原相 (3227)-統一-南京券商分點個股進出

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
208.5
漲跌
▲5.5
漲幅
+2.71%
成交量
2,543張
產業
上櫃半導體類股
1044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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/11/21	0.1	207.00	0.1	209.00	208.50	0	6,565	0.00%
2024/11/20	3.1	205.61	4.1	206.43	203.00	-1	6,693	-0.01%
2024/11/19	3.1	202.20	1.6	202.55	203.50	1.5	6,792	0.02%
2024/11/18	1.2	202.80	37	201.69	200.00	-35.9	6,911	-0.52%
2024/11/15	5	204.40	20	204.48	201.00	-15	6,916	-0.22%
2024/11/14	0	0.00	0.1	209.00	209.00	-0.1	6,897	0.00%
2024/11/13	4	227.88	0	0.00	226.00	4	6,970	0.06%
2024/11/12	2	228.50	2	225.00	226.00	0	7,050	0.00%
2024/11/11	4	230.26	6.2	232.07	233.50	-2.2	7,247	-0.03%
2024/11/08	26.2	239.44	2.1	233.81	233.50	24.1	7,268	0.33%
2024/11/07	60.1	255.73	9.1	251.11	259.00	51	7,119	0.72%
2024/11/06	1.1	238.95	0.1	245.00	243.50	1	7,071	0.01%
2024/11/01	2	244.00	2	244.00	244.00	0	7,108	0.00%
2024/10/30	1	234.00	1	237.00	244.00	0	7,092	0.00%
2024/10/29	5.2	235.48	5	238.10	233.00	0.2	7,081	0.00%
2024/10/28	0	0.00	2	243.50	243.00	-2	7,036	-0.03%
2024/10/24	11	249.23	0	0.00	246.50	11	7,054	0.16%
2024/10/23	9	254.94	4.1	258.40	254.50	4.9	7,031	0.07%
2024/10/22	4	256.00	3	257.00	255.00	1	7,013	0.01%
2024/10/21	2	253.50	12	254.50	253.50	-10	6,998	-0.14%
2024/10/18	5.5	249.23	16	246.34	247.00	-10.5	6,990	-0.15%
2024/10/17	14	249.21	0	0.00	249.50	14	7,015	0.20%
2024/10/16	5	259.10	18	250.19	249.00	-13	7,022	-0.19%
2024/10/15	5	262.00	8	259.44	258.00	-3	6,943	-0.04%
2024/10/14	5	264.70	17	261.68	264.00	-12	6,921	-0.17%
2024/10/11	34	271.03	3.2	271.03	271.50	30.8	6,868	0.45%
2024/10/09	0	0.00	13	256.15	263.00	-13	6,782	-0.19%
2024/10/08	10.3	253.26	34	249.82	248.00	-23.7	6,681	-0.35%
2024/10/07	21.1	265.63	1	265.50	266.50	20.1	6,633	0.30%
2024/10/04	2	264.25	27	263.52	260.50	-25	6,618	-0.38%
2024/10/01	4	271.00	1	272.50	272.00	3	6,738	0.04%
2024/09/30	6	280.08	46	274.36	269.00	-40	6,581	-0.61%
2024/09/27	2	269.75	2	272.25	272.00	0	6,462	0.00%
2024/09/26	3	275.83	12.2	275.17	275.50	-9.2	6,366	-0.14%
2024/09/25	205	272.42	2.3	268.17	270.00	202.7	6,186	3.28%	大買/鉅額交易
2024/09/24	1.3	259.23	18	260.17	259.00	-16.7	5,942	-0.28%
2024/09/23	17.2	264.87	18	262.75	263.00	-0.8	5,892	-0.01%
2024/09/20	5	254.30	10.2	258.68	259.00	-5.2	5,770	-0.09%
2024/09/19	24	237.25	25	241.90	244.00	-1	5,331	-0.02%
2024/09/18	2	224.75	42.4	225.30	222.00	-40.4	5,145	-0.79%
2024/09/16	9	234.50	0	0.00	235.00	9	5,044	0.18%
2024/09/13	18.4	234.01	49.6	232.56	237.00	-31.2	5,052	-0.62%
2024/09/12	6.6	222.11	4	224.06	223.50	2.6	4,826	0.05%
2024/09/11	26	224.83	7	225.14	223.50	19	4,578	0.41%
2024/09/10	22.5	219.31	11	219.82	213.50	11.5	4,314	0.27%
2024/09/09	3	210.83	4	208.13	212.50	-1	4,058	-0.02%
2024/09/06	31	210.21	8	211.13	207.50	23	3,994	0.58%
2024/09/04	1	200.00	22	198.18	199.50	-21	3,846	-0.55%
2024/09/03	14	210.00	2	211.00	205.00	12	3,789	0.32%
2024/09/02	2	206.00	0	0.00	206.00	2	3,737	0.05%
2024/08/30	9	206.28	3	210.67	207.50	6	3,734	0.16%
2024/08/29	2.1	198.98	12	199.25	203.00	-9.9	3,663	-0.27%
2024/08/28	18	208.78	17	205.59	205.00	1	3,613	0.03%
2024/08/27	2	205.00	228	205.52	205.50	-226	3,660	-6.17%	大賣/鉅額交易
2024/08/26	8.2	209.16	3	210.50	206.00	5.2	3,697	0.14%
2024/08/23	12	210.83	7	211.71	212.00	5	3,758	0.13%
2024/08/22	2	215.00	8	212.50	212.50	-6	3,751	-0.16%
2024/08/21	5	205.40	18.1	205.49	204.50	-13.1	3,632	-0.36%
2024/08/20	47	200.98	31	200.77	199.00	16	3,516	0.46%
2024/08/19	12	195.00	11	193.05	194.00	1	3,462	0.03%
2024/08/16	5	194.80	4	197.88	194.50	1	3,568	0.03%
2024/08/15	0	0.00	14	196.00	196.00	-14	3,459	-0.40%
2024/08/14	1	183.50	2.5	184.20	182.50	-1.5	3,324	-0.05%
2024/08/13	56	183.40	8	179.44	182.00	48	3,288	1.46%
2024/08/12	6	175.25	4	174.00	175.50	2	3,132	0.06%
2024/08/09	1	166.00	0.1	163.50	163.50	0.9	3,094	0.03%
2024/08/08	0.1	162.00	10	156.50	159.50	-9.9	3,076	-0.32%
2024/08/07	0	0.00	1	154.50	154.50	-1	3,039	-0.03%
2024/08/06	10	151.50	10	142.00	146.00	0	3,037	0.00%
2024/08/05	2	149.50	0.3	149.00	149.00	1.7	3,006	0.06%
2024/08/01	0	0.00	1.2	173.42	171.00	-1.2	2,955	-0.04%
2024/07/31	0	0.00	0.1	165.46	163.00	-0.1	2,931	0.00%
2024/07/30	1	165.00	0	0.00	165.00	1	2,939	0.03%
2024/07/29	0	0.00	5.4	163.97	162.50	-5.4	2,912	-0.18%
2024/07/26	1	169.50	2	166.50	167.50	-1	2,896	-0.03%
2024/07/22	15	169.77	5	170.00	172.00	10	2,898	0.34%
2024/07/19	0	0.00	5	172.00	174.50	-5	2,863	-0.17%
2024/07/18	11	169.82	1	171.00	173.00	10	2,837	0.35%
2024/07/17	1.5	179.92	15.5	178.60	178.00	-14	2,792	-0.50%
2024/07/16	35.1	183.21	4	183.00	184.00	31.1	2,753	1.13%
2024/07/15	0.2	180.50	3	181.33	179.50	-2.8	2,726	-0.10%
2024/07/12	1.3	180.23	10	178.00	179.00	-8.7	2,695	-0.32%
2024/07/11	104.3	183.18	0	0.00	180.50	104.3	2,674	3.90%	大買/鉅額交易
2024/07/10	20	182.23	11	179.73	179.50	9	2,667	0.34%
2024/07/09	34	181.66	25	180.42	179.00	9	2,653	0.34%
2024/07/08	6.2	183.38	6	186.08	184.50	0.2	2,573	0.01%
2024/07/05	28.1	185.77	13.5	181.98	188.00	14.6	2,510	0.58%
2024/07/04	1	173.50	0	0.00	173.00	1	2,331	0.04%
2024/07/03	1	174.00	1.1	174.33	174.00	-0.1	2,310	-0.01%
2024/07/02	0	167.50	2	170.00	170.00	-2	2,240	-0.09%
2024/07/01	1.5	171.16	1	168.00	168.00	0.5	2,225	0.02%
2024/06/28	12.2	172.05	0	0.00	170.00	12.2	2,202	0.55%
2024/06/27	3	170.33	10	173.40	172.00	-7	2,179	-0.32%
2024/06/26	101	168.53	2	168.00	169.50	99	2,107	4.70%	大買/
2024/06/25	0	0.00	0.1	166.00	167.50	-0.1	2,089	0.00%
2024/06/24	0.1	162.75	0	0.00	161.50	0.1	2,071	0.00%
2024/06/21	5	170.50	1	166.00	165.00	4	2,059	0.19%
2024/06/20	11	174.00	16	174.22	174.50	-5	1,990	-0.25%
2024/06/19	0	0.00	1	168.50	166.00	-1	1,907	-0.05%
2024/06/18	2	167.25	0	0.00	166.00	2	1,983	0.10%
2024/06/17	1	169.00	2	169.50	169.00	-1	1,990	-0.05%
2024/06/14	2	167.50	6	169.33	167.50	-4	1,973	-0.20%
2024/06/13	0	0.00	1	168.00	169.00	-1	1,966	-0.05%
2024/06/12	0	0.00	1	165.50	165.50	-1	1,938	-0.05%
2024/06/11	0	0.00	1	163.50	163.50	-1	1,949	-0.05%
2024/06/05	2	161.25	0.4	161.00	160.50	1.7	1,971	0.08%
2024/06/04	1	164.00	0	0.00	162.00	1	1,992	0.05%
2024/06/03	1	162.00	3	165.00	164.50	-2	2,024	-0.10%
2024/05/31	12	168.13	9	164.39	163.50	3	2,027	0.15%
2024/05/30	9.4	168.28	6	170.17	171.50	3.4	1,962	0.17%
2024/05/29	2	169.75	3.4	168.62	169.00	-1.4	1,914	-0.07%
2024/05/28	3.4	164.85	2	165.50	165.50	1.4	1,826	0.08%
2024/05/27	1	160.50	1	161.50	163.00	0	1,823	0.00%
2024/05/23	5	166.50	4.6	160.46	159.00	0.5	2,212	0.02%
2024/05/22	7	164.07	8.6	166.26	166.50	-1.6	2,167	-0.07%
2024/05/20	3	160.00	3.2	160.44	159.00	-0.2	2,114	-0.01%
2024/05/17	7.6	161.20	9	160.56	159.50	-1.5	2,114	-0.07%
2024/05/16	5	159.90	1	158.00	157.50	4	2,104	0.19%
2024/05/15	6	158.42	6	159.50	160.00	0	2,109	0.00%
2024/05/10	18	160.86	19	154.37	153.50	-1	2,102	-0.05%
2024/05/07	0	0.00	0	155.00	155.00	0	2,089	0.00%
2024/05/03	0	0.00	1	158.50	158.00	-1	2,091	-0.05%
2024/04/24	0.2	153.50	0	150.00	152.50	0.2	2,261	0.01%
2024/04/19	1	145.99	2	145.00	146.00	-1	2,330	-0.04%
2024/04/17	3	149.17	1	150.50	150.50	2	2,363	0.08%
2024/04/16	0	148.50	0.2	146.50	146.50	-0.2	2,361	-0.01%
2024/04/12	0	0.00	1	160.00	159.50	-1	2,336	-0.04%
2024/04/09	0	0.00	3	156.50	155.50	-3	2,303	-0.13%
