00	90.00	1	515	0.19%
2022/07/28	0	89.00	0	0.00	88.60	0	516	0.00%
2022/07/27	0	0.00	1	89.70	89.80	-1	520	-0.19%
2022/07/26	1	91.00	0	0.00	89.30	1	523	0.19%
2022/07/25	2	92.35	1	92.50	92.40	1	520	0.19%
2022/07/22	2	91.35	0	0.00	91.40	2	516	0.39%
2022/07/21	2	92.15	2	91.15	92.60	0	524	0.00%
2022/07/20	3	89.80	5	89.74	90.00	-2	525	-0.38%
2022/07/19	1	87.30	3	87.03	87.10	-2	533	-0.38%
2022/07/18	4	87.28	3	87.27	87.00	1	542	0.18%
2022/07/15	2	92.95	3	93.40	94.50	-1	522	-0.19%
2022/07/14	1.1	91.09	0	0.00	93.20	1.1	503	0.22%
2022/07/12	0	0.00	1	90.20	90.30	-1	492	-0.20%
2022/07/11	1.2	93.71	0	0.00	93.60	1.2	502	0.24%
2022/07/08	1	93.90	0	0.00	93.70	1	502	0.20%
2022/07/05	1	91.20	0	0.00	92.00	1	492	0.20%
2022/07/04	0	0.00	1	92.60	92.10	-1	498	-0.20%
2022/07/01	2	94.30	0	0.00	91.30	2	503	0.40%
2022/06/30	4	96.76	2	96.35	96.70	2	502	0.40%
2022/06/27	0	100.50	0	0.00	104.50	0	516	0.00%
2022/06/24	0	0.00	4	98.45	96.70	-4	502	-0.80%
2022/06/23	2	96.30	0	0.00	96.30	2	500	0.40%
2022/06/22	2	99.40	1	96.70	96.30	1	495	0.20%
2022/06/21	2.1	100.01	3	100.17	100.00	-1	489	-0.19%
2022/06/20	1	100.00	1.5	100.41	99.30	-0.5	491	-0.09%
2022/06/17	0	104.00	4	105.00	104.50	-4	490	-0.81%
2022/06/16	1	107.50	0	0.00	107.50	1	484	0.21%
2022/06/15	0	0.00	0.2	111.50	111.50	-0.2	483	-0.04%
2022/06/13	0.1	112.00	0	0.00	111.50	0.1	484	0.02%
2022/06/10	2	115.00	0	0.00	115.00	2	491	0.41%
2022/06/09	0.2	117.50	0	0.00	116.50	0.2	489	0.04%
2022/06/08	0	118.50	0	0.00	117.50	0	492	0.01%
2022/06/07	0.1	118.00	1	117.50	117.00	-0.9	496	-0.18%
2022/06/02	1	119.50	2	120.50	119.00	-1	508	-0.20%
2022/06/01	11	119.95	4	119.75	121.00	7	513	1.36%
2022/05/30	0	0.00	3	114.00	114.50	-3	512	-0.58%
2022/05/25	0	0.00	1	110.50	110.00	-1	531	-0.19%
2022/05/24	0	112.50	0	0.00	110.00	0	539	0.00%
2022/05/19	0	0.00	1	112.50	112.50	-1	542	-0.18%
2022/05/18	0.6	114.00	0	0.00	114.00	0.6	541	0.11%
2022/05/16	0.1	112.00	0	0.00	111.50	0.1	566	0.02%
2022/05/13	0.1	113.00	0.2	111.50	113.00	-0.1	564	-0.01%
2022/05/12	0	0.00	1	110.00	110.00	-1	564	-0.18%
2022/05/11	1	112.50	0	0.00	112.00	1	562	0.18%
2022/05/10	0	111.00	1	110.50	111.50	-1	565	-0.17%
2022/05/09	0	0.00	0.1	112.00	111.00	-0.1	565	-0.02%
2022/05/06	0	0.00	1	116.00	116.00	-1	562	-0.18%
2022/05/04	0	0.00	1	117.50	118.00	-1	567	-0.18%
2022/05/03	0	116.00	0	0.00	114.50	0	565	0.01%
2022/04/29	0	116.00	1	116.03	116.00	-1	566	-0.18%
2022/04/28	0	0.00	1	115.50	116.00	-1	569	-0.18%
2022/04/27	0	112.39	1	111.50	114.00	-1	571	-0.17%
2022/04/26	0.1	117.50	0	0.00	117.50	0.1	566	0.02%
2022/04/25	4	118.75	1	116.50	116.50	3	577	0.52%
2022/04/22	3	126.18	10	127.50	124.50	-7	570	-1.22%
2022/04/20	1	128.50	0	0.00	129.00	1	574	0.17%
2022/04/19	0	130.50	0	0.00	128.00	0	577	0.00%
2022/04/18	1	128.50	3	128.33	129.00	-2	586	-0.34%
2022/04/15	2	129.50	4	129.50	129.00	-2	588	-0.33%
2022/04/14	0	133.45	0.1	133.00	132.50	0	586	0.00%
2022/04/13	0	133.50	0	0.00	133.50	0	590	0.00%
2022/04/12	1	133.00	0.1	133.00	134.00	0.9	595	0.15%
2022/04/11	0	133.00	1	132.50	133.00	-1	600	-0.17%
2022/04/08	1.1	133.05	0	0.00	134.00	1.1	610	0.18%
2022/04/07	1.1	135.55	2	138.75	135.00	-0.9	613	-0.15%
2022/04/06	1	140.00	3	140.33	139.50	-2	605	-0.33%
2022/04/01	7.1	144.43	4.1	143.27	143.50	3	605	0.49%
2022/03/31	0	141.00	1	141.00	140.50	-1	578	-0.17%
2022/03/30	2	141.75	0	0.00	141.50	2	579	0.34%
2022/03/28	2	139.00	1	138.50	139.50	1	588	0.17%
2022/03/24	0	0.00	3	141.67	142.00	-3	589	-0.51%
2022/03/23	3	141.50	2.1	143.00	141.00	1	595	0.16%
2022/03/22	1	140.98	3	140.83	141.00	-2	598	-0.33%
2022/03/21	0	139.50	5	139.40	139.00	-5	593	-0.84%
2022/03/18	0	0.00	1	139.00	139.00	-1	602	-0.17%
2022/03/16	1	133.00	2.1	133.50	133.50	-1.1	603	-0.18%
2022/03/15	4	133.00	6	134.25	133.50	-2	605	-0.33%
2022/03/14	0	0.00	5	137.20	137.50	-5	616	-0.81%
2022/03/11	0	0.00	2	137.50	138.50	-2	622	-0.32%
2022/03/10	0	138.00	1	138.50	137.50	-1	624	-0.16%
2022/03/09	0.1	135.00	0	0.00	136.00	0.1	633	0.01%
2022/03/08	6.1	134.77	11	136.09	134.00	-4.9	639	-0.77%
2022/03/07	1	137.50	2	138.50	138.00	-1	633	-0.16%
2022/03/04	3	141.50	2	140.75	141.00	1	629	0.16%
2022/03/03	1	139.00	2	138.50	138.50	-1	631	-0.16%
2022/03/02	2	136.25	1	137.00	138.00	1	640	0.16%
2022/02/25	6	134.58	1	133.00	134.00	5	638	0.79%
2022/02/24	1	137.00	4	136.50	136.50	-3	637	-0.47%
2022/02/23	0	0.00	0	138.50	139.00	0	646	0.00%
2022/02/22	3	137.83	6.9	137.57	137.50	-3.9	670	-0.58%
2022/02/21	0	0.00	4	139.50	139.50	-4	675	-0.59%
2022/02/17	1.1	139.11	1	139.50	139.50	0.1	701	0.02%
2022/02/16	2.1	140.00	1	138.50	139.50	1.1	715	0.15%
2022/02/15	0	0.00	4	140.50	141.00	-4	704	-0.57%
2022/02/14	0	140.50	1	140.50	140.50	-1	718	-0.13%
2022/02/11	1	142.00	1	144.00	143.50	0	746	0.00%
2022/02/10	1	142.50	1	143.50	143.00	0	821	0.00%
2022/02/09	3	145.00	1	143.04	145.00	2	828	0.24%
2022/02/08	0.1	142.00	0.1	143.00	142.00	0.1	858	0.01%
2022/02/07	0.1	140.78	1	141.00	141.00	-0.9	882	-0.10%
2022/01/26	2.1	137.55	0	0.00	137.50	2.1	893	0.24%
2022/01/24	2	137.50	0	0.00	139.00	2	952	0.21%
2022/01/21	1	140.50	1	141.00	140.50	0	969	0.00%
2022/01/20	0.1	144.41	0	0.00	143.00	0.1	973	0.01%
2022/01/19	2	144.00	1	144.50	144.50	1	984	0.10%
2022/01/18	1.1	143.56	5	143.00	143.50	-3.9	1,003	-0.39%
2022/01/17	3.1	138.01	0.3	138.24	138.50	2.8	1,013	0.28%
2022/01/14	2	138.50	0.8	139.40	139.50	1.3	1,032	0.12%
2022/01/13	0.3	141.09	0	0.00	141.00	0.3	1,032	0.03%
2022/01/12	4	142.63	0	0.00	142.00	4	1,029	0.39%
2022/01/11	1.2	142.58	0	0.00	143.00	1.2	1,033	0.12%
2022/01/10	0.1	145.00	2	144.50	145.00	-1.9	1,024	-0.18%
2022/01/07	2.4	146.77	0	0.00	146.00	2.4	1,030	0.23%
2022/01/05	2	149.00	0	0.00	149.00	2	1,024	0.20%
2022/01/04	0	0.00	2.1	151.00	150.50	-2.1	1,027	-0.20%
2022/01/03	4	154.00	7	153.57	153.00	-3	1,028	-0.29%
2021/12/30	3	152.50	0	152.50	152.00	3	1,020	0.29%
2021/12/29	2	150.00	0	0.00	150.50	2	1,017	0.20%
2021/12/28	0	0.00	3	150.33	150.00	-3	1,028	-0.29%
2021/12/24	1.1	148.00	1	149.00	149.00	0.1	1,067	0.01%
2021/12/23	2.1	148.03	0	0.00	148.00	2.1	1,071	0.20%
2021/12/22	0	149.50	4	149.75	148.50	-4	1,083	-0.37%
2021/12/21	0	0.00	0.1	148.50	148.00	-0.1	1,089	-0.01%
2021/12/20	5.1	146.11	1	146.50	147.50	4.1	1,093	0.37%
2021/12/17	3	146.83	3	147.50	146.00	0	1,104	0.00%
2021/12/16	3	148.17	3	148.67	149.50	0	1,101	0.00%
2021/12/15	1.1	145.10	0	147.00	146.00	1	1,096	0.09%
2021/12/14	2	146.50	1.1	146.14	145.50	0.9	1,102	0.08%
2021/12/13	3	148.83	1.2	148.54	148.00	1.9	1,097	0.17%
2021/12/10	1	148.50	2	149.25	149.00	-1	1,109	-0.09%
2021/12/09	0	150.00	0	0.00	149.50	0	1,106	0.00%
2021/12/08	13	149.65	1	150.00	150.50	12	1,103	1.09%
2021/12/07	1	152.50	1	154.00	152.00	0	1,089	0.00%
2021/12/06	0.1	154.50	2	154.50	154.00	-2	1,096	-0.18%
2021/12/03	0	0.00	2.1	155.51	155.00	-2.1	1,110	-0.19%
2021/12/02	0	0.00	2	155.25	152.00	-2	1,117	-0.18%
2021/12/01	0	0.00	1	153.50	153.50	-1	1,125	-0.09%
2021/11/30	1	153.46	2	153.50	153.50	-1	1,131	-0.08%
2021/11/29	1	153.00	3.2	151.59	152.00	-2.2	1,160	-0.19%
2021/11/26	4	151.38	3.2	152.16	151.50	0.8	1,175	0.07%
