神盾 (6462)-統一券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
186.0
漲跌
▼6.0
漲幅
-3.13%
成交量
2,386張
產業
上櫃半導體類股
483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

神盾 (6462)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/13	13.1	188.29	25	188.64	186.00	-11.9	1,979	-0.60%
2024/12/12	13	193.58	73	194.71	192.00	-60	1,985	-3.02%
2024/12/11	110	199.48	74.2	204.62	196.50	35.8	1,937	1.85%	大買/
2024/12/10	21.7	195.72	72	190.24	196.50	-50.3	1,726	-2.91%
2024/12/09	141	195.03	83.2	195.44	195.00	57.8	1,664	3.47%	大買/
2024/12/06	2	185.00	1	187.00	183.00	1	1,496	0.07%
2024/12/05	1	181.50	4	182.50	181.50	-3	1,492	-0.20%
2024/12/04	4	182.88	1	181.50	183.00	3	1,523	0.20%
2024/12/03	2	178.00	5	180.20	178.00	-3	1,554	-0.19%
2024/12/02	8	182.06	7	180.21	182.00	1	1,567	0.06%
2024/11/29	5	177.40	3	172.33	179.00	2	1,571	0.13%
2024/11/28	2	172.25	17	170.76	172.00	-15	1,608	-0.93%
2024/11/27	3	175.00	5	179.90	175.00	-2	1,633	-0.12%
2024/11/26	1	179.00	2	178.25	180.50	-1	1,660	-0.06%
2024/11/25	5	183.20	4	182.00	181.00	1	1,679	0.06%
2024/11/22	0	0.00	2	179.25	179.50	-2	1,706	-0.12%
2024/11/21	2	180.00	0	0.00	176.00	2	1,756	0.11%
2024/11/19	9	181.00	12	177.88	181.00	-3	2,005	-0.15%
2024/11/18	1	176.50	6.4	176.65	177.50	-5.4	2,120	-0.25%
2024/11/15	3.4	183.63	19	180.53	181.00	-15.6	2,203	-0.71%
2024/11/14	2	186.25	5	182.00	180.50	-3	2,313	-0.13%
2024/11/13	12	188.38	1	188.00	185.00	11	2,370	0.46%
2024/11/12	5	184.70	5	183.70	185.50	0	2,465	0.00%
2024/11/11	0	0.00	2	187.00	187.00	-2	2,517	-0.08%
2024/11/08	3	189.17	11	189.95	190.00	-8	2,551	-0.31%
2024/11/07	3	192.50	3	192.50	190.50	0	2,630	0.00%
2024/11/06	8	191.06	9	193.89	189.50	-1	2,698	-0.04%
2024/11/05	13.1	195.95	1	196.50	193.50	12.1	2,810	0.43%
2024/11/01	0	0.00	1	191.50	191.50	-1	2,975	-0.03%
2024/10/30	1	190.50	0	0.00	191.50	1	3,064	0.03%
2024/10/29	5	193.00	11	193.41	193.00	-6	3,181	-0.19%
2024/10/28	0	198.00	4	193.50	197.00	-4	3,242	-0.12%
2024/10/25	2	199.50	1	201.00	200.00	1	3,367	0.03%
2024/10/24	10	201.65	20	202.35	201.50	-10	3,536	-0.28%
2024/10/22	1	211.50	1	209.50	208.50	0	3,887	0.00%
2024/10/21	5	209.00	9	209.78	210.00	-4	3,996	-0.10%
2024/10/18	26	205.33	20	212.03	203.50	6	4,127	0.15%
2024/10/17	9	212.89	11	213.68	213.00	-2	4,286	-0.05%
2024/10/16	50	216.94	70	216.93	212.00	-20	4,500	-0.44%
2024/10/15	146	221.57	68	223.40	221.50	78	4,718	1.65%	大買/
2024/10/14	48	214.10	9	211.56	215.00	39	4,954	0.79%
2024/10/11	9	210.28	3	210.33	208.50	6	5,219	0.11%
2024/10/09	6	200.25	7	205.00	200.00	-1	5,303	-0.02%
2024/10/08	5	205.30	4	202.13	206.50	1	5,431	0.02%
2024/10/04	2	205.25	5	203.10	202.00	-3	5,455	-0.05%
2024/10/01	1	210.00	2	207.50	208.00	-1	5,468	-0.02%
2024/09/30	1	216.00	1	212.50	210.00	0	5,517	0.00%
2024/09/27	28	218.30	35	220.39	219.00	-7	5,517	-0.13%
2024/09/26	12	211.96	24	210.21	209.00	-12	5,470	-0.22%
2024/09/25	38	212.38	10	214.00	209.00	28	5,473	0.51%
2024/09/24	6.1	204.90	9	203.39	204.50	-2.9	5,441	-0.05%
2024/09/23	2	209.50	0	0.00	208.50	2	5,472	0.04%
2024/09/20	30	209.17	30	212.02	209.00	0	5,558	0.00%
2024/09/19	3	212.50	2	210.99	212.50	1	5,620	0.02%
2024/09/18	7	210.00	7	210.00	210.00	0	5,631	0.00%
2024/09/16	35	210.89	35	212.31	211.00	0	5,668	0.00%
2024/09/13	20	216.58	23	211.76	218.00	-3	5,737	-0.05%
2024/09/12	8	212.56	1	210.00	213.00	7	5,735	0.12%
2024/09/11	28	208.07	4	206.77	206.00	24	5,805	0.41%
2024/09/10	43	203.81	49	206.81	204.00	-6	5,828	-0.10%
2024/09/09	0	0.00	2	210.50	214.50	-2	5,797	-0.03%
2024/09/06	1	216.50	0	214.50	213.50	1	5,831	0.02%
2024/09/05	36	214.33	12	218.71	209.00	24	5,875	0.41%
2024/09/04	3	216.83	8	217.06	218.00	-5	5,882	-0.09%
2024/09/03	6	237.50	10.1	237.47	233.50	-4.1	5,858	-0.07%
2024/09/02	5	240.10	4	243.75	238.50	1	5,885	0.02%
2024/08/30	15	245.97	7	247.86	243.00	8	5,911	0.14%
2024/08/29	8	244.19	7	245.64	245.50	1	6,038	0.02%
2024/08/28	4	240.00	4	245.38	238.50	0	6,048	0.00%
2024/08/27	4	245.63	21	244.67	247.00	-17	6,121	-0.28%
2024/08/26	8	245.00	22	248.73	244.50	-14	6,467	-0.22%
2024/08/23	3	249.50	20	244.48	250.50	-17	6,621	-0.26%
2024/08/22	21	247.55	20	246.45	247.00	1	6,656	0.02%
2024/08/21	47.1	247.08	172	249.56	241.50	-124.9	6,593	-1.89%	大賣/鉅額交易
2024/08/20	40	266.14	278	261.03	268.00	-238	6,438	-3.70%	大賣/鉅額交易
2024/08/19	65	259.15	49	261.37	260.00	16	6,334	0.25%
2024/08/16	220	250.41	23	250.07	257.00	197	6,257	3.15%	大買/鉅額交易
2024/08/15	7	237.00	13	234.27	239.00	-6	6,183	-0.10%
2024/08/14	55	239.30	65	237.25	237.50	-10	6,149	-0.16%
2024/08/13	43	221.20	24	215.19	223.00	19	6,108	0.31%
2024/08/12	7	212.22	4	211.38	213.50	3	6,128	0.05%
2024/08/09	49	208.83	252	211.35	207.50	-203	6,211	-3.27%	大賣/鉅額交易
2024/08/08	67	207.90	29	204.43	205.00	38	6,212	0.61%
2024/08/07	204	208.14	30	192.23	207.50	174	6,171	2.82%	大買/鉅額交易
2024/08/06	34	200.21	25	199.06	190.00	9	6,129	0.15%
2024/08/05	4	211.63	95.7	211.14	211.00	-91.7	5,995	-1.53%
2024/08/02	21	242.50	46	241.74	234.00	-25	5,997	-0.42%
2024/08/01	124	254.75	36	253.06	259.00	88	5,929	1.48%	大買/
2024/07/31	34	240.44	20	242.73	240.50	14	5,850	0.24%
2024/07/30	20	247.35	59	250.30	246.00	-39	5,824	-0.67%
2024/07/29	56	269.58	64.9	281.16	261.00	-8.8	5,703	-0.15%
2024/07/26	43.1	284.66	29	283.87	289.50	14.1	5,553	0.25%
2024/07/23	168	284.82	46	283.42	283.00	122	5,407	2.26%	大買/鉅額交易
2024/07/22	42.1	272.68	111.3	274.53	272.00	-69.2	5,277	-1.31%	大賣/
2024/07/19	61.2	279.60	82	282.74	277.00	-20.8	5,265	-0.39%
2024/07/18	48	282.89	114	286.79	283.00	-66	5,174	-1.28%	大賣/
2024/07/17	260	300.35	198.1	298.54	302.00	62	5,015	1.24%	大買/大賣/
2024/07/16	103	286.38	235.1	293.12	282.50	-132.1	4,859	-2.72%	大買/大賣/鉅額交易
2024/07/15	330.1	294.72	124.5	292.20	297.00	205.6	4,725	4.35%	大買/大賣/鉅額交易
2024/07/12	148	274.32	148	270.66	273.00	0	4,574	0.00%	大買/大賣/
2024/07/11	98	270.41	204	269.00	271.00	-106	4,490	-2.36%	大賣/鉅額交易
2024/07/10	251	265.46	54.1	260.41	266.00	196.9	4,524	4.35%	大買/鉅額交易
2024/07/09	18	247.19	12.1	241.59	250.00	6	4,441	0.13%
2024/07/08	3	247.67	3	249.17	246.00	0	4,480	0.00%
2024/07/05	11	254.64	36	257.92	254.00	-25	4,591	-0.54%
2024/07/04	21	258.31	26	257.21	259.50	-5	4,633	-0.11%
2024/07/03	30.4	251.48	34	252.25	250.00	-3.6	4,679	-0.08%
2024/07/02	24	250.06	14	247.29	250.50	10	4,801	0.21%
2024/07/01	21	247.05	10.1	247.20	245.00	11	5,059	0.22%
2024/06/28	23	247.46	2	247.01	249.50	21	5,321	0.39%
2024/06/27	19	249.45	18	251.64	246.50	1	5,550	0.02%
2024/06/26	88	257.40	112	262.88	256.50	-24	5,840	-0.41%	大賣/
2024/06/25	58	261.90	58.3	254.91	264.00	-0.3	5,869	-0.01%
2024/06/24	21	258.93	4	255.75	258.00	17	5,848	0.29%
2024/06/21	5.1	257.70	24	261.17	256.50	-18.9	5,945	-0.32%
2024/06/20	50	264.82	20.2	261.43	266.00	29.8	6,017	0.50%
2024/06/19	34	255.90	53	256.93	256.00	-19	6,036	-0.31%
2024/06/18	49	260.45	43	260.77	256.00	6	6,110	0.10%
2024/06/17	23.5	260.14	20.1	258.91	259.50	3.4	6,251	0.05%
2024/06/14	12	256.92	6	255.08	254.50	6	6,488	0.09%
2024/06/13	43.1	255.03	34	258.51	255.00	9.1	6,593	0.14%
2024/06/12	31	255.65	32	253.59	256.50	-1	6,656	-0.02%
2024/06/11	32	247.47	40	245.09	249.50	-8	6,815	-0.12%
2024/06/07	3	254.00	5.1	252.70	253.00	-2.1	6,921	-0.03%
2024/06/06	51	253.24	55	253.27	252.50	-4	7,009	-0.06%
2024/06/05	14	254.75	18	258.00	253.00	-4	7,112	-0.06%
2024/06/04	158	261.95	152.1	267.93	260.50	5.9	7,277	0.08%	大買/大賣/
2024/06/03	55.1	262.02	55	256.27	263.00	0.1	7,370	0.00%
2024/05/31	32.3	253.25	33	256.12	258.00	-0.7	7,512	-0.01%
2024/05/30	172	257.88	819	267.42	255.00	-647	7,636	-8.47%	大買/大賣/鉅額交易
2024/05/29	693.5	262.58	56	259.10	264.00	637.5	7,410	8.60%	大買/鉅額交易
2024/05/28	39	243.17	20	238.95	240.00	19	7,400	0.26%
2024/05/27	22	229.48	47.1	232.55	229.00	-25.1	7,527	-0.33%
2024/05/24	4	232.75	4	233.25	232.50	0	7,578	0.00%
2024/05/23	41	230.63	44	233.92	230.50	-3	7,629	-0.04%
2024/05/22	8	237.62	6	235.09	237.50	2	7,643	0.03%
2024/05/21	57	233.97	58	235.54	234.00	-1	7,674	-0.01%
2024/05/20	23	239.67	34.1	241.16	239.50	-11.1	7,667	-0.14%
2024/05/17	50	240.16	24	242.31	237.00	26	7,713	0.34%
2024/05/16	43	242.00	63	242.34	240.00	-20	7,698	-0.26%
2024/05/15	57	245.14	34.1	238.54	247.00	23	7,690	0.30%
2024/05/14	27	229.83	20	222.20	227.50	7	7,643	0.09%
2024/05/13	8.1	216.48	1.4	215.66	219.50	6.7	7,656	0.09%
2024/05/10	38	216.95	35	220.53	216.50	3	7,695	0.04%
2024/05/09	31	231.50	33.7	235.27	231.50	-2.7	7,718	-0.03%
2024/05/08	7	241.64	6	240.25	243.00	1	8,326	0.01%
2024/05/07	4	234.50	2	235.25	238.00	2	8,815	0.02%
2024/05/06	19.1	232.74	23	236.02	232.00	-3.9	9,239	-0.04%
2024/05/03	75	239.51	70	244.61	238.50	5	9,629	0.05%
2024/05/02	6.2	243.43	12.1	242.52	245.00	-5.8	9,862	-0.06%
2024/04/30	20.2	246.78	17	243.76	247.00	3.2	10,189	0.03%
2024/04/29	8	247.44	14.1	251.11	247.50	-6.1	10,456	-0.06%
2024/04/26	15.3	261.35	15.1	253.44	249.50	0.2	10,637	0.00%
2024/04/25	10.4	256.91	877.5	262.34	248.00	-867.1	10,846	-7.99%	大賣/鉅額交易
2024/04/24	880.5	259.37	16.1	248.75	259.50	864.5	11,137	7.76%	大買/鉅額交易
2024/04/23	19	238.43	5	244.50	236.00	14	11,543	0.12%
2024/04/22	6	246.83	6	244.58	237.00	0	11,553	0.00%
2024/04/19	31.1	253.55	32	255.24	257.00	-1	11,886	-0.01%
2024/04/18	132	262.52	154	268.25	261.00	-22	12,046	-0.18%	大買/大賣/
2024/04/17	149.2	271.51	136.1	259.40	268.50	13.1	12,363	0.11%	大買/大賣/
2024/04/16	76.1	254.19	63	251.15	253.00	13.1	12,310	0.11%
2024/04/15	19	243.13	27.1	245.18	243.00	-8.1	12,558	-0.06%
2024/04/12	18	252.42	30	257.50	252.00	-12	12,774	-0.09%
2024/04/11	44	259.64	69	258.32	255.00	-25	12,823	-0.19%
2024/04/10	14	271.11	21	276.07	270.50	-7	12,714	-0.06%
2024/04/09	119	279.53	124	280.62	278.00	-5	12,673	-0.04%	大買/大賣/
2024/04/08	170.2	288.01	207.2	295.32	289.00	-37	12,609	-0.29%	大買/大賣/
2024/04/03	154.4	296.39	117	302.79	293.50	37.4	12,575	0.30%	大買/大賣/
2024/04/02	54.3	290.23	54	286.67	295.50	0.3	12,505	0.00%
2024/04/01	149.8	282.51	118	282.89	282.00	31.8	12,350	0.26%	大買/大賣/
2024/03/29	55	270.85	64.5	266.20	272.50	-9.5	12,138	-0.08%
2024/03/28	83	256.33	52	251.93	255.00	31	11,912	0.26%
2024/03/27	4	250.25	6	249.83	250.00	-2	11,825	-0.02%
2024/03/26	110	258.14	163	258.37	253.50	-53	11,809	-0.45%	大買/大賣/
2024/03/25	159.2	260.81	166	257.70	262.00	-6.9	11,773	-0.06%	大買/大賣/