2024/03/29	1	155.00	3	154.83	155.50	-2	2,342	-0.09%
2024/03/22	0	0.00	1	162.00	159.50	-1	2,313	-0.04%
2024/03/21	5	161.60	5	164.60	161.00	0	2,302	0.00%
2024/03/19	2	155.25	1	156.00	155.50	1	2,257	0.04%
2024/03/15	1	152.50	0	0.00	151.50	1	2,329	0.04%
2024/03/14	1.1	153.50	6	152.08	153.00	-4.9	2,336	-0.21%
2024/03/13	2	158.00	5	158.20	156.00	-3	2,330	-0.13%
2024/03/12	1	158.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	0	0.00	5	156.50	157.00	-5	2,318	-0.22%
2024/03/08	1.2	158.67	11	158.95	156.50	-9.8	2,334	-0.42%
2024/03/07	3	166.17	5	163.00	160.50	-2	2,319	-0.09%
2024/03/06	4	168.13	3	167.00	167.00	1	2,296	0.04%
2024/03/05	0	0.00	2	168.75	170.00	-2	2,372	-0.08%
2024/03/04	3	172.00	2.3	170.65	169.00	0.7	2,502	0.03%
2024/03/01	16.5	171.03	0	0.00	169.00	16.5	2,501	0.66%
2024/02/29	1	172.00	5	172.50	171.00	-4	2,525	-0.16%
2024/02/27	18	174.53	4.3	180.35	173.50	13.7	2,556	0.54%
2024/02/26	12	178.29	12.3	176.56	179.50	-0.3	2,541	-0.01%
2024/02/23	0	0.00	10	165.00	165.00	-10	2,392	-0.42%
2024/02/22	27.2	165.21	1	169.50	163.00	26.2	2,462	1.06%
2024/02/21	5.3	167.05	5	166.80	166.50	0.3	2,540	0.01%
2024/02/20	4.1	164.98	0	0.00	164.50	4.1	2,553	0.16%
2024/02/19	0.2	167.00	0	166.00	165.50	0.2	2,552	0.01%
2024/02/16	1	161.50	3	165.33	165.00	-2	2,540	-0.08%
2024/02/15	0	0.00	1	160.00	160.00	-1	2,486	-0.04%
2024/02/02	1	158.50	1	158.50	157.00	0	2,547	0.00%
2024/02/01	1.2	158.67	0	0.00	158.50	1.2	2,753	0.04%
2024/01/30	0	0.00	1	161.00	161.50	-1	2,884	-0.03%
2024/01/29	0.1	157.25	0	0.00	158.50	0.1	2,877	0.00%
2024/01/25	0.1	157.00	0	0.00	156.50	0.1	2,876	0.00%
2024/01/24	2	158.52	1	163.00	158.00	1	2,867	0.04%
2024/01/23	1.1	162.89	2	161.25	163.00	-0.9	2,849	-0.03%
2024/01/22	0.2	158.14	2	161.00	161.50	-1.8	2,819	-0.06%
2024/01/19	0.1	154.00	0	0.00	155.00	0.1	2,730	0.00%
2024/01/18	0	0.00	1	150.00	150.50	-1	2,701	-0.04%
2024/01/16	2	154.25	3	154.33	154.50	-1	2,692	-0.04%
2024/01/12	4	150.00	0	0.00	148.50	4	2,662	0.15%
2024/01/11	12	148.79	0	0.00	148.50	12	2,661	0.45%
2024/01/02	0	150.00	0	0.00	150.50	0	2,731	0.00%
2023/12/28	1	154.00	0	0.00	153.50	1	2,720	0.04%
2023/12/25	1	150.50	0	0.00	150.50	1	2,675	0.04%
2023/12/19	1	150.50	5	150.50	151.00	-4	2,651	-0.15%
2023/12/18	2	152.25	0	0.00	152.50	2	2,650	0.08%
2023/12/15	1	157.00	22	155.59	153.50	-21	2,654	-0.79%
2023/12/14	3	160.83	1	158.50	158.50	2	2,635	0.08%
2023/12/13	2	161.50	2	162.50	161.50	0	2,617	0.00%
2023/12/12	0	0.00	1	162.50	162.00	-1	2,590	-0.04%
2023/12/11	0	0.00	1	159.00	157.50	-1	2,560	-0.04%
2023/12/08	2	157.00	0	0.00	156.00	2	2,558	0.08%
2023/12/06	2	157.50	14	157.86	157.00	-12	2,585	-0.46%
2023/12/05	1	158.50	11	160.05	160.00	-10	2,587	-0.39%
2023/12/04	1	161.00	0	0.00	160.00	1	2,576	0.04%
2023/12/01	1	163.00	0	0.00	161.00	1	2,568	0.04%
2023/11/30	6	163.33	1	170.00	161.50	5	2,570	0.19%
2023/11/29	0	0.00	3	167.00	170.00	-3	2,494	-0.12%
2023/11/28	2	160.00	0	0.00	159.50	2	2,373	0.08%
2023/11/27	0	0.00	1	159.00	160.00	-1	2,361	-0.04%
2023/11/24	2	163.25	2	164.50	162.50	0	2,330	0.00%
2023/11/23	2	164.25	6	164.08	163.50	-4	2,295	-0.17%
2023/11/22	5	160.40	16	160.78	162.50	-11	2,258	-0.49%
2023/11/21	12	151.71	3	152.17	152.50	9	2,134	0.42%
2023/11/20	3	147.83	8	149.38	148.00	-5	2,060	-0.24%
2023/11/17	4	143.00	1	142.00	143.50	3	1,900	0.16%
2023/11/15	3	139.33	1	141.50	137.50	2	1,809	0.11%
2023/11/14	2	140.00	1.2	140.42	140.50	0.8	1,775	0.05%
2023/11/13	3	138.50	1	139.50	138.00	2	1,744	0.11%
2023/11/10	1	137.50	2	139.00	139.00	-1	1,696	-0.06%
2023/11/09	3.4	137.29	3	138.50	139.00	0.4	1,655	0.02%
2023/11/08	1	138.50	4	135.00	138.00	-3	1,450	-0.21%
2023/11/06	3	126.67	3.1	126.35	127.00	-0.1	1,329	-0.01%
2023/11/03	2	129.00	0.3	130.00	127.50	1.7	1,328	0.13%
2023/11/02	1	131.00	1.1	130.56	131.50	-0.1	1,332	-0.01%
2023/11/01	1.4	130.00	0	0.00	129.50	1.4	1,334	0.11%
2023/10/27	0	0.00	0.5	126.84	126.50	-0.5	1,354	-0.04%
2023/10/26	0.5	131.50	0	0.00	128.00	0.5	1,379	0.04%
2023/10/25	0	0.00	1	133.00	133.00	-1	1,396	-0.07%
2023/10/24	1	132.50	22	131.98	132.50	-21	1,414	-1.48%
2023/10/23	22	132.00	0	0.00	130.00	22	1,510	1.46%
2023/10/20	0	0.00	3.3	133.86	134.50	-3.3	1,741	-0.19%
2023/10/19	0.3	131.00	0	0.00	132.50	0.3	1,770	0.02%
2023/10/18	1	131.50	2	129.00	133.00	-1	1,775	-0.06%
2023/10/17	2	131.00	1	133.00	130.00	1	1,798	0.06%
2023/10/13	0	0.00	1	129.00	129.00	-1	1,794	-0.06%
2023/10/12	0	126.50	4	125.75	127.50	-4	1,816	-0.22%
2023/10/06	0	0.00	1	123.00	122.50	-1	1,800	-0.06%
2023/10/05	1	121.50	0	0.00	123.00	1	1,804	0.06%
2023/10/04	0	0.00	1	121.00	121.00	-1	1,804	-0.06%
2023/10/03	1	123.00	0	0.00	123.50	1	1,801	0.06%
2023/09/26	0	0.00	1	121.50	121.00	-1	1,796	-0.06%
2023/09/22	1	121.50	0	0.00	122.00	1	1,795	0.06%
2023/09/21	1	121.00	0	0.00	122.00	1	1,790	0.06%
2023/09/20	2	125.25	1	127.00	124.00	1	1,784	0.06%
2023/09/19	3	127.00	4	127.50	125.00	-1	1,774	-0.06%
2023/09/18	3	131.17	1.3	129.50	129.50	1.7	1,756	0.10%
2023/09/15	3	130.83	4	131.38	132.00	-1	1,741	-0.06%
2023/09/14	3	130.33	6	129.92	130.50	-3	1,728	-0.17%
2023/09/13	1.3	130.28	4	128.50	128.00	-2.7	1,710	-0.16%
2023/09/12	13	129.62	1	129.50	129.50	12	1,703	0.70%
2023/09/08	2	127.75	0.2	129.00	127.00	1.8	1,646	0.11%
2023/09/07	0.2	126.50	3	126.50	127.50	-2.8	1,622	-0.17%
2023/09/06	2	125.50	0.2	125.00	125.50	1.8	1,605	0.11%
2023/09/05	5.2	126.71	1	126.50	126.50	4.2	1,591	0.26%
2023/09/04	4	123.75	2	124.00	125.00	2	1,563	0.13%
2023/09/01	1	126.00	3	125.83	125.50	-2	1,544	-0.13%
2023/08/31	3	125.67	2	125.50	127.50	1	1,511	0.07%
2023/08/30	1	124.00	0.3	124.32	123.50	0.7	1,484	0.05%
2023/08/29	0.3	124.00	0	0.00	124.00	0.3	1,461	0.02%
2023/08/28	2	124.50	5	125.80	125.50	-3	1,423	-0.21%
2023/08/25	1	119.50	0	0.00	120.00	1	1,335	0.07%
2023/08/24	2	119.50	1	118.00	120.00	1	1,296	0.08%
2023/08/23	0	0.00	1	116.00	116.00	-1	1,268	-0.08%
2023/08/18	0	0.00	1	115.00	113.50	-1	1,256	-0.08%
2023/08/16	2	110.00	0	0.00	111.00	2	1,246	0.16%
2023/08/11	2	111.00	10	112.60	110.50	-8	1,237	-0.65%
2023/08/10	8	112.50	0	0.00	113.00	8	1,225	0.65%
2023/08/09	1	114.00	0	0.00	116.50	1	1,222	0.08%
2023/08/08	0	0.00	1	117.00	115.50	-1	1,228	-0.08%
2023/08/07	0	114.50	0	0.00	114.50	0	1,213	0.00%
2023/08/02	3	112.50	2	112.50	111.00	1	1,206	0.08%
2023/08/01	2	117.25	0	0.00	115.00	2	1,183	0.17%
2023/07/28	0	0.00	2	118.50	119.00	-2	1,134	-0.18%
2023/07/27	3	117.50	10	118.50	117.00	-7	1,096	-0.64%
2023/07/26	11	117.00	2	121.50	117.00	9	1,062	0.85%
2023/07/25	4	133.00	0.6	130.50	125.50	3.4	953	0.35%
2023/07/24	1	118.50	2	129.00	129.00	-1	701	-0.14%
2023/07/21	1.6	115.96	7.4	115.86	117.50	-5.8	645	-0.90%
2023/07/20	7.4	116.50	1	117.50	118.00	6.4	622	1.03%
2023/07/19	1	110.00	2	112.00	111.50	-1	553	-0.18%
2023/07/18	3	109.83	0	0.00	110.00	3	536	0.56%
2023/07/17	1	113.00	5	115.40	117.00	-4	508	-0.79%
2023/07/14	0	0.00	1	112.00	113.00	-1	468	-0.21%
2023/07/13	0	109.50	0	0.00	109.00	0	452	0.00%
2023/07/12	1	109.50	0	0.00	108.00	1	447	0.22%
2023/06/29	0	0.00	1	109.50	110.00	-1	465	-0.21%
2023/06/27	1	108.00	0	0.00	108.00	1	466	0.21%
2023/06/21	2	112.25	0	112.00	112.00	2	468	0.43%
2023/06/19	3	114.00	1	114.00	113.50	2	472	0.42%
2023/06/16	0	0.00	1	115.00	114.50	-1	469	-0.21%