2021/11/25	0	0.00	0.7	155.00	156.00	-0.7	1,186	-0.06%
2021/11/24	0	0.00	2	155.00	155.50	-2	1,269	-0.16%
2021/11/23	1.1	156.95	0	0.00	155.50	1.1	1,280	0.08%
2021/11/22	3	159.00	2	159.50	159.50	1	1,292	0.08%
2021/11/19	0.4	157.50	1	158.50	156.50	-0.6	1,315	-0.05%
2021/11/18	0	0.00	0	154.50	153.50	0	1,313	0.00%
2021/11/17	1	153.00	2	154.25	155.00	-1	1,341	-0.07%
2021/11/16	5	151.80	1.2	152.00	152.00	3.8	1,382	0.27%
2021/11/15	0	0.00	3	152.50	153.50	-3	1,419	-0.21%
2021/11/11	0	0.00	3.1	148.51	148.50	-3.1	1,460	-0.21%
2021/11/10	4.3	148.27	3	148.17	148.00	1.3	1,487	0.08%
2021/11/09	7.1	149.30	113.1	149.98	150.50	-106	1,504	-7.04%	大賣/鉅額交易
2021/11/08	4	160.13	13	160.85	160.50	-9	1,491	-0.60%
2021/11/05	6	162.25	4	161.75	160.50	2	1,668	0.12%
2021/11/04	2.1	160.50	12	161.25	161.50	-10	1,679	-0.59%
2021/11/03	1.1	157.55	3	158.50	158.00	-1.9	1,733	-0.11%
2021/11/02	19.1	159.04	6	154.67	154.50	13.1	1,782	0.73%
2021/11/01	1.1	162.95	8.1	160.64	161.50	-7.1	1,803	-0.39%
2021/10/29	5.1	157.62	15.3	159.12	157.50	-10.3	1,909	-0.54%
2021/10/28	0.2	157.17	1	157.49	158.00	-0.9	1,919	-0.05%
2021/10/27	1	157.50	6	157.17	158.50	-5	1,968	-0.25%
2021/10/26	7.1	156.13	29	157.16	155.00	-21.9	2,022	-1.08%
2021/10/25	6	154.75	3	158.00	154.00	3	2,071	0.14%
2021/10/22	1	152.00	5.2	155.77	156.50	-4.2	2,209	-0.19%
2021/10/21	7	150.57	6	149.67	149.50	1	2,374	0.04%
2021/10/20	2	150.00	1	151.00	151.00	1	2,652	0.04%
2021/10/19	0	0.00	2	148.75	150.00	-2	2,739	-0.07%
2021/10/18	0	0.00	2	146.50	146.50	-2	2,898	-0.07%
2021/10/15	0	0.00	1	147.00	146.50	-1	2,979	-0.03%
2021/10/13	1	143.00	1	143.00	143.00	0	3,070	0.00%
2021/10/12	1.1	146.45	1.1	144.57	145.00	0.1	3,113	0.00%
2021/10/08	1	148.49	4.2	149.52	148.50	-3.2	3,263	-0.10%
2021/10/07	1	150.50	0.4	150.00	150.00	0.6	3,458	0.02%
2021/10/06	1.1	145.07	1	145.00	146.50	0.1	3,757	0.00%
2021/10/05	0.1	143.25	3	147.00	148.00	-2.9	3,805	-0.08%
2021/10/04	16.2	146.08	7	144.93	144.00	9.2	3,842	0.24%
2021/10/01	6.3	151.11	9	152.00	150.00	-2.7	3,909	-0.07%
2021/09/30	1	153.50	12	153.29	155.00	-11	3,996	-0.28%
2021/09/29	0.1	155.29	0	0.00	153.50	0.1	4,086	0.00%
2021/09/28	4.1	158.78	0	0.00	158.00	4.1	4,254	0.10%
2021/09/27	5	160.50	3.1	160.52	161.00	1.9	4,318	0.04%
2021/09/24	1.2	158.33	1	160.50	160.50	0.2	4,411	0.00%
2021/09/23	3	156.49	1	156.50	157.00	2	4,435	0.05%
2021/09/22	4	153.50	2	154.50	154.00	2	4,459	0.04%
2021/09/17	21.2	157.43	8	157.06	157.50	13.2	4,503	0.29%
2021/09/16	3	154.50	0	154.00	153.50	3	4,506	0.07%
2021/09/15	17.1	154.01	12	153.75	152.50	5.1	4,518	0.11%
2021/09/14	0.1	157.00	0	0.00	156.50	0.1	4,533	0.00%
2021/09/10	4	157.75	7	157.58	158.00	-3	4,568	-0.07%
2021/09/09	7	157.29	5	154.01	158.00	2	4,600	0.04%
2021/09/08	5	153.70	2	156.00	153.50	3	4,634	0.06%
2021/09/07	5.2	156.76	1	156.50	156.50	4.2	4,637	0.09%
2021/09/06	3.2	160.65	0.4	160.76	159.50	2.7	4,643	0.06%
2021/09/03	3.1	163.39	0	0.00	164.00	3.1	4,717	0.07%
2021/09/02	1	166.00	4.5	166.33	163.50	-3.5	4,742	-0.07%
2021/09/01	2	163.75	4.1	163.73	165.50	-2.1	4,761	-0.04%
2021/08/31	3	160.01	3	160.51	161.50	0	4,756	0.00%
2021/08/30	9.4	165.15	6	165.83	162.50	3.3	4,839	0.07%
2021/08/27	39.1	160.18	11	157.86	159.50	28.1	4,791	0.59%
2021/08/26	13.2	160.67	4	159.87	158.50	9.2	4,791	0.19%
2021/08/25	5.2	160.53	5	160.10	162.00	0.2	4,789	0.00%
2021/08/24	28.1	154.29	1	155.58	155.00	27	4,776	0.57%
2021/08/23	6.1	157.00	5.1	156.32	157.00	1	4,773	0.02%
2021/08/20	10.1	152.03	16.1	151.23	150.00	-6	4,761	-0.13%
2021/08/19	26.5	156.61	24	154.02	153.00	2.5	4,725	0.05%
2021/08/18	19.3	158.00	12.1	158.19	162.00	7.2	4,698	0.15%
2021/08/17	5.4	158.56	1.1	160.45	157.50	4.3	4,704	0.09%
2021/08/16	9	159.00	7	160.00	161.50	2	4,685	0.04%
2021/08/13	18.4	162.76	15	160.97	160.50	3.4	4,662	0.07%
2021/08/12	18.3	164.06	3.1	163.35	163.50	15.2	4,634	0.33%
2021/08/11	88.3	168.74	81.3	168.53	166.00	7	4,601	0.15%
2021/08/10	5.2	182.73	6	182.83	181.50	-0.8	4,460	-0.02%
2021/08/09	41.3	182.26	31.2	181.45	181.00	10.1	4,497	0.22%
2021/08/06	41.3	187.78	20	187.48	187.50	21.3	4,465	0.48%
2021/08/05	13.7	189.60	10.1	189.60	192.50	3.7	4,457	0.08%
2021/08/04	66.5	191.79	35	190.44	190.00	31.5	4,490	0.70%
2021/08/03	12.1	195.93	9.2	195.68	196.50	2.9	4,435	0.07%
2021/08/02	58.3	196.22	7	194.86	197.00	51.3	4,441	1.16%
2021/07/30	55.5	196.47	11.2	195.24	194.50	44.3	4,416	1.00%
2021/07/29	15.6	197.97	12.2	201.00	202.50	3.4	4,376	0.08%
2021/07/28	77.7	200.05	65.2	196.57	197.50	12.5	4,335	0.29%
2021/07/27	60.2	214.57	18.1	214.83	209.00	42.1	4,246	0.99%
2021/07/26	18.1	212.13	67.4	214.41	215.50	-49.3	4,134	-1.19%
2021/07/23	84.1	202.93	107.1	200.74	199.50	-23	3,922	-0.59%	大賣/
2021/07/22	31.4	203.74	59.6	202.96	205.50	-28.2	3,932	-0.72%
2021/07/21	27.2	196.35	30.2	195.99	193.50	-3.1	3,849	-0.08%
2021/07/20	59.2	195.53	10	193.95	194.00	49.2	3,806	1.29%
2021/07/19	18.2	193.31	2.4	193.61	193.50	15.8	3,792	0.42%
2021/07/16	10.3	195.44	1	197.50	195.00	9.3	3,819	0.24%
2021/07/15	61.5	195.32	43.8	197.18	196.50	17.7	3,807	0.46%
2021/07/14	56.8	208.73	77.1	212.72	208.50	-20.3	3,696	-0.55%
2021/07/13	42	213.03	73.9	213.60	212.50	-31.9	3,530	-0.90%
2021/07/12	8.9	204.85	9	203.44	205.00	-0.1	3,272	0.00%
2021/07/09	13.4	200.19	7.1	200.56	200.50	6.3	3,256	0.19%
2021/07/08	24	205.60	21.1	205.26	202.00	2.9	3,291	0.09%
2021/07/07	31.4	202.56	17.8	203.00	200.50	13.6	3,279	0.41%
2021/07/06	15	209.24	19.3	209.52	207.00	-4.3	3,331	-0.13%
2021/07/05	34.3	205.25	65.3	207.27	209.50	-31.1	3,431	-0.90%
2021/07/02	31.2	199.88	7	200.07	200.50	24.2	3,435	0.70%
2021/07/01	68.1	199.16	38.1	199.60	201.50	29.9	3,445	0.87%
2021/06/30	19	196.18	47.1	196.46	196.50	-28.1	3,485	-0.80%
2021/06/29	9	194.56	2	194.00	194.00	7	3,554	0.20%
2021/06/28	15	195.50	6	196.17	195.00	9	3,885	0.23%
2021/06/25	7.1	193.15	5.1	192.51	192.50	2	3,921	0.05%
2021/06/24	4.2	192.50	0	0.00	192.50	4.2	4,110	0.10%
2021/06/23	6.2	192.40	6	193.92	194.50	0.2	4,173	0.00%
2021/06/22	4	191.63	3.2	191.99	191.00	0.8	4,155	0.02%
2021/06/21	1.1	192.36	7.3	191.57	191.50	-6.1	4,143	-0.15%
2021/06/18	12.2	196.76	6.1	196.82	195.00	6.2	4,129	0.15%
2021/06/17	20.1	195.26	16	196.69	197.50	4.1	4,103	0.10%
2021/06/16	11	195.36	2.3	194.00	192.00	8.8	4,070	0.22%
2021/06/15	0	194.50	1.1	195.00	195.00	-1.1	4,060	-0.03%
2021/06/11	20.1	197.99	21	197.38	194.00	-0.9	4,060	-0.02%
2021/06/10	9	195.33	15	195.40	195.50	-6	4,016	-0.15%
2021/06/09	9	194.67	7	194.07	193.00	2	3,989	0.05%
2021/06/08	3	190.33	5	190.69	191.00	-2	3,949	-0.05%
2021/06/07	14.1	192.42	15	192.87	190.50	-0.9	3,946	-0.02%
2021/06/04	5	187.70	11.2	188.62	188.50	-6.2	3,849	-0.16%
2021/06/03	6	186.08	8	187.56	187.00	-2	3,849	-0.05%
2021/06/02	2.2	186.72	6	185.91	184.50	-3.8	3,848	-0.10%
2021/06/01	5	187.30	1	188.00	187.00	4	3,837	0.10%
2021/05/31	17	182.97	7.1	184.14	184.00	10	3,829	0.26%
2021/05/28	1.1	182.59	4	183.75	183.00	-2.9	3,836	-0.07%
2021/05/27	5	178.90	3	179.83	182.00	2	3,834	0.05%
2021/05/26	3	179.66	5	179.70	180.00	-2	3,833	-0.05%