2024/03/22	80	252.49	162	247.04	254.00	-82	11,712	-0.70%	大賣/
2024/03/21	115	258.44	135	262.14	258.50	-20	11,706	-0.17%	大買/大賣/
2024/03/20	162.1	263.59	38.4	259.01	260.00	123.7	11,673	1.06%	大買/鉅額交易
2024/03/19	221.4	252.57	295	255.35	252.00	-73.6	11,532	-0.64%	大買/大賣/
2024/03/18	68	241.73	36	236.19	252.00	32	11,418	0.28%
2024/03/15	119	228.29	125	232.28	229.50	-6	11,500	-0.05%	大買/大賣/
2024/03/14	44	232.11	45	235.01	235.50	-1	11,543	-0.01%
2024/03/13	70	232.59	139.9	241.35	231.00	-69.9	11,489	-0.61%	大賣/
2024/03/12	73	254.10	26	253.25	256.50	47	11,412	0.41%
2024/03/11	51	255.18	92	261.74	249.50	-41	11,342	-0.36%
2024/03/08	169.7	270.57	147.1	266.23	269.50	22.5	11,229	0.20%	大買/大賣/
2024/03/07	94.1	271.78	108.5	283.42	265.50	-14.4	11,067	-0.13%	大賣/
2024/03/06	102	295.43	93	302.03	293.50	9	10,839	0.08%	大買/
2024/03/05	129.1	298.43	164.2	302.84	300.00	-35.1	10,782	-0.33%	大買/大賣/
2024/03/04	72	321.72	40	325.95	317.50	32	10,683	0.30%
2024/03/01	120	334.39	176	334.23	334.00	-56	10,644	-0.53%	大買/大賣/
2024/02/29	65	328.23	111	326.69	336.00	-46	10,582	-0.43%	大賣/
2024/02/27	108.1	307.27	361	317.30	315.50	-252.9	10,413	-2.43%	大買/大賣/鉅額交易
2024/02/26	248	311.48	85.2	309.13	316.00	162.8	10,355	1.57%	大買/鉅額交易
2024/02/23	44	288.33	50.3	288.26	287.50	-6.3	10,291	-0.06%
2024/02/22	77	275.52	67.1	277.25	283.50	9.9	10,279	0.10%
2024/02/21	47.1	273.39	55	275.34	277.00	-7.9	10,244	-0.08%
2024/02/20	70.1	280.31	96.2	282.33	285.00	-26.1	10,195	-0.26%
2024/02/19	65.1	293.41	146.1	293.75	288.00	-81	10,110	-0.80%	大賣/
2024/02/16	166.3	296.55	69	294.52	304.00	97.3	10,049	0.97%	大買/
2024/02/15	100.2	261.50	88	269.23	276.50	12.2	9,974	0.12%
2024/02/05	159.2	254.32	126.9	257.74	251.50	32.3	9,887	0.33%	大買/大賣/
2024/02/02	114	277.05	139	277.78	279.00	-25	9,790	-0.26%	大買/大賣/
2024/02/01	179.1	269.89	143.9	272.82	269.50	35.1	9,716	0.36%	大買/大賣/
2024/01/31	581.1	267.79	638	263.17	272.00	-56.9	9,611	-0.59%	大買/大賣/
2024/01/30	348.1	240.55	367	235.77	248.00	-19	8,973	-0.21%	大買/大賣/
2024/01/29	467	217.73	379	214.42	226.00	88	8,459	1.04%	大買/大賣/
2024/01/26	295	201.41	265	200.15	205.50	30	8,007	0.37%	大買/大賣/
2024/01/25	224	193.74	210	192.57	194.00	14	7,572	0.18%	大買/大賣/
2024/01/24	438	190.42	441	189.11	192.00	-3	7,299	-0.04%	大買/大賣/
2024/01/23	645	183.64	636	179.49	183.00	9	6,975	0.13%	大買/大賣/
2024/01/22	294	172.85	241.4	172.41	175.00	52.6	6,691	0.79%	大買/大賣/
2024/01/19	269.1	173.01	295.5	174.33	174.00	-26.4	6,479	-0.41%	大買/大賣/
2024/01/18	271.2	178.91	425	179.80	179.50	-153.8	6,208	-2.48%	大買/大賣/鉅額交易
2024/01/17	266.2	175.23	123.5	173.84	176.00	142.6	5,804	2.46%	大買/大賣/鉅額交易
2024/01/16	0	0.00	4	162.50	162.50	-4	5,332	-0.08%
2024/01/12	618	152.17	518	152.62	148.00	100	5,285	1.89%	大買/大賣/
2024/01/11	266	147.04	295	145.27	148.00	-29	4,877	-0.59%	大買/大賣/
2024/01/10	680	144.75	661.1	142.17	147.50	19	4,590	0.41%	大買/大賣/
2024/01/09	77	137.45	42.3	139.18	135.00	34.7	4,085	0.85%
2024/01/08	130	143.75	115	141.75	140.50	15	3,916	0.38%	大買/大賣/
2024/01/05	127.1	140.17	110	134.37	142.00	17.1	3,495	0.49%	大買/大賣/
2024/01/04	49	125.81	30	125.25	129.50	19	3,217	0.59%
2024/01/03	38	121.46	46	120.75	121.50	-8	3,095	-0.26%
2024/01/02	9	122.22	2	122.25	123.00	7	3,069	0.23%
2023/12/29	16	118.13	71	118.63	119.50	-55	3,037	-1.81%
2023/12/28	40	122.51	131	123.52	122.00	-91	2,986	-3.05%	大賣/
2023/12/27	156	132.51	198	130.25	128.50	-42	2,876	-1.46%	大買/大賣/
2023/12/26	14	128.96	34	132.10	127.50	-20	2,657	-0.75%
2023/12/25	26	126.79	62	127.54	125.00	-36	2,529	-1.42%
2023/12/22	131	127.01	11	126.18	129.00	120	2,485	4.83%	大買/鉅額交易
2023/12/21	17	121.88	47	121.50	121.50	-30	2,369	-1.27%
2023/12/20	42	124.33	51	124.76	122.50	-9	2,329	-0.39%
2023/12/19	122	120.07	119.1	120.72	121.50	2.9	2,276	0.13%	大買/大賣/
2023/12/18	56	127.35	8	123.69	126.00	48	2,191	2.19%
2023/12/15	40	129.29	41	130.39	124.50	-1	2,131	-0.05%
2023/12/14	28	128.30	71	129.02	128.50	-43	2,025	-2.12%
2023/12/13	33.3	130.33	94	131.80	130.00	-60.7	1,942	-3.13%
2023/12/12	139	133.79	279	131.59	135.50	-140	1,844	-7.59%	大買/大賣/鉅額交易
2023/12/11	211	128.19	191.1	125.54	130.50	20	1,665	1.20%	大買/大賣/
2023/12/08	482.8	121.54	278.1	122.68	124.50	204.8	1,450	14.12%	大買/大賣/鉅額交易
2023/12/07	95	113.81	497	118.63	113.50	-402	1,292	-31.10%	大賣/鉅額交易
2023/12/06	529.6	113.69	34	112.56	116.00	495.6	1,123	44.10%	大買/鉅額交易
2023/12/05	36	106.83	96	106.42	105.50	-60	1,052	-5.70%
2023/12/04	29	111.16	23	109.63	109.00	6	1,014	0.59%
2023/12/01	25	112.74	9.1	110.55	109.00	15.9	977	1.63%
2023/11/30	12	108.63	253	108.65	109.00	-241	929	-25.92%	大賣/鉅額交易
2023/11/29	348	112.36	306	111.60	112.00	42	891	4.71%	大買/大賣/
2023/11/28	322	107.69	164	105.26	108.00	158	759	20.80%	大買/大賣/鉅額交易
2023/11/27	180	103.52	162.2	103.33	101.50	17.8	624	2.85%	大買/大賣/
2023/11/24	164	102.11	127	99.64	101.50	37	520	7.11%	大買/大賣/
2023/11/22	14	92.74	10	93.51	92.60	4	347	1.15%
2023/11/21	13	90.10	10	91.06	89.50	3	330	0.91%
2023/11/20	42	93.28	32	93.48	90.60	10	323	3.09%
2023/11/17	84	89.75	12	87.77	90.60	72	294	24.41%
2023/11/14	1.1	83.27	1	83.00	83.00	0.1	268	0.04%
2023/11/13	2	83.30	3	82.40	82.40	-1	271	-0.37%
2023/11/10	0	0.00	1	83.90	83.80	-1	272	-0.37%
2023/11/09	18	84.55	18	84.51	84.40	0	275	0.00%
2023/11/08	21	85.29	21	87.00	87.00	0	278	0.00%
2023/11/07	0	0.00	6	86.80	86.40	-6	290	-2.07%
2023/11/06	6	87.00	0	0.00	86.50	6	307	1.95%
2023/11/03	0	0.00	2	84.50	84.50	-2	302	-0.66%
2023/11/02	3	86.10	3	87.20	86.10	0	299	0.00%
2023/11/01	9	86.36	9	86.96	86.00	0	297	0.00%
2023/10/31	2.2	88.33	7	87.76	86.30	-4.8	301	-1.59%
2023/10/30	16	90.28	22	89.85	89.10	-6	307	-1.95%
2023/10/27	13	86.65	2	86.40	86.40	11	276	3.98%
2023/10/26	1	85.80	0	0.00	83.30	1	261	0.38%
2023/10/25	5	84.80	1	84.10	84.10	4	254	1.57%
2023/10/23	0	0.00	2	83.40	83.20	-2	261	-0.77%
2023/10/20	0	0.00	2	80.90	82.50	-2	264	-0.76%
2023/10/19	2	81.60	0	0.00	82.00	2	267	0.75%
2023/10/18	0	0.00	2	82.05	81.10	-2	276	-0.72%
2023/10/17	3	83.77	6	83.48	82.70	-3	282	-1.06%
2023/10/13	3	84.50	0	0.00	84.50	3	336	0.89%
2023/10/12	3	84.03	0	0.00	84.50	3	376	0.80%
2023/10/11	2	83.50	0	0.00	83.30	2	392	0.51%
2023/10/04	0	0.00	1	79.20	80.50	-1	427	-0.23%
2023/10/03	2	83.20	4	80.80	80.80	-2	437	-0.46%
2023/10/02	1	82.70	2	83.10	82.90	-1	461	-0.22%
2023/09/28	3	83.40	0	0.00	83.40	3	472	0.64%
2023/09/27	12.2	84.65	12	84.92	82.20	0.2	493	0.04%
2023/09/26	30	84.59	30	84.48	84.90	0	507	0.00%
2023/09/25	0	0.00	2	84.90	84.50	-2	520	-0.38%
2023/09/21	2	83.20	1	83.20	83.60	1	559	0.18%
2023/09/20	2	84.30	0	0.00	84.30	2	567	0.35%
2023/09/19	3	86.40	0	0.00	85.80	3	579	0.52%
2023/09/15	2.2	87.40	2	86.90	87.00	0.2	636	0.03%
2023/09/13	2	84.50	0	0.00	85.30	2	741	0.27%
2023/09/12	9	84.50	0	0.00	84.30	9	747	1.20%
2023/09/08	0	0.00	0	85.40	85.20	0	768	0.00%
2023/09/07	3	85.03	4	84.00	83.90	-1	769	-0.13%
2023/09/06	2	85.50	0	0.00	85.50	2	773	0.26%
2023/09/04	0	0.00	3	84.90	85.00	-3	802	-0.37%
2023/09/01	3	83.10	0	0.00	82.60	3	803	0.37%
2023/08/28	0.2	80.00	0	0.00	78.70	0.2	799	0.03%
2023/08/24	0	0.00	1	80.60	80.30	-1	795	-0.13%
2023/08/14	0	0.00	40	82.00	82.90	-40	777	-5.15%
2023/08/11	3	86.13	4	86.50	87.00	-1	771	-0.13%
2023/08/10	0	0.00	1	96.50	90.00	-1	756	-0.13%
2023/08/08	0	0.00	4	101.50	100.00	-4	738	-0.54%
2023/08/07	4	101.88	0.1	100.50	103.00	3.9	738	0.53%
2023/08/04	1	98.10	6	98.50	99.90	-5	733	-0.68%
2023/08/02	46	105.84	41	100.18	99.10	5	726	0.69%
2023/08/01	0	0.00	4	102.38	101.50	-4	709	-0.56%
2023/07/31	3	105.00	5	102.50	103.00	-2	708	-0.28%
2023/07/28	4	103.75	2	102.75	103.00	2	703	0.28%
2023/07/27	1	105.50	1	104.50	102.00	0	699	0.00%
2023/07/26	2	106.50	1	104.00	103.50	1	695	0.14%
2023/07/25	2	103.00	0	0.00	104.50	2	690	0.29%
2023/07/24	1	101.00	7	101.50	102.00	-6	687	-0.87%
2023/07/21	9	103.83	8	102.38	102.00	1	684	0.15%
2023/07/20	6	103.75	0	0.00	101.00	6	676	0.89%
2023/07/19	9	103.67	8	104.75	102.00	1	670	0.14%
2023/07/18	8	112.44	25.2	113.40	109.00	-17.2	643	-2.67%
2023/07/17	17.1	116.20	30	112.48	117.00	-12.9	619	-2.08%
2023/07/14	38	111.49	5	108.80	111.50	33	582	5.67%
2023/07/13	8.1	110.72	16.1	110.02	108.00	-8	569	-1.41%
2023/07/12	15	108.90	6	108.00	108.50	9	559	1.61%
2023/07/11	9	107.56	10	109.70	106.50	-1	551	-0.18%
2023/07/10	17	111.15	24	112.04	111.00	-7	537	-1.30%
2023/07/07	64	112.60	8	108.07	112.00	56	531	10.54%
2023/07/06	3	109.33	6	108.50	109.50	-3	508	-0.59%
2023/07/05	7	110.29	3.1	108.15	107.50	3.9	498	0.79%
2023/07/04	4	107.88	3	106.67	108.50	1	480	0.21%
2023/07/03	3	108.67	4	107.13	108.00	-1	468	-0.21%
2023/06/30	4	105.88	2	103.00	107.00	2	468	0.43%
2023/06/29	6	107.25	8	106.50	102.50	-2	473	-0.42%
2023/06/28	5	103.30	1	102.50	102.50	4	448	0.89%
2023/06/27	2	101.75	34	103.43	101.50	-32	446	-7.16%
2023/06/26	3	103.67	30	105.33	103.50	-27	438	-6.16%
2023/06/21	6.1	109.72	15	108.33	106.00	-8.9	433	-2.05%
2023/06/20	54.1	105.34	18	104.72	108.50	36.1	403	8.96%
2023/06/19	38	100.09	4.1	99.27	100.50	34	366	9.27%
2023/06/15	0	0.00	0	91.70	91.10	0	384	0.00%
2023/06/13	1	89.20	2	89.90	88.70	-1	366	-0.27%
2023/06/12	0	0.00	1	90.70	90.20	-1	365	-0.27%
2023/06/09	0	88.70	5	90.70	89.20	-5	361	-1.38%
2023/06/08	6	90.17	6	90.57	90.20	0	357	0.00%
2023/05/24	0	0.00	2	86.70	84.80	-2	375	-0.53%
2023/05/19	3	84.17	2	84.95	84.00	1	391	0.26%
2023/05/15	2	84.40	2	84.10	84.40	0	410	0.00%
2023/05/10	9	83.69	9	82.98	82.60	0	439	0.00%
2023/05/09	6	83.28	6	82.50	83.20	0	440	0.00%
2023/05/05	0	0.00	0	83.20	83.50	0	442	0.00%
2023/04/28	0	84.50	0	0.00	85.10	0	465	0.00%
2023/04/27	0	0.00	1	83.60	83.70	-1	463	-0.22%
2023/04/25	2	81.00	23	80.62	81.00	-21	460	-4.56%
2023/04/24	3	83.80	0	0.00	83.70	3	457	0.66%
2023/04/21	0	0.00	0	82.50	81.80	0	455	0.00%
2023/04/20	0	84.80	0	0.00	83.50	0	452	0.00%
2023/04/19	2	86.50	5	85.14	85.00	-3	451	-0.66%
2023/04/18	20	88.10	16	88.64	86.30	4	448	0.89%
2023/04/14	1	87.50	0	0.00	87.50	1	445	0.22%
2023/04/13	0	88.90	0	0.00	89.00	0	441	0.00%
2023/04/12	2	88.20	5	89.60	90.60	-3	437	-0.69%
2023/04/11	4	87.45	1	87.60	87.70	3	430	0.70%
2023/04/10	0	87.95	0	0.00	86.70	0	424	0.00%
2023/04/07	2	87.50	8	86.98	86.80	-6	423	-1.42%
2023/04/06	4	87.43	1	88.10	87.50	3	420	0.71%
2023/03/31	0	88.75	2	87.30	87.90	-2	415	-0.48%
2023/03/30	5	89.30	0	0.00	89.50	5	403	1.24%