2023/06/15	2	112.50	1	113.00	113.00	1	463	0.22%
2023/06/08	1	111.50	0	113.50	111.00	1	475	0.21%
2023/06/07	0	114.00	0	0.00	114.50	0	479	0.00%
2023/06/06	1	112.00	0	0.00	112.50	1	489	0.20%
2023/06/05	0	0.00	0	113.50	112.50	0	519	0.00%
2023/06/01	0	0.00	1	113.00	113.00	-1	517	-0.19%
2023/05/31	1	111.00	0	0.00	110.00	1	513	0.19%
2023/05/29	1	110.50	0	0.00	111.00	1	513	0.19%
2023/05/26	2	107.50	0	0.00	108.50	2	508	0.39%
2023/05/25	0	0.00	0	109.50	108.50	0	509	0.00%
2023/05/23	1	108.50	0.1	109.46	109.00	0.9	518	0.17%
2023/05/19	1	107.00	0	0.00	106.50	1	515	0.19%
2023/05/18	0	105.50	0	0.00	107.50	0	521	0.00%
2023/05/17	0.1	104.00	0	0.00	105.50	0.1	524	0.02%
2023/05/11	0	0.00	0.5	103.01	105.50	-0.5	502	-0.10%
2023/05/10	0.5	105.50	0	0.00	105.50	0.5	507	0.10%
2023/05/09	2	104.75	1	105.00	105.00	1	509	0.20%
2023/05/03	0	0.00	0	104.00	104.00	0	643	0.00%
2023/05/02	0	104.50	0	0.00	104.00	0	650	0.00%
2023/04/26	2	101.00	0	0.00	102.00	2	651	0.31%
2023/04/25	0.3	105.00	1	102.50	101.50	-0.7	648	-0.11%
2023/04/21	0	105.00	0	0.00	105.50	0	641	0.00%
2023/04/20	1	107.50	1	106.50	106.50	0	635	0.00%
2023/04/19	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/18	0	0.00	0.1	111.00	109.00	-0.1	632	-0.01%
2023/04/14	1.1	108.96	0	0.00	109.50	1.1	632	0.17%
2023/04/12	3	111.67	2	111.75	111.50	1	627	0.16%
2023/04/11	1	110.00	0	0.00	109.50	1	616	0.16%
2023/04/06	1	106.50	2	109.25	109.50	-1	613	-0.16%
2023/03/31	0	0.00	1	108.00	108.00	-1	608	-0.16%
2023/03/30	0	0.00	2	106.00	107.00	-2	607	-0.33%
2023/03/29	2	106.00	0	0.00	106.00	2	606	0.33%
2023/03/28	1	107.00	0	0.00	106.00	1	614	0.16%
2023/03/27	1	108.50	0	0.00	108.00	1	625	0.16%
2023/03/24	1	109.00	1	110.00	110.00	0	621	0.00%
2023/03/23	1	108.00	1	109.00	109.00	0	615	0.00%
2023/03/22	1	108.50	1	108.50	108.50	0	615	0.00%
2023/03/16	1	106.50	0	0.00	105.00	1	609	0.16%
2023/03/10	1	111.50	0.4	111.54	111.00	0.6	642	0.10%
2023/03/09	2.4	115.37	1.9	116.20	115.00	0.5	645	0.07%
2023/03/08	0.9	113.52	3	115.17	116.50	-2.1	629	-0.33%
2023/03/07	1	111.00	0	0.00	111.00	1	594	0.17%
2023/03/06	1	110.50	0	0.00	110.50	1	591	0.17%
2023/03/02	1	108.50	0	0.00	108.50	1	598	0.17%
2023/02/24	0	0.00	0.4	110.50	111.00	-0.4	595	-0.07%
2023/02/22	3	108.33	1	109.00	109.50	2	592	0.34%
2023/02/21	1	110.50	0	111.00	110.50	1	590	0.17%
2023/02/20	0.4	111.12	0	0.00	111.50	0.4	588	0.07%
2023/02/09	0	0.00	0.1	110.00	110.00	-0.1	578	-0.02%
2023/02/08	0.1	109.00	0	0.00	111.50	0.1	576	0.02%
2023/02/07	0	0.00	2	109.50	110.50	-2	564	-0.35%
2023/02/06	2	109.50	0	0.00	110.50	2	560	0.36%
2023/02/03	0	0.00	2	112.50	113.50	-2	553	-0.36%
2023/02/02	0	111.50	28.5	112.74	111.50	-28.5	529	-5.38%
2023/02/01	28.4	109.43	0	0.00	109.50	28.4	464	6.11%
2023/01/31	0.1	100.00	0	0.00	99.60	0.1	424	0.01%
2022/12/29	0	0.00	1	94.70	95.40	-1	410	-0.24%
2022/12/28	1	93.50	0	0.00	92.30	1	413	0.24%
2022/12/20	0.1	99.70	0.4	99.00	98.50	-0.3	428	-0.08%
2022/12/19	0.4	101.00	0	0.00	102.00	0.4	425	0.10%
2022/12/13	1	96.60	1	97.40	96.70	0	409	0.00%
2022/12/06	0	0.00	1.5	100.67	99.70	-1.5	396	-0.38%
2022/12/01	2.4	96.02	6	96.13	97.70	-3.6	370	-0.97%
2022/11/24	0	0.00	6	94.93	95.70	-6	375	-1.60%
2022/11/23	0	0.00	10	93.54	93.80	-10	364	-2.74%
2022/11/21	2	93.50	2	94.00	93.60	0	360	0.00%
2022/11/18	1	93.00	0	0.00	93.00	1	359	0.28%
2022/11/14	0	0.00	1	89.40	89.70	-1	354	-0.28%
2022/11/09	0	0.00	1	86.00	88.10	-1	355	-0.28%
2022/11/08	1	84.50	1	85.00	84.50	0	358	0.00%
2022/11/04	0	0.00	1	82.80	83.60	-1	367	-0.27%
2022/11/03	0.1	82.60	1	82.60	82.70	-0.9	374	-0.24%
2022/11/02	2.1	81.85	0	0.00	82.20	2.1	375	0.56%
2022/10/31	0	0.00	1	81.30	80.70	-1	375	-0.27%
2022/10/27	0.3	79.65	1	79.30	79.80	-0.7	382	-0.18%
2022/10/24	1	80.10	0	0.00	79.60	1	400	0.25%
2022/10/17	0.1	80.70	0	0.00	81.00	0.1	419	0.02%
2022/10/13	2	82.80	0	0.00	79.50	2	431	0.46%
2022/09/29	0	0.00	1	83.90	86.10	-1	507	-0.20%
2022/09/28	1	82.30	0	0.00	81.70	1	507	0.20%
2022/09/27	0	0.00	1	86.60	86.60	-1	506	-0.20%
2022/09/16	0	0.00	1	91.60	91.60	-1	548	-0.18%
2022/09/14	1	92.10	0	0.00	94.00	1	560	0.18%
2022/09/13	1	93.80	1.1	94.62	93.50	-0.1	563	-0.02%
2022/09/12	0	0.00	0.1	93.80	93.80	-0.1	570	-0.01%
2022/09/08	0.2	91.70	0	0.00	93.40	0.2	578	0.03%
2022/09/06	1	90.30	0	0.00	90.20	1	576	0.17%
2022/09/01	0.5	94.10	1	94.00	93.60	-0.5	570	-0.09%
2022/08/16	0	0.00	1	93.60	93.30	-1	555	-0.18%
2022/08/15	1	92.60	0	0.00	94.00	1	551	0.18%
2022/08/08	2	91.20	1	91.50	91.10	1	524	0.19%
2022/07/26	0.2	91.93	0	0.00	89.30	0.2	523	0.04%
2022/07/20	2	89.90	0	0.00	90.00	2	525	0.38%
2022/07/18	0	0.00	1	86.90	87.00	-1	542	-0.18%
2022/07/15	1	93.50	2	93.20	94.50	-1	522	-0.19%
2022/07/14	0.2	91.00	0	0.00	93.20	0.2	503	0.03%
2022/07/07	0.1	91.50	0	0.00	91.30	0.1	496	0.02%
2022/07/06	1	90.00	0	0.00	89.00	1	492	0.20%
2022/06/28	0	0.00	0.3	102.94	101.00	-0.3	519	-0.07%
2022/06/27	0.3	103.00	0	0.00	104.50	0.3	516	0.07%
2022/06/23	1	96.30	4	95.95	96.30	-3	500	-0.60%
2022/06/16	0	0.00	5.3	108.05	107.50	-5.3	484	-1.08%
2022/06/07	0	118.00	0	0.00	117.00	0	496	0.00%
2022/06/02	0	0.00	1	119.50	119.00	-1	508	-0.20%
2022/06/01	1	119.50	0	0.00	121.00	1	513	0.19%
2022/05/31	1.3	114.56	0	0.00	116.00	1.3	510	0.25%
2022/05/30	0.3	114.79	0	0.00	114.50	0.3	512	0.05%
2022/05/26	1	110.00	0	0.00	110.00	1	520	0.19%
2022/05/06	0	0.00	0.1	116.00	116.00	-0.1	562	-0.01%
2022/04/29	1	116.00	0	0.00	116.00	1	566	0.18%
2022/04/28	1	115.50	0	0.00	116.00	1	569	0.18%
2022/04/25	1	118.00	0	0.00	116.50	1	577	0.17%
2022/04/20	0.1	129.00	0	0.00	129.00	0.1	574	0.02%
2022/04/15	3	128.33	2	128.75	129.00	1	588	0.17%
2022/04/14	2	133.25	0	0.00	132.50	2	586	0.34%
2022/04/13	1	133.50	1	133.50	133.50	0	590	0.00%
2022/04/12	2	133.00	0	0.00	134.00	2	595	0.34%
2022/04/11	1	132.50	1	133.50	133.00	0	600	0.00%
2022/04/08	2	133.25	0	0.00	134.00	2	610	0.33%
2022/04/07	3	137.00	1	135.50	135.00	2	613	0.33%
2022/04/06	3	139.67	0	0.00	139.50	3	605	0.50%
2022/04/01	0	144.50	1	145.50	143.50	-1	605	-0.17%
2022/03/23	0	0.00	1	143.50	141.00	-1	595	-0.17%
2022/03/22	0	0.00	5	140.50	141.00	-5	598	-0.84%
2022/03/21	1	139.00	0	0.00	139.00	1	593	0.17%
2022/03/10	0	0.00	1	138.50	137.50	-1	624	-0.16%
2022/03/09	1	135.00	0	0.00	136.00	1	633	0.16%
2022/03/08	1	133.50	0	0.00	134.00	1	639	0.16%
2022/03/07	3	139.00	0	0.00	138.00	3	633	0.47%
2022/03/04	0	0.00	6	140.75	141.00	-6	629	-0.95%
2022/03/03	1	138.50	0	0.00	138.50	1	631	0.16%
2022/03/01	0	0.00	1	137.00	136.50	-1	638	-0.16%
2022/02/25	4	134.50	4	135.25	134.00	0	638	0.00%
2022/02/22	0.1	139.00	0	0.00	137.50	0.1	670	0.01%
2022/02/17	1	138.50	0	0.00	139.50	1	701	0.14%
2022/02/16	5.1	139.40	2	139.50	139.50	3.1	715	0.43%
2022/02/14	1	139.50	0	0.00	140.50	1	718	0.14%
2022/02/10	0	0.00	1	143.00	143.00	-1	821	-0.12%
2022/02/09	0	0.00	3	144.00	145.00	-3	828	-0.36%
2022/02/08	0	0.00	1	142.00	142.00	-1	858	-0.12%
2022/02/07	0	0.00	2	141.00	141.00	-2	882	-0.23%
2022/01/26	1	136.00	1	138.00	137.50	0	893	0.00%
2022/01/24	3	138.00	2	138.00	139.00	1	952	0.10%
2022/01/21	6	140.75	0	0.00	140.50	6	969	0.62%
2022/01/20	1	143.00	2	145.75	143.00	-1	973	-0.10%
2022/01/18	2	142.50	2	144.00	143.50	0	1,003	0.00%
2022/01/17	0	0.00	1	138.00	138.50	-1	1,013	-0.10%
2022/01/13	4	140.50	0	0.00	141.00	4	1,032	0.39%