2021/05/25	5	178.50	5	178.90	179.00	0	3,830	0.00%
2021/05/24	1	174.50	5	174.30	175.00	-4	3,817	-0.10%
2021/05/21	3.3	174.31	2	172.75	173.00	1.3	3,816	0.03%
2021/05/20	3	170.67	6	171.08	171.00	-3	3,837	-0.08%
2021/05/19	9	170.78	4	170.50	170.50	5	3,846	0.13%
2021/05/18	6	169.75	6	167.92	172.00	0	3,853	0.00%
2021/05/17	16	160.19	23	162.28	159.00	-7	3,877	-0.18%
2021/05/14	4	176.25	1	173.16	173.00	3	3,897	0.08%
2021/05/13	4.2	173.40	4	175.50	175.50	0.2	3,886	0.01%
2021/05/12	9	171.12	12.2	167.54	171.00	-3.2	3,866	-0.08%
2021/05/11	30.1	176.44	0	0.00	175.00	30.1	3,794	0.79%
2021/05/10	5.2	186.84	4	185.88	184.50	1.2	3,752	0.03%
2021/05/07	0	0.00	3	186.02	190.00	-3	3,760	-0.08%
2021/05/06	4.1	182.39	0	0.00	183.00	4.1	3,782	0.11%
2021/05/05	2	183.75	2.1	184.21	181.00	-0.1	3,847	0.00%
2021/05/04	13.1	185.07	10	186.90	185.50	3.1	3,883	0.08%
2021/05/03	9	189.56	5	188.60	187.50	4	3,847	0.10%
2021/04/29	8	198.31	4.5	198.63	196.50	3.6	3,820	0.09%
2021/04/28	13	203.23	12.3	203.03	203.50	0.7	3,785	0.02%
2021/04/27	10.1	198.54	12.8	199.61	200.50	-2.7	3,749	-0.07%
2021/04/26	6.1	196.08	3.2	196.99	197.50	2.9	3,724	0.08%
2021/04/23	5	190.60	4	192.00	196.00	1	3,751	0.03%
2021/04/22	1.1	195.31	1	189.50	189.00	0.1	4,020	0.00%
2021/04/21	4.3	196.50	1	196.50	196.50	3.3	4,101	0.08%
2021/04/20	2	195.01	4.4	198.54	197.50	-2.4	4,091	-0.06%
2021/04/19	3	196.50	4.1	197.13	197.00	-1.1	4,102	-0.03%
2021/04/16	3.1	194.19	3.1	195.66	196.00	0	4,119	0.00%
2021/04/15	3	189.50	9	192.28	193.00	-6	4,100	-0.15%
2021/04/14	17.3	187.50	8	188.31	189.50	9.3	4,104	0.23%
2021/04/13	26	195.83	9	193.83	190.50	17	4,085	0.42%
2021/04/12	13.7	201.15	6	203.94	197.00	7.7	4,058	0.19%
2021/04/09	20.1	208.39	36.1	208.24	203.00	-16	3,959	-0.40%
2021/04/08	28.1	208.84	25.5	207.86	206.50	2.7	3,835	0.07%
2021/04/07	10.4	201.10	22.3	202.38	203.00	-12	3,670	-0.33%
2021/04/06	27.5	202.07	15.4	204.00	198.00	12.1	3,618	0.33%
2021/04/01	18.4	204.18	11.1	203.69	203.00	7.3	3,501	0.21%
2021/03/31	24.4	204.29	82.9	203.44	204.50	-58.4	3,413	-1.71%
2021/03/30	8.3	195.49	6	196.17	194.50	2.3	3,070	0.08%
2021/03/29	24.3	195.34	27.3	194.68	193.00	-3	3,008	-0.10%
2021/03/26	15	184.93	12.5	187.36	189.50	2.5	2,844	0.09%
2021/03/25	0.1	181.44	0.1	182.50	181.50	0	2,814	0.00%
2021/03/24	1	178.00	0	0.00	178.00	1	2,834	0.04%
2021/03/23	0	180.00	1	181.00	179.00	-1	2,869	-0.03%
2021/03/22	0	179.00	0	0.00	180.00	0	2,893	0.00%
2021/03/19	1.1	179.68	7	179.57	179.00	-5.9	2,933	-0.20%
2021/03/18	1.1	182.55	3	181.83	182.00	-1.9	2,944	-0.06%
2021/03/17	2.3	182.94	1.1	182.18	182.50	1.2	2,997	0.04%
2021/03/16	3	184.33	16	183.72	184.50	-13	3,079	-0.42%
2021/03/15	0	181.00	1	179.00	179.50	-1	3,132	-0.03%
2021/03/12	0	0.00	0.2	180.00	179.00	-0.2	3,175	-0.01%
2021/03/11	1.1	177.04	2	178.25	178.50	-0.9	3,235	-0.03%
2021/03/10	1	174.50	1	175.00	174.00	0	3,290	0.00%
2021/03/09	7	174.79	3	174.50	173.50	4	3,637	0.11%
2021/03/08	9	179.56	8	180.44	178.50	1	3,731	0.03%
2021/03/05	1	178.05	1	179.00	178.00	0	3,776	0.00%
2021/03/04	1	178.00	1	178.50	178.00	0	3,858	0.00%
2021/03/03	4.1	178.65	2	179.50	180.00	2.1	3,917	0.05%
2021/03/02	4	182.63	1	181.00	180.50	3	4,035	0.07%
2021/02/26	4	180.00	0	0.00	183.00	4	4,054	0.10%
2021/02/25	4.2	181.66	1	182.00	181.50	3.2	4,078	0.08%
2021/02/24	4	182.50	0	0.00	181.50	4	4,120	0.10%
2021/02/23	2	184.51	0	0.00	184.00	2	4,156	0.05%
2021/02/22	2.2	184.55	5	185.30	186.00	-2.8	4,219	-0.07%
2021/02/19	2.5	182.48	4.1	181.88	183.00	-1.6	4,377	-0.04%
2021/02/18	2	183.00	6	183.08	183.50	-4	4,412	-0.09%
2021/02/17	13.1	181.98	9	183.22	181.00	4.1	4,540	0.09%
2021/02/05	19.2	184.76	4	184.88	183.00	15.2	4,559	0.33%
2021/02/04	2	191.50	5	191.70	191.00	-3	4,558	-0.07%
2021/02/03	4.1	190.37	1	191.50	192.50	3.1	4,673	0.07%
2021/02/02	1.4	187.71	3	188.00	187.50	-1.6	4,894	-0.03%
2021/02/01	5	184.60	2	184.50	185.00	3	5,281	0.06%
2021/01/29	7	191.07	44.2	192.30	186.50	-37.2	5,550	-0.67%
2021/01/28	17	192.26	3	192.50	190.50	14	5,547	0.25%
2021/01/27	17	195.35	30	195.53	195.50	-13	5,554	-0.23%
2021/01/26	6	193.25	10.2	194.16	191.50	-4.2	5,478	-0.08%
2021/01/25	11	191.09	12.1	191.04	191.50	-1.1	5,431	-0.02%
2021/01/22	5.5	189.99	12	191.33	191.50	-6.5	5,414	-0.12%
2021/01/21	24.1	187.42	9	188.39	186.50	15.1	5,382	0.28%
2021/01/20	11.1	189.96	4	193.50	188.50	7.1	5,348	0.13%
2021/01/19	25.4	196.19	11.2	197.73	195.50	14.2	5,296	0.27%
2021/01/18	12.1	193.80	9	193.67	196.50	3.1	5,247	0.06%
2021/01/15	47.7	202.23	40.2	203.17	193.50	7.5	5,192	0.14%
2021/01/14	7	198.57	26.2	197.87	200.50	-19.2	4,878	-0.39%
2021/01/13	3.4	190.93	6	191.83	192.50	-2.7	4,755	-0.06%
2021/01/12	28	192.04	26.1	191.01	188.50	1.9	4,737	0.04%
2021/01/11	5.1	191.43	7	192.64	193.50	-1.9	4,711	-0.04%
2021/01/08	42	188.51	2.2	189.06	188.00	39.8	4,687	0.85%
2021/01/07	4	188.75	9	188.67	189.00	-5	4,682	-0.11%
2021/01/06	11	192.41	5	192.00	189.00	6	4,662	0.13%
2021/01/05	8.3	196.46	15	196.67	195.50	-6.7	4,630	-0.14%
2021/01/04	2	193.75	22.4	195.23	196.50	-20.4	4,603	-0.44%
2020/12/31	6	191.50	3	193.33	192.00	3	4,568	0.07%
2020/12/30	1	187.50	5	188.50	188.00	-4	4,524	-0.09%
2020/12/29	2.2	187.86	8	189.00	187.00	-5.8	4,544	-0.13%
2020/12/28	1.1	188.19	1	188.50	188.50	0.1	4,589	0.00%
2020/12/25	1.1	188.68	1	189.99	189.50	0.1	4,597	0.00%
2020/12/24	0.2	190.00	0	0.00	188.00	0.2	4,609	0.00%
2020/12/22	7	188.07	4	188.26	185.50	3	4,670	0.06%
2020/12/21	4	184.39	32	184.56	185.50	-28	4,670	-0.60%
2020/12/18	6.1	189.10	5	189.80	188.50	1.1	4,658	0.02%
2020/12/17	15	190.30	4	191.63	191.00	11	4,672	0.24%
2020/12/16	5.4	193.09	8	193.19	192.00	-2.7	4,675	-0.06%
2020/12/15	8	195.06	10	193.75	191.50	-2	4,676	-0.04%
2020/12/14	3.2	198.75	2	200.00	198.00	1.2	4,654	0.03%
2020/12/11	16	197.97	22	198.55	197.50	-6	4,687	-0.13%
2020/12/10	23.1	203.61	12.3	203.40	200.50	10.8	4,673	0.23%
2020/12/09	7.3	203.77	14.5	205.24	206.00	-7.3	4,644	-0.16%
2020/12/08	6.1	199.74	9.5	199.74	199.00	-3.5	4,599	-0.08%
2020/12/07	12	199.33	1.1	198.05	197.50	10.9	4,645	0.23%
2020/12/04	5	202.40	70	201.97	200.00	-65	4,630	-1.40%
2020/12/03	49.6	210.42	47.9	209.81	202.50	1.6	4,654	0.04%
2020/12/02	10.2	200.71	23.2	202.60	206.00	-13	4,502	-0.29%
2020/12/01	3	196.67	44	198.39	197.00	-41	4,396	-0.93%
2020/11/30	107.1	199.30	4	200.37	197.50	103.1	4,370	2.36%	大買/鉅額交易
2020/11/27	8.2	199.60	21	199.64	203.00	-12.8	4,311	-0.30%
2020/11/26	27.2	200.74	19.1	202.10	197.50	8.2	4,256	0.19%
2020/11/25	3	194.00	8.1	193.78	196.00	-5.1	4,144	-0.12%
2020/11/24	14.2	197.61	3	197.17	196.00	11.2	4,132	0.27%
2020/11/23	6	198.33	3	198.83	199.50	3	4,147	0.07%
2020/11/20	9	194.39	10	196.35	197.00	-1	4,203	-0.02%
2020/11/19	16	195.22	9	194.61	194.00	7	4,203	0.17%
2020/11/18	38.4	202.68	35.2	204.45	198.50	3.2	4,179	0.08%
2020/11/17	2	200.25	12.2	200.40	199.50	-10.2	4,057	-0.25%
2020/11/16	26.1	202.87	15.1	203.00	202.50	11	4,147	0.27%
2020/11/13	16.1	194.85	12	195.21	197.00	4	4,055	0.10%
2020/11/12	7	198.79	12	200.33	198.50	-5	4,031	-0.12%