2023/03/28	1	85.73	0	0.00	85.50	1	383	0.26%
2023/03/24	1	92.70	2	91.35	89.90	-1	373	-0.27%
2023/03/23	2	92.45	4	92.50	92.80	-2	359	-0.56%
2023/03/22	0	0.00	12	92.24	93.00	-12	352	-3.41%
2023/03/21	10.1	94.59	26	93.19	90.70	-16	324	-4.91%
2023/03/20	25	88.40	5	82.70	88.40	20	276	7.24%
2023/03/17	7	80.29	0	0.00	80.40	7	255	2.74%
2023/03/16	0	79.10	0	0.00	78.50	0	252	0.00%
2023/03/15	0	0.00	2	79.15	79.10	-2	252	-0.79%
2023/03/13	2	80.80	0	0.00	80.20	2	252	0.79%
2023/03/09	20	80.00	0	0.00	80.10	20	247	8.08%
2023/03/07	0	0.00	4	78.03	79.70	-4	240	-1.66%
2023/03/01	1	78.80	0	0.00	79.80	1	221	0.45%
2023/02/24	0	0.00	2	79.15	79.20	-2	218	-0.91%
2023/02/23	2	79.45	1	79.80	79.40	1	213	0.47%
2023/02/22	3	79.27	2	79.80	79.10	1	210	0.48%
2023/02/21	1	79.10	1	78.70	79.40	0	207	0.00%
2023/02/20	1	79.70	1	79.30	79.40	0	203	0.00%
2023/02/17	1	79.70	2	79.40	79.60	-1	198	-0.50%
2023/02/14	10	80.23	10	79.90	77.80	0	186	0.00%
2023/02/13	5	78.88	5	78.86	78.40	0	177	0.00%
2023/02/10	1	75.00	0	0.00	74.80	1	167	0.60%
2023/02/09	11	77.49	9	77.29	77.00	2	160	1.25%
2023/02/08	9	74.98	8	74.59	76.10	1	147	0.68%
2023/02/07	4	70.85	4	70.55	71.30	0	135	0.00%
2023/02/03	0	0.00	1	69.40	70.70	-1	136	-0.73%
2023/02/02	2	71.10	1.1	70.68	70.60	1	132	0.72%
2023/02/01	5	66.80	6	66.65	69.20	-1	122	-0.82%
2023/01/31	10	65.51	10	64.88	65.50	0	114	0.00%
2023/01/30	6	65.20	4	64.88	65.20	2	115	1.73%
2023/01/16	2	62.85	2	62.85	62.80	0	115	0.00%
2023/01/12	0	0.00	1	64.10	63.80	-1	120	-0.83%
2023/01/10	0.1	64.30	0	0.00	64.50	0.1	120	0.04%
2023/01/09	0	0.00	2	63.70	64.20	-2	121	-1.65%
2023/01/05	0	0.00	3	63.93	63.10	-3	126	-2.37%
2023/01/04	4	63.00	0	0.00	63.40	4	127	3.15%
2023/01/03	0.1	60.50	0	0.00	60.80	0.1	124	0.04%
2022/12/21	22	62.16	0	0.00	62.00	22	132	16.58%
2022/12/19	2	63.70	2	63.70	63.00	0	135	0.00%
2022/12/16	0	0.00	1	64.00	64.00	-1	136	-0.73%
2022/12/13	2	65.50	0	0.00	64.30	2	133	1.50%
2022/12/08	0	0.00	2	63.80	64.10	-2	133	-1.49%
2022/12/01	0	0.00	6	66.27	65.70	-6	129	-4.65%
2022/11/30	6	65.15	5	65.28	65.10	1	131	0.76%
2022/11/29	1	63.40	0	0.00	63.40	1	132	0.76%
2022/11/28	0.1	63.30	0	0.00	63.70	0.1	133	0.04%
2022/11/21	0	0.00	2	63.15	63.00	-2	138	-1.44%
2022/11/18	1	64.70	8	64.51	64.10	-7	139	-5.01%
2022/11/17	7	64.10	2	64.00	64.00	5	139	3.60%
2022/11/16	2	63.45	1	63.50	63.50	1	140	0.71%
2022/11/15	2	62.95	20	62.13	62.80	-18	144	-12.47%
2022/11/11	0	0.00	5	63.42	62.80	-5	161	-3.09%
2022/11/09	1	62.80	0	0.00	63.10	1	162	0.61%
2022/11/08	3	62.20	0	0.00	61.40	3	163	1.84%
2022/11/03	0	0.00	3	60.00	59.50	-3	166	-1.80%
2022/11/01	0.1	57.90	0	0.00	57.70	0.1	164	0.06%
2022/10/27	0	0.00	1	56.50	56.40	-1	167	-0.60%
2022/10/26	4	55.70	1	55.50	55.00	3	168	1.78%
2022/10/25	0	0.00	1	57.00	55.90	-1	166	-0.60%
2022/10/24	1.1	56.45	0	0.00	57.00	1.1	165	0.66%
2022/10/21	1	58.80	1	57.80	56.20	0	163	0.00%
2022/10/19	6	60.80	0	0.00	60.40	6	163	3.68%
2022/10/17	1	59.00	4	58.38	61.10	-3	167	-1.80%
2022/10/14	2	61.55	1	61.30	60.90	1	166	0.60%
2022/10/12	0	0.00	10	63.92	63.80	-10	164	-6.07%
2022/10/11	0	0.00	1	64.70	64.70	-1	165	-0.60%
2022/10/07	1	67.90	0	0.00	68.10	1	167	0.60%
2022/10/05	0	0.00	1	69.00	68.20	-1	181	-0.55%
2022/10/04	1	67.10	0	0.00	67.70	1	186	0.53%
2022/09/28	1	68.50	1	64.20	64.00	0	193	0.00%
2022/09/27	0	0.00	1	68.00	68.50	-1	191	-0.52%
2022/09/26	1	69.30	1	71.30	68.50	0	193	0.00%
2022/09/23	1	72.60	1	74.00	72.60	0	197	0.00%
2022/09/22	4	74.23	1	74.30	74.20	3	199	1.51%
2022/09/21	11	75.05	0	0.00	74.70	11	200	5.49%
2022/09/13	0	0.00	4	77.85	77.60	-4	220	-1.81%
2022/09/12	4	78.30	0	0.00	78.00	4	230	1.73%
2022/09/07	2	74.80	4	73.85	74.70	-2	241	-0.83%
2022/09/06	2	77.80	0	76.40	75.10	2	241	0.82%
2022/09/01	0.1	80.40	0.6	80.40	80.00	-0.6	245	-0.22%
2022/08/31	0	0.00	1	80.20	80.60	-1	246	-0.41%
2022/08/24	0.1	79.76	0	0.00	79.50	0.1	248	0.04%
2022/08/23	1	79.10	1	79.00	79.20	0	249	0.00%
2022/08/22	1	79.51	6	80.10	79.60	-5	250	-1.99%
2022/08/19	3	79.00	3	79.23	79.80	0	248	0.00%
2022/08/18	38	80.74	1	80.50	81.00	37	242	15.24%
2022/08/16	0	0.00	1	85.00	84.00	-1	238	-0.42%
2022/08/15	1	84.00	2	84.50	84.00	-1	251	-0.40%
2022/08/12	0	0.00	1	83.70	83.90	-1	252	-0.40%
2022/08/05	0	0.00	2	81.80	81.90	-2	278	-0.72%
2022/08/04	0	0.00	7	79.84	80.30	-7	281	-2.49%
2022/08/03	8	80.43	2	79.40	80.10	6	285	2.10%
2022/08/02	0.1	80.31	8	79.79	79.10	-7.9	285	-2.76%
2022/08/01	4	81.95	1	81.70	81.90	3	288	1.04%
2022/07/29	0	0.00	1	80.80	80.90	-1	291	-0.34%
2022/07/28	0	81.70	0	0.00	80.30	0	294	0.00%
2022/07/26	1.6	82.03	3	80.80	80.60	-1.4	302	-0.46%
2022/07/22	3	83.80	0	0.00	83.00	3	309	0.97%
2022/07/21	0	0.00	2	81.20	81.80	-2	311	-0.64%
2022/07/20	11	80.68	5	80.60	80.80	6	315	1.90%
2022/07/19	0.1	81.83	0	0.00	79.20	0.1	323	0.03%
2022/07/15	0	0.00	3	78.50	79.20	-3	338	-0.89%
2022/07/14	3	77.47	3	77.10	78.50	0	343	0.00%
2022/07/13	5	86.20	2	86.50	85.90	3	340	0.88%
2022/07/12	0	0.00	10	85.10	84.00	-10	340	-2.93%
2022/07/11	0	87.60	0	0.00	87.90	0	360	0.00%
2022/07/08	0	0.00	5	88.30	89.60	-5	370	-1.35%
2022/07/07	0	0.00	5	86.70	87.00	-5	376	-1.33%
2022/07/06	0.1	88.00	3	87.50	84.50	-2.9	390	-0.74%
2022/07/05	0	0.00	8	86.59	87.10	-8	426	-1.88%
2022/07/04	0	0.00	2	86.50	86.20	-2	451	-0.44%
2022/07/01	0	0.00	8	86.99	85.00	-8	467	-1.71%
2022/06/30	0	0.00	1	90.10	90.00	-1	516	-0.19%
2022/06/24	0.1	93.00	0	0.00	90.60	0.1	670	0.01%
2022/06/17	4.1	98.91	9	98.23	99.10	-4.9	677	-0.72%
2022/06/16	2	103.25	4	102.00	100.50	-2	673	-0.30%
2022/06/15	7	103.64	0	0.00	103.00	7	671	1.04%
2022/06/14	5	102.30	0	0.00	103.50	5	673	0.74%
2022/06/13	17	104.85	9	104.22	103.50	8	675	1.18%
2022/06/10	0	0.00	3	106.67	107.00	-3	674	-0.44%
2022/06/09	2	105.50	2	106.00	105.50	0	670	0.00%
2022/06/08	0	0.00	4	106.25	106.00	-4	670	-0.60%
2022/06/06	1	105.50	0	0.00	106.50	1	679	0.15%
2022/06/02	6	106.50	2	106.00	105.50	4	684	0.58%
2022/05/30	1	105.50	6	105.25	106.00	-5	686	-0.73%
2022/05/27	2	102.00	4	103.25	103.00	-2	682	-0.29%
2022/05/26	2	102.50	0	0.00	103.50	2	680	0.29%
2022/05/24	1	101.50	0	0.00	101.00	1	684	0.15%
2022/05/23	30	104.30	2	102.50	102.50	28	681	4.11%
2022/05/19	0	0.00	12	109.04	109.00	-12	666	-1.80%
2022/05/18	4	111.38	0	0.00	111.50	4	663	0.60%
2022/05/17	0	0.00	5	109.60	110.50	-5	666	-0.75%
2022/05/16	11	112.45	8	112.19	111.00	3	661	0.45%
2022/05/13	7	115.07	2	111.00	115.00	5	653	0.76%
2022/05/12	1	112.50	10	111.00	109.00	-9	648	-1.39%
2022/05/11	10	114.00	0	0.00	114.00	10	648	1.54%
2022/05/09	0	0.00	2	110.75	111.50	-2	643	-0.31%
2022/05/06	0	0.00	25	111.54	114.00	-25	639	-3.91%
2022/05/05	2	115.50	8	114.75	114.50	-6	638	-0.94%
2022/05/04	14	115.57	14	114.64	114.00	0	635	0.00%
2022/05/03	0	0.00	2	110.50	113.00	-2	629	-0.32%
2022/04/29	2	111.50	6	113.33	110.50	-4	629	-0.64%
2022/04/28	5	113.30	25	111.68	112.00	-20	627	-3.19%
2022/04/27	8	107.44	2	106.50	109.00	6	624	0.96%
2022/04/26	7	110.29	1	109.50	109.50	6	621	0.97%
2022/04/25	3	108.50	5	108.80	109.00	-2	617	-0.32%
2022/04/22	8	114.19	10	115.80	113.00	-2	607	-0.33%
2022/04/21	8	117.44	3	117.17	117.00	5	599	0.83%
2022/04/20	15	116.00	9	115.11	114.50	6	590	1.02%
2022/04/19	1	115.00	0	0.00	114.50	1	585	0.17%
2022/04/18	1	115.00	9	114.89	113.00	-8	583	-1.37%
2022/04/15	10	117.40	5	120.50	116.00	5	576	0.87%
2022/04/14	11	117.41	1	115.50	116.00	10	555	1.80%
2022/04/13	21	115.26	11	114.00	115.50	10	545	1.83%
2022/04/12	14	115.54	8	114.13	115.50	6	538	1.11%
2022/04/11	1	121.00	1	119.00	117.00	0	525	0.00%
2022/04/08	7	118.00	22	120.02	117.50	-15	489	-3.06%
2022/04/07	5	118.50	1	116.00	115.00	4	463	0.86%
2022/04/06	1	119.50	10	119.50	119.00	-9	447	-2.01%
2022/04/01	43	112.72	52	113.17	116.50	-9	393	-2.29%
2022/03/31	6	111.50	1	106.50	112.00	5	266	1.88%
2022/03/29	5	101.50	3	100.50	100.50	2	252	0.79%
2022/03/28	9	101.06	0	0.00	101.00	9	319	2.82%
2022/03/25	26	104.46	1	103.50	103.00	25	362	6.89%
2022/03/24	2	105.50	2	106.00	106.00	0	356	0.00%
2022/03/23	2	108.00	19	101.03	106.50	-17	350	-4.86%
2022/03/22	6	99.52	0	0.00	99.50	6	336	1.79%
2022/03/21	16	98.80	2	100.00	100.50	14	335	4.18%
2022/03/18	10	96.50	6	96.40	96.60	4	333	1.20%
2022/03/17	10	96.02	7	96.06	96.50	3	334	0.90%
2022/03/16	19	93.62	0	0.00	93.50	19	332	5.71%
2022/03/15	1	93.70	0	0.00	93.80	1	330	0.30%
2022/03/14	1	95.90	0	0.00	95.80	1	329	0.30%
2022/03/11	0	96.40	0	0.00	95.50	0	330	0.00%
2022/03/10	0	98.05	2	97.15	97.20	-2	330	-0.61%
2022/03/09	1	94.60	7	96.33	94.50	-6	326	-1.84%
2022/03/08	3	100.00	8	99.80	97.50	-5	319	-1.56%
2022/03/07	1	101.50	1	101.00	101.00	0	316	0.00%
2022/03/01	0.1	106.00	0	0.00	106.00	0.1	350	0.03%
2022/02/25	0	0.00	2	105.00	104.50	-2	351	-0.57%
2022/02/24	2	109.00	3	106.83	104.50	-1	352	-0.28%
2022/02/21	0	113.50	0	0.00	111.50	0	352	0.00%
2022/02/17	4	113.75	15	113.63	113.50	-11	363	-3.02%
2022/02/16	6	113.67	0	0.00	113.00	6	363	1.65%
2022/02/15	0	0.00	4	112.50	111.50	-4	375	-1.07%
2022/02/11	0	114.00	0	0.00	111.00	0	374	0.00%
2022/02/10	0	0.00	2	112.50	114.00	-2	372	-0.54%
2022/02/08	0	0.00	4	111.00	112.00	-4	379	-1.05%
2022/02/07	4	109.88	0	0.00	110.00	4	381	1.05%
2022/01/26	0	0.00	1	109.00	109.00	-1	382	-0.26%
2022/01/25	2	110.00	1	109.50	109.50	1	390	0.26%
2022/01/24	1	108.00	2	109.50	110.00	-1	398	-0.25%
2022/01/20	0	0.00	2	112.50	113.00	-2	456	-0.44%
2022/01/19	4	114.00	0	0.00	113.50	4	457	0.87%
2022/01/11	2	112.00	3	112.33	111.50	-1	462	-0.22%
2022/01/07	3	112.67	3	112.50	112.00	0	462	0.00%
2022/01/06	0	0.00	14	113.36	114.00	-14	459	-3.05%
2022/01/04	1	115.00	0	0.00	115.00	1	458	0.22%
2021/12/30	0	0.00	0	117.00	116.00	0	458	0.00%
2021/12/29	1	116.00	0	0.00	116.00	1	459	0.22%
2021/12/28	0	0.00	1	115.50	115.50	-1	461	-0.22%
2021/12/24	0	0.00	1	116.00	116.50	-1	463	-0.22%
2021/12/23	3	118.50	4	119.63	118.00	-1	458	-0.22%
2021/12/22	33	122.35	66	120.64	121.00	-33	452	-7.29%
2021/12/21	63	120.31	21	119.90	121.00	42	386	10.85%
2021/12/20	0	0.00	1	110.00	110.00	-1	342	-0.29%
2021/12/15	6	110.50	0	0.00	110.00	6	352	1.70%
2021/12/10	2	112.00	0	0.00	112.00	2	364	0.55%
2021/12/08	2	110.50	2	110.50	110.50	0	367	0.00%
2021/12/02	0	0.00	2	111.50	111.50	-2	377	-0.53%
2021/12/01	0	0.00	1	109.50	111.50	-1	378	-0.26%
2021/11/30	4	110.25	4	110.50	109.50	0	379	0.00%