2022/01/12	0	0.00	1	142.50	142.00	-1	1,029	-0.10%
2022/01/11	3.4	143.44	0	0.00	143.00	3.4	1,033	0.33%
2022/01/10	0	0.00	1	144.50	145.00	-1	1,024	-0.10%
2022/01/07	1	147.50	0	0.00	146.00	1	1,030	0.10%
2022/01/06	3	148.33	1	147.50	148.00	2	1,021	0.20%
2022/01/05	2	149.25	0	0.00	149.00	2	1,024	0.20%
2022/01/04	1	150.50	1	152.00	150.50	0	1,027	0.00%
2022/01/03	3	153.00	0	0.00	153.00	3	1,028	0.29%
2021/12/30	0	0.00	3	152.50	152.00	-3	1,020	-0.29%
2021/12/28	0	0.00	1	150.50	150.00	-1	1,028	-0.10%
2021/12/16	0	0.00	1	149.50	149.50	-1	1,101	-0.09%
2021/12/15	1.1	146.45	1	146.00	146.00	0.1	1,096	0.01%
2021/12/14	1	147.00	0	0.00	145.50	1	1,102	0.09%
2021/12/09	0	0.00	2	150.00	149.50	-2	1,106	-0.18%
2021/12/08	1.1	149.53	1	150.50	150.50	0.1	1,103	0.01%
2021/12/03	6	155.00	0	0.00	155.00	6	1,110	0.54%
2021/12/02	0	0.00	3	155.00	152.00	-3	1,117	-0.27%
2021/11/30	1	153.50	0	0.00	153.50	1	1,131	0.09%
2021/11/29	2	147.25	1	152.50	152.00	1	1,160	0.09%
2021/11/26	3	151.50	2	151.25	151.50	1	1,175	0.09%
2021/11/25	1	154.50	0	0.00	156.00	1	1,186	0.08%
2021/11/23	4	156.75	0	0.00	155.50	4	1,280	0.31%
2021/11/22	2	159.50	2	159.50	159.50	0	1,292	0.00%
2021/11/19	2	156.25	1	159.00	156.50	1	1,315	0.08%
2021/11/17	0	0.00	1	154.00	155.00	-1	1,341	-0.07%
2021/11/16	4	152.00	3	154.00	152.00	1	1,382	0.07%
2021/11/15	2	152.50	2	152.75	153.50	0	1,419	0.00%
2021/11/11	1	149.00	16	149.00	148.50	-15	1,460	-1.03%
2021/11/10	5	148.50	3	147.83	148.00	2	1,487	0.13%
2021/11/09	14	150.00	5.2	149.54	150.50	8.8	1,504	0.58%
2021/11/08	0.2	159.00	2	161.00	160.50	-1.8	1,491	-0.12%
2021/11/05	3	160.83	4	164.00	160.50	-1	1,668	-0.06%
2021/11/04	0	0.00	0.1	161.50	161.50	-0.1	1,679	-0.01%
2021/11/02	4	158.50	4	158.50	154.50	0	1,782	0.00%
2021/10/29	2	159.00	0	0.00	157.50	2	1,909	0.10%
2021/10/28	1	158.50	1	158.00	158.00	0	1,919	0.00%
2021/10/27	0	0.00	1	157.00	158.50	-1	1,968	-0.05%
2021/10/26	3	157.67	6	157.08	155.00	-3	2,022	-0.15%
2021/10/25	5	154.90	1	154.00	154.00	4	2,071	0.19%
2021/10/22	3.1	154.26	4	154.75	156.50	-0.9	2,209	-0.04%
2021/10/21	5	152.00	0	0.00	149.50	5	2,374	0.21%
2021/10/15	2	146.75	5	146.90	146.50	-3	2,979	-0.10%
2021/10/14	2	142.25	1	142.00	142.00	1	3,038	0.03%
2021/10/13	2	143.50	0	0.00	143.00	2	3,070	0.07%
2021/10/12	1	145.50	1	146.50	145.00	0	3,113	0.00%
2021/10/06	0	0.00	0.1	147.00	146.50	-0.1	3,757	0.00%
2021/10/04	0	0.00	3	143.83	144.00	-3	3,842	-0.08%
2021/10/01	1	150.00	0	0.00	150.00	1	3,909	0.03%
2021/09/29	5	154.40	1	153.00	153.50	4	4,086	0.10%
2021/09/28	1	158.00	0	0.00	158.00	1	4,254	0.02%
2021/09/23	0	0.00	1	156.00	157.00	-1	4,435	-0.02%
2021/09/22	1	154.50	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0.1	156.50	1	158.00	157.50	-0.9	4,503	-0.02%
2021/09/15	0	0.00	1	153.00	152.50	-1	4,518	-0.02%
2021/09/14	0	0.00	1	156.50	156.50	-1	4,533	-0.02%
2021/09/10	1	157.50	1	159.00	158.00	0	4,568	0.00%
2021/09/09	0	0.00	1	157.50	158.00	-1	4,600	-0.02%
2021/09/08	2	154.75	1	157.96	153.50	1	4,634	0.02%
2021/09/07	4	156.00	0	0.00	156.50	4	4,637	0.09%
2021/09/06	7.1	161.70	6	160.33	159.50	1.1	4,643	0.02%
2021/09/03	1.1	163.10	1.1	164.00	164.00	0	4,717	0.00%
2021/09/02	8.1	164.14	8	166.25	163.50	0.1	4,742	0.00%
2021/09/01	4.2	165.48	4	161.50	165.50	0.2	4,761	0.00%
2021/08/31	8.1	161.00	6	161.50	161.50	2.1	4,756	0.04%
2021/08/30	8.1	164.63	11	164.91	162.50	-3	4,839	-0.06%
2021/08/27	4.1	157.52	9	159.17	159.50	-5	4,791	-0.10%
2021/08/26	10	159.85	6	160.25	158.50	4	4,791	0.08%
2021/08/25	0	0.00	7	158.57	162.00	-7	4,789	-0.15%
2021/08/24	10	155.50	7	155.50	155.00	3	4,776	0.06%
2021/08/23	2	156.75	8	156.75	157.00	-6	4,773	-0.13%
2021/08/20	12	151.79	7	152.36	150.00	5	4,761	0.11%
2021/08/19	10.1	155.55	3	155.33	153.00	7.1	4,725	0.15%
2021/08/18	2.1	160.26	2	160.75	162.00	0.1	4,698	0.00%
2021/08/17	4	157.88	3	163.50	157.50	1	4,704	0.02%
2021/08/16	7	159.21	1	161.50	161.50	6	4,685	0.13%
2021/08/13	4	162.25	7	162.43	160.50	-3	4,662	-0.06%
2021/08/12	12	163.33	2	164.00	163.50	10	4,634	0.22%
2021/08/11	12	169.17	13	167.62	166.00	-1	4,601	-0.02%
2021/08/10	2.1	181.56	19	182.26	181.50	-17	4,460	-0.38%
2021/08/09	4.1	182.23	102	181.44	181.00	-97.9	4,497	-2.18%	大賣/
2021/08/06	1	187.00	30	188.83	187.50	-29	4,465	-0.65%
2021/08/05	16	191.84	4	189.50	192.50	12	4,457	0.27%
2021/08/04	6	192.92	174	193.63	190.00	-168	4,490	-3.74%	大賣/鉅額交易
2021/08/03	1.3	196.30	1	196.00	196.50	0.3	4,435	0.01%
2021/08/02	141	194.83	71	197.08	197.00	70	4,441	1.58%	大買/
2021/07/30	10	199.20	218	195.45	194.50	-208	4,416	-4.71%	大賣/鉅額交易
2021/07/29	114	198.48	173	197.23	202.50	-59	4,376	-1.35%	大買/大賣/
2021/07/28	157	201.46	9	194.00	197.50	148	4,335	3.41%	大買/鉅額交易
2021/07/27	153	215.59	29.1	213.69	209.00	123.9	4,246	2.92%	大買/鉅額交易
2021/07/26	157	215.11	91	209.14	215.50	66	4,134	1.60%	大買/
2021/07/23	47	200.47	17	203.35	199.50	30	3,922	0.76%
2021/07/22	63	203.48	20	203.60	205.50	43	3,932	1.09%
2021/07/21	55	198.12	1	198.50	193.50	54	3,849	1.40%
2021/07/20	6	194.17	21	193.98	194.00	-15	3,806	-0.39%
2021/07/19	1	193.49	25	193.30	193.50	-24	3,792	-0.63%
2021/07/16	34.1	196.47	2	196.75	195.00	32.1	3,819	0.84%
2021/07/15	26	199.56	58	195.44	196.50	-32	3,807	-0.84%
2021/07/14	12.1	207.91	5	211.10	208.50	7.1	3,696	0.19%
2021/07/13	105	214.67	33	215.44	212.50	72	3,530	2.04%	大買/
2021/07/12	0	0.00	4	203.00	205.00	-4	3,272	-0.12%
2021/07/09	7.1	201.06	0	0.00	200.50	7.1	3,256	0.22%
2021/07/08	6	204.50	0	0.00	202.00	6	3,291	0.18%
2021/07/07	6	204.67	169	200.20	200.50	-163	3,279	-4.97%	大賣/鉅額交易
2021/07/06	6	207.92	17	209.12	207.00	-11	3,331	-0.33%
2021/07/05	51.7	207.26	15	208.50	209.50	36.7	3,431	1.07%
2021/07/02	67	199.78	5	200.10	200.50	62	3,435	1.80%
2021/07/01	95.3	200.76	25.3	198.25	201.50	70	3,445	2.03%
2021/06/28	1	195.00	3	195.83	195.00	-2	3,885	-0.05%
2021/06/25	1.1	192.55	9	193.50	192.50	-7.9	3,921	-0.20%
2021/06/24	0	0.00	1	193.00	192.50	-1	4,110	-0.02%
2021/06/21	6	191.83	1	191.50	191.50	5	4,143	0.12%
2021/06/18	17	195.56	6.1	197.74	195.00	10.9	4,129	0.26%
2021/06/17	0.1	196.50	2	193.75	197.50	-1.9	4,103	-0.05%
2021/06/16	3	192.00	3	195.50	192.00	0	4,070	0.00%
2021/06/15	1	192.50	3	193.67	195.00	-2	4,060	-0.05%
2021/06/11	8	197.06	8	200.19	194.00	0	4,060	0.00%
2021/06/10	1	195.00	1.1	196.36	195.50	-0.1	4,016	0.00%
2021/06/09	5.1	193.43	5	192.90	193.00	0.1	3,989	0.00%
2021/06/07	9	191.06	5	194.10	190.50	4	3,946	0.10%
2021/06/04	3	186.83	1	186.50	188.50	2	3,849	0.05%
2021/06/02	2	186.50	1	186.00	184.50	1	3,848	0.03%
2021/06/01	2	187.00	2	186.75	187.00	0	3,837	0.00%
2021/05/31	3	183.50	3	184.17	184.00	0	3,829	0.00%
2021/05/28	3	183.00	3	183.50	183.00	0	3,836	0.00%
2021/05/26	2	180.00	2	179.00	180.00	0	3,833	0.00%
2021/05/25	2	179.00	2	177.00	179.00	0	3,830	0.00%
2021/05/21	33	174.12	3	174.00	173.00	30	3,816	0.79%
2021/05/20	1	169.00	30	171.00	171.00	-29	3,837	-0.76%
2021/05/19	1	170.50	1	168.50	170.50	0	3,846	0.00%
2021/05/18	2	166.50	1	165.00	172.00	1	3,853	0.03%
2021/05/17	2	162.50	3	164.17	159.00	-1	3,877	-0.03%
2021/05/14	4	176.13	1	177.00	173.00	3	3,897	0.08%
2021/05/13	2	173.25	1	172.00	175.50	1	3,886	0.03%
2021/05/12	5	172.00	7	172.00	171.00	-2	3,866	-0.05%
2021/05/11	1	173.00	7.1	180.24	175.00	-6.1	3,794	-0.16%