2020/11/11	15	199.17	12	199.50	199.50	3	3,999	0.08%
2020/11/10	60	200.05	34	199.84	196.50	26	3,938	0.66%
2020/11/09	20	199.01	41.6	200.75	207.00	-21.5	3,756	-0.57%
2020/11/06	22	189.95	34	188.10	190.00	-12	3,415	-0.35%
2020/11/05	2	180.75	6	180.58	179.50	-4	3,234	-0.12%
2020/11/04	0	178.00	9	178.28	182.00	-9	3,318	-0.27%
2020/11/03	1	171.00	6	172.67	173.50	-5	3,337	-0.15%
2020/11/02	9	168.50	5	168.10	168.50	4	3,431	0.12%
2020/10/30	2	171.50	0	171.50	170.00	2	3,534	0.06%
2020/10/29	6.5	169.63	2	170.00	174.50	4.5	3,618	0.12%
2020/10/28	4	171.88	1	171.50	171.50	3	3,667	0.08%
2020/10/27	2	171.50	3	172.33	172.50	-1	3,743	-0.03%
2020/10/26	2	175.00	0	0.00	174.00	2	3,833	0.05%
2020/10/23	1	176.00	3	176.33	177.00	-2	3,988	-0.05%
2020/10/22	8	175.31	5	175.00	175.00	3	4,137	0.07%
2020/10/21	1	176.50	5	177.80	177.50	-4	4,250	-0.09%
2020/10/20	5	175.30	4	175.50	175.00	1	4,385	0.02%
2020/10/19	14	176.29	9.2	176.24	176.00	4.8	4,474	0.11%
2020/10/16	2	177.25	0	0.00	175.50	2	4,547	0.04%
2020/10/15	3	180.17	82	179.21	179.00	-79	4,687	-1.69%
2020/10/14	2	183.25	2	182.75	181.00	0	4,771	0.00%
2020/10/13	6	180.92	2	182.00	183.50	4	4,859	0.08%
2020/10/12	0	0.00	5	182.10	183.00	-5	4,940	-0.10%
2020/10/08	10	181.40	29	181.76	181.00	-19	5,042	-0.38%
2020/10/07	4	183.25	2	183.00	183.00	2	5,215	0.04%
2020/10/06	10.1	183.50	3	184.33	184.00	7.1	5,460	0.13%
2020/10/05	10	181.25	32	182.38	182.50	-22	5,846	-0.38%
2020/09/30	14	176.43	17	175.91	178.00	-3	6,292	-0.05%
2020/09/29	2	173.75	3	174.00	174.00	-1	6,603	-0.02%
2020/09/28	0	0.00	18	172.08	173.00	-18	7,163	-0.25%
2020/09/25	31	165.81	43	167.13	168.50	-12	7,507	-0.16%
2020/09/24	28	173.39	23	173.13	171.50	5	7,579	0.07%
2020/09/23	32	176.00	41	176.96	176.00	-9	7,699	-0.12%
2020/09/22	33	177.18	38	178.54	175.50	-5	7,759	-0.06%
2020/09/21	16	182.00	19	183.21	181.00	-3	7,953	-0.04%
2020/09/18	4	180.38	6	182.42	181.00	-2	7,951	-0.03%
2020/09/17	13	181.04	20	181.20	181.00	-7	7,955	-0.09%
2020/09/16	18	181.75	7	183.57	181.50	11	7,981	0.14%
2020/09/15	14	182.11	5	182.70	182.00	9	8,017	0.11%
2020/09/14	5	181.90	26	181.52	183.50	-21	8,004	-0.26%
2020/09/11	17	176.71	18.1	177.45	178.50	-1.1	7,961	-0.01%
2020/09/10	38	179.49	21	180.26	176.00	17	7,941	0.21%
2020/09/09	21	174.33	30	174.70	179.00	-9	7,880	-0.11%
2020/09/08	6	177.33	5	177.60	175.00	1	7,905	0.01%
2020/09/07	23	181.00	23	181.46	177.50	0	7,867	0.00%
2020/09/04	6	171.50	11	171.23	172.50	-5	7,730	-0.06%
2020/09/03	6	175.67	8	176.69	175.00	-2	7,755	-0.03%
2020/09/02	5	175.10	2	175.25	176.00	3	7,863	0.04%
2020/09/01	13	173.92	4	173.88	174.50	9	7,890	0.11%
2020/08/31	5	174.10	3	172.50	172.50	2	7,949	0.03%
2020/08/28	2	172.75	0	0.00	175.50	2	7,972	0.03%
2020/08/27	10	175.00	25	175.10	173.50	-15	8,040	-0.19%
2020/08/26	26	179.33	14	178.89	178.00	12	8,069	0.15%
2020/08/25	23	174.87	14	172.68	175.50	9	8,035	0.11%
2020/08/24	14	171.82	14	172.93	171.00	0	8,030	0.00%
2020/08/21	10	169.55	30	168.72	170.50	-20	8,172	-0.24%
2020/08/20	20	167.48	22	166.41	164.50	-2	8,358	-0.02%
2020/08/19	13	180.00	8	179.13	177.50	5	8,239	0.06%
2020/08/18	13	184.65	4	182.75	182.00	9	8,213	0.11%
2020/08/17	24	189.31	8	188.13	187.50	16	8,219	0.19%
2020/08/14	9	182.50	11	185.55	190.00	-2	8,224	-0.02%
2020/08/13	15	187.30	5	189.60	185.00	10	8,176	0.12%
2020/08/12	7	188.14	7	189.29	191.00	0	8,153	0.00%
2020/08/11	38	189.96	23	188.24	189.00	15	8,144	0.18%
2020/08/10	8	196.63	3	194.83	194.50	5	8,084	0.06%
2020/08/07	16	207.75	1	208.00	204.50	15	8,041	0.19%
2020/08/06	8	211.13	8	210.00	209.00	0	8,049	0.00%
2020/08/05	23	207.57	8.1	207.81	207.50	14.9	8,057	0.18%
2020/08/04	6	200.58	9.1	201.13	207.50	-3.1	8,098	-0.04%
2020/08/03	20	198.85	5	198.30	196.00	15	8,098	0.19%
2020/07/31	11	193.23	14	197.89	200.00	-3	8,085	-0.04%
2020/07/30	12	194.21	10	193.50	193.50	2	8,078	0.02%
2020/07/29	36	192.32	141	189.26	191.00	-105	8,060	-1.30%	大賣/鉅額交易
2020/07/28	28	204.89	34	201.59	198.00	-6	7,969	-0.08%
2020/07/27	17	203.88	25.3	206.39	208.00	-8.3	7,873	-0.11%
2020/07/24	21	204.69	32	203.92	201.00	-11	7,888	-0.14%
2020/07/23	19	209.26	5	207.00	207.50	14	7,860	0.18%
2020/07/22	22	209.68	24	213.10	214.00	-2	7,962	-0.03%
2020/07/21	60	211.94	27	210.67	212.00	33	7,963	0.41%
2020/07/20	18	202.78	5	201.90	202.00	13	7,859	0.17%
2020/07/17	111	208.26	7	208.29	207.50	104	7,866	1.32%	大買/鉅額交易
2020/07/16	90.1	215.60	7	215.57	210.50	83.1	7,890	1.05%
2020/07/15	9	219.50	195	217.60	218.00	-186	7,843	-2.37%	大賣/鉅額交易
2020/07/14	72.1	219.66	27	219.33	216.50	45.1	7,891	0.57%
2020/07/13	77.1	234.43	95	233.75	226.50	-17.9	7,831	-0.23%
2020/07/10	80.2	226.29	116	227.53	228.00	-35.9	7,919	-0.45%	大賣/
2020/07/09	118	234.34	139	231.02	223.00	-21	7,626	-0.28%	大買/大賣/
2020/07/08	33	215.94	52	217.91	223.00	-19	7,200	-0.26%
2020/07/07	97	203.56	73	204.71	203.00	24	6,943	0.35%
2020/07/06	60	186.83	74.1	189.07	193.50	-14.1	6,487	-0.22%
2020/07/03	117	177.84	10	176.45	176.00	107	6,292	1.70%	大買/鉅額交易
2020/07/02	16	173.63	27.1	174.05	177.00	-11.1	6,363	-0.17%
2020/07/01	128	170.52	7	170.36	171.00	121	6,471	1.87%	大買/鉅額交易
2020/06/30	34	171.13	33	169.91	169.50	1	6,555	0.02%
2020/06/29	7	163.79	13	163.73	163.00	-6	6,455	-0.09%
2020/06/24	4	163.25	0	0.00	162.00	4	6,563	0.06%
2020/06/23	2	165.25	3	166.00	163.50	-1	6,741	-0.01%
2020/06/22	4	165.38	9	164.89	165.50	-5	6,907	-0.07%
2020/06/19	5	161.40	0	0.00	160.50	5	7,070	0.07%
2020/06/18	2	161.50	2	161.50	162.50	0	7,224	0.00%
2020/06/17	10	161.65	2	161.25	161.00	8	7,337	0.11%
2020/06/16	0	0.00	8	161.94	162.50	-8	7,602	-0.11%
2020/06/15	14	159.89	10	160.25	159.00	4	7,849	0.05%
2020/06/12	10	161.75	15	161.20	163.00	-5	8,021	-0.06%
2020/06/11	5	167.60	3	168.33	164.50	2	8,269	0.02%
2020/06/10	4	168.00	3	167.17	168.00	1	8,405	0.01%
2020/06/09	7	171.57	17	170.12	167.00	-10	8,689	-0.12%
2020/06/08	36	170.44	6	171.17	170.00	30	8,816	0.34%
2020/06/05	18	170.42	11	170.82	170.00	7	8,975	0.08%
2020/06/04	9	168.61	4	169.00	168.50	5	9,089	0.06%
2020/06/03	17	170.91	8	171.69	170.00	9	9,222	0.10%
2020/06/02	11	168.95	14	169.96	170.50	-3	9,236	-0.03%
2020/06/01	13	167.96	13	168.00	167.00	0	9,286	0.00%
2020/05/29	15	164.77	12	164.38	163.50	3	9,401	0.03%
2020/05/28	22	170.09	14	170.00	165.00	8	9,706	0.08%
2020/05/27	37	168.70	64	169.84	172.00	-27	9,732	-0.28%
2020/05/26	9	163.22	7	164.21	162.50	2	9,646	0.02%
2020/05/25	8	160.25	8	161.25	163.00	0	9,910	0.00%
2020/05/22	14	165.93	7	166.43	162.50	7	9,976	0.07%
2020/05/21	9	163.50	5	165.80	167.00	4	10,027	0.04%
2020/05/20	4	161.88	1	162.00	161.50	3	10,196	0.03%
2020/05/19	6	164.17	17	164.03	163.50	-11	10,423	-0.11%
2020/05/18	2	159.25	173	160.52	161.00	-171	10,524	-1.62%	大賣/鉅額交易
2020/05/15	19	161.37	23	158.89	162.00	-4	10,640	-0.04%
2020/05/14	16	162.13	249	161.07	160.00	-233	10,697	-2.18%	大賣/鉅額交易
2020/05/13	12	165.08	8	165.19	166.00	4	10,812	0.04%
2020/05/12	14	165.07	6	165.33	162.50	8	10,887	0.07%
2020/05/11	29.1	168.38	14	168.00	167.00	15.1	11,005	0.14%
2020/05/08	22.1	174.50	2	174.00	173.00	20.1	11,154	0.18%