2021/11/29	0	0.00	1	109.50	109.00	-1	362	-0.28%
2021/11/26	0	0.00	2	112.00	112.00	-2	364	-0.55%
2021/11/25	2	114.00	0	0.00	114.50	2	363	0.55%
2021/11/23	0	0.00	0	116.50	114.50	0	368	0.00%
2021/11/22	2	114.50	2	115.00	116.50	0	371	0.00%
2021/11/19	3	114.67	2	114.50	115.50	1	374	0.27%
2021/11/18	2	116.00	1	116.00	115.00	1	376	0.27%
2021/11/17	2	117.50	2	117.00	118.00	0	379	0.00%
2021/11/16	6	116.42	3	116.33	118.00	3	397	0.75%
2021/11/15	0	0.00	1	115.50	116.50	-1	433	-0.23%
2021/11/12	3	116.50	1	118.00	114.00	2	471	0.42%
2021/11/11	2	118.50	2	119.00	118.50	0	482	0.00%
2021/11/10	2	120.00	0	0.00	119.50	2	495	0.40%
2021/11/05	4	122.25	4	122.75	123.50	0	519	0.00%
2021/11/04	0	0.00	2	124.00	124.00	-2	526	-0.38%
2021/11/03	1	124.00	0	0.00	125.00	1	532	0.19%
2021/11/02	0	0.00	1	124.50	124.00	-1	534	-0.19%
2021/10/29	2	130.00	1	128.50	132.50	1	529	0.19%
2021/10/28	5	126.30	2	126.50	131.00	3	498	0.60%
2021/10/27	0	0.00	1	120.50	119.50	-1	476	-0.21%
2021/10/26	1	118.00	1	118.50	119.50	0	492	0.00%
2021/10/25	1	117.00	0	0.00	116.50	1	505	0.20%
2021/10/21	2	120.50	8	118.38	117.50	-6	528	-1.14%
2021/10/20	6	117.25	0	0.00	117.50	6	539	1.11%
2021/10/15	2	115.00	2.5	115.50	115.50	-0.5	561	-0.09%
2021/10/14	0	0.00	0	114.00	114.00	0	566	-0.01%
2021/10/13	2	112.00	2	114.00	114.00	0	574	0.00%
2021/10/12	1	114.50	1	114.50	113.50	0	580	0.00%
2021/10/05	2	112.50	2	113.00	113.00	0	688	0.00%
2021/10/04	3	114.50	5	114.00	112.00	-2	688	-0.29%
2021/10/01	0	0.00	2	115.50	115.00	-2	687	-0.29%
2021/09/30	2	118.00	2	118.00	119.00	0	699	0.00%
2021/09/29	0	0.00	12	117.92	119.00	-12	703	-1.71%
2021/09/27	2	122.00	2	122.25	120.00	0	709	0.00%
2021/09/24	4	124.50	2	124.50	123.00	2	714	0.28%
2021/09/22	0	0.00	1	120.50	120.00	-1	715	-0.14%
2021/09/17	5	123.00	1	121.00	122.00	4	715	0.56%
2021/09/16	9	121.17	3	121.83	121.00	6	717	0.84%
2021/09/15	0	0.00	8	116.56	116.50	-8	718	-1.11%
2021/09/14	0	0.00	4	116.25	117.00	-4	723	-0.55%
2021/09/13	2	116.50	3	117.00	117.00	-1	725	-0.14%
2021/09/09	2	114.00	2	114.50	115.50	0	729	0.00%
2021/09/08	2	112.50	2	112.50	113.00	0	728	0.00%
2021/09/07	2	117.50	2	118.00	116.50	0	725	0.00%
2021/09/06	4	121.38	1	119.50	118.00	3	722	0.42%
2021/09/03	2	119.00	10	119.00	119.50	-8	724	-1.10%
2021/09/02	0	0.00	2	123.00	120.50	-2	724	-0.28%
2021/09/01	0	0.00	5.1	119.01	122.00	-5.1	720	-0.71%
2021/08/31	0.1	120.00	12	118.71	119.50	-11.9	716	-1.66%
2021/08/30	2	115.50	2	116.00	116.50	0	726	0.00%
2021/08/27	15	117.00	0	0.00	117.00	15	726	2.06%
2021/08/26	2	118.50	2	119.00	118.50	0	723	0.00%
2021/08/25	2	118.50	0	0.00	117.50	2	731	0.27%
2021/08/24	1	118.50	1	118.50	116.00	0	734	0.00%
2021/08/23	2	118.00	0	0.00	119.50	2	730	0.27%
2021/08/20	2	117.00	28	117.05	115.50	-26	730	-3.56%
2021/08/19	18	120.50	19	119.24	120.50	-1	713	-0.14%
2021/08/18	14	118.04	11	118.50	119.50	3	678	0.44%
2021/08/17	4	113.38	8	113.31	109.00	-4	649	-0.62%
2021/08/16	2.1	117.76	7	117.00	117.50	-4.9	628	-0.78%
2021/08/13	0.1	126.76	8	125.94	124.00	-7.9	617	-1.28%
2021/08/12	0	0.00	4	130.13	132.00	-4	612	-0.65%
2021/08/11	10.2	130.61	15	134.40	129.50	-4.8	609	-0.79%
2021/08/10	0	138.50	23	136.43	136.00	-23	609	-3.77%
2021/08/09	0	0.00	8	140.88	140.00	-8	625	-1.28%
2021/08/06	0	0.00	3	144.00	144.50	-3	634	-0.47%
2021/08/05	30	145.50	0	0.00	145.50	30	650	4.61%
2021/08/04	3	149.50	2	148.50	147.00	1	692	0.14%
2021/08/03	9	151.33	2	152.00	149.00	7	724	0.97%
2021/08/02	25.3	152.01	2	152.00	151.50	23.3	761	3.06%
2021/07/30	14.2	152.44	4	152.00	151.50	10.2	779	1.31%
2021/07/29	1	164.50	20	164.65	164.00	-19	769	-2.47%
2021/07/28	1	164.00	8	164.31	164.00	-7	763	-0.92%
2021/07/27	11	168.91	4	168.38	167.50	7	767	0.91%
2021/07/26	4	170.25	18	169.33	168.50	-14	771	-1.81%
2021/07/23	9	168.83	26	169.08	168.50	-17	767	-2.22%
2021/07/22	2	166.75	13	166.96	166.00	-11	774	-1.42%
2021/07/21	11	166.64	14	168.61	165.50	-3	783	-0.38%
2021/07/20	2	169.50	0	0.00	168.00	2	788	0.25%
2021/07/19	2	168.51	11	168.55	170.00	-9	799	-1.12%
2021/07/16	0	0.00	3.2	165.82	168.00	-3.2	823	-0.39%
2021/07/15	4	167.63	0	0.00	167.50	4	846	0.47%
2021/07/14	29	174.48	16	173.00	168.00	13	887	1.46%
2021/07/13	13	167.88	8	168.13	171.50	5	960	0.52%
2021/07/12	0	0.00	2	161.25	161.00	-2	950	-0.21%
2021/07/09	0	0.00	8	161.31	161.00	-8	955	-0.84%
2021/07/08	2	162.00	2	162.00	161.50	0	966	0.00%
2021/07/07	4	162.75	8	162.81	161.50	-4	972	-0.41%
2021/07/06	1	165.50	1	168.00	166.00	0	977	0.00%
2021/07/05	2	165.25	1	165.00	166.00	1	996	0.10%
2021/07/02	0	166.50	0	0.00	164.00	0	1,021	0.00%
2021/07/01	0	0.00	3	165.83	164.50	-3	1,063	-0.28%
2021/06/30	6	164.33	0	0.00	164.00	6	1,081	0.55%
2021/06/29	0	0.00	9	163.56	164.50	-9	1,106	-0.81%
2021/06/28	1	164.00	0	0.00	163.00	1	1,114	0.09%
2021/06/25	0	0.00	5	164.50	164.00	-5	1,124	-0.44%
2021/06/24	5	166.60	19	166.50	165.50	-14	1,150	-1.22%
2021/06/23	3	162.67	0	0.00	164.00	3	1,168	0.26%
2021/06/21	0	0.00	3	159.00	160.00	-3	1,202	-0.25%
2021/06/18	2	162.00	6	162.08	162.00	-4	1,211	-0.33%
2021/06/17	4	162.00	5	161.50	162.50	-1	1,226	-0.08%
2021/06/16	0	0.00	3	162.00	160.50	-3	1,238	-0.24%
2021/06/11	0	0.00	5	160.80	160.50	-5	1,361	-0.37%
2021/06/10	0	0.00	3	162.00	162.00	-3	1,382	-0.22%
2021/06/09	0	0.00	14	160.50	160.00	-14	1,444	-0.97%
2021/06/08	0	0.00	1	160.00	159.50	-1	1,453	-0.07%
2021/06/07	8	161.00	12	160.96	160.50	-4	1,454	-0.27%
2021/06/04	0	0.00	1	167.00	166.00	-1	1,444	-0.07%
2021/06/03	2	167.50	6	167.00	167.00	-4	1,451	-0.28%
2021/06/02	9	169.06	0	0.00	166.50	9	1,453	0.62%
2021/06/01	2	165.50	0	0.00	166.50	2	1,443	0.14%
2021/05/28	13	165.00	4	165.50	165.00	9	1,441	0.62%
2021/05/27	2	164.00	0	0.00	166.50	2	1,437	0.14%
2021/05/26	11	164.23	11	165.45	166.00	0	1,440	0.00%
2021/05/25	57	164.11	1	165.00	162.50	56	1,436	3.90%
2021/05/24	1	161.50	0	0.00	160.50	1	1,432	0.07%
2021/05/21	2	161.25	0	0.00	160.50	2	1,439	0.14%
2021/05/19	0	0.00	18	158.67	159.50	-18	1,461	-1.23%
2021/05/18	10	159.45	6	158.75	160.00	4	1,487	0.27%
2021/05/17	3	158.83	12	158.79	153.50	-9	1,485	-0.61%
2021/05/14	0	0.00	1	164.50	163.00	-1	1,474	-0.07%
2021/05/13	0	165.00	6	161.75	164.50	-6	1,464	-0.41%
2021/05/12	18	164.00	23	161.93	165.00	-5	1,449	-0.34%
2021/05/11	6	166.92	60	166.15	166.50	-54	1,406	-3.84%
2021/05/10	6	169.17	13	166.54	169.00	-7	1,373	-0.51%
2021/05/07	31	163.32	2	166.75	165.50	29	1,335	2.17%
2021/05/06	0	0.00	1	154.50	158.00	-1	1,319	-0.08%
2021/05/05	2.1	155.00	4	152.38	153.00	-1.9	1,321	-0.14%
2021/05/04	3	155.67	9	155.83	154.50	-6	1,320	-0.45%
2021/05/03	1	161.00	10	159.45	159.00	-9	1,310	-0.69%
2021/04/29	1	165.00	16	164.28	163.50	-15	1,316	-1.14%
2021/04/28	6	165.17	5	164.50	165.00	1	1,328	0.08%
2021/04/27	2	166.25	6	167.00	165.50	-4	1,323	-0.30%
2021/04/26	5	168.20	9	169.22	168.00	-4	1,317	-0.30%
2021/04/23	8	168.25	1	167.50	169.00	7	1,320	0.53%
2021/04/22	22	172.20	33	171.71	167.50	-11	1,315	-0.84%
2021/04/21	16	175.53	13	176.15	172.50	3	1,294	0.23%
2021/04/20	33	180.83	15	179.73	179.50	18	1,273	1.41%
2021/04/19	189	181.52	138	182.07	177.00	51	1,238	4.12%	大買/大賣/
2021/04/16	28	169.45	25	168.96	172.50	3	1,151	0.26%
2021/04/15	2	163.25	1	161.00	162.50	1	1,159	0.09%
2021/04/14	29	164.21	10	162.25	161.00	19	1,196	1.59%
2021/04/13	8	168.37	0	0.00	164.00	8	1,278	0.63%
2021/04/12	2	165.50	17	166.24	165.50	-15	1,279	-1.17%
2021/04/09	7	173.43	35	172.69	170.00	-28	1,270	-2.21%
2021/04/08	27	177.37	11	176.23	175.50	16	1,285	1.25%
2021/04/07	20	178.75	30	177.95	178.50	-10	1,322	-0.76%
2021/04/06	9	176.22	20	176.18	176.00	-11	1,278	-0.86%
2021/04/01	28	174.55	53	175.53	174.00	-25	1,257	-1.99%
2021/03/31	24	171.71	9	170.72	173.00	15	1,232	1.22%
2021/03/30	19	170.50	7	171.14	170.00	12	1,224	0.98%
2021/03/29	74	173.96	53	172.28	171.50	21	1,215	1.73%
2021/03/26	12	170.88	5.3	170.83	171.00	6.7	1,189	0.57%
2021/03/25	5	172.40	12	168.83	168.50	-7	1,169	-0.60%
2021/03/24	3	166.33	1.1	165.55	166.00	1.9	1,143	0.17%
2021/03/23	1.1	166.34	16	166.78	166.00	-14.9	1,144	-1.30%
2021/03/22	17.1	166.26	16	164.31	166.00	1.1	1,144	0.10%
2021/03/19	1	162.50	6	161.67	161.50	-5	1,152	-0.43%
2021/03/18	16	164.69	195	164.63	163.50	-179	1,143	-15.66%	大賣/鉅額交易
2021/03/17	154	169.74	35	170.04	169.50	119	1,098	10.84%	大買/鉅額交易
2021/03/16	25	164.56	86	164.27	163.00	-61	1,033	-5.90%
2021/03/15	160	164.11	2	164.25	162.50	158	1,022	15.45%	大買/鉅額交易
2021/03/12	0	0.00	5	156.70	156.50	-5	969	-0.52%
2021/03/11	10	155.00	1	155.00	154.50	9	964	0.93%
2021/03/09	1	150.50	12	153.08	153.50	-11	985	-1.12%
2021/03/08	0	150.50	0	0.00	150.00	0	988	0.00%
2021/03/05	0	155.00	2	150.50	151.00	-2	1,002	-0.20%
2021/03/04	1	152.51	0	0.00	153.00	1	1,011	0.10%
2021/03/03	0	155.50	10	151.50	152.00	-10	1,023	-0.98%
2021/03/02	4	155.50	3	155.00	154.00	1	1,029	0.10%
2021/02/26	2	155.00	1	154.00	154.50	1	1,060	0.09%
2021/02/25	7	155.29	1	154.50	153.50	6	1,080	0.56%
2021/02/24	7	156.21	1	154.00	153.50	6	1,109	0.54%
2021/02/23	5	157.00	7	155.29	155.50	-2	1,179	-0.17%
2021/02/22	23	154.59	2	152.00	155.00	21	1,333	1.57%
2021/02/19	0	0.00	14	151.50	150.50	-14	1,375	-1.02%
2021/02/18	23	154.85	6.1	153.05	155.00	16.9	1,368	1.24%
2021/02/17	1	142.50	8	142.06	142.00	-7	1,345	-0.52%
2021/02/05	1	145.50	2	143.00	143.00	-1	1,338	-0.07%
2021/02/04	1	145.50	4	146.75	146.50	-3	1,330	-0.23%
2021/02/03	0	0.00	1	148.50	148.50	-1	1,326	-0.08%
2021/02/02	0	0.00	2	150.00	149.50	-2	1,329	-0.15%
2021/02/01	1	149.00	0	0.00	151.00	1	1,341	0.07%
2021/01/29	1	151.00	3	154.17	151.00	-2	1,346	-0.15%
2021/01/28	2	154.01	1	154.50	154.00	1	1,353	0.07%
2021/01/27	2	156.50	3	154.33	156.50	-1	1,355	-0.07%
2021/01/26	22	154.00	31	152.24	153.00	-9	1,357	-0.66%
2021/01/25	1	151.00	3	150.83	152.00	-2	1,368	-0.15%
2021/01/22	4.1	151.80	3	151.33	153.00	1.1	1,365	0.08%
2021/01/21	2	158.75	5	157.00	155.50	-3	1,350	-0.22%
2021/01/20	0	0.00	5	163.20	160.00	-5	1,332	-0.38%
2021/01/19	6	164.83	11.1	164.83	164.50	-5.1	1,323	-0.39%
2021/01/18	13	164.62	3	162.17	164.50	10	1,318	0.76%
2021/01/15	2	162.25	7	160.43	160.00	-5	1,303	-0.38%
2021/01/14	2	164.00	0	0.00	162.50	2	1,294	0.15%
2021/01/13	15	162.50	3	163.00	162.50	12	1,290	0.93%
2021/01/12	0	165.00	5	164.10	162.00	-5	1,283	-0.39%