2021/05/10	2	184.50	2	191.00	184.50	0	3,752	0.00%
2021/05/07	6	185.92	3	184.67	190.00	3	3,760	0.08%
2021/05/06	0	0.00	3	181.67	183.00	-3	3,782	-0.08%
2021/05/04	2	181.50	4	184.00	185.50	-2	3,883	-0.05%
2021/05/03	5	189.20	0	0.00	187.50	5	3,847	0.13%
2021/04/29	9	197.11	4	203.50	196.50	5	3,820	0.13%
2021/04/28	5	202.70	3	203.33	203.50	2	3,785	0.05%
2021/04/27	4	200.75	3	199.33	200.50	1	3,749	0.03%
2021/04/26	8	196.38	3	196.83	197.50	5	3,724	0.13%
2021/04/23	1	195.50	9	195.33	196.00	-8	3,751	-0.21%
2021/04/22	1	192.00	4	191.00	189.00	-3	4,020	-0.07%
2021/04/21	2	198.00	0	0.00	196.50	2	4,101	0.05%
2021/04/20	1	197.00	5	198.50	197.50	-4	4,091	-0.10%
2021/04/19	5	197.90	6	197.75	197.00	-1	4,102	-0.02%
2021/04/16	8	193.94	2	196.25	196.00	6	4,119	0.15%
2021/04/14	3	186.00	8	186.69	189.50	-5	4,104	-0.12%
2021/04/13	8	194.25	2	193.75	190.50	6	4,085	0.15%
2021/04/12	8	198.56	5	201.60	197.00	3	4,058	0.07%
2021/04/09	11	210.41	40	205.69	203.00	-29	3,959	-0.73%
2021/04/08	5	207.90	10	208.40	206.50	-5	3,835	-0.13%
2021/04/07	21	202.50	2	202.75	203.00	19	3,670	0.52%
2021/04/06	5.1	201.36	31.2	202.46	198.00	-26.1	3,618	-0.72%
2021/04/01	4	203.63	23	204.48	203.00	-19	3,501	-0.54%
2021/03/31	71.3	206.36	19.2	205.66	204.50	52.1	3,413	1.53%
2021/03/30	6	195.58	2	195.00	194.50	4	3,070	0.13%
2021/03/29	2	193.00	4	194.00	193.00	-2	3,008	-0.07%
2021/03/26	1	186.50	88	185.40	189.50	-87	2,844	-3.06%
2021/03/25	1	180.50	2	181.25	181.50	-1	2,814	-0.04%
2021/03/19	12	179.13	1	179.50	179.00	11	2,933	0.38%
2021/03/18	3	182.00	1	182.50	182.00	2	2,944	0.07%
2021/03/17	40	183.06	4	184.50	182.50	36	2,997	1.20%
2021/03/16	0	0.00	52	183.47	184.50	-52	3,079	-1.69%
2021/03/15	0	0.00	48	180.24	179.50	-48	3,132	-1.53%
2021/03/12	0	0.00	62	180.24	179.00	-62	3,175	-1.95%
2021/03/10	50	175.10	0	0.00	174.00	50	3,290	1.52%
2021/03/09	10.1	173.02	0	0.00	173.50	10.1	3,637	0.28%
2021/03/08	22	178.77	12	180.17	178.50	10	3,731	0.27%
2021/03/05	45	178.20	0	0.00	178.00	45	3,776	1.19%
2021/03/04	15	178.67	1	178.00	178.00	14	3,858	0.36%
2021/03/03	41	179.06	1	180.00	180.00	40	3,917	1.02%
2021/03/02	19	181.32	10	183.55	180.50	9	4,035	0.22%
2021/02/26	0	0.00	10	182.00	183.00	-10	4,054	-0.25%
2021/02/25	1	182.00	0	0.00	181.50	1	4,078	0.02%
2021/02/24	20	181.75	0	0.00	181.50	20	4,120	0.49%
2021/02/23	1	184.50	0	0.00	184.00	1	4,156	0.02%
2021/02/22	3	185.17	24	184.46	186.00	-21	4,219	-0.50%
2021/02/19	22	181.55	20	183.00	183.00	2	4,377	0.05%
2021/02/18	10	183.00	31	184.66	183.50	-21	4,412	-0.48%
2021/02/17	37	182.18	0	0.00	181.00	37	4,540	0.81%
2021/02/05	12	184.04	1	193.00	183.00	11	4,559	0.24%
2021/02/03	0	0.00	1	190.50	192.50	-1	4,673	-0.02%
2021/02/02	1	188.00	50	187.50	187.50	-49	4,894	-1.00%
2021/02/01	31	183.13	21	182.60	185.00	10	5,281	0.19%
2021/01/29	21	188.36	32	193.19	186.50	-11	5,550	-0.20%
2021/01/28	31	191.45	1.4	191.57	190.50	29.6	5,547	0.53%
2021/01/27	1	196.00	18	195.58	195.50	-17	5,554	-0.31%
2021/01/26	36	191.07	106	193.92	191.50	-70	5,478	-1.28%	大賣/
2021/01/25	5	189.50	2	190.50	191.50	3	5,431	0.06%
2021/01/22	26	190.42	4	190.50	191.50	22	5,414	0.41%
2021/01/21	10	186.50	10	187.00	186.50	0	5,382	0.00%
2021/01/20	13.1	188.75	2	196.00	188.50	11.1	5,348	0.21%
2021/01/19	23	195.46	23	198.22	195.50	0	5,296	0.00%
2021/01/18	34.1	193.20	30	196.10	196.50	4.1	5,247	0.08%
2021/01/15	99.1	200.98	96.2	201.43	193.50	2.9	5,192	0.06%
2021/01/14	79.4	199.99	3	197.50	200.50	76.4	4,878	1.57%
2021/01/13	1	190.50	19	191.61	192.50	-18	4,755	-0.38%
2021/01/12	22	190.32	26	190.67	188.50	-4	4,737	-0.08%
2021/01/11	10	190.00	40	192.63	193.50	-30	4,711	-0.64%
2021/01/08	1	190.00	23	188.07	188.00	-22	4,687	-0.47%
2021/01/07	11	188.50	1	189.00	189.00	10	4,682	0.21%
2021/01/06	1	190.50	6	191.92	189.00	-5	4,662	-0.11%
2021/01/05	25	195.36	42	197.15	195.50	-17	4,630	-0.37%
2021/01/04	3	195.83	36	196.28	196.50	-33	4,603	-0.72%
2020/12/31	24	193.02	0	0.00	192.00	24	4,568	0.53%
2020/12/30	1	188.50	0	0.00	188.00	1	4,524	0.02%
2020/12/29	0	0.00	2	187.25	187.00	-2	4,544	-0.04%
2020/12/28	1	188.50	0	0.00	188.50	1	4,589	0.02%
2020/12/23	0	0.00	1	186.00	190.00	-1	4,613	-0.02%
2020/12/22	42	188.55	3	187.17	185.50	39	4,670	0.84%
2020/12/21	1	186.00	1	183.00	185.50	0	4,670	0.00%
2020/12/18	0	0.00	1	189.00	188.50	-1	4,658	-0.02%
2020/12/17	1	192.00	0	0.00	191.00	1	4,672	0.02%
2020/12/16	1	192.00	2	194.25	192.00	-1	4,675	-0.02%
2020/12/15	43	194.51	10	194.50	191.50	33	4,676	0.71%
2020/12/14	12	199.42	2	198.00	198.00	10	4,654	0.21%
2020/12/11	4	199.25	6	197.17	197.50	-2	4,687	-0.04%
2020/12/10	4	204.25	4	204.50	200.50	0	4,673	0.00%
2020/12/09	1	202.50	3.1	201.84	206.00	-2	4,644	-0.04%
2020/12/08	6.1	199.93	10	199.25	199.00	-4	4,599	-0.09%
2020/12/07	2	198.50	82	200.22	197.50	-80	4,645	-1.72%
2020/12/04	3	202.67	45	201.56	200.00	-42	4,630	-0.91%
2020/12/03	44	207.06	48	209.54	202.50	-4	4,654	-0.09%
2020/12/02	36	202.39	5	202.90	206.00	31	4,502	0.69%
2020/12/01	2	197.75	1	199.00	197.00	1	4,396	0.02%
2020/11/30	23	199.33	20	199.40	197.50	3	4,370	0.07%
2020/11/27	32	199.25	3	200.83	203.00	29	4,311	0.67%
2020/11/26	68	201.13	27	199.70	197.50	41	4,256	0.96%
2020/11/25	2	198.00	4	193.00	196.00	-2	4,144	-0.05%
2020/11/24	2	198.00	5	196.80	196.00	-3	4,132	-0.07%
2020/11/20	1	194.50	33	194.23	197.00	-32	4,203	-0.76%
2020/11/19	0	0.00	21	194.38	194.00	-21	4,203	-0.50%
2020/11/18	104	203.72	43	201.72	198.50	61	4,179	1.46%	大買/
2020/11/17	5	199.50	10	199.95	199.50	-5	4,057	-0.12%
2020/11/16	13	204.12	7	201.93	202.50	6	4,147	0.14%
2020/11/13	1	195.00	1	194.00	197.00	0	4,055	0.00%
2020/11/12	0	0.00	15	196.90	198.50	-15	4,031	-0.37%
2020/11/11	10	198.85	25	198.84	199.50	-15	3,999	-0.38%
2020/11/10	15	198.87	22	203.30	196.50	-7	3,938	-0.18%
2020/11/09	40	200.89	99	204.38	207.00	-59	3,756	-1.57%
2020/11/06	18	190.39	168	188.61	190.00	-150	3,415	-4.39%	大賣/鉅額交易
2020/11/05	43	179.56	0	0.00	179.50	43	3,234	1.33%
2020/11/04	16	177.81	17	179.41	182.00	-1	3,318	-0.03%
2020/11/02	3	168.17	1	167.50	168.50	2	3,431	0.06%
2020/10/30	2	172.25	1	173.00	170.00	1	3,534	0.03%
2020/10/29	2	171.00	3	171.17	174.50	-1	3,618	-0.03%
2020/10/27	0	0.00	8	172.38	172.50	-8	3,743	-0.21%
2020/10/23	0	0.00	0.1	177.00	177.00	-0.1	3,988	0.00%
2020/10/21	90	177.83	1	177.50	177.50	89	4,250	2.09%
2020/10/20	20	175.00	0	0.00	175.00	20	4,385	0.46%
2020/10/19	4	177.75	4	175.50	176.00	0	4,474	0.00%
2020/10/16	0	0.00	1	176.50	175.50	-1	4,547	-0.02%
2020/10/15	29	179.50	0	0.00	179.00	29	4,687	0.62%
2020/10/14	18	181.69	0	0.00	181.00	18	4,771	0.38%
2020/10/13	46	181.16	0	0.00	183.50	46	4,859	0.95%
2020/10/12	21	181.86	1	180.50	183.00	20	4,940	0.40%
2020/10/08	13	181.50	1	181.00	181.00	12	5,042	0.24%
2020/10/07	2	183.00	1	183.00	183.00	1	5,215	0.02%
2020/10/06	15	183.20	0	0.00	184.00	15	5,460	0.27%
2020/10/05	1	182.50	1	181.50	182.50	0	5,846	0.00%
2020/09/30	0	0.00	2	176.50	178.00	-2	6,292	-0.03%
2020/09/29	1	173.50	1	173.50	174.00	0	6,603	0.00%
2020/09/28	2	173.00	0	0.00	173.00	2	7,163	0.03%
2020/09/25	9	167.83	92	164.81	168.50	-83	7,507	-1.11%
2020/09/24	16	172.97	0	0.00	171.50	16	7,579	0.21%
2020/09/23	10	175.00	10	178.00	176.00	0	7,699	0.00%