2020/05/07	0	0.00	3	176.00	178.00	-3	11,331	-0.03%
2020/05/06	19	177.00	8	175.69	174.00	11	11,760	0.09%
2020/05/05	2	175.00	10	174.85	177.00	-8	12,033	-0.07%
2020/05/04	13	171.58	14	172.25	171.00	-1	12,053	-0.01%
2020/04/30	5	177.00	6	177.33	176.50	-1	12,076	-0.01%
2020/04/29	17	179.65	8.2	180.54	176.50	8.8	12,135	0.07%
2020/04/28	7	178.79	5	178.20	176.50	2	12,103	0.02%
2020/04/27	10.1	176.10	46	175.96	176.50	-35.9	12,143	-0.30%
2020/04/24	26	171.63	29	171.14	170.50	-3	12,006	-0.02%
2020/04/23	10	169.00	15	169.53	168.00	-5	11,982	-0.04%
2020/04/22	23	167.80	15	167.27	168.50	8	12,040	0.07%
2020/04/21	22.1	168.40	18	167.56	167.00	4.1	12,209	0.03%
2020/04/20	4	172.63	7	171.29	172.00	-3	12,178	-0.02%
2020/04/17	17	172.47	30	173.22	171.00	-13	12,366	-0.11%
2020/04/16	33	171.44	18	172.69	173.00	15	12,427	0.12%
2020/04/15	51	173.30	39	173.00	171.50	12	12,649	0.09%
2020/04/14	13	165.35	18	165.86	167.50	-5	12,389	-0.04%
2020/04/13	13	165.50	10	166.85	162.50	3	12,499	0.02%
2020/04/10	11	164.41	5	163.50	164.50	6	12,689	0.05%
2020/04/09	14	168.25	42	168.35	161.50	-28	12,681	-0.22%
2020/04/08	45	169.04	35	168.61	165.50	10	12,615	0.08%
2020/04/07	64	166.97	22	165.20	163.50	42	12,484	0.34%
2020/04/06	26	150.96	39	149.71	156.50	-13	12,354	-0.11%
2020/04/01	45	143.07	30	142.40	142.50	15	12,210	0.12%
2020/03/31	5	139.30	7	139.43	140.50	-2	12,093	-0.02%
2020/03/30	5	133.50	11	135.45	139.00	-6	12,111	-0.05%
2020/03/27	23	145.04	30	145.12	137.50	-7	11,996	-0.06%
2020/03/26	15	141.17	14.1	140.48	143.50	0.9	11,858	0.01%
2020/03/25	25	139.00	18	140.94	142.00	7	11,724	0.06%
2020/03/24	24	126.81	51	127.32	129.50	-27	11,536	-0.23%
2020/03/23	15	116.13	13	117.96	118.00	2	11,437	0.02%
2020/03/20	44	125.55	34	125.21	124.00	10	11,386	0.09%
2020/03/19	20	121.63	13	124.61	118.50	7	11,162	0.06%
2020/03/18	28	144.13	31	141.39	131.50	-3	11,027	-0.03%
2020/03/17	32	147.86	27	146.35	144.50	5	11,023	0.05%
2020/03/16	27	154.74	29	151.60	145.00	-2	10,948	-0.02%
2020/03/13	41	149.78	18	152.89	159.50	23	11,028	0.21%
2020/03/12	35	159.33	20	163.03	156.00	15	11,073	0.14%
2020/03/11	26	181.62	12	177.25	173.00	14	10,977	0.13%
2020/03/10	13	182.38	15	183.80	188.50	-2	10,884	-0.02%
2020/03/09	25.1	188.14	9	184.56	179.00	16.1	10,720	0.15%
2020/03/06	6	198.33	7.4	198.66	198.00	-1.4	10,598	-0.01%
2020/03/05	5	197.00	12	196.25	198.00	-7	10,541	-0.07%
2020/03/04	21	195.60	12	195.13	196.00	9	10,485	0.09%
2020/03/03	14	204.32	14	203.89	200.50	0	10,335	0.00%
2020/03/02	8	192.19	8	192.44	197.00	0	10,192	0.00%
2020/02/27	4.2	191.29	8	189.00	186.50	-3.8	10,125	-0.04%
2020/02/26	16.1	197.46	18	198.72	191.00	-1.9	10,115	-0.02%
2020/02/25	5	190.10	11	192.73	194.50	-6	9,915	-0.06%
2020/02/24	5.1	189.06	4	191.25	192.00	1.1	9,880	0.01%
2020/02/21	25	191.22	18	189.83	190.50	7	9,949	0.07%
2020/02/20	34	197.53	34	197.56	198.00	0	9,838	0.00%
2020/02/19	11	189.68	13	190.58	192.00	-2	9,718	-0.02%
2020/02/18	22	192.07	17	190.88	187.50	5	10,056	0.05%
2020/02/17	7	192.64	8	192.50	196.00	-1	9,920	-0.01%
2020/02/14	5	191.70	16	192.25	193.50	-11	9,866	-0.11%
2020/02/13	19	189.71	12	191.21	187.50	7	9,732	0.07%
2020/02/12	15	187.93	14	189.82	190.00	1	9,612	0.01%
2020/02/11	13	186.73	18	182.78	187.50	-5	9,444	-0.05%
2020/02/10	28	177.95	25	178.44	175.00	3	9,300	0.03%
2020/02/07	41	176.51	50	177.09	176.50	-9	9,054	-0.10%
2020/02/06	14	167.79	65	168.19	170.50	-51	8,653	-0.59%
2020/02/05	7	156.50	8	157.69	159.00	-1	8,389	-0.01%
2020/02/04	21	157.31	12	157.08	157.00	9	8,343	0.11%
2020/02/03	15	156.07	3	156.50	158.00	12	8,266	0.15%
2020/01/31	9	160.56	8	160.44	161.50	1	8,165	0.01%
2020/01/30	20	160.58	7	160.07	156.50	13	8,085	0.16%
2020/01/20	3	166.83	6	167.67	168.50	-3	7,950	-0.04%
2020/01/17	0	0.00	7.1	165.77	166.00	-7.1	7,948	-0.09%
2020/01/16	26	164.48	16	164.03	163.50	10	7,928	0.13%
2020/01/15	23	169.46	24	169.85	166.50	-1	7,850	-0.01%
2020/01/14	9	165.22	10	164.55	165.00	-1	7,621	-0.01%
2020/01/13	29	166.40	15	164.93	163.50	14	7,628	0.18%
2020/01/10	20	163.03	17	163.50	163.00	3	7,661	0.04%
2020/01/09	21	159.24	45	159.49	162.00	-24	7,450	-0.32%
2020/01/08	5	151.60	5	152.00	150.00	0	7,173	0.00%
2020/01/07	24	153.83	21	154.48	154.50	3	7,157	0.04%
2020/01/06	20	153.08	32	154.00	153.00	-12	6,931	-0.17%
2020/01/03	8	150.19	1	152.50	148.00	7	6,669	0.10%
2020/01/02	5	149.70	5	151.30	151.50	0	6,625	0.00%
2019/12/31	4	148.38	4	148.00	148.00	0	6,660	0.00%
2019/12/30	12	152.54	12	151.67	150.00	0	6,641	0.00%
2019/12/27	9	150.33	10	151.30	151.50	-1	6,568	-0.02%
2019/12/26	5	148.10	10	148.25	148.00	-5	6,466	-0.08%
2019/12/25	6	148.83	7	149.71	150.50	-1	6,419	-0.02%
2019/12/24	3	145.67	1	146.00	145.50	2	6,309	0.03%
2019/12/23	3	143.00	3.2	143.91	145.00	-0.2	6,306	0.00%
2019/12/20	10	143.75	8	144.00	141.50	2	6,265	0.03%
2019/12/19	4	146.88	24	144.75	145.50	-20	6,223	-0.32%
2019/12/18	3	147.67	7	147.21	146.50	-4	6,211	-0.06%
2019/12/17	8	151.19	9	151.72	150.00	-1	6,195	-0.02%
2019/12/16	1	150.00	3.1	150.36	152.00	-2.1	6,149	-0.03%
2019/12/13	22	149.34	21	148.98	149.50	1	6,192	0.02%
2019/12/12	13	152.96	18	152.25	153.00	-5	6,202	-0.08%
2019/12/11	36	147.75	53	148.70	151.00	-17	6,046	-0.28%
2019/12/10	26	143.31	25	144.24	144.00	1	5,872	0.02%
2019/12/09	15	141.30	28	140.55	141.50	-13	5,655	-0.23%
2019/12/06	24	134.29	12	134.67	132.00	12	5,328	0.23%
2019/12/05	13	131.58	14	133.04	134.00	-1	5,285	-0.02%
2019/12/04	6	129.08	3	129.67	130.00	3	5,399	0.06%
2019/12/03	16	130.28	13	130.35	130.00	3	5,390	0.06%
2019/12/02	4	129.00	4	128.63	132.50	0	5,339	0.00%
2019/11/29	5	130.90	4	133.38	130.00	1	5,346	0.02%
2019/11/28	6	135.08	6	134.67	134.50	0	5,320	0.00%
2019/11/27	17	136.47	25	137.50	135.50	-8	5,299	-0.15%
2019/11/26	8	133.94	32	133.58	135.00	-24	5,090	-0.47%
2019/11/25	28	131.45	18	132.06	130.00	10	4,963	0.20%
2019/11/22	8	128.88	12	129.04	131.00	-4	4,821	-0.08%
2019/11/21	9	125.28	17	125.26	127.50	-8	4,795	-0.17%
2019/11/20	34	128.69	29	128.34	125.50	5	4,804	0.10%
2019/11/19	9	131.39	2	131.25	131.00	7	4,652	0.15%
2019/11/18	15	131.70	14	131.11	131.00	1	4,549	0.02%
2019/11/15	28	129.20	40	129.76	133.50	-12	4,441	-0.27%
2019/11/14	4	122.00	19	123.00	122.00	-15	3,991	-0.38%
2019/11/13	1	122.50	2	123.25	123.00	-1	4,003	-0.02%
2019/11/12	2	121.00	5	121.80	123.00	-3	3,984	-0.08%
2019/11/11	1	119.00	1	119.50	119.00	0	4,007	0.00%
2019/11/08	6	118.25	4	118.38	119.00	2	4,011	0.05%
2019/11/07	24	121.50	17	123.82	120.50	7	4,052	0.17%
2019/11/06	8	120.19	0	0.00	120.00	8	4,023	0.20%
2019/11/05	15	121.53	2	123.00	120.50	13	4,048	0.32%
2019/11/04	11	123.41	15	123.30	123.00	-4	4,000	-0.10%
2019/11/01	4	119.63	4	121.00	122.00	0	3,973	0.00%
2019/10/31	3	118.17	4	117.88	117.50	-1	3,994	-0.03%
2019/10/30	1	119.00	2	119.25	119.50	-1	4,000	-0.02%
2019/10/29	3	118.50	4	118.13	118.00	-1	4,042	-0.02%
2019/10/28	1	118.50	1	117.50	118.00	0	4,095	0.00%
2019/10/25	7	120.93	2	120.00	119.50	5	4,087	0.12%
2019/10/24	1	123.00	5	123.70	123.00	-4	4,077	-0.10%
2019/10/23	3	122.17	3	122.83	122.00	0	4,108	0.00%