2021/01/11	29	164.40	29	164.57	166.00	0	1,273	0.00%
2021/01/08	6.2	176.27	41	174.99	172.50	-34.8	1,225	-2.84%
2021/01/07	14	177.96	129	178.63	177.00	-115	1,193	-9.63%	大賣/鉅額交易
2021/01/06	189	177.66	29	175.57	178.00	160	1,158	13.81%	大買/鉅額交易
2021/01/05	2	169.75	91	168.52	169.00	-89	1,075	-8.27%
2021/01/04	2	170.00	32	171.02	170.50	-30	1,083	-2.77%
2020/12/31	15	173.00	35	174.30	172.00	-20	1,092	-1.83%
2020/12/30	170	173.16	8	173.56	175.00	162	1,056	15.33%	大買/鉅額交易
2020/12/29	0	0.00	11	163.59	163.50	-11	991	-1.11%
2020/12/28	0	0.00	3	163.83	164.00	-3	994	-0.30%
2020/12/25	2	164.75	2	165.00	164.50	0	994	0.00%
2020/12/24	1	166.50	0	0.00	165.50	1	993	0.10%
2020/12/23	15	166.13	4	165.50	166.00	11	992	1.11%
2020/12/22	1	166.00	1	165.00	165.00	0	1,004	0.00%
2020/12/18	23	169.22	6	169.92	168.00	17	1,025	1.66%
2020/12/17	7	172.00	0	0.00	171.50	7	1,026	0.68%
2020/12/16	0	0.00	20.1	170.20	171.00	-20.1	1,023	-1.96%
2020/12/15	9	169.17	2	170.00	168.50	7	1,019	0.69%
2020/12/14	2	164.50	4	164.75	164.50	-2	1,006	-0.20%
2020/12/11	1	169.50	17	167.65	166.50	-16	1,033	-1.55%
2020/12/10	0	0.00	20	169.75	168.50	-20	1,043	-1.92%
2020/12/09	0	0.00	3	173.17	172.00	-3	1,042	-0.29%
2020/12/08	12	171.08	7	171.14	171.00	5	1,034	0.48%
2020/12/07	2	169.00	4	169.61	169.50	-2	1,050	-0.19%
2020/12/04	3	169.50	1	170.50	170.50	2	1,056	0.19%
2020/12/03	2	173.50	0	0.00	171.50	2	1,061	0.19%
2020/12/01	1	174.00	0	0.00	174.00	1	1,123	0.09%
2020/11/30	0	0.00	2	179.25	177.50	-2	1,119	-0.18%
2020/11/27	2	180.75	3	180.67	180.50	-1	1,121	-0.09%
2020/11/26	7	180.36	0	0.00	180.50	7	1,121	0.62%
2020/11/25	47	182.70	46	179.13	179.00	1	1,115	0.09%
2020/11/24	0	0.00	7	180.00	179.00	-7	1,090	-0.64%
2020/11/23	18	180.83	5	182.60	183.00	13	1,072	1.21%
2020/11/20	32	180.86	14	182.86	181.00	18	1,046	1.72%
2020/11/19	40	180.76	41	182.12	183.00	-1	980	-0.10%
2020/11/18	14	169.96	8	171.00	171.00	6	823	0.73%
2020/11/16	1	162.00	0	0.00	162.00	1	811	0.12%
2020/11/12	0	0.00	1	160.50	161.00	-1	851	-0.12%
2020/11/10	0	0.00	2	159.75	161.00	-2	868	-0.23%
2020/11/09	14	160.14	3	159.33	160.00	11	878	1.25%
2020/11/06	0	0.00	3	161.33	162.00	-3	901	-0.33%
2020/11/05	1	158.50	11	158.95	158.00	-10	926	-1.08%
2020/11/04	12	155.25	2	155.00	156.50	10	930	1.07%
2020/11/03	16	152.50	6	152.00	152.00	10	934	1.07%
2020/10/30	0	0.00	3	155.83	155.00	-3	940	-0.32%
2020/10/29	2	157.50	5	157.40	157.50	-3	944	-0.32%
2020/10/27	0	0.00	1	160.50	159.50	-1	980	-0.10%
2020/10/26	0	0.00	1	161.50	161.50	-1	997	-0.10%
2020/10/23	2	162.50	0	0.00	162.50	2	1,006	0.20%
2020/10/21	4	160.50	3	160.00	163.00	1	1,057	0.09%
2020/10/20	0.1	161.00	1	159.50	159.00	-0.9	1,089	-0.08%
2020/10/19	0	0.00	1	160.00	159.50	-1	1,115	-0.09%
2020/10/16	0	0.00	1	161.00	160.00	-1	1,188	-0.08%
2020/10/14	2	161.00	0	0.00	160.00	2	1,227	0.16%
2020/10/13	2	159.50	4	159.50	160.00	-2	1,261	-0.16%
2020/10/12	17	163.79	1	163.50	162.50	16	1,259	1.27%
2020/10/08	2	168.50	2	169.25	166.00	0	1,260	0.00%
2020/10/07	1	171.00	1	171.00	171.00	0	1,265	0.00%
2020/10/06	6	171.50	0	0.00	171.50	6	1,295	0.46%
2020/10/05	1	169.00	0	0.00	169.50	1	1,328	0.08%
2020/09/30	11	167.95	0	0.00	168.00	11	1,373	0.80%
2020/09/28	1	169.00	11	168.00	168.00	-10	1,664	-0.60%
2020/09/25	2	167.50	4	166.38	167.00	-2	1,742	-0.11%
2020/09/24	1	173.50	1	175.00	171.50	0	1,792	0.00%
2020/09/23	3	179.83	12	178.42	176.50	-9	1,816	-0.50%
2020/09/22	11	175.45	12	178.29	175.00	-1	1,829	-0.05%
2020/09/21	0	0.00	1	178.00	177.50	-1	1,834	-0.05%
2020/09/18	2	178.00	0	0.00	177.50	2	1,848	0.11%
2020/09/17	0	0.00	9	179.06	177.50	-9	1,878	-0.48%
2020/09/16	11	180.27	25	178.74	178.50	-14	1,880	-0.74%
2020/09/15	13	175.42	3	174.50	176.50	10	1,873	0.53%
2020/09/14	11	172.09	1	172.00	172.00	10	1,968	0.51%
2020/09/11	1	170.00	3	171.33	170.50	-2	1,981	-0.10%
2020/09/10	4	173.88	2	173.00	172.00	2	1,995	0.10%
2020/09/09	3	169.50	1	168.50	171.00	2	1,998	0.10%
2020/09/08	18	171.44	18	173.17	170.50	0	2,012	0.00%
2020/09/07	14	173.18	15	173.40	175.00	-1	2,017	-0.05%
2020/09/04	5	163.30	1	161.50	163.50	4	1,992	0.20%
2020/09/02	0.1	163.50	3	164.50	162.00	-2.9	2,028	-0.14%
2020/09/01	0	0.00	2	166.50	164.00	-2	2,087	-0.10%
2020/08/31	7	166.00	8	167.13	167.00	-1	2,353	-0.04%
2020/08/28	15	167.80	2	166.75	166.50	13	2,397	0.54%
2020/08/27	1	170.00	4	169.50	166.50	-3	2,418	-0.12%
2020/08/26	4	171.63	12	170.08	170.00	-8	2,441	-0.33%
2020/08/25	4	170.50	0	0.00	170.00	4	2,467	0.16%
2020/08/24	0	0.00	28	164.82	167.00	-28	2,474	-1.13%
2020/08/21	10	166.35	12	164.08	166.00	-2	2,510	-0.08%
2020/08/20	6	163.08	28	157.50	162.00	-22	2,525	-0.87%
2020/08/19	3	170.17	13	169.27	167.50	-10	2,541	-0.39%
2020/08/18	37	175.50	4	175.00	175.50	33	2,591	1.27%
2020/08/17	6	178.08	2	178.50	178.00	4	2,663	0.15%
2020/08/14	2	180.75	6	179.58	180.50	-4	2,690	-0.15%
2020/08/13	4	180.13	16	179.50	177.00	-12	2,785	-0.43%
2020/08/12	11	177.41	26	175.90	177.50	-15	2,936	-0.51%
2020/08/11	12	183.13	14	188.46	183.00	-2	2,941	-0.07%
2020/08/10	3	190.00	13	189.58	189.50	-10	2,957	-0.34%
2020/08/07	4	190.50	6	189.92	189.50	-2	2,983	-0.07%
2020/08/06	1	192.00	5	189.50	188.50	-4	3,021	-0.13%
2020/08/05	13	188.62	15	187.67	190.00	-2	3,047	-0.07%
2020/08/04	0	0.00	11	187.36	186.00	-11	3,071	-0.36%
2020/08/03	55	186.50	30	187.00	186.00	25	3,175	0.79%
2020/07/31	9	195.50	23	195.61	195.00	-14	3,242	-0.43%
2020/07/30	17	196.56	26	195.87	196.00	-9	3,406	-0.26%
2020/07/29	10	193.95	16	194.66	193.50	-6	3,442	-0.17%
2020/07/28	17	194.71	28	193.61	192.50	-11	3,481	-0.32%
2020/07/27	11	196.95	2	199.75	196.50	9	3,587	0.25%
2020/07/24	24	197.90	11	200.55	198.00	13	3,851	0.34%
2020/07/23	14	202.89	6	203.42	202.00	8	4,023	0.20%
2020/07/22	23	204.59	20	203.98	201.00	3	4,052	0.07%
2020/07/21	20	199.30	6	199.58	199.00	14	4,075	0.34%
2020/07/20	3	196.67	30	196.20	199.00	-27	4,103	-0.66%
2020/07/17	16	199.59	5	197.60	196.50	11	4,127	0.27%
2020/07/16	1	196.50	0	0.00	196.50	1	4,166	0.02%
2020/07/15	7	196.57	23	194.76	195.00	-16	4,256	-0.38%
2020/07/14	3	197.83	16	196.91	195.50	-13	4,325	-0.30%
2020/07/13	17	197.38	18	197.47	198.50	-1	4,364	-0.02%
2020/07/10	14	195.07	8	192.25	192.50	6	4,382	0.14%
2020/07/09	18	199.36	5	202.10	196.00	13	4,382	0.30%
2020/07/08	55	199.87	26	199.88	200.00	29	4,358	0.67%
2020/07/07	45	210.88	54	209.12	205.00	-9	4,328	-0.21%
2020/07/06	39	201.99	55	201.37	201.50	-16	4,197	-0.38%
2020/07/03	27	199.22	22	198.89	197.00	5	4,211	0.12%
2020/07/02	13	195.88	19	196.08	196.00	-6	4,231	-0.14%
2020/07/01	15	197.23	15	196.43	196.00	0	4,278	0.00%
2020/06/30	3	194.17	1	192.50	192.50	2	4,289	0.05%
2020/06/29	0	0.00	10	193.00	192.00	-10	4,325	-0.23%
2020/06/24	17	197.03	4	196.38	195.00	13	4,347	0.30%
2020/06/23	3	193.67	8	194.31	193.00	-5	4,385	-0.11%
2020/06/22	1	194.50	14	196.36	194.00	-13	4,435	-0.29%
2020/06/19	54.1	199.76	26	199.19	196.00	28.1	4,510	0.62%
2020/06/18	14	193.86	15	193.70	193.00	-1	4,478	-0.02%
2020/06/17	3	193.67	22	192.75	192.00	-19	4,551	-0.42%
2020/06/16	6	192.67	3	192.67	194.00	3	4,578	0.07%
2020/06/15	2	190.00	12	189.33	188.00	-10	4,691	-0.21%
2020/06/12	3	187.67	8	184.50	188.00	-5	4,730	-0.11%
2020/06/11	5	188.70	12	189.21	187.50	-7	4,771	-0.15%
2020/06/10	20	193.05	1	191.50	192.50	19	4,791	0.40%
2020/06/09	6	193.58	18	193.36	192.00	-12	4,806	-0.25%
2020/06/08	25	198.14	55	200.45	195.00	-30	4,822	-0.62%
2020/06/05	120	202.60	72	202.69	199.00	48	4,768	1.01%	大買/
2020/06/04	21	191.26	8	193.00	193.50	13	4,510	0.29%
2020/06/03	10	191.25	7	191.64	191.00	3	4,490	0.07%
2020/06/02	22	190.98	13	191.04	190.50	9	4,473	0.20%
2020/06/01	3	190.00	1	189.50	189.50	2	4,458	0.04%
2020/05/29	6	185.33	1	186.00	185.00	5	4,457	0.11%
2020/05/28	20	188.25	13	187.81	186.00	7	4,463	0.16%
2020/05/27	11	191.05	4	189.88	190.00	7	4,451	0.16%
2020/05/26	11	189.27	20	190.65	189.00	-9	4,448	-0.20%
2020/05/25	30	191.33	15	192.37	191.50	15	4,423	0.34%
2020/05/22	20	190.95	22	191.61	188.00	-2	4,368	-0.05%
2020/05/21	18	188.83	10	189.05	189.00	8	4,323	0.19%
2020/05/20	15	192.60	29	192.16	188.50	-14	4,374	-0.32%
2020/05/19	46	189.93	36	189.11	193.00	10	4,323	0.23%
2020/05/18	6	181.08	18	180.53	180.00	-12	4,171	-0.29%
2020/05/15	12	178.17	26	178.25	180.00	-14	4,150	-0.34%
2020/05/14	15	181.97	34	184.60	181.00	-19	4,118	-0.46%
2020/05/13	28	184.55	3	186.83	184.00	25	4,104	0.61%
2020/05/12	6	185.17	6	186.33	183.00	0	4,118	0.00%
2020/05/11	1	189.50	5	188.50	188.00	-4	4,128	-0.10%
2020/05/08	24	188.67	269	189.38	185.50	-245	4,143	-5.91%	大賣/鉅額交易
2020/05/07	73	193.97	24	194.42	193.50	49	4,060	1.21%
2020/05/06	354	194.60	156	197.46	196.50	198	4,082	4.85%	大買/大賣/鉅額交易
2020/05/05	32	186.72	5	186.80	188.50	27	3,916	0.69%
2020/05/04	18	186.11	8	186.25	186.50	10	3,893	0.26%
2020/04/30	48	190.57	44	191.78	191.50	4	3,876	0.10%
2020/04/29	125	188.88	317	184.70	190.00	-192	3,783	-5.07%	大買/大賣/鉅額交易
2020/04/28	298	178.48	50	174.78	179.50	248	3,582	6.92%	大買/鉅額交易
2020/04/27	21	164.21	96	164.96	163.50	-75	3,408	-2.20%
2020/04/24	143	164.01	59	162.00	164.50	84	3,356	2.50%	大買/
2020/04/23	26	164.69	56	165.05	166.00	-30	3,265	-0.92%
2020/04/22	47	161.29	61	161.06	164.00	-14	3,218	-0.43%
2020/04/21	27	164.91	34	164.76	161.50	-7	3,211	-0.22%
2020/04/20	31	161.50	29	161.09	166.00	2	3,165	0.06%
2020/04/17	38	161.86	33	165.23	161.00	5	3,081	0.16%
2020/04/16	4	164.88	49	164.83	165.00	-45	3,021	-1.49%
2020/04/15	57	169.69	10	170.55	168.50	47	2,975	1.58%
2020/04/14	6	166.83	11	167.00	167.00	-5	2,944	-0.17%
2020/04/13	3	167.17	2	166.00	163.50	1	2,963	0.03%
2020/04/10	6	164.50	4	164.88	166.50	2	2,952	0.07%
2020/04/09	12	167.25	16	168.03	164.50	-4	2,947	-0.14%
2020/04/08	49	164.97	10	164.50	167.00	39	2,873	1.36%
2020/04/07	40	163.40	38	163.71	164.00	2	2,790	0.07%
2020/04/06	77	154.25	7	152.50	160.00	70	2,725	2.57%
2020/04/01	31	146.32	39	147.90	150.00	-8	2,669	-0.30%
2020/03/31	9	151.39	9	149.11	148.00	0	2,639	0.00%
2020/03/30	9	149.61	34	145.29	150.50	-25	2,601	-0.96%
2020/03/27	25	151.98	29	153.10	147.50	-4	2,581	-0.15%
2020/03/26	26	146.12	35	147.84	150.50	-9	2,547	-0.35%
2020/03/25	33	149.33	43	150.29	149.50	-10	2,551	-0.39%
2020/03/24	103	141.77	29	141.78	142.50	74	2,627	2.82%	大買/
2020/03/23	16	131.03	245	132.97	134.00	-229	2,565	-8.93%	大賣/鉅額交易