2020/09/22	37	176.55	38	176.13	175.50	-1	7,759	-0.01%
2020/09/21	40	182.75	13	182.27	181.00	27	7,953	0.34%
2020/09/18	26	181.31	1	180.50	181.00	25	7,951	0.31%
2020/09/17	1	182.00	0	0.00	181.00	1	7,955	0.01%
2020/09/16	3	183.00	1	183.00	181.50	2	7,981	0.03%
2020/09/14	26	181.04	2	180.50	183.50	24	8,004	0.30%
2020/09/11	2	175.50	2	177.50	178.50	0	7,961	0.00%
2020/09/10	2	178.50	14	182.50	176.00	-12	7,941	-0.15%
2020/09/09	1	175.00	8	174.50	179.00	-7	7,880	-0.09%
2020/09/08	18	177.50	5	176.00	175.00	13	7,905	0.16%
2020/09/07	6	181.50	60	180.56	177.50	-54	7,867	-0.69%
2020/09/04	13	172.50	0	0.00	172.50	13	7,730	0.17%
2020/09/03	1	177.50	0	0.00	175.00	1	7,755	0.01%
2020/09/02	0	0.00	5	175.50	176.00	-5	7,863	-0.06%
2020/08/31	10	174.00	20	174.50	172.50	-10	7,949	-0.13%
2020/08/28	0	0.00	25	174.50	175.50	-25	7,972	-0.31%
2020/08/27	5	175.50	6	173.25	173.50	-1	8,040	-0.01%
2020/08/26	4	179.13	0	0.00	178.00	4	8,069	0.05%
2020/08/25	3	173.50	8	174.13	175.50	-5	8,035	-0.06%
2020/08/24	4	171.75	2	171.50	171.00	2	8,030	0.02%
2020/08/21	52	169.68	3	168.83	170.50	49	8,172	0.60%
2020/08/20	14	164.25	13	167.69	164.50	1	8,358	0.01%
2020/08/19	11	180.50	70	178.57	177.50	-59	8,239	-0.72%
2020/08/18	55	183.45	5	184.00	182.00	50	8,213	0.61%
2020/08/17	18	188.75	43	191.92	187.50	-25	8,219	-0.30%
2020/08/14	49	188.26	8	184.69	190.00	41	8,224	0.50%
2020/08/13	0	0.00	2	186.50	185.00	-2	8,176	-0.02%
2020/08/12	4	189.13	1	190.50	191.00	3	8,153	0.04%
2020/08/11	6	191.58	3	187.83	189.00	3	8,144	0.04%
2020/08/10	11	195.59	8	194.63	194.50	3	8,084	0.04%
2020/08/07	1	209.50	23	205.24	204.50	-22	8,041	-0.27%
2020/08/06	2	208.50	7	210.43	209.00	-5	8,049	-0.06%
2020/08/05	1	205.50	10	208.15	207.50	-9	8,057	-0.11%
2020/08/04	7	200.21	6	203.00	207.50	1	8,098	0.01%
2020/08/03	8	198.88	21	197.81	196.00	-13	8,098	-0.16%
2020/07/31	36	196.22	2	198.75	200.00	34	8,085	0.42%
2020/07/30	6	193.75	14	196.89	193.50	-8	8,078	-0.10%
2020/07/29	60	191.93	12	190.67	191.00	48	8,060	0.60%
2020/07/28	17	203.88	27	201.30	198.00	-10	7,969	-0.13%
2020/07/27	18	206.25	7	203.21	208.00	11	7,873	0.14%
2020/07/24	31	204.97	58	205.47	201.00	-27	7,888	-0.34%
2020/07/23	13	208.38	25	207.76	207.50	-12	7,860	-0.15%
2020/07/22	12	209.79	7	211.93	214.00	5	7,962	0.06%
2020/07/21	27	210.85	30	211.13	212.00	-3	7,963	-0.04%
2020/07/20	5	201.40	25	200.12	202.00	-20	7,859	-0.25%
2020/07/17	27	207.54	17	205.15	207.50	10	7,866	0.13%
2020/07/16	25	213.18	2	213.25	210.50	23	7,890	0.29%
2020/07/15	2	218.00	2	222.00	218.00	0	7,843	0.00%
2020/07/14	28	216.52	24	218.31	216.50	4	7,891	0.05%
2020/07/13	41	235.29	35	234.99	226.50	6	7,831	0.08%
2020/07/10	18	229.03	19	226.55	228.00	-1	7,919	-0.01%
2020/07/09	28	233.63	69	229.51	223.00	-41	7,626	-0.54%
2020/07/08	38	215.46	21	218.64	223.00	17	7,200	0.24%
2020/07/07	20	202.73	73	206.75	203.00	-53	6,943	-0.76%
2020/07/06	22	189.95	13	188.58	193.50	9	6,487	0.14%
2020/07/03	24	176.15	32	175.81	176.00	-8	6,292	-0.13%
2020/07/02	5	173.40	5	175.10	177.00	0	6,363	0.00%
2020/07/01	43	171.50	2	171.25	171.00	41	6,471	0.63%
2020/06/30	10	170.10	5	170.50	169.50	5	6,555	0.08%
2020/06/29	30	163.33	0	0.00	163.00	30	6,455	0.46%
2020/06/24	0	0.00	2	163.50	162.00	-2	6,563	-0.03%
2020/06/23	1	165.00	0	0.00	163.50	1	6,741	0.01%
2020/06/22	1	164.00	4	162.50	165.50	-3	6,907	-0.04%
2020/06/19	2	161.25	0	0.00	160.50	2	7,070	0.03%
2020/06/18	0	0.00	2	162.00	162.50	-2	7,224	-0.03%
2020/06/17	1	162.50	0	0.00	161.00	1	7,337	0.01%
2020/06/16	1	161.00	2	161.50	162.50	-1	7,602	-0.01%
2020/06/15	3	159.83	6	158.50	159.00	-3	7,849	-0.04%
2020/06/12	1	161.50	1	162.50	163.00	0	8,021	0.00%
2020/06/11	19	170.29	32	167.70	164.50	-13	8,269	-0.16%
2020/06/10	2	167.50	8	168.19	168.00	-6	8,405	-0.07%
2020/06/09	10	172.55	25	170.14	167.00	-15	8,689	-0.17%
2020/06/08	1	169.50	13	170.88	170.00	-12	8,816	-0.14%
2020/06/05	26	171.42	4	171.13	170.00	22	8,975	0.25%
2020/06/04	3	168.50	3	169.00	168.50	0	9,089	0.00%
2020/06/03	18	171.00	3	172.33	170.00	15	9,222	0.16%
2020/06/02	7	168.50	7	168.50	170.50	0	9,236	0.00%
2020/06/01	2	168.00	0	0.00	167.00	2	9,286	0.02%
2020/05/29	32	164.97	39	164.18	163.50	-7	9,401	-0.07%
2020/05/28	28	169.38	19	170.76	165.00	9	9,706	0.09%
2020/05/27	2	172.00	9	170.89	172.00	-7	9,732	-0.07%
2020/05/26	7	163.43	0	0.00	162.50	7	9,646	0.07%
2020/05/25	4	160.38	2	161.00	163.00	2	9,910	0.02%
2020/05/22	2	165.50	2	165.50	162.50	0	9,976	0.00%
2020/05/21	10	164.75	4	163.50	167.00	6	10,027	0.06%
2020/05/20	3	161.83	0	0.00	161.50	3	10,196	0.03%
2020/05/19	1	164.00	1	163.50	163.50	0	10,423	0.00%
2020/05/18	1	160.50	3	162.50	161.00	-2	10,524	-0.02%
2020/05/15	1	158.50	3	162.17	162.00	-2	10,640	-0.02%
2020/05/14	1	161.50	5	160.90	160.00	-4	10,697	-0.04%
2020/05/13	5	165.80	10	164.35	166.00	-5	10,812	-0.05%
2020/05/12	7	165.00	8	164.69	162.50	-1	10,887	-0.01%
2020/05/11	35	167.94	26	168.44	167.00	9	11,005	0.08%
2020/05/08	8	174.75	3	176.33	173.00	5	11,154	0.04%
2020/05/07	4	176.50	4	176.88	178.00	0	11,331	0.00%
2020/05/06	7	177.50	3	174.33	174.00	4	11,760	0.03%
2020/05/05	4	174.63	22	172.86	177.00	-18	12,033	-0.15%
2020/05/04	5	171.90	33	171.68	171.00	-28	12,053	-0.23%
2020/04/30	11	176.95	2	177.25	176.50	9	12,076	0.07%
2020/04/29	6	178.42	5	178.40	176.50	1	12,135	0.01%
2020/04/28	44	179.36	56	178.12	176.50	-12	12,103	-0.10%
2020/04/27	132	177.42	17.2	176.94	176.50	114.8	12,143	0.95%	大買/鉅額交易
2020/04/24	9	172.50	24	171.42	170.50	-15	12,006	-0.12%
2020/04/23	3	168.67	4	169.38	168.00	-1	11,982	-0.01%
2020/04/22	32.2	166.58	24	167.73	168.50	8.2	12,040	0.07%
2020/04/21	17	168.21	4	166.50	167.00	13	12,209	0.11%
2020/04/20	6	172.17	3	171.83	172.00	3	12,178	0.02%
2020/04/17	22	174.68	21	172.83	171.00	1	12,366	0.01%
2020/04/16	7	171.21	11	172.59	173.00	-4	12,427	-0.03%
2020/04/15	70	175.46	67	173.34	171.50	3	12,649	0.02%
2020/04/14	38	165.46	2	166.75	167.50	36	12,389	0.29%
2020/04/13	4	164.50	66	163.73	162.50	-62	12,499	-0.50%
2020/04/10	29	162.90	20	163.35	164.50	9	12,689	0.07%
2020/04/09	4	170.50	11	169.00	161.50	-7	12,681	-0.06%
2020/04/08	10	165.70	18	167.97	165.50	-8	12,615	-0.06%
2020/04/07	13	165.65	37	165.47	163.50	-24	12,484	-0.19%
2020/04/06	36	153.69	11	150.09	156.50	25	12,354	0.20%
2020/04/01	34	142.57	11	142.64	142.50	23	12,210	0.19%
2020/03/31	8	140.69	2.1	141.24	140.50	5.9	12,093	0.05%
2020/03/30	16	132.28	16	134.06	139.00	0	12,111	0.00%
2020/03/27	8.1	143.07	38	145.39	137.50	-29.9	11,996	-0.25%
2020/03/26	13	139.38	113	142.15	143.50	-100	11,858	-0.84%	大賣/
2020/03/25	49	140.60	121	139.57	142.00	-72	11,724	-0.61%	大賣/
2020/03/24	31	127.63	53	127.15	129.50	-22	11,536	-0.19%
2020/03/23	5	118.00	1	116.50	118.00	4	11,437	0.03%
2020/03/20	9	125.39	38	126.79	124.00	-29	11,386	-0.25%
2020/03/19	73	127.44	215	120.38	118.50	-142	11,162	-1.27%	大賣/鉅額交易
2020/03/18	8	134.31	25	134.52	131.50	-17	11,027	-0.15%
2020/03/17	65	140.42	68	143.09	144.50	-3	11,023	-0.03%
2020/03/16	7	152.07	37	157.46	145.00	-30	10,948	-0.27%
2020/03/13	42	154.14	7	146.57	159.50	35	11,028	0.32%
2020/03/12	5	165.40	16	163.81	156.00	-11	11,073	-0.10%
2020/03/11	11	183.00	8	183.31	173.00	3	10,977	0.03%
2020/03/10	6	186.83	2	180.00	188.50	4	10,884	0.04%