2019/10/22	7	122.21	2	122.25	122.00	5	4,132	0.12%
2019/10/21	20	122.70	8	122.38	121.00	12	4,238	0.28%
2019/10/18	11	122.09	22	122.16	122.00	-11	4,151	-0.26%
2019/10/17	1	119.00	2	118.25	119.00	-1	3,883	-0.03%
2019/10/16	3	118.33	1	117.50	117.00	2	3,888	0.05%
2019/10/15	4	116.75	5	117.10	118.00	-1	3,852	-0.03%
2019/10/08	2	114.75	0	0.00	115.00	2	3,915	0.05%
2019/10/07	17	117.44	23	117.70	116.00	-6	3,964	-0.15%
2019/10/04	0	0.00	1	113.50	113.50	-1	3,927	-0.03%
2019/10/02	0	0.00	5	112.80	114.50	-5	4,003	-0.12%
2019/10/01	3	112.67	11	112.05	112.50	-8	4,065	-0.20%
2019/09/27	13	111.54	31	111.50	111.50	-18	4,099	-0.44%
2019/09/26	2	115.25	3	114.67	114.00	-1	4,122	-0.02%
2019/09/25	4	114.88	5	114.50	114.50	-1	4,143	-0.02%
2019/09/24	2	117.25	2	117.75	116.50	0	4,210	0.00%
2019/09/23	3	118.17	1.1	117.55	118.00	1.9	4,205	0.05%
2019/09/20	6	118.58	11	117.86	117.50	-5	4,191	-0.12%
2019/09/19	9	118.06	8	118.00	117.50	1	4,148	0.02%
2019/09/18	30	119.08	11	119.68	118.00	19	4,134	0.46%
2019/09/17	8	118.31	6	117.75	119.00	2	4,116	0.05%
2019/09/16	2	114.75	10	115.50	115.50	-8	4,016	-0.20%
2019/09/12	14	115.14	4	114.88	114.00	10	4,007	0.25%
2019/09/11	5	114.70	5	114.70	114.00	0	4,055	0.00%
2019/09/10	16	114.44	4	113.75	114.00	12	4,188	0.29%
2019/09/09	14	114.36	20	114.38	115.00	-6	4,171	-0.14%
2019/09/06	30	113.62	33	114.17	112.00	-3	4,085	-0.07%
2019/09/05	3	109.33	3	109.00	108.50	0	3,924	0.00%
2019/09/04	1	109.50	0	0.00	110.00	1	4,030	0.02%
2019/09/03	11	110.23	2	112.50	108.50	9	4,098	0.22%
2019/09/02	4	109.88	5	110.00	110.50	-1	4,260	-0.02%
2019/08/29	1	106.50	1	107.00	107.00	0	4,840	0.00%
2019/08/28	2	107.75	3	106.83	106.00	-1	5,043	-0.02%
2019/08/27	3	108.00	1	107.50	107.50	2	5,109	0.04%
2019/08/26	11	107.50	10	108.50	107.00	1	5,243	0.02%
2019/08/23	7	107.29	24.2	108.26	109.50	-17.2	5,384	-0.32%
2019/08/22	3	106.67	3	109.17	106.00	0	5,379	0.00%
2019/08/21	9	107.61	9	107.44	107.50	0	5,468	0.00%
2019/08/20	7	106.86	2	107.00	107.00	5	5,564	0.09%
2019/08/19	2	104.25	1	105.50	105.00	1	5,688	0.02%
2019/08/16	5	101.80	5	102.30	103.00	0	5,918	0.00%
2019/08/15	10	102.20	11	102.68	102.00	-1	6,088	-0.02%
2019/08/14	16.2	106.59	5	107.20	104.50	11.2	6,213	0.18%
2019/08/13	4	108.63	7	107.71	107.50	-3	6,335	-0.05%
2019/08/12	12	110.67	7	109.57	108.50	5	6,491	0.08%
2019/08/08	10	114.50	13.2	115.91	115.00	-3.2	6,514	-0.05%
2019/08/07	6	111.92	8	112.25	113.00	-2	6,579	-0.03%
2019/08/06	2	103.50	1	108.00	110.50	1	6,832	0.01%
2019/08/05	2	113.75	3	111.17	108.00	-1	7,161	-0.01%
2019/08/02	4	111.38	6	111.50	112.50	-2	7,446	-0.03%
2019/08/01	11	108.00	2	110.00	109.50	9	7,787	0.12%
2019/07/31	8	105.81	7	107.57	109.00	1	7,957	0.01%
2019/07/30	8	107.81	3	106.67	106.50	5	8,181	0.06%
2019/07/29	2	111.50	12	111.88	111.00	-10	8,434	-0.12%
2019/07/26	3	112.50	5	113.40	113.00	-2	8,737	-0.02%
2019/07/25	23	111.72	104	111.77	111.50	-81	8,800	-0.92%	大賣/
2019/07/24	3	109.17	5	108.80	108.00	-2	8,796	-0.02%
2019/07/23	14.2	110.06	6	108.67	110.00	8.2	8,828	0.09%
2019/07/22	1	115.00	2	113.75	114.50	-1	8,730	-0.01%
2019/07/19	1	113.00	2	113.25	114.00	-1	8,762	-0.01%
2019/07/18	3	112.50	0	0.00	112.00	3	8,909	0.03%
2019/07/17	1	114.00	2	112.75	114.00	-1	8,936	-0.01%
2019/07/16	5	114.00	3	114.33	113.50	2	9,089	0.02%
2019/07/15	16	115.47	0	0.00	115.50	16	9,361	0.17%
2019/07/12	7	114.57	10	114.80	114.50	-3	9,339	-0.03%
2019/07/11	9	112.00	9	112.06	112.00	0	9,430	0.00%
2019/07/10	15	115.47	2	115.50	115.50	13	9,362	0.14%
2019/07/09	4	114.63	0	0.00	114.00	4	9,317	0.04%
2019/07/08	3	117.33	11	116.50	116.00	-8	9,274	-0.09%
2019/07/05	7	120.57	0	0.00	119.50	7	9,232	0.08%
2019/07/04	3	123.00	0	0.00	123.00	3	9,160	0.03%
2019/07/03	6	123.67	0	0.00	123.50	6	9,131	0.07%
2019/07/02	10	127.45	1	128.00	126.00	9	9,104	0.10%
2019/07/01	6	126.67	3	126.33	127.50	3	9,066	0.03%
2019/06/27	1	123.50	5	122.70	122.50	-4	9,012	-0.04%
2019/06/26	1	119.00	0	0.00	122.00	1	8,972	0.01%
2019/06/25	0	0.00	1	120.00	119.50	-1	8,942	-0.01%
2019/06/24	3	119.00	4	117.88	120.50	-1	8,914	-0.01%
2019/06/21	0	0.00	1	119.50	119.50	-1	8,820	-0.01%
2019/06/20	3	124.00	9	124.44	123.00	-6	8,779	-0.07%
2019/06/19	5	123.30	5	122.90	123.00	0	8,721	0.00%
2019/06/18	6	121.58	9	121.67	120.50	-3	8,629	-0.03%
2019/06/17	1	118.00	0	0.00	117.50	1	8,467	0.01%
2019/06/14	2	118.50	1	118.50	117.50	1	8,449	0.01%
2019/06/13	3	118.67	2	117.00	119.00	1	8,437	0.01%
2019/06/12	8	118.81	5.1	118.66	118.00	2.9	8,376	0.03%
2019/06/11	2	115.50	9	115.72	115.00	-7	8,257	-0.08%
2019/06/10	18	112.47	11	112.68	116.00	7	8,179	0.09%
2019/06/06	32	111.86	18	112.92	113.50	14	7,966	0.18%
2019/06/05	18	119.83	36	117.53	113.50	-18	7,802	-0.23%
2019/06/04	14	127.79	12	127.79	124.50	2	7,322	0.03%
2019/06/03	6	126.50	10	125.95	125.50	-4	7,129	-0.06%
2019/05/31	11	126.32	10	126.90	128.50	1	7,043	0.01%
2019/05/30	13	126.27	8	125.50	127.50	5	6,902	0.07%
2019/05/29	16	122.84	19	122.13	122.50	-3	6,705	-0.04%
2019/05/28	3	120.17	7	120.29	122.50	-4	6,655	-0.06%
2019/05/27	2	120.75	22	120.43	120.50	-20	6,546	-0.31%
2019/05/24	9	125.78	1	125.50	122.50	8	6,448	0.12%
2019/05/23	50	123.50	28	122.57	127.50	22	6,359	0.35%
2019/05/22	23	125.65	17	126.62	121.50	6	6,168	0.10%
2019/05/21	8	122.63	9	122.56	126.00	-1	6,030	-0.02%
2019/05/20	15	120.67	33	120.50	125.00	-18	5,873	-0.31%
2019/05/17	8	124.19	9	124.22	121.00	-1	5,678	-0.02%
2019/05/16	13	127.73	9	128.28	127.50	4	5,504	0.07%
2019/05/15	16	129.13	17	130.21	130.50	-1	5,403	-0.02%
2019/05/14	15	126.17	12	126.33	130.00	3	5,213	0.06%
2019/05/13	36	124.36	25	124.10	124.50	11	4,929	0.22%
2019/05/10	12	118.83	47	119.94	121.00	-35	4,578	-0.76%
2019/05/09	56	115.48	61	114.20	110.00	-5	4,249	-0.12%
2019/05/08	12	112.96	9	113.06	114.00	3	3,838	0.08%
2019/05/07	32.1	112.24	28	113.07	113.50	4.1	3,657	0.11%
2019/05/06	54	113.21	56	112.45	109.00	-2	3,425	-0.06%
2019/05/03	18	107.97	47	107.24	112.50	-29	3,101	-0.94%
2019/05/02	18	100.62	10	100.05	103.00	8	2,783	0.29%
2019/04/30	7	97.47	24	97.68	98.70	-17	2,684	-0.63%
2019/04/29	13	101.69	19	101.39	100.50	-6	2,628	-0.23%
2019/04/26	4	99.70	1	100.00	99.10	3	2,545	0.12%
2019/04/25	5	101.00	4	101.38	103.00	1	2,526	0.04%
2019/04/24	20	104.95	52	104.95	102.00	-32	2,590	-1.24%
2019/04/23	3	99.83	2	100.50	101.00	1	2,459	0.04%
2019/04/22	21	102.45	9	102.56	100.50	12	2,410	0.50%
2019/04/19	67	98.64	63	100.43	100.00	4	2,229	0.18%
2019/04/18	6	93.52	7	93.79	92.10	-1	1,925	-0.05%
2019/04/17	10	95.64	41	94.92	94.40	-31	1,900	-1.63%
2019/04/16	0	0.00	7	90.90	91.20	-7	1,769	-0.40%
2019/04/15	1	90.00	7	91.13	91.10	-6	1,787	-0.34%
2019/04/12	3	89.47	5	89.44	89.20	-2	1,788	-0.11%
2019/04/10	0	0.00	1	90.10	90.10	-1	1,784	-0.06%
2019/04/09	4	91.00	0	0.00	90.80	4	1,785	0.22%
2019/04/08	2	93.00	1	92.90	92.10	1	1,777	0.06%
2019/04/03	6	90.85	2	90.80	90.80	4	1,748	0.23%
2019/04/02	1	92.20	9	91.89	90.90	-8	1,744	-0.46%
2019/04/01	2	89.75	3	89.63	90.10	-1	1,710	-0.06%
2019/03/28	4	87.63	1	87.70	87.40	3	1,706	0.18%