2020/03/20	214	133.34	29	130.47	133.50	185	2,510	7.37%	大買/鉅額交易
2020/03/19	42	122.71	51	124.36	121.50	-9	2,492	-0.36%
2020/03/18	6.1	133.28	12	136.58	129.00	-5.9	2,401	-0.25%
2020/03/17	16	137.66	8	137.13	134.00	8	2,422	0.33%
2020/03/16	9	153.94	39	151.55	148.50	-30	2,390	-1.26%
2020/03/13	6	163.17	5	163.20	164.50	1	2,374	0.04%
2020/03/12	7	186.36	6	189.67	181.00	1	2,423	0.04%
2020/03/11	3	202.00	14	206.64	201.00	-11	2,436	-0.45%
2020/03/10	16	202.88	10	199.95	207.50	6	2,468	0.24%
2020/03/09	4	205.25	4	207.00	202.00	0	2,472	0.00%
2020/03/06	10	210.70	12	211.46	212.50	-2	2,518	-0.08%
2020/03/05	9	214.89	8	213.44	214.50	1	2,547	0.04%
2020/03/04	27	206.87	150	206.00	208.50	-123	2,562	-4.80%	大賣/鉅額交易
2020/03/03	21	215.83	40	214.51	213.50	-19	2,573	-0.74%
2020/03/02	52	210.76	25	207.98	210.50	27	2,584	1.04%
2020/02/27	52	223.39	24	221.96	215.00	28	2,584	1.08%
2020/02/26	8	223.75	51	223.24	221.00	-43	2,608	-1.65%
2020/02/25	28	228.45	5	225.00	229.00	23	2,675	0.86%
2020/02/24	85	231.34	60	230.63	229.50	25	2,776	0.90%
2020/02/21	125	235.63	53	234.91	237.00	72	2,832	2.54%	大買/
2020/02/20	43	231.01	17	231.03	229.50	26	2,791	0.93%
2020/02/19	10	223.70	17	223.94	223.50	-7	2,809	-0.25%
2020/02/18	15	223.27	5	223.00	221.00	10	2,833	0.35%
2020/02/17	8	222.75	12	224.17	223.00	-4	2,859	-0.14%
2020/02/14	3	227.83	33	228.17	228.00	-30	2,965	-1.01%
2020/02/13	42.1	228.16	9	226.94	228.50	33.1	2,986	1.11%
2020/02/12	17	224.62	38	224.03	223.00	-21	3,012	-0.70%
2020/02/11	34	218.13	29	216.45	220.00	5	3,088	0.16%
2020/02/10	20	211.18	2	211.25	210.00	18	3,246	0.55%
2020/02/07	30	216.93	199	214.08	211.00	-169	3,270	-5.17%	大賣/鉅額交易
2020/02/06	20	208.20	13	208.50	209.00	7	3,222	0.22%
2020/02/05	6	205.83	7	207.00	203.00	-1	3,302	-0.03%
2020/02/04	5	204.80	25	204.00	207.00	-20	3,451	-0.58%
2020/02/03	20	191.83	18	192.58	197.00	2	3,645	0.05%
2020/01/31	23	196.65	24	201.42	200.00	-1	3,682	-0.03%
2020/01/30	13	215.38	4	218.88	211.50	9	3,665	0.25%
2020/01/20	0	0.00	3	234.17	235.00	-3	3,706	-0.08%
2020/01/17	2	235.00	2	234.00	233.50	0	3,771	0.00%
2020/01/16	5	233.10	5	233.50	234.50	0	3,923	0.00%
2020/01/15	12	232.79	24	233.29	231.50	-12	3,991	-0.30%
2020/01/14	18	238.08	19	238.00	237.00	-1	4,055	-0.02%
2020/01/13	16	232.22	7	232.50	234.50	9	4,073	0.22%
2020/01/10	10	230.90	6	230.17	229.00	4	4,118	0.10%
2020/01/09	3	234.33	7	234.50	232.00	-4	4,172	-0.10%
2020/01/08	1	236.00	82	234.77	233.50	-81	4,195	-1.93%
2020/01/07	103	239.72	42	238.52	236.50	61	4,343	1.40%	大買/
2020/01/06	16	233.47	21	234.00	233.50	-5	4,316	-0.12%
2020/01/03	41	243.07	56	244.96	237.00	-15	4,342	-0.35%
2020/01/02	19	241.11	31	240.92	241.00	-12	4,412	-0.27%
2019/12/31	9	236.83	18	238.22	236.50	-9	4,436	-0.20%
2019/12/30	28	241.05	27	242.28	239.50	1	4,491	0.02%
2019/12/27	26	240.42	7	241.00	239.50	19	4,509	0.42%
2019/12/26	5	237.30	7	237.79	237.50	-2	4,502	-0.04%
2019/12/25	1	237.00	7	235.50	235.50	-6	4,519	-0.13%
2019/12/24	4	233.25	4	233.50	235.50	0	4,608	0.00%
2019/12/23	10	232.75	4	234.25	230.50	6	4,634	0.13%
2019/12/20	32	240.16	72	242.34	236.50	-40	4,691	-0.85%
2019/12/19	78	248.89	98	251.11	245.50	-20	4,644	-0.43%
2019/12/18	4	240.63	3	240.33	240.50	1	4,488	0.02%
2019/12/17	7	240.07	18	239.67	238.50	-11	4,512	-0.24%
2019/12/16	7	236.71	5	236.10	236.50	2	4,525	0.04%
2019/12/13	28	238.66	69	240.98	236.00	-41	4,526	-0.91%
2019/12/12	60	244.20	111	243.53	243.00	-51	4,504	-1.13%	大賣/
2019/12/11	101	239.92	34	240.12	240.00	67	4,472	1.50%	大買/
2019/12/10	79	240.10	181	240.17	239.00	-102	4,477	-2.28%	大賣/鉅額交易
2019/12/09	212	238.89	46	238.23	241.00	166	4,472	3.71%	大買/鉅額交易
2019/12/06	71	237.99	337	234.62	234.00	-266	4,426	-6.01%	大賣/鉅額交易
2019/12/05	73	234.42	54	232.26	232.50	19	4,433	0.43%
2019/12/04	3	229.83	9	230.44	228.50	-6	4,492	-0.13%
2019/12/03	16	234.38	11	228.95	232.00	5	4,592	0.11%
2019/12/02	9	225.28	5	226.60	225.00	4	4,607	0.09%
2019/11/29	4	233.63	9	232.78	232.00	-5	4,670	-0.11%
2019/11/28	9	239.83	33	237.80	236.00	-24	4,776	-0.50%
2019/11/27	23	238.52	5	235.70	238.50	18	4,789	0.38%
2019/11/26	7	235.21	9	235.50	235.00	-2	4,796	-0.04%
2019/11/25	16	235.00	88	233.06	232.00	-72	4,901	-1.47%
2019/11/22	101	235.59	41	235.54	231.00	60	4,939	1.21%	大買/
2019/11/21	74	229.93	37	229.57	241.00	37	4,893	0.76%
2019/11/20	21	225.12	27	226.74	221.50	-6	4,826	-0.12%
2019/11/19	10	232.75	8	232.63	232.50	2	4,775	0.04%
2019/11/18	42	235.25	25	234.66	236.00	17	4,782	0.36%
2019/11/15	9	243.11	38	242.30	242.00	-29	4,769	-0.61%
2019/11/14	60	248.24	19	247.50	245.00	41	4,851	0.85%
2019/11/13	83	247.19	131	243.84	247.00	-48	4,851	-0.99%	大賣/
2019/11/12	30	241.95	22	241.07	240.00	8	4,778	0.17%
2019/11/11	56	236.20	28	234.95	240.00	28	4,828	0.58%
2019/11/08	50	243.83	64	240.46	238.00	-14	4,792	-0.29%
2019/11/07	92	246.33	120	248.01	242.00	-28	4,731	-0.59%	大賣/
2019/11/06	13	266.50	5	268.50	265.00	8	4,587	0.17%
2019/11/05	14	269.00	25	269.40	271.00	-11	4,667	-0.24%
2019/11/04	66	267.62	49	266.03	265.00	17	4,659	0.36%
2019/11/01	77	267.16	499	266.53	263.50	-422	4,595	-9.18%	大賣/鉅額交易
2019/10/31	167	279.19	470	277.88	274.50	-303	4,467	-6.78%	大買/大賣/鉅額交易
2019/10/30	97	298.20	119	296.26	296.50	-22	4,273	-0.51%	大賣/
2019/10/29	73	306.60	114	309.31	304.00	-41	4,261	-0.96%	大賣/
2019/10/28	65	305.83	17	308.21	312.00	48	4,227	1.14%
2019/10/25	71	309.09	43	308.93	309.00	28	4,174	0.67%
2019/10/24	309.3	309.62	185	307.67	314.00	124.3	4,171	2.98%	大買/大賣/鉅額交易
2019/10/23	506	296.51	127	297.33	299.50	379	4,089	9.27%	大買/大賣/鉅額交易
2019/10/22	338	298.53	438	298.25	290.00	-100	4,089	-2.45%	大買/大賣/
2019/10/21	229	292.68	124	289.08	293.50	105	4,081	2.57%	大買/大賣/鉅額交易
2019/10/18	137	288.91	293	286.01	289.00	-156	4,207	-3.71%	大買/大賣/鉅額交易
2019/10/17	417	286.60	35	286.33	289.50	382	4,199	9.10%	大買/鉅額交易
2019/10/16	36	283.44	86	284.78	279.00	-50	4,172	-1.20%
2019/10/15	369	289.16	318	289.38	285.50	51	4,213	1.21%	大買/大賣/
2019/10/14	235	278.53	36	279.74	277.50	199	4,193	4.75%	大買/鉅額交易
2019/10/09	7	276.86	7	278.86	275.50	0	4,285	0.00%
2019/10/08	66	279.07	59	278.33	279.00	7	4,325	0.16%
2019/10/07	7	271.86	37	271.00	270.00	-30	4,377	-0.69%
2019/10/04	75	277.39	65	276.37	273.50	10	4,449	0.22%
2019/10/03	40	269.39	140	267.84	273.50	-100	4,416	-2.26%	大賣/
2019/10/02	25	270.76	28	270.48	270.00	-3	4,421	-0.07%
2019/10/01	64	268.90	225	267.15	272.00	-161	4,478	-3.59%	大賣/鉅額交易
2019/09/27	36	271.25	77	270.59	265.00	-41	4,499	-0.91%
2019/09/26	39	285.63	29	284.55	282.50	10	4,466	0.22%
2019/09/25	38	285.99	108	286.06	286.00	-70	4,524	-1.55%	大賣/
2019/09/24	13	279.12	14	278.89	280.00	-1	4,631	-0.02%
2019/09/23	8	281.56	64	281.71	280.00	-56	4,801	-1.17%
2019/09/20	102	284.54	33	283.91	284.50	69	4,832	1.43%	大買/
2019/09/19	29	280.91	43	280.59	283.50	-14	4,849	-0.29%
2019/09/18	6	279.17	9	279.50	277.00	-3	4,868	-0.06%
2019/09/17	8	277.19	70.5	275.58	278.00	-62.5	4,900	-1.28%
2019/09/16	47	280.49	14	278.29	276.00	33	4,943	0.67%
2019/09/12	48	284.35	17	282.32	285.00	31	4,967	0.62%
2019/09/11	31	280.16	20	279.63	282.00	11	5,070	0.22%
2019/09/10	14	274.68	13	275.85	278.00	1	5,102	0.02%
2019/09/09	40	280.59	30	280.25	279.50	10	5,137	0.19%
2019/09/06	51	275.31	61	278.33	280.00	-10	5,121	-0.20%
2019/09/05	115	289.86	96	293.95	285.00	19	5,105	0.37%	大買/
2019/09/04	50	287.64	101.2	286.08	290.00	-51.2	5,057	-1.01%	大賣/
2019/09/03	201	281.64	114	283.78	287.00	87	5,106	1.70%	大買/大賣/
2019/09/02	155	275.28	80	275.18	281.00	75	5,146	1.46%	大買/
2019/08/30	36	265.61	31	267.92	266.50	5	5,125	0.10%
2019/08/29	35	265.20	21	267.19	265.00	14	5,219	0.27%
2019/08/28	101	268.70	111	268.05	269.00	-10	5,299	-0.19%	大買/大賣/
2019/08/27	124	261.86	90	258.66	262.50	34	5,312	0.64%	大買/
2019/08/26	34	253.13	7	254.14	249.50	27	5,447	0.50%
2019/08/23	51	260.25	29	260.21	261.00	22	5,519	0.40%
2019/08/22	24	258.58	9	259.33	258.50	15	5,564	0.27%
2019/08/21	40	254.31	28	253.29	256.50	12	5,700	0.21%
2019/08/20	13	255.46	16	256.19	251.00	-3	5,910	-0.05%
2019/08/19	195	255.93	54	254.89	254.50	141	6,017	2.34%	大買/鉅額交易
2019/08/16	31	244.92	15	245.80	245.50	16	6,044	0.26%
2019/08/15	19	240.21	43	241.51	244.50	-24	6,130	-0.39%
2019/08/14	59.1	242.00	52	242.69	240.00	7.1	6,231	0.11%
2019/08/13	15	235.97	15	234.50	235.00	0	6,284	0.00%
2019/08/12	28	236.07	47	234.32	235.00	-19	6,411	-0.30%
2019/08/08	8	228.50	57	226.02	230.00	-49	6,462	-0.76%
2019/08/07	191	222.22	162	223.65	220.00	29	6,611	0.44%	大買/大賣/
2019/08/06	10	207.95	28	210.89	210.50	-18	6,693	-0.27%
2019/08/05	11	218.23	36	216.06	212.00	-25	6,778	-0.37%
2019/08/02	8	217.63	17	218.41	220.50	-9	6,970	-0.13%
2019/08/01	19	220.55	14	222.50	219.00	5	7,121	0.07%
2019/07/31	11.1	217.82	26	217.77	223.00	-14.9	7,175	-0.21%
2019/07/30	17	220.26	16	223.81	217.50	1	7,209	0.01%
2019/07/29	6	220.25	12	221.79	222.00	-6	7,254	-0.08%
2019/07/26	30	220.03	26	222.83	222.00	4	7,360	0.05%
2019/07/25	68	218.57	64	218.91	218.50	4	7,387	0.05%
2019/07/24	65	223.18	43	223.42	223.50	22	7,469	0.29%
2019/07/23	120	224.01	48	223.72	227.00	72	7,558	0.95%	大買/
2019/07/22	103	220.73	167	223.95	219.50	-64	7,585	-0.84%	大買/大賣/
2019/07/19	36	235.39	41	234.37	235.00	-5	7,469	-0.07%
2019/07/18	38	237.07	51	236.12	234.00	-13	7,522	-0.17%
2019/07/17	36	234.71	197	235.07	234.00	-161	7,585	-2.12%	大賣/鉅額交易
2019/07/16	129	239.49	107	238.93	241.50	22	7,621	0.29%	大買/大賣/
2019/07/15	73	249.81	373	247.52	247.00	-300	7,583	-3.96%	大賣/鉅額交易
2019/07/12	198	250.04	31	249.13	249.00	167	7,551	2.21%	大買/鉅額交易
2019/07/11	202	246.94	96	245.67	250.00	106	7,537	1.41%	大買/鉅額交易
2019/07/10	59	234.49	105	233.14	235.00	-46	7,471	-0.62%	大賣/
2019/07/09	24	241.29	75	242.47	239.00	-51	7,501	-0.68%
2019/07/08	37	244.30	43	243.92	243.50	-6	7,579	-0.08%
2019/07/05	156	244.86	84	244.94	242.00	72	7,622	0.94%	大買/
2019/07/04	141	250.76	24	250.13	250.50	117	7,672	1.52%	大買/鉅額交易
2019/07/03	27	251.83	46	252.64	248.00	-19	7,733	-0.25%
2019/07/02	91	255.48	46	256.61	248.00	45	7,831	0.57%
2019/07/01	298	253.92	52	252.88	253.00	246	7,872	3.12%	大買/鉅額交易
2019/06/28	32	242.80	51	241.59	242.50	-19	7,917	-0.24%
2019/06/27	17	233.53	13	233.69	232.50	4	7,886	0.05%
2019/06/26	52	232.91	34	231.01	232.50	18	7,910	0.23%