2020/03/09	25	195.60	52	193.05	179.00	-27	10,720	-0.25%
2020/03/06	4	199.13	20	198.50	198.00	-16	10,598	-0.15%
2020/03/05	3	198.67	13	198.65	198.00	-10	10,541	-0.09%
2020/03/04	50	197.67	79	194.47	196.00	-29	10,485	-0.28%
2020/03/03	23	205.13	74	205.07	200.50	-51	10,335	-0.49%
2020/03/02	104	190.72	82	192.17	197.00	22	10,192	0.22%	大買/
2020/02/27	28	193.64	34	191.34	186.50	-6	10,125	-0.06%
2020/02/26	42	197.95	110	197.75	191.00	-68	10,115	-0.67%	大賣/
2020/02/25	33	192.71	36	192.36	194.50	-3	9,915	-0.03%
2020/02/24	14	192.04	204	192.23	192.00	-190	9,880	-1.92%	大賣/鉅額交易
2020/02/21	35	191.51	43	191.91	190.50	-8	9,949	-0.08%
2020/02/20	50	198.39	62	196.91	198.00	-12	9,838	-0.12%
2020/02/19	32	188.73	39	188.10	192.00	-7	9,718	-0.07%
2020/02/18	14	192.46	80	194.42	187.50	-66	10,056	-0.66%
2020/02/17	28	192.50	22	194.07	196.00	6	9,920	0.06%
2020/02/14	76	192.40	62	193.23	193.50	14	9,866	0.14%
2020/02/13	22	193.39	25	191.00	187.50	-3	9,732	-0.03%
2020/02/12	7	189.21	47	189.63	190.00	-40	9,612	-0.42%
2020/02/11	56	180.51	23	180.24	187.50	33	9,444	0.35%
2020/02/10	84	177.68	73	177.60	175.00	11	9,300	0.12%
2020/02/07	104	175.44	72	178.92	176.50	32	9,054	0.35%	大買/
2020/02/06	149	168.05	65	168.05	170.50	84	8,653	0.97%	大買/
2020/02/05	5	157.20	36	158.63	159.00	-31	8,389	-0.37%
2020/02/04	42	157.58	1	158.50	157.00	41	8,343	0.49%
2020/02/03	10	157.60	41	154.34	158.00	-31	8,266	-0.37%
2020/01/31	37	160.80	5	160.70	161.50	32	8,165	0.39%
2020/01/30	3	160.33	71	158.57	156.50	-68	8,085	-0.84%
2020/01/20	0	0.00	5	167.60	168.50	-5	7,950	-0.06%
2020/01/17	10	165.00	2	164.00	166.00	8	7,948	0.10%
2020/01/16	81	166.68	61	163.28	163.50	20	7,928	0.25%
2020/01/15	12	171.17	31	167.60	166.50	-19	7,850	-0.24%
2020/01/14	21	164.62	21	164.36	165.00	0	7,621	0.00%
2020/01/13	11	164.50	81	164.44	163.50	-70	7,628	-0.92%
2020/01/10	76	163.61	18	161.94	163.00	58	7,661	0.76%
2020/01/09	28	158.39	71	160.07	162.00	-43	7,450	-0.58%
2020/01/08	13	153.12	70	152.29	150.00	-57	7,173	-0.79%
2020/01/07	46	153.97	19	153.34	154.50	27	7,157	0.38%
2020/01/06	5	150.60	43	153.08	153.00	-38	6,931	-0.55%
2020/01/03	32	150.47	2	149.00	148.00	30	6,669	0.45%
2020/01/02	0	0.00	4	149.00	151.50	-4	6,625	-0.06%
2019/12/31	4	150.00	9	148.67	148.00	-5	6,660	-0.08%
2019/12/30	1	152.50	25	151.96	150.00	-24	6,641	-0.36%
2019/12/27	15	150.93	28	149.82	151.50	-13	6,568	-0.20%
2019/12/26	33	147.56	0	0.00	148.00	33	6,466	0.51%
2019/12/25	23	149.00	21	149.45	150.50	2	6,419	0.03%
2019/12/24	8	145.31	0	0.00	145.50	8	6,309	0.13%
2019/12/23	0	0.00	13	144.31	145.00	-13	6,306	-0.21%
2019/12/20	13	144.31	10	143.15	141.50	3	6,265	0.05%
2019/12/19	9	147.11	23	147.15	145.50	-14	6,223	-0.22%
2019/12/18	21	149.12	16	147.25	146.50	5	6,211	0.08%
2019/12/17	14	151.96	61	152.16	150.00	-47	6,195	-0.76%
2019/12/16	63	149.90	38	150.53	152.00	25	6,149	0.41%
2019/12/13	43	149.06	1	149.00	149.50	42	6,192	0.68%
2019/12/12	53	152.15	28	152.09	153.00	25	6,202	0.40%
2019/12/11	32	147.48	8	149.69	151.00	24	6,046	0.40%
2019/12/10	6	143.50	17	143.85	144.00	-11	5,872	-0.19%
2019/12/09	22	139.93	77	141.28	141.50	-55	5,655	-0.97%
2019/12/06	39	134.23	42	134.04	132.00	-3	5,328	-0.06%
2019/12/05	3	132.50	4	133.50	134.00	-1	5,285	-0.02%
2019/12/04	0	0.00	17	129.35	130.00	-17	5,399	-0.31%
2019/12/03	25	129.80	16	129.81	130.00	9	5,390	0.17%
2019/12/02	8	130.06	7	130.79	132.50	1	5,339	0.02%
2019/11/29	2	132.50	25	131.32	130.00	-23	5,346	-0.43%
2019/11/28	29	134.88	15	134.23	134.50	14	5,320	0.26%
2019/11/27	15	137.83	13	137.73	135.50	2	5,299	0.04%
2019/11/26	118	132.32	10	133.20	135.00	108	5,090	2.12%	大買/鉅額交易
2019/11/25	27	132.72	11	131.18	130.00	16	4,963	0.32%
2019/11/22	12	130.88	5	129.90	131.00	7	4,821	0.15%
2019/11/21	1	124.50	28	125.00	127.50	-27	4,795	-0.56%
2019/11/20	8	130.81	24	129.96	125.50	-16	4,804	-0.33%
2019/11/19	7	131.57	13	131.08	131.00	-6	4,652	-0.13%
2019/11/18	14	131.54	24	132.27	131.00	-10	4,549	-0.22%
2019/11/15	73	129.20	21	131.45	133.50	52	4,441	1.17%
2019/11/14	0	0.00	4	122.63	122.00	-4	3,991	-0.10%
2019/11/13	2	123.00	14	123.04	123.00	-12	4,003	-0.30%
2019/11/12	1	120.00	7	122.71	123.00	-6	3,984	-0.15%
2019/11/08	7	118.64	41	117.50	119.00	-34	4,011	-0.85%
2019/11/07	2	122.25	2	121.00	120.50	0	4,052	0.00%
2019/11/06	0	0.00	20	120.50	120.00	-20	4,023	-0.50%
2019/11/05	4	121.50	0	0.00	120.50	4	4,048	0.10%
2019/11/04	53	123.51	3	123.33	123.00	50	4,000	1.25%
2019/11/01	1	118.00	1	119.00	122.00	0	3,973	0.00%
2019/10/30	0	0.00	1	119.00	119.50	-1	4,000	-0.02%
2019/10/28	1	117.50	11	118.05	118.00	-10	4,095	-0.24%
2019/10/25	0	0.00	1	120.00	119.50	-1	4,087	-0.02%
2019/10/23	0	0.00	5	122.40	122.00	-5	4,108	-0.12%
2019/10/22	1	121.00	1	120.50	122.00	0	4,132	0.00%
2019/10/21	8	124.63	6	122.75	121.00	2	4,238	0.05%
2019/10/18	2	123.50	8	122.31	122.00	-6	4,151	-0.14%
2019/10/16	1	118.50	4	118.00	117.00	-3	3,888	-0.08%
2019/10/15	0	0.00	4	117.13	118.00	-4	3,852	-0.10%
2019/10/14	2	115.50	0	0.00	113.50	2	3,816	0.05%
2019/10/09	4	113.00	0	0.00	112.50	4	3,869	0.10%
2019/10/08	2	115.50	5	115.00	115.00	-3	3,915	-0.08%
2019/10/07	2	118.00	72	118.18	116.00	-70	3,964	-1.77%
2019/10/04	1	113.50	0	0.00	113.50	1	3,927	0.03%
2019/10/03	4	113.25	6	114.17	114.50	-2	3,962	-0.05%
2019/10/02	79	113.51	0	0.00	114.50	79	4,003	1.97%
2019/10/01	0	0.00	1	112.50	112.50	-1	4,065	-0.02%
2019/09/27	1	110.50	0	0.00	111.50	1	4,099	0.02%
2019/09/26	0	0.00	3	114.50	114.00	-3	4,122	-0.07%
2019/09/25	1	114.50	0	0.00	114.50	1	4,143	0.02%
2019/09/23	3	118.00	3	118.00	118.00	0	4,205	0.00%
2019/09/20	4	117.63	2	117.50	117.50	2	4,191	0.05%
2019/09/19	1	117.50	13	117.65	117.50	-12	4,148	-0.29%
2019/09/18	9	119.94	9	119.06	118.00	0	4,134	0.00%
2019/09/17	19	117.76	1	119.00	119.00	18	4,116	0.44%
2019/09/12	1	115.00	3	115.00	114.00	-2	4,007	-0.05%
2019/09/11	0	0.00	2	114.75	114.00	-2	4,055	-0.05%
2019/09/10	0	0.00	50	114.00	114.00	-50	4,188	-1.19%
2019/09/09	6	113.83	5	114.90	115.00	1	4,171	0.02%
2019/09/06	118	112.25	58	112.66	112.00	60	4,085	1.47%	大買/
2019/09/05	0	0.00	1	109.00	108.50	-1	3,924	-0.03%
2019/09/04	1	109.50	0	0.00	110.00	1	4,030	0.02%
2019/09/03	13	108.77	22	112.41	108.50	-9	4,098	-0.22%
2019/09/02	0	0.00	6	109.83	110.50	-6	4,260	-0.14%
2019/08/30	3	108.00	4	108.00	107.50	-1	4,376	-0.02%
2019/08/29	5	106.50	2	106.50	107.00	3	4,840	0.06%
2019/08/28	2	106.00	1	106.50	106.00	1	5,043	0.02%
2019/08/27	9	107.50	4	107.88	107.50	5	5,109	0.10%
2019/08/26	13	107.42	5	109.00	107.00	8	5,243	0.15%
2019/08/23	2	109.75	9	108.67	109.50	-7	5,384	-0.13%
2019/08/22	1	106.50	0	0.00	106.00	1	5,379	0.02%
2019/08/21	1	107.50	2	107.75	107.50	-1	5,468	-0.02%
2019/08/20	0	0.00	17	106.62	107.00	-17	5,564	-0.31%
2019/08/19	8	105.00	0	0.00	105.00	8	5,688	0.14%
2019/08/16	12	102.96	7	102.00	103.00	5	5,918	0.08%
2019/08/15	7	101.93	0	0.00	102.00	7	6,088	0.11%
2019/08/14	14	104.75	20	109.75	104.50	-6	6,213	-0.10%
2019/08/12	21	109.69	42	109.05	108.50	-21	6,491	-0.32%
2019/08/08	11	115.36	11	115.18	115.00	0	6,514	0.00%
2019/08/07	9	112.78	16	111.84	113.00	-7	6,579	-0.11%
2019/08/06	3	106.33	2	107.50	110.50	1	6,832	0.01%
2019/08/05	6	111.75	3	109.33	108.00	3	7,161	0.04%
2019/08/02	43	110.67	6	110.75	112.50	37	7,446	0.50%