2019/03/27	0	0.00	2	87.95	88.00	-2	1,731	-0.12%
2019/03/26	1	87.80	0	0.00	87.20	1	1,745	0.06%
2019/03/25	7	87.54	2	87.70	86.90	5	1,766	0.28%
2019/03/22	13	89.82	2	90.75	89.50	11	1,792	0.61%
2019/03/21	0	0.00	1	89.50	89.40	-1	1,780	-0.06%
2019/03/20	5	89.96	6	89.50	89.80	-1	1,789	-0.06%
2019/03/19	2	88.70	1	89.10	88.40	1	1,785	0.06%
2019/03/18	1	89.10	4	88.38	89.00	-3	1,784	-0.17%
2019/03/15	3	86.73	2	87.60	86.60	1	1,770	0.06%
2019/03/14	1	87.00	8	87.18	87.00	-7	1,777	-0.39%
2019/03/13	0	0.00	1	87.00	87.00	-1	1,837	-0.05%
2019/03/12	1	87.20	1	87.90	87.10	0	1,871	0.00%
2019/03/11	1	87.60	1	87.90	87.40	0	1,909	0.00%
2019/03/08	4	86.00	4	87.40	87.70	0	1,991	0.00%
2019/03/07	11	88.29	1	89.70	87.00	10	2,090	0.48%
2019/03/06	1	88.90	0	0.00	89.20	1	2,211	0.05%
2019/03/05	6	88.65	0	0.00	88.60	6	2,327	0.26%
2019/03/04	2	89.55	4	89.65	89.40	-2	2,346	-0.09%
2019/02/27	8	89.20	0	0.00	89.20	8	2,351	0.34%
2019/02/26	1	90.50	2	90.70	90.50	-1	2,338	-0.04%
2019/02/25	1	91.00	3	91.63	91.00	-2	2,339	-0.09%
2019/02/22	12	92.32	5	92.86	91.60	7	2,336	0.30%
2019/02/21	19	95.36	14	95.51	95.60	5	2,281	0.22%
2019/02/20	6	93.28	15	92.92	94.20	-9	2,263	-0.40%
2019/02/18	0	0.00	1	90.70	91.00	-1	2,201	-0.05%
2019/02/15	4	90.45	1	92.00	89.40	3	2,205	0.14%
2019/02/14	15	91.08	1	91.20	91.00	14	2,205	0.63%
2019/02/13	3	93.87	21	94.10	93.10	-18	2,186	-0.82%
2019/02/12	0	0.00	2	94.35	94.00	-2	2,200	-0.09%
2019/02/11	4	92.10	1	91.40	93.10	3	2,204	0.14%
2019/01/30	1	91.50	0	0.00	91.20	1	2,235	0.04%
2019/01/28	10	92.70	0	0.00	92.30	10	2,281	0.44%
2019/01/25	7	93.37	18	93.87	92.00	-11	2,348	-0.47%
2019/01/24	1	91.50	3	91.60	92.50	-2	2,351	-0.09%
2019/01/22	2	92.00	1	91.70	91.10	1	2,392	0.04%
2019/01/21	1	93.50	7	92.80	93.50	-6	2,401	-0.25%
2019/01/18	12	92.00	3	92.27	92.20	9	2,400	0.37%
2019/01/17	3	92.23	12	91.61	90.90	-9	2,416	-0.37%
2019/01/16	22	93.04	14	92.58	92.60	8	2,393	0.33%
2019/01/15	1	87.50	6	87.35	88.00	-5	2,291	-0.22%
2019/01/14	2	84.60	2	84.85	84.60	0	2,279	0.00%
2019/01/11	12	85.78	7	85.99	85.50	5	2,294	0.22%
2019/01/10	3	85.50	0	0.00	85.40	3	2,297	0.13%
2019/01/09	1	84.30	4	84.55	84.30	-3	2,307	-0.13%
2019/01/08	8	84.64	14	85.14	83.90	-6	2,321	-0.26%
2019/01/07	16	84.99	3	86.77	87.40	13	2,331	0.56%
2019/01/02	0	0.00	4	87.90	87.60	-4	2,492	-0.16%
2018/12/28	2	87.20	2	87.80	87.40	0	2,564	0.00%
2018/12/27	5	87.70	2	88.80	87.90	3	2,669	0.11%
2018/12/26	0	0.00	2	88.10	86.80	-2	2,673	-0.07%
2018/12/25	2	86.70	2	86.70	86.70	0	2,699	0.00%
2018/12/24	0	0.00	3	88.33	88.50	-3	2,701	-0.11%
2018/12/22	1	86.90	0	0.00	86.90	1	2,698	0.04%
2018/12/21	0	0.00	1	86.00	87.50	-1	2,708	-0.04%
2018/12/20	6	85.93	4	85.70	84.80	2	2,688	0.07%
2018/12/19	1	87.80	0	0.00	87.10	1	2,669	0.04%
2018/12/18	2	88.50	1	88.70	88.80	1	2,666	0.04%
2018/12/17	2	93.35	1	93.30	91.50	1	2,688	0.04%
2018/12/14	2	91.20	2	92.50	92.30	0	2,722	0.00%
2018/12/13	2	90.95	0	0.00	91.00	2	2,724	0.07%
2018/12/12	2	93.05	0	0.00	92.00	2	2,721	0.07%
2018/12/11	2.2	90.95	2	91.55	92.00	0.2	2,708	0.01%
2018/12/10	2	89.40	0	0.00	90.00	2	2,755	0.07%
2018/12/06	6	92.82	6	92.30	91.20	0	2,804	0.00%
2018/12/05	2	94.90	2	95.05	97.00	0	2,769	0.00%
2018/12/04	4	98.38	0	0.00	97.60	4	2,791	0.14%
2018/12/03	2	99.45	1	99.00	99.10	1	2,865	0.03%
2018/11/30	8	94.24	19	94.98	95.00	-11	2,795	-0.39%
2018/11/29	15	92.01	25	92.13	91.20	-10	2,711	-0.37%
2018/11/28	25	88.13	30	88.24	89.00	-5	2,587	-0.19%
2018/11/27	1	82.60	0	0.00	83.80	1	2,507	0.04%
2018/11/26	10	81.70	0	0.00	82.00	10	2,500	0.40%
2018/11/23	0	0.00	1	82.50	81.40	-1	2,568	-0.04%
2018/11/22	0	0.00	2	83.45	82.80	-2	2,601	-0.08%
2018/11/21	4	83.28	6	82.82	84.60	-2	2,628	-0.08%
2018/11/20	6	83.33	2	83.60	83.20	4	2,635	0.15%
2018/11/19	5	84.28	10	83.87	84.60	-5	2,665	-0.19%
2018/11/16	0	0.00	2	81.00	80.50	-2	2,642	-0.08%
2018/11/14	6	80.45	0	0.00	79.10	6	2,755	0.22%
2018/11/13	2	79.55	1	79.00	80.30	1	2,826	0.04%
2018/11/12	0	0.00	1	83.20	83.00	-1	2,863	-0.03%
2018/11/09	1	84.30	0	0.00	84.00	1	2,927	0.03%
2018/11/08	8	88.41	1	89.10	85.90	7	3,046	0.23%
2018/11/07	8	88.75	13	87.84	88.40	-5	3,166	-0.16%
2018/11/06	11	88.00	7	89.34	87.90	4	3,287	0.12%
2018/11/05	22	87.18	2	87.35	87.30	20	3,360	0.60%
2018/11/02	12	87.23	18	87.87	88.00	-6	3,503	-0.17%
2018/10/31	1	82.80	2	81.55	81.50	-1	3,607	-0.03%
2018/10/29	20	76.50	0	0.00	76.60	20	3,825	0.52%
2018/10/26	1	76.20	3	77.67	75.60	-2	3,862	-0.05%
2018/10/25	2	77.45	2	78.20	77.50	0	3,926	0.00%
2018/10/24	2	82.00	1	82.30	81.50	1	3,908	0.03%
2018/10/23	3	81.10	0	0.00	80.50	3	3,896	0.08%
2018/10/22	5	82.80	6	83.02	83.40	-1	3,890	-0.03%
2018/10/19	6	78.35	1	77.30	80.00	5	3,906	0.13%
2018/10/17	1	82.00	1	82.60	81.40	0	3,909	0.00%
2018/10/16	0	0.00	10	81.70	81.20	-10	3,922	-0.25%
2018/10/15	11	79.77	2	80.10	80.00	9	3,978	0.23%
2018/10/12	1	77.50	3	77.43	79.10	-2	3,962	-0.05%
2018/10/11	4.3	77.70	5	77.76	77.60	-0.7	3,906	-0.02%
2018/10/09	11	87.61	11	88.18	86.20	0	3,855	0.00%
2018/10/08	6.3	93.92	8	92.50	91.20	-1.7	3,788	-0.04%
2018/10/05	10	103.15	8	100.75	99.90	2	3,726	0.05%
2018/10/04	0	0.00	1	110.00	111.00	-1	3,622	-0.03%
2018/10/03	9	109.72	1	108.50	109.00	8	3,621	0.22%
2018/10/02	0.2	112.50	0	0.00	112.00	0.2	3,602	0.01%
2018/09/28	1	113.00	1	111.50	113.00	0	3,632	0.00%
2018/09/26	2	111.50	0	0.00	112.00	2	3,654	0.05%
2018/09/21	1	111.00	0	0.00	111.00	1	3,676	0.03%
2018/09/20	7	111.57	1	110.00	109.50	6	3,664	0.16%
2018/09/19	4	118.00	0	0.00	117.00	4	3,620	0.11%
2018/09/18	2	117.00	1	119.00	117.50	1	3,633	0.03%
2018/09/17	0	0.00	1	118.00	118.00	-1	3,650	-0.03%
2018/09/14	2	117.75	5	117.90	120.00	-3	3,645	-0.08%
2018/09/13	7	114.64	8	114.38	114.50	-1	3,605	-0.03%
2018/09/12	10	112.50	70	112.01	112.00	-60	3,598	-1.67%
2018/09/11	1	117.50	40	117.88	118.50	-39	3,581	-1.09%
2018/09/10	25	117.62	24	116.75	116.50	1	3,596	0.03%
2018/09/07	7	126.43	36	128.65	122.50	-29	3,589	-0.81%
2018/09/05	0	0.00	3	125.33	125.50	-3	3,597	-0.08%
2018/09/04	0	0.00	2	124.50	124.00	-2	3,773	-0.05%
2018/09/03	7	124.64	3	123.50	122.00	4	3,826	0.10%
2018/08/31	1	125.50	6	126.25	127.00	-5	4,004	-0.12%
2018/08/30	10	130.00	14	130.89	127.00	-4	4,166	-0.10%
2018/08/29	3	127.50	38	128.70	129.00	-35	4,090	-0.86%
2018/08/28	6	127.58	5	127.00	127.50	1	4,057	0.02%
2018/08/27	1	125.00	1	125.50	126.50	0	4,057	0.00%
2018/08/24	25	125.96	24	123.88	126.50	1	4,054	0.02%
2018/08/23	15	124.40	13	125.35	124.00	2	4,023	0.05%
2018/08/22	18	128.47	2	127.50	127.00	16	4,008	0.40%
2018/08/21	54	126.69	9	127.06	127.00	45	3,975	1.13%
2018/08/20	9	129.67	10	127.15	128.00	-1	3,913	-0.03%
2018/08/17	1.2	127.09	1	130.50	127.00	0.2	3,856	0.01%
2018/08/16	8	129.06	7	127.93	127.50	1	3,832	0.03%
2018/08/15	4	131.13	1	132.50	132.50	3	3,791	0.08%
2018/08/14	9	129.94	21.1	130.03	131.00	-12.1	3,675	-0.33%
2018/08/13	13	123.73	43	126.55	127.00	-30	3,567	-0.84%
2018/08/10	11	124.45	10.1	125.30	126.00	0.9	3,481	0.03%
2018/08/09	12	125.75	6	125.75	125.00	6	3,377	0.18%
2018/08/08	40	125.49	15	124.60	124.50	25	3,252	0.77%
2018/08/07	2	120.25	2	119.75	120.50	0	3,101	0.00%