2019/06/25	54	232.47	68	233.70	229.00	-14	7,972	-0.18%
2019/06/24	51	237.26	61	235.65	238.50	-10	8,121	-0.12%
2019/06/21	34	240.50	99	242.24	235.50	-65	8,232	-0.79%
2019/06/20	62	242.34	67	243.37	241.50	-5	8,222	-0.06%
2019/06/19	123	247.31	193	247.36	242.50	-70	8,222	-0.85%	大買/大賣/
2019/06/18	82	244.16	138	244.51	243.00	-56	8,163	-0.69%	大賣/
2019/06/17	50	241.48	37	238.43	243.00	13	8,214	0.16%
2019/06/14	22	237.73	17	240.12	235.50	5	8,362	0.06%
2019/06/13	65	240.12	48	239.03	240.50	17	8,470	0.20%
2019/06/12	81	242.30	34	243.04	240.00	47	8,746	0.54%
2019/06/11	98	244.68	56	244.55	244.50	42	8,819	0.48%
2019/06/10	144	240.03	78	239.45	242.00	66	8,819	0.75%	大買/
2019/06/06	95	231.44	77	229.94	235.50	18	8,777	0.21%
2019/06/05	141	235.47	168	235.19	227.00	-27	8,750	-0.31%	大買/大賣/
2019/06/04	100	231.36	135	231.48	232.00	-35	8,718	-0.40%	大賣/
2019/06/03	161	229.66	68	229.71	232.00	93	8,800	1.06%	大買/
2019/05/31	253	217.59	188	220.66	226.00	65	8,804	0.74%	大買/大賣/
2019/05/30	126	213.43	213	213.36	213.50	-87	8,684	-1.00%	大買/大賣/
2019/05/29	49	212.33	37	210.36	212.50	12	8,725	0.14%
2019/05/28	89	212.01	306	210.70	211.00	-217	8,791	-2.47%	大賣/鉅額交易
2019/05/27	152	214.52	275	211.83	207.00	-123	8,780	-1.40%	大買/大賣/鉅額交易
2019/05/24	158	223.18	123	227.16	218.00	35	8,745	0.40%	大買/大賣/
2019/05/23	260	231.06	85	232.44	235.50	175	8,836	1.98%	大買/鉅額交易
2019/05/22	52	235.85	77	237.15	232.00	-25	8,785	-0.28%
2019/05/21	73	232.51	32	230.70	236.00	41	8,790	0.47%
2019/05/20	28	227.32	28	227.07	234.00	0	8,744	0.00%
2019/05/17	94	233.71	59	238.78	228.00	35	8,717	0.40%
2019/05/16	65	246.32	98	248.21	244.00	-33	8,747	-0.38%
2019/05/15	409	248.08	458	250.46	246.50	-49	8,841	-0.55%	大買/大賣/
2019/05/14	126	241.63	119	242.66	252.00	7	8,826	0.08%	大買/大賣/
2019/05/13	83	232.60	55	234.24	239.00	28	8,783	0.32%
2019/05/10	81	233.33	127	232.96	227.50	-46	8,843	-0.52%	大賣/
2019/05/09	65	246.64	77	244.79	240.00	-12	8,825	-0.14%
2019/05/08	54	255.19	57	255.52	259.50	-3	8,744	-0.03%
2019/05/07	77	261.53	82	260.51	260.00	-5	8,745	-0.06%
2019/05/06	66	252.69	69	253.41	254.00	-3	8,780	-0.03%
2019/05/03	107	261.99	69	257.27	261.50	38	8,796	0.43%	大買/
2019/05/02	57	252.65	96	255.08	255.00	-39	8,886	-0.44%
2019/04/30	121	251.21	110	250.58	259.00	11	8,967	0.12%	大買/大賣/
2019/04/29	102	261.74	337	257.13	249.50	-235	8,959	-2.62%	大買/大賣/鉅額交易
2019/04/26	99	278.83	100	278.60	277.00	-1	8,970	-0.01%
2019/04/25	37	273.70	82	271.34	275.00	-45	9,071	-0.50%
2019/04/24	39	277.50	249	278.16	275.50	-210	9,157	-2.29%	大賣/鉅額交易
2019/04/23	55	278.75	247	279.35	285.00	-192	9,240	-2.08%	大賣/鉅額交易
2019/04/22	79	289.70	43	291.86	288.50	36	9,279	0.39%
2019/04/19	65	292.92	86	292.00	295.00	-21	9,271	-0.23%
2019/04/18	96	287.63	37	285.35	284.00	59	9,290	0.64%
2019/04/17	64	285.55	45	284.62	280.00	19	9,419	0.20%
2019/04/16	31	284.85	55	281.91	282.00	-24	9,648	-0.25%
2019/04/15	79	278.13	93	277.72	273.00	-14	9,694	-0.14%
2019/04/12	132	263.07	83	264.30	265.50	49	9,791	0.50%	大買/
2019/04/11	112	260.54	162	260.63	257.00	-50	9,902	-0.50%	大買/大賣/
2019/04/10	150	262.45	308	260.94	257.00	-158	10,040	-1.57%	大買/大賣/鉅額交易
2019/04/09	155	269.05	185	268.21	269.00	-30	10,176	-0.29%	大買/大賣/
2019/04/08	210	272.89	227	271.54	273.50	-17	10,374	-0.16%	大買/大賣/
2019/04/03	192	266.73	92	267.04	263.50	100	10,533	0.95%	大買/
2019/04/02	330	258.78	162	257.49	267.00	168	10,583	1.59%	大買/大賣/鉅額交易
2019/04/01	77	244.63	176	243.41	247.50	-99	10,473	-0.95%	大賣/
2019/03/29	36	237.93	32	237.91	237.00	4	10,488	0.04%
2019/03/28	62	242.00	245	240.98	238.00	-183	10,791	-1.70%	大賣/鉅額交易
2019/03/27	289	243.60	126	240.12	242.00	163	11,044	1.48%	大買/大賣/鉅額交易
2019/03/26	200	237.42	110	235.40	239.00	90	11,089	0.81%	大買/大賣/
2019/03/25	17	226.15	51	226.58	230.00	-34	11,210	-0.30%
2019/03/22	44	227.28	46	228.49	228.00	-2	11,171	-0.02%
2019/03/21	100	227.10	48	226.97	226.00	52	11,459	0.45%
2019/03/20	57	227.91	75	228.09	230.00	-18	11,664	-0.15%
2019/03/19	133	227.58	148	228.82	229.00	-15	11,779	-0.13%	大買/大賣/
2019/03/18	75	227.67	72	228.71	230.00	3	11,796	0.03%
2019/03/15	326	225.35	595	225.57	223.00	-269	12,036	-2.23%	大買/大賣/鉅額交易
2019/03/14	45	218.80	49	220.95	217.00	-4	11,887	-0.03%
2019/03/13	24	217.90	188	215.80	215.00	-164	11,950	-1.37%	大賣/鉅額交易
2019/03/12	89	217.69	78	219.88	212.50	11	11,977	0.09%
2019/03/11	83	216.25	127	216.60	217.00	-44	12,032	-0.37%	大賣/
2019/03/08	52	214.96	54	214.31	217.00	-2	12,102	-0.02%
2019/03/07	133	214.09	201	214.13	212.00	-68	12,116	-0.56%	大買/大賣/
2019/03/06	179	219.32	117	219.65	220.50	62	12,089	0.51%	大買/大賣/
2019/03/05	97	214.80	29	215.74	213.00	68	12,016	0.57%
2019/03/04	71	222.06	108	220.29	220.00	-37	12,086	-0.31%	大賣/
2019/02/27	84	215.34	59	214.81	213.00	25	11,987	0.21%
2019/02/26	141	215.28	67	218.98	211.00	74	11,909	0.62%	大買/
2019/02/25	143	220.13	166	221.15	220.00	-23	11,861	-0.19%	大買/大賣/
2019/02/22	363	209.61	243	214.79	220.50	120	11,823	1.01%	大買/大賣/鉅額交易
2019/02/21	27	201.22	154	201.28	200.50	-127	11,629	-1.09%	大賣/鉅額交易
2019/02/20	100	202.29	261	203.87	197.50	-161	11,651	-1.38%	大賣/鉅額交易
2019/02/19	42	198.21	98	197.79	198.00	-56	11,614	-0.48%
2019/02/18	101	202.35	198	199.31	202.00	-97	11,589	-0.84%	大買/大賣/
2019/02/15	142	198.90	627	201.39	198.00	-485	11,485	-4.22%	大買/大賣/鉅額交易
2019/02/14	558	215.82	60	213.93	207.50	498	11,294	4.41%	大買/鉅額交易
2019/02/13	409	227.02	488	227.87	220.50	-79	11,111	-0.71%	大買/大賣/
2019/02/12	354	220.36	179	221.30	223.50	175	10,921	1.60%	大買/大賣/鉅額交易
2019/02/11	469	214.16	84	214.05	220.00	385	10,777	3.57%	大買/鉅額交易
2019/01/30	111	195.96	127	194.73	200.00	-16	10,609	-0.15%	大買/大賣/
2019/01/29	299	187.60	262	187.99	189.50	37	10,427	0.35%	大買/大賣/
2019/01/28	170	189.14	28	187.73	183.50	142	10,354	1.37%	大買/鉅額交易
2019/01/25	46	185.75	84	186.09	187.00	-38	10,319	-0.37%
2019/01/24	31	181.71	30	179.98	183.00	1	10,208	0.01%
2019/01/23	54	179.23	66	179.84	182.00	-12	10,139	-0.12%
2019/01/22	62	178.19	348	178.39	177.00	-286	9,931	-2.88%	大賣/鉅額交易
2019/01/21	169	182.06	20	182.08	186.50	149	9,776	1.52%	大買/鉅額交易
2019/01/18	206	184.42	27	186.26	182.50	179	9,662	1.85%	大買/鉅額交易
2019/01/17	73	191.41	70	193.11	191.00	3	9,516	0.03%
2019/01/16	47	187.00	24	189.60	188.00	23	9,336	0.25%
2019/01/15	58	180.53	36	184.58	188.00	22	9,210	0.24%
2019/01/14	70	183.81	15	183.63	178.00	55	9,043	0.61%
2019/01/11	78	193.04	119	194.83	190.00	-41	8,916	-0.46%	大賣/
2019/01/10	146	192.81	38	192.70	192.50	108	8,818	1.22%	大買/鉅額交易
2019/01/09	133	193.53	23	192.74	193.00	110	8,722	1.26%	大買/鉅額交易
2019/01/08	41	188.22	109	189.18	192.00	-68	8,552	-0.80%	大賣/
2019/01/07	38	178.42	46	178.49	180.00	-8	8,280	-0.10%
2019/01/04	53	173.82	188	173.42	172.00	-135	8,204	-1.65%	大賣/鉅額交易
2019/01/03	77	186.44	102	187.06	184.50	-25	7,999	-0.31%	大賣/
2019/01/02	67	190.77	61	190.98	186.00	6	7,802	0.08%
2018/12/28	69	200.80	46	200.86	201.00	23	7,601	0.30%
2018/12/27	190	209.89	201	211.09	201.50	-11	7,382	-0.15%	大買/大賣/
2018/12/26	82	196.48	55	200.01	214.00	27	7,077	0.38%
2018/12/25	71	204.65	97	203.99	199.00	-26	6,768	-0.38%
2018/12/24	193	217.49	18	219.11	221.00	175	6,583	2.66%	大買/鉅額交易
2018/12/22	29	220.07	143	218.79	221.00	-114	6,461	-1.76%	大賣/鉅額交易
2018/12/21	315	218.73	243	217.80	216.00	72	6,299	1.14%	大買/大賣/
2018/12/20	186	216.33	528	217.13	218.00	-342	5,940	-5.76%	大買/大賣/鉅額交易
2018/12/19	74	199.69	103	200.86	204.50	-29	5,594	-0.52%	大賣/
2018/12/18	198	188.82	255.1	190.88	186.00	-57.1	5,376	-1.06%	大買/大賣/
2018/12/17	8	205.50	24	205.50	205.50	-16	5,192	-0.31%
2018/12/14	239.1	216.88	231	216.44	228.00	8.1	5,292	0.15%	大買/大賣/
2018/12/13	693	202.79	209	202.86	211.50	484	4,955	9.77%	大買/大賣/鉅額交易
2018/12/12	316	186.68	70	186.55	192.50	246	4,703	5.23%	大買/鉅額交易
2018/12/11	108	179.90	137	180.02	184.00	-29	4,496	-0.64%	大買/大賣/
2018/12/10	341	180.82	365	179.49	179.00	-24	4,288	-0.56%	大買/大賣/
2018/12/07	94	174.71	79	176.11	181.00	15	3,934	0.38%
2018/12/06	62	161.44	78	161.54	166.00	-16	3,800	-0.42%
2018/12/05	59	175.75	59	176.47	168.00	0	3,707	0.00%
2018/12/04	77	184.02	104	184.00	186.50	-27	3,619	-0.75%	大賣/
2018/12/03	322	174.17	79	173.93	176.50	243	3,522	6.90%	大買/鉅額交易
2018/11/30	34	168.56	76	167.51	166.00	-42	3,427	-1.23%
2018/11/29	493	162.60	82	163.83	169.00	411	3,367	12.21%	大買/鉅額交易
2018/11/28	16	156.22	26	155.37	154.00	-10	3,218	-0.31%
2018/11/27	93	154.18	141	153.64	156.00	-48	3,175	-1.51%	大賣/
2018/11/26	43	144.35	31	144.90	147.00	12	3,022	0.40%
2018/11/23	46	143.07	41	143.34	142.00	5	2,985	0.17%
2018/11/22	19	146.29	80	146.89	149.00	-61	2,925	-2.09%
2018/11/21	69	141.49	58	144.21	145.50	11	2,828	0.39%
2018/11/20	22	131.82	29	130.69	132.50	-7	2,708	-0.26%
2018/11/19	135	131.19	53	129.82	133.00	82	2,689	3.05%	大買/
2018/11/16	104	125.01	110	124.75	125.50	-6	2,604	-0.23%	大買/大賣/
2018/11/15	108	117.69	21	117.90	117.50	87	2,548	3.41%	大買/
2018/11/14	2	112.50	5	112.10	111.50	-3	2,544	-0.12%
2018/11/13	5	109.60	33	108.23	110.50	-28	2,568	-1.09%
2018/11/12	39	111.53	13	111.65	111.50	26	2,636	0.99%
2018/11/09	2	108.00	5	107.10	107.50	-3	2,690	-0.11%
2018/11/08	7	109.57	23	110.26	107.00	-16	2,714	-0.59%
2018/11/07	18	107.72	3	108.17	109.50	15	2,726	0.55%
2018/11/06	2	104.75	46	106.38	103.00	-44	2,757	-1.60%
2018/11/05	49	108.73	21	107.50	108.50	28	2,804	1.00%
2018/11/02	21	105.67	31	104.58	106.00	-10	2,823	-0.35%
2018/11/01	24	101.77	3	99.93	102.50	21	2,891	0.73%
2018/10/31	4	98.10	5	96.52	97.20	-1	2,880	-0.03%
2018/10/30	4	93.55	2	93.60	93.60	2	2,882	0.07%
2018/10/29	13	92.12	4	91.45	94.50	9	2,884	0.31%
2018/10/26	6	92.12	7	92.53	92.00	-1	2,890	-0.03%
2018/10/25	6	95.23	17	94.68	90.80	-11	2,885	-0.38%
2018/10/24	28	99.20	6	98.50	99.20	22	2,858	0.77%
2018/10/23	15	98.06	19	99.69	96.20	-4	2,848	-0.14%
2018/10/22	25	102.60	24	101.57	101.00	1	2,842	0.04%
2018/10/19	5	100.64	5	98.04	101.50	0	2,837	0.00%
2018/10/18	2	100.10	1	99.60	99.70	1	2,821	0.04%
2018/10/17	4	103.00	19	103.00	100.50	-15	2,831	-0.53%
2018/10/16	38	101.22	26	100.33	101.00	12	2,816	0.43%
2018/10/15	6	95.58	40	94.83	94.90	-34	2,789	-1.22%
2018/10/12	68	95.33	30	93.34	96.20	38	2,795	1.36%
2018/10/11	26	88.53	19	89.05	88.30	7	2,773	0.25%
2018/10/09	30	99.33	12	99.96	98.10	18	2,796	0.64%
2018/10/08	19	100.69	19	99.03	101.50	0	2,790	0.00%
2018/10/05	7	103.14	7	101.86	100.00	0	2,801	0.00%
2018/10/04	7	108.86	7	108.93	108.50	0	2,785	0.00%
2018/10/03	5	110.00	6	110.42	108.50	-1	2,781	-0.04%
2018/10/02	7	113.21	14	113.64	113.00	-7	2,786	-0.25%
2018/10/01	14	113.43	19	113.24	114.00	-5	2,790	-0.18%
2018/09/28	23	112.72	9	110.50	110.50	14	2,798	0.50%
2018/09/27	16	113.72	18	112.61	110.50	-2	2,803	-0.07%
2018/09/26	14	111.93	29	111.41	113.50	-15	2,818	-0.53%
2018/09/25	20	108.48	28	108.50	109.50	-8	2,799	-0.29%
2018/09/21	40	104.64	60	105.08	110.00	-20	2,765	-0.72%
2018/09/20	50	109.36	54	110.01	105.00	-4	2,666	-0.15%
2018/09/19	12	118.04	7	119.29	116.50	5	2,554	0.20%
2018/09/18	42	115.39	53	115.43	117.00	-11	2,543	-0.43%
2018/09/17	19	113.92	25	114.94	117.00	-6	2,521	-0.24%
2018/09/14	14	117.39	17	117.74	118.00	-3	2,519	-0.12%
2018/09/13	46	116.59	34	116.18	114.00	12	2,497	0.48%
2018/09/12	27	117.35	34	117.50	114.00	-7	2,459	-0.28%
2018/09/11	19	124.16	170	123.14	122.50	-151	2,399	-6.29%	大賣/鉅額交易
2018/09/10	10	139.75	17	140.18	135.50	-7	2,303	-0.30%
2018/09/07	9	151.39	20	152.03	150.50	-11	2,247	-0.49%
2018/09/06	27	158.13	32	158.38	157.50	-5	2,210	-0.23%
2018/09/05	71	157.25	106	157.13	156.50	-35	2,185	-1.60%	大賣/
2018/09/04	47	153.71	12	152.71	152.50	35	2,135	1.64%
2018/09/03	12	153.46	52	153.34	150.50	-40	2,137	-1.87%
2018/08/31	10	154.95	11	155.27	158.00	-1	2,124	-0.05%
2018/08/30	5	154.60	12	156.04	154.50	-7	2,178	-0.32%
2018/08/29	5	157.80	5	157.10	155.50	0	2,177	0.00%
2018/08/28	5	160.20	21	159.17	158.50	-16	2,183	-0.73%
2018/08/27	36	162.35	36	161.81	161.00	0	2,208	0.00%
2018/08/24	30	155.77	31	154.35	159.50	-1	2,161	-0.05%
2018/08/23	18	156.75	13	155.85	154.50	5	2,208	0.23%
2018/08/22	6	158.83	46	159.55	158.00	-40	2,243	-1.78%
2018/08/21	174	159.74	49	158.93	158.50	125	2,249	5.56%	大買/鉅額交易
2018/08/20	13	153.73	18	153.28	153.50	-5	2,281	-0.22%
2018/08/17	59	158.06	64	157.64	153.50	-5	2,389	-0.21%
2018/08/16	78	153.99	21.4	152.80	156.00	56.7	2,315	2.45%
2018/08/15	34	148.79	29	149.29	149.00	5	2,252	0.22%
2018/08/14	26	148.25	9	146.28	150.50	17	2,257	0.75%
2018/08/13	22	147.34	54	147.63	144.00	-32	2,230	-1.43%
2018/08/10	52	156.10	56	153.89	152.00	-4	2,188	-0.18%
2018/08/09	46.4	150.06	77	148.67	152.50	-30.7	2,164	-1.42%
2018/08/08	115	150.07	73	149.49	149.50	42	2,113	1.99%	大買/
2018/08/07	17	140.00	21	138.90	140.00	-4	2,020	-0.20%
2018/08/06	33	139.95	8	139.50	139.50	25	2,020	1.24%
2018/08/03	11	136.23	4	135.13	137.50	7	2,014	0.35%
2018/08/02	6	136.50	40	136.45	134.50	-34	2,031	-1.67%
2018/08/01	75	138.27	36	137.86	139.00	39	2,023	1.93%
2018/07/31	5	134.70	8	133.94	135.00	-3	2,009	-0.15%
2018/07/30	21	136.17	15	136.33	133.50	6	2,016	0.30%
2018/07/27	19	135.13	7	134.21	135.00	12	2,044	0.59%
2018/07/26	50	134.62	5	134.00	133.00	45	2,125	2.12%
2018/07/25	1	133.00	21	133.19	132.00	-20	2,150	-0.93%
2018/07/24	7	132.07	1	134.00	134.50	6	2,157	0.28%
2018/07/23	2	130.75	5	129.40	131.00	-3	2,163	-0.14%
2018/07/20	0	0.00	20	131.45	130.00	-20	2,178	-0.92%
2018/07/19	31	133.15	24	131.69	131.50	7	2,196	0.32%
2018/07/18	20	131.63	33	130.41	129.00	-13	2,201	-0.59%
2018/07/17	56	132.88	9	133.17	131.50	47	2,217	2.12%
2018/07/16	14	139.04	64	138.34	137.50	-50	2,225	-2.25%
2018/07/13	37	141.28	22	140.70	141.00	15	2,235	0.67%
2018/07/12	34	135.96	6	137.67	140.00	28	2,275	1.23%
2018/07/11	1	129.50	13	129.73	130.50	-12	2,314	-0.52%
2018/07/10	20	132.85	18	132.64	132.00	2	2,367	0.08%
2018/07/09	17	130.59	9	129.28	128.00	8	2,373	0.34%
2018/07/06	5	130.10	7	130.21	131.00	-2	2,391	-0.08%
2018/07/05	13	130.96	12	130.46	130.00	1	2,493	0.04%
2018/07/04	15	133.70	15	131.37	130.00	0	2,546	0.00%
2018/07/03	6	139.58	12	137.88	134.50	-6	2,558	-0.23%
2018/07/02	8	144.19	12	142.63	140.00	-4	2,629	-0.15%
2018/06/29	11	143.68	17	141.79	142.00	-6	2,632	-0.23%
2018/06/28	20	143.00	21	141.33	140.50	-1	2,625	-0.04%
2018/06/27	18	143.00	18	141.06	142.50	0	2,624	0.00%
2018/06/26	25	137.94	13	136.35	141.00	12	2,616	0.46%
2018/06/25	3	139.50	10	141.40	138.00	-7	2,611	-0.27%
2018/06/22	1	146.50	24	146.13	145.00	-23	2,588	-0.89%
2018/06/21	37	147.88	4	147.50	149.00	33	2,586	1.28%
2018/06/20	19	143.13	31	144.24	144.50	-12	2,600	-0.46%
2018/06/19	39	151.49	67	148.58	146.50	-28	2,584	-1.08%
2018/06/15	13	154.27	22	154.82	153.00	-9	2,573	-0.35%
2018/06/14	22	158.75	38	157.50	157.00	-16	2,560	-0.62%
2018/06/13	38	163.09	9	162.78	161.00	29	2,567	1.13%
2018/06/12	2	166.00	25	166.88	166.00	-23	2,564	-0.90%
2018/06/11	48	166.90	14	166.04	165.00	34	2,553	1.33%
2018/06/08	20	165.30	47	164.80	163.50	-27	2,548	-1.06%
2018/06/07	55	167.87	70	167.74	165.50	-15	2,558	-0.59%
2018/06/06	45	163.57	17	162.12	162.50	28	2,524	1.11%
2018/06/05	13	161.38	44	162.07	159.50	-31	2,564	-1.21%
2018/06/04	78	163.74	34	163.40	162.00	44	2,568	1.71%
2018/06/01	11	159.09	30	158.62	158.00	-19	2,574	-0.74%
2018/05/31	99	163.75	127	163.83	159.50	-28	2,599	-1.08%	大賣/
2018/05/30	135	158.36	45	156.94	159.50	90	2,540	3.54%	大買/
2018/05/29	21	154.98	13	156.15	153.50	8	2,486	0.32%
2018/05/28	54	159.89	237	158.22	159.50	-183	2,463	-7.43%	大賣/鉅額交易
2018/05/25	260	154.44	31	151.76	156.50	229	2,379	9.63%	大買/鉅額交易
2018/05/24	4	143.00	2	140.00	143.00	2	2,247	0.09%
2018/05/23	3	140.33	5	139.20	138.50	-2	2,264	-0.09%
2018/05/22	5	145.20	6	145.50	143.50	-1	2,303	-0.04%
2018/05/18	3	143.50	5.9	142.30	140.50	-2.9	2,339	-0.12%
2018/05/17	10	143.70	9	143.56	143.00	1	2,403	0.04%
2018/05/16	3	140.00	3	138.67	138.50	0	2,556	0.00%
2018/05/15	12	139.50	11	140.50	138.50	1	2,678	0.04%
2018/05/14	3	137.17	29	137.69	137.50	-26	2,713	-0.96%
2018/05/11	0	0.00	7.1	138.35	137.50	-7.1	2,750	-0.26%
2018/05/10	16	138.25	3	137.33	138.00	13	2,747	0.47%
2018/05/09	14	135.25	1	136.50	133.00	13	2,721	0.48%
2018/05/08	1	130.50	9	132.06	133.00	-8	2,722	-0.29%
2018/05/07	5	135.30	2	134.50	134.00	3	2,731	0.11%
2018/05/04	7	131.21	10	130.65	135.00	-3	2,724	-0.11%
2018/05/03	4	139.13	14	137.61	130.50	-10	2,693	-0.37%
2018/05/02	16	147.88	7	144.29	145.00	9	2,656	0.34%
2018/04/30	8	142.13	4	140.75	143.00	4	2,638	0.15%
2018/04/27	2	140.50	3	137.50	140.50	-1	2,627	-0.04%
2018/04/26	4	142.00	0	0.00	136.00	4	2,623	0.15%
2018/04/25	1	139.50	3	136.17	141.00	-2	2,599	-0.08%
2018/04/24	7	133.07	9	135.39	134.00	-2	2,587	-0.08%
2018/04/23	3	141.33	34	142.44	138.50	-31	2,606	-1.19%
2018/04/20	7	144.36	6	140.67	145.00	1	2,562	0.04%
2018/04/19	2	139.25	12	138.00	136.50	-10	2,509	-0.40%
2018/04/18	38	139.75	13	140.96	140.50	25	2,509	1.00%
2018/04/17	12	132.88	11	129.09	135.00	1	2,454	0.04%
2018/04/16	8	130.94	23	134.30	130.00	-15	2,409	-0.62%
2018/04/13	5	136.30	5	135.90	136.00	0	2,389	0.00%
2018/04/12	8	135.19	46	134.60	134.00	-38	2,453	-1.55%
2018/04/11	136	138.94	232	134.63	134.00	-96	2,462	-3.90%	大買/大賣/
2018/04/10	71	150.85	29	146.62	143.50	42	2,357	1.78%
2018/04/09	8	158.06	4	158.38	157.50	4	2,319	0.17%
2018/04/03	59	153.84	34	153.68	154.00	25	2,298	1.09%
2018/04/02	6	146.17	8	143.88	145.50	-2	2,236	-0.09%
2018/03/31	0	0.00	6	144.83	142.50	-6	2,249	-0.27%
2018/03/30	5	145.80	1	146.50	144.00	4	2,258	0.18%
2018/03/29	8	147.38	7	144.07	144.50	1	2,307	0.04%
2018/03/28	0	0.00	28	148.68	145.50	-28	2,310	-1.21%
2018/03/27	9	152.83	1	153.50	151.00	8	2,327	0.34%
2018/03/26	30	146.90	6	146.08	150.50	24	2,332	1.03%
2018/03/23	7	144.43	17	143.06	145.00	-10	2,371	-0.42%
2018/03/22	1	153.50	17	151.76	149.00	-16	2,366	-0.68%
2018/03/21	5	155.00	18	153.67	152.00	-13	2,393	-0.54%
2018/03/20	3	153.17	3	153.50	151.50	0	2,407	0.00%
2018/03/19	32	151.02	32	148.55	153.50	0	2,470	0.00%
2018/03/16	19	155.97	16	152.22	151.00	3	2,505	0.12%
2018/03/15	3	156.50	8	155.13	156.50	-5	2,563	-0.20%
2018/03/14	8	157.81	13	154.50	154.00	-5	2,626	-0.19%
2018/03/13	49	155.06	22	153.93	156.00	27	2,720	0.99%
2018/03/12	37	149.69	109	149.98	150.00	-72	2,817	-2.56%	大賣/
2018/03/09	33	150.89	68	146.33	145.00	-35	2,830	-1.24%
2018/03/08	24	154.85	183	152.80	153.00	-159	2,826	-5.63%	大賣/鉅額交易
2018/03/07	20	158.03	71	156.58	151.50	-51	2,915	-1.75%
2018/03/06	25	167.14	46	166.08	162.50	-21	2,908	-0.72%
2018/03/05	3	168.67	20	169.28	168.00	-17	2,937	-0.58%
2018/03/02	17	166.94	10	162.75	166.00	7	2,950	0.24%
2018/03/01	25	164.48	36	162.88	165.50	-11	3,029	-0.36%
2018/02/27	11	168.77	11	163.50	163.00	0	3,097	0.00%
2018/02/26	13	163.62	12	162.50	165.00	1	3,127	0.03%
2018/02/23	15	163.40	19	162.16	161.00	-4	3,161	-0.13%
2018/02/22	2	162.00	22	161.91	162.00	-20	3,147	-0.64%
2018/02/21	39	169.82	30	169.47	169.50	9	3,104	0.29%
2018/02/12	18	162.11	136	159.50	161.00	-118	3,074	-3.84%	大賣/鉅額交易
2018/02/09	40	158.01	45	157.86	157.50	-5	3,067	-0.16%
2018/02/08	85	169.78	220	171.70	165.50	-135	3,057	-4.42%	大賣/鉅額交易
2018/02/07	40	199.74	230	200.51	182.50	-190	2,890	-6.57%	大賣/鉅額交易
2018/02/06	28	205.71	77	204.89	198.00	-49	2,812	-1.74%
2018/02/05	68	211.22	117	203.80	220.00	-49	2,781	-1.76%	大賣/
2018/02/02	33	215.71	40	215.09	214.50	-7	2,812	-0.25%
2018/02/01	13	222.00	2	221.75	219.00	11	2,880	0.38%
2018/01/31	11	217.86	2	218.75	221.00	9	2,901	0.31%
2018/01/30	13	223.23	37	219.00	218.50	-24	2,914	-0.82%
2018/01/29	19	226.32	26	227.33	226.00	-7	2,920	-0.24%
2018/01/26	20	225.98	36	226.11	227.00	-16	2,939	-0.54%
2018/01/25	141	236.40	117	232.22	224.00	24	2,937	0.82%	大買/大賣/
2018/01/24	18	232.00	19	228.82	230.50	-1	2,902	-0.03%
2018/01/23	45	227.51	17	226.41	225.50	28	2,913	0.96%
2018/01/22	14	229.79	6	229.67	230.00	8	2,954	0.27%
2018/01/19	1	225.00	13	224.19	225.00	-12	2,967	-0.40%
2018/01/18	33	229.42	21	228.40	226.50	12	2,970	0.40%
2018/01/17	99	235.34	20	233.93	231.50	79	2,955	2.67%
2018/01/16	42	228.11	23	227.37	229.50	19	2,915	0.65%
2018/01/15	20	225.95	18	225.81	225.50	2	2,920	0.07%
2018/01/12	42	225.68	31	224.03	223.00	11	2,961	0.37%
2018/01/11	13	218.62	7	217.43	217.50	6	2,945	0.20%
2018/01/10	12	222.63	19	220.92	221.50	-7	2,956	-0.24%
2018/01/09	17	221.00	21	216.74	219.00	-4	2,951	-0.14%
2018/01/08	66	231.15	290	227.79	220.50	-224	2,921	-7.67%	大賣/鉅額交易
2018/01/05	38	245.22	6	243.25	244.50	32	2,843	1.13%
2018/01/04	5	238.80	9	236.67	239.50	-4	2,843	-0.14%
2018/01/03	36	237.75	5	237.10	238.00	31	2,879	1.08%
2018/01/02	30	229.18	8	224.19	232.00	22	2,861	0.77%