2018/08/06	3	122.17	13	122.50	121.50	-10	3,075	-0.33%
2018/08/03	5.1	119.30	110	117.14	120.00	-104.9	2,950	-3.56%	大賣/鉅額交易
2018/08/02	3	113.00	1	113.00	112.50	2	2,837	0.07%
2018/08/01	10	115.85	16	114.88	115.00	-6	2,790	-0.22%
2018/07/31	3	110.00	0	0.00	109.00	3	2,713	0.11%
2018/07/30	1	111.50	6	110.83	110.50	-5	2,741	-0.18%
2018/07/27	2	111.50	0	0.00	112.00	2	2,791	0.07%
2018/07/26	3	112.17	11	115.00	111.00	-8	2,830	-0.28%
2018/07/25	22	111.07	28	113.29	114.00	-6	2,798	-0.21%
2018/07/24	2	109.25	2	111.25	112.00	0	2,780	0.00%
2018/07/23	114	110.10	0	0.00	109.00	114	2,782	4.10%	大買/鉅額交易
2018/07/20	8	113.13	15	112.90	112.00	-7	2,784	-0.25%
2018/07/19	7	108.50	2	108.50	107.50	5	2,742	0.18%
2018/07/17	0	0.00	2	112.00	110.00	-2	2,788	-0.07%
2018/07/16	1	113.00	4	114.00	112.50	-3	2,782	-0.11%
2018/07/13	2	112.25	0	0.00	112.50	2	2,773	0.07%
2018/07/12	2.3	111.56	1	112.00	111.50	1.3	2,769	0.05%
2018/07/11	1	109.50	1	110.00	109.50	0	2,772	0.00%
2018/07/10	0	0.00	4	110.50	112.00	-4	2,769	-0.14%
2018/07/09	1	108.00	0	0.00	108.00	1	2,775	0.04%
2018/07/06	4	107.63	3	107.33	109.00	1	2,765	0.04%
2018/07/05	0.3	106.00	3	105.33	105.00	-2.8	2,746	-0.10%
2018/07/04	6	107.67	3	107.17	106.00	3	2,773	0.11%
2018/07/03	0.3	110.50	1	111.00	109.00	-0.7	2,754	-0.03%
2018/07/02	8	111.44	2	110.50	110.00	6	2,757	0.22%
2018/06/28	5	111.50	0	0.00	110.00	5	2,721	0.18%
2018/06/27	5	112.00	0	0.00	111.00	5	2,699	0.19%
2018/06/26	3	112.17	0	0.00	114.00	3	2,681	0.11%
2018/06/25	3	113.50	0	0.00	113.00	3	2,658	0.11%
2018/06/22	13	115.31	10	115.80	115.50	3	2,681	0.11%
2018/06/21	2	118.00	6	119.33	117.50	-4	2,684	-0.15%
2018/06/20	27	116.94	21	116.86	116.50	6	2,710	0.22%
2018/06/19	12	120.54	2	120.50	119.50	10	2,710	0.37%
2018/06/15	2	127.25	6	127.83	126.00	-4	2,684	-0.15%
2018/06/14	4	124.25	3	126.00	126.00	1	2,640	0.04%
2018/06/13	5.1	128.54	4	126.38	125.50	1.1	2,615	0.04%
2018/06/12	12	128.71	26	127.35	128.50	-14	2,587	-0.54%
2018/06/11	14	124.29	7	122.64	121.50	7	2,412	0.29%
2018/06/08	41	124.79	40	123.16	124.00	1	2,390	0.04%
2018/06/07	10	120.10	20	120.98	123.50	-10	2,241	-0.45%
2018/06/06	1	112.00	2	112.00	112.50	-1	2,076	-0.05%
2018/06/05	6	110.58	2	111.50	110.50	4	2,095	0.19%
2018/06/04	71	112.15	2	113.75	112.00	69	2,255	3.06%
2018/05/31	4	110.75	1	111.00	108.00	3	2,250	0.13%
2018/05/30	3	109.33	1	108.50	109.00	2	2,249	0.09%
2018/05/29	2	112.75	1	113.00	111.50	1	2,239	0.04%
2018/05/28	1	114.00	3	114.67	114.00	-2	2,245	-0.09%
2018/05/25	3	110.33	4	110.88	112.00	-1	2,289	-0.04%
2018/05/24	4	111.25	11	112.73	110.50	-7	2,274	-0.31%
2018/05/23	51	115.18	25	113.00	113.00	26	2,265	1.15%
2018/05/22	8	119.25	2	119.25	117.50	6	2,281	0.26%
2018/05/21	4	122.13	0	0.00	121.00	4	2,302	0.17%
2018/05/18	7	121.43	6	123.67	122.00	1	2,291	0.04%
2018/05/16	11	121.18	13.7	122.21	119.00	-2.7	2,310	-0.12%
2018/05/15	4	118.75	0	0.00	121.00	4	2,351	0.17%
2018/05/14	0	0.00	6	121.08	120.50	-6	2,436	-0.25%
2018/05/11	12	118.25	2.1	117.50	118.00	9.9	2,445	0.40%
2018/05/10	23	119.13	2	119.75	118.00	21	2,487	0.84%
2018/05/09	21	116.79	31	116.06	116.00	-10	2,614	-0.38%
2018/05/08	0	0.00	2	118.25	117.50	-2	2,651	-0.08%
2018/05/07	6	118.00	0	0.00	117.50	6	2,745	0.22%
2018/05/04	6	117.58	1	120.00	120.00	5	2,747	0.18%
2018/05/03	0	0.00	3	117.67	119.50	-3	2,756	-0.11%
2018/05/02	1	114.00	1	112.50	114.50	0	2,756	0.00%
2018/04/30	0.1	114.00	3	113.33	114.00	-3	2,795	-0.11%
2018/04/27	1	112.50	6	112.25	113.50	-5	2,947	-0.17%
2018/04/26	12	113.38	0	0.00	109.00	12	2,965	0.40%
2018/04/25	5.1	106.47	8	109.50	113.50	-3	2,983	-0.10%
2018/04/24	31.2	105.08	31	106.29	106.00	0.2	3,034	0.01%
2018/04/23	1	112.50	0	0.00	112.00	1	3,050	0.03%
2018/04/20	2.3	118.67	0	0.00	118.50	2.3	3,036	0.07%
2018/04/19	1	120.50	0	0.00	120.50	1	3,072	0.03%
2018/04/18	1	118.50	10	121.00	119.00	-9	3,171	-0.28%
2018/04/17	1	121.00	1	119.00	119.00	0	3,226	0.00%
2018/04/13	0.2	121.50	1	120.50	122.00	-0.8	3,489	-0.02%
2018/04/12	10	119.25	1	120.00	118.50	9	3,610	0.25%
2018/04/10	2.3	118.43	1	117.50	117.50	1.3	3,709	0.04%
2018/04/09	0.3	124.00	0	0.00	124.00	0.3	3,746	0.01%
2018/04/03	1	121.50	4	122.00	122.50	-3	3,783	-0.08%
2018/04/02	3	127.17	0	0.00	126.50	3	3,845	0.08%
2018/03/31	1	126.50	2	125.50	126.00	-1	3,913	-0.03%
2018/03/30	7	125.00	4	125.63	123.50	3	3,952	0.08%
2018/03/28	3	126.67	0	0.00	126.00	3	4,100	0.07%
2018/03/27	1	128.00	13	128.35	128.50	-12	4,132	-0.29%
2018/03/26	1	124.50	1	124.00	125.00	0	4,198	0.00%
2018/03/23	24	120.96	3	121.33	121.00	21	4,237	0.50%
2018/03/22	8	127.19	3	126.83	126.00	5	4,364	0.11%
2018/03/21	46	130.58	0	0.00	130.50	46	4,397	1.05%
2018/03/20	2	132.00	0	0.00	132.00	2	4,463	0.04%
2018/03/19	2	132.75	3	132.50	132.00	-1	4,678	-0.02%
2018/03/16	11	136.09	5.5	136.05	134.50	5.5	4,849	0.11%
2018/03/15	1	132.00	5	134.00	134.50	-4	4,915	-0.08%
2018/03/14	11.5	134.20	10	134.20	132.50	1.5	5,086	0.03%
2018/03/13	10	133.05	10	133.90	134.00	0	5,230	0.00%
2018/03/12	1	131.50	0	0.00	130.50	1	5,367	0.02%
2018/03/09	1	130.00	0	0.00	129.00	1	5,521	0.02%
2018/03/08	15	133.40	16	132.63	129.50	-1	5,625	-0.02%
2018/03/07	5	126.50	4.6	127.22	127.50	0.4	5,592	0.01%
2018/03/06	0	0.00	1	127.00	128.50	-1	5,781	-0.02%
2018/03/02	4	126.13	1	126.50	127.00	3	6,138	0.05%
2018/02/27	6	130.92	1	130.50	129.50	5	6,614	0.08%
2018/02/26	2	128.25	5	128.00	126.50	-3	6,796	-0.04%
2018/02/23	1	128.00	5	130.00	127.50	-4	7,185	-0.06%
2018/02/22	37	129.92	22	129.70	129.00	15	7,509	0.20%
2018/02/21	10	125.50	23	124.35	128.00	-13	7,860	-0.17%
2018/02/12	1	119.00	10	120.15	119.00	-9	8,342	-0.11%
2018/02/09	7	115.93	4	118.88	118.50	3	8,408	0.04%
2018/02/07	7	128.36	8	130.44	126.00	-1	8,607	-0.01%
2018/02/06	17	127.65	24	125.46	123.50	-7	8,592	-0.08%
2018/02/05	2	135.25	0	0.00	137.00	2	8,554	0.02%
2018/02/02	3	141.67	1	141.00	141.00	2	8,617	0.02%
2018/02/01	38.2	143.51	30	142.93	143.50	8.2	8,739	0.09%
2018/01/31	1	138.00	1	137.00	138.50	0	8,662	0.00%
2018/01/30	20	140.48	51	140.74	139.00	-31	8,961	-0.35%
2018/01/29	5	137.00	3	138.00	138.00	2	8,950	0.02%
2018/01/26	1	136.00	4	135.63	135.50	-3	8,961	-0.03%
2018/01/25	9	134.06	1	135.50	132.00	8	8,953	0.09%
2018/01/24	3	135.50	11	135.86	136.00	-8	8,995	-0.09%
2018/01/23	28	137.71	42	137.67	136.50	-14	9,124	-0.15%
2018/01/22	8	131.25	5	131.50	134.50	3	9,027	0.03%
2018/01/19	1	132.50	1	132.50	132.00	0	9,142	0.00%
2018/01/18	23	137.30	8	137.81	135.50	15	9,156	0.16%
2018/01/17	6	132.67	9	133.78	135.00	-3	9,212	-0.03%
2018/01/16	2	132.25	0	0.00	132.00	2	9,317	0.02%
2018/01/15	1	134.00	0	0.00	134.00	1	9,397	0.01%
2018/01/12	10	134.55	10	134.85	134.50	0	9,488	0.00%
2018/01/11	3	129.83	0	0.00	130.00	3	9,690	0.03%
2018/01/10	14	129.75	6	131.92	128.00	8	9,666	0.08%
2018/01/09	36	135.29	28	134.30	132.50	8	9,607	0.08%
2018/01/08	30	143.50	7	141.36	140.00	23	9,528	0.24%
2018/01/05	10	153.20	13	153.50	151.00	-3	9,598	-0.03%
2018/01/04	2	152.00	4	150.38	150.50	-2	9,563	-0.02%
2018/01/03	9	149.44	11	151.00	151.00	-2	9,582	-0.02%