2019/08/01	4	109.25	5	109.70	109.50	-1	7,787	-0.01%
2019/07/31	6	105.58	4	107.00	109.00	2	7,957	0.03%
2019/07/30	3	108.33	2	106.75	106.50	1	8,181	0.01%
2019/07/29	2	111.00	2	111.50	111.00	0	8,434	0.00%
2019/07/26	2	112.50	0	0.00	113.00	2	8,737	0.02%
2019/07/25	1	112.00	10	110.50	111.50	-9	8,800	-0.10%
2019/07/24	3	109.00	6	108.42	108.00	-3	8,796	-0.03%
2019/07/23	19	109.08	297	112.61	110.00	-278	8,828	-3.15%	大賣/鉅額交易
2019/07/22	0	0.00	2	113.50	114.50	-2	8,730	-0.02%
2019/07/19	2	113.50	0	0.00	114.00	2	8,762	0.02%
2019/07/18	1	113.00	0	0.00	112.00	1	8,909	0.01%
2019/07/17	0	0.00	112	113.62	114.00	-112	8,936	-1.25%	大賣/鉅額交易
2019/07/16	4	114.50	9	114.06	113.50	-5	9,089	-0.06%
2019/07/15	1	116.00	1	118.00	115.50	0	9,361	0.00%
2019/07/12	3	113.00	2	113.75	114.50	1	9,339	0.01%
2019/07/11	0	0.00	80	112.13	112.00	-80	9,430	-0.85%
2019/07/10	5	115.40	200	115.53	115.50	-195	9,362	-2.08%	大賣/鉅額交易
2019/07/09	1	114.00	73	116.21	114.00	-72	9,317	-0.77%
2019/07/08	2	117.25	17	117.29	116.00	-15	9,274	-0.16%
2019/07/05	3	120.50	29	119.83	119.50	-26	9,232	-0.28%
2019/07/04	1	124.50	1	124.50	123.00	0	9,160	0.00%
2019/07/03	24	123.54	23	123.11	123.50	1	9,131	0.01%
2019/07/01	26	128.35	5	127.00	127.50	21	9,066	0.23%
2019/06/27	68	122.66	14	122.54	122.50	54	9,012	0.60%
2019/06/26	3	121.17	1	121.00	122.00	2	8,972	0.02%
2019/06/25	0	0.00	1	119.50	119.50	-1	8,942	-0.01%
2019/06/24	6	119.50	16	118.84	120.50	-10	8,914	-0.11%
2019/06/21	8	121.81	13	121.38	119.50	-5	8,820	-0.06%
2019/06/20	5	124.90	4	124.13	123.00	1	8,779	0.01%
2019/06/19	19	123.50	0	0.00	123.00	19	8,721	0.22%
2019/06/18	9	121.17	15	120.93	120.50	-6	8,629	-0.07%
2019/06/17	1	117.50	0	0.00	117.50	1	8,467	0.01%
2019/06/14	1	119.00	1	117.00	117.50	0	8,449	0.00%
2019/06/13	11	119.00	1	117.50	119.00	10	8,437	0.12%
2019/06/12	6	118.67	1	119.00	118.00	5	8,376	0.06%
2019/06/11	1	114.50	32	114.50	115.00	-31	8,257	-0.38%
2019/06/10	39	108.78	4	112.13	116.00	35	8,179	0.43%
2019/06/06	5	113.00	1	112.00	113.50	4	7,966	0.05%
2019/06/05	20	119.08	34	120.35	113.50	-14	7,802	-0.18%
2019/06/04	59	127.75	28	127.55	124.50	31	7,322	0.42%
2019/06/03	7	126.57	56	125.54	125.50	-49	7,129	-0.69%
2019/05/31	66	126.60	41	126.04	128.50	25	7,043	0.35%
2019/05/30	52	127.08	6	126.58	127.50	46	6,902	0.67%
2019/05/29	2	121.75	2	123.25	122.50	0	6,705	0.00%
2019/05/28	11	121.59	1	119.50	122.50	10	6,655	0.15%
2019/05/27	4	121.00	3	121.83	120.50	1	6,546	0.02%
2019/05/24	15	125.17	76	124.08	122.50	-61	6,448	-0.95%
2019/05/23	63	127.04	5	123.20	127.50	58	6,359	0.91%
2019/05/22	20	127.83	30	125.30	121.50	-10	6,168	-0.16%
2019/05/21	12	123.79	10	121.00	126.00	2	6,030	0.03%
2019/05/20	11	120.14	8	122.25	125.00	3	5,873	0.05%
2019/05/17	18	125.39	10	123.05	121.00	8	5,678	0.14%
2019/05/16	2	127.25	31	127.81	127.50	-29	5,504	-0.53%
2019/05/15	12	129.71	18	129.31	130.50	-6	5,403	-0.11%
2019/05/14	45	127.06	68	124.93	130.00	-23	5,213	-0.44%
2019/05/13	62	123.65	69	124.79	124.50	-7	4,929	-0.14%
2019/05/10	125	121.00	73	120.35	121.00	52	4,578	1.14%	大買/
2019/05/09	10	113.60	76	114.51	110.00	-66	4,249	-1.55%
2019/05/08	20	113.53	49	111.96	114.00	-29	3,838	-0.76%
2019/05/07	55	112.95	70	112.76	113.50	-15	3,657	-0.41%
2019/05/06	59	112.39	32	113.16	109.00	27	3,425	0.79%
2019/05/03	96	106.35	17	107.15	112.50	79	3,101	2.55%
2019/05/02	28	98.68	28	100.06	103.00	0	2,783	0.00%
2019/04/30	6	97.67	3	98.70	98.70	3	2,684	0.11%
2019/04/29	1	100.00	4	101.63	100.50	-3	2,628	-0.11%
2019/04/26	6	99.70	4	99.45	99.10	2	2,545	0.08%
2019/04/25	3	101.17	2	101.50	103.00	1	2,526	0.04%
2019/04/24	6	104.50	10	104.60	102.00	-4	2,590	-0.15%
2019/04/23	11	99.35	1	100.50	101.00	10	2,459	0.41%
2019/04/22	10	101.55	33	102.11	100.50	-23	2,410	-0.95%
2019/04/19	76	100.56	58	98.85	100.00	18	2,229	0.81%
2019/04/18	3	93.80	26	92.44	92.10	-23	1,925	-1.19%
2019/04/17	16	95.53	6	94.82	94.40	10	1,900	0.53%
2019/04/16	3	90.70	4	91.30	91.20	-1	1,769	-0.06%
2019/04/15	11	91.41	1	89.70	91.10	10	1,787	0.56%
2019/04/12	5	90.16	3	89.20	89.20	2	1,788	0.11%
2019/04/11	3	90.50	3	89.90	89.90	0	1,795	0.00%
2019/04/10	3	90.17	9	90.18	90.10	-6	1,784	-0.34%
2019/04/09	4	91.25	4	90.90	90.80	0	1,785	0.00%
2019/04/08	4	91.80	5	92.54	92.10	-1	1,777	-0.06%
2019/04/03	3	90.90	4	90.85	90.80	-1	1,748	-0.06%
2019/04/02	1	91.50	2	91.45	90.90	-1	1,744	-0.06%
2019/04/01	28	89.88	25	90.09	90.10	3	1,710	0.18%
2019/03/29	4	87.70	3	87.50	87.50	1	1,681	0.06%
2019/03/28	6	87.75	3	87.40	87.40	3	1,706	0.18%
2019/03/27	3	87.70	3	88.00	88.00	0	1,731	0.00%
2019/03/26	3	87.60	3	87.20	87.20	0	1,745	0.00%
2019/03/25	5	87.38	8	86.78	86.90	-3	1,766	-0.17%
2019/03/22	3	90.60	4	89.48	89.50	-1	1,792	-0.06%
2019/03/21	3	89.70	3	89.40	89.40	0	1,780	0.00%
2019/03/20	6	89.57	4	89.80	89.80	2	1,789	0.11%
2019/03/19	3	89.20	3	88.40	88.40	0	1,785	0.00%
2019/03/18	3	87.50	3	89.00	89.00	0	1,784	0.00%
2019/03/15	23	86.70	23	86.60	86.60	0	1,770	0.00%
2019/03/14	3	87.60	3	87.00	87.00	0	1,777	0.00%
2019/03/13	4	87.28	4	87.00	87.00	0	1,837	0.00%
2019/03/12	3	88.30	3	87.10	87.10	0	1,871	0.00%
2019/03/11	5	87.68	5	87.48	87.40	0	1,909	0.00%
2019/03/08	1	87.70	0	0.00	87.70	1	1,991	0.05%
2019/03/07	3	89.50	4	87.30	87.00	-1	2,090	-0.05%
2019/03/06	3	89.00	3	89.20	89.20	0	2,211	0.00%
2019/03/05	3	89.20	4	88.63	88.60	-1	2,327	-0.04%
2019/03/04	4	89.78	23	89.66	89.40	-19	2,346	-0.81%
2019/02/27	3	89.20	3	89.20	89.20	0	2,351	0.00%
2019/02/26	4	91.55	3	90.50	90.50	1	2,338	0.04%
2019/02/25	3	91.00	3	91.00	91.00	0	2,339	0.00%
2019/02/22	23	92.37	9	92.57	91.60	14	2,336	0.60%
2019/02/21	10	95.46	10	95.80	95.60	0	2,281	0.00%
2019/02/20	10	94.17	3	94.67	94.20	7	2,263	0.31%
2019/02/19	23	91.30	23	91.43	91.30	0	2,195	0.00%
2019/02/18	18	90.92	19	90.97	91.00	-1	2,201	-0.05%
2019/02/15	4	90.90	5	89.48	89.40	-1	2,205	-0.05%
2019/02/14	3	91.10	3	91.00	91.00	0	2,205	0.00%
2019/02/13	1	93.80	2	94.45	93.10	-1	2,186	-0.05%
2019/02/12	1	93.80	8	93.93	94.00	-7	2,200	-0.32%
2019/01/30	0	0.00	3	92.27	91.20	-3	2,235	-0.13%
2019/01/29	10	91.73	0	0.00	91.70	10	2,269	0.44%
2019/01/28	1	92.30	0	0.00	92.30	1	2,281	0.04%
2019/01/25	0	0.00	2	93.50	92.00	-2	2,348	-0.09%
2019/01/23	1	91.10	4	91.10	91.10	-3	2,386	-0.13%
2019/01/22	1	92.20	1	91.30	91.10	0	2,392	0.00%
2019/01/21	0	0.00	11	93.15	93.50	-11	2,401	-0.46%
2019/01/18	2	91.75	1	92.20	92.20	1	2,400	0.04%
2019/01/17	2	91.40	1	92.70	90.90	1	2,416	0.04%
2019/01/16	7	93.10	8	92.31	92.60	-1	2,393	-0.04%
2019/01/15	3	86.83	3	87.03	88.00	0	2,291	0.00%
2019/01/11	5	85.88	3	85.50	85.50	2	2,294	0.09%
2019/01/10	5	85.30	5	85.48	85.40	0	2,297	0.00%
2019/01/09	4	84.65	3	84.30	84.30	1	2,307	0.04%
2019/01/08	4	84.88	6	84.05	83.90	-2	2,321	-0.09%
2019/01/04	3	82.30	3	82.60	82.60	0	2,374	0.00%
2019/01/03	42	85.50	35	85.90	85.00	7	2,423	0.29%
2019/01/02	9	87.53	6	87.60	87.60	3	2,492	0.12%
2018/12/28	6	87.88	1	88.30	87.40	5	2,564	0.20%
2018/12/27	50	87.90	50	87.90	87.90	0	2,669	0.00%
2018/12/25	3	86.80	4	86.68	86.70	-1	2,699	-0.04%
2018/12/24	5	87.64	3	88.50	88.50	2	2,701	0.07%
2018/12/22	3	86.60	3	86.90	86.90	0	2,698	0.00%
2018/12/21	3	85.20	4	86.78	87.50	-1	2,708	-0.04%
2018/12/20	70	85.06	4	84.93	84.80	66	2,688	2.45%
2018/12/19	5	88.94	4	87.63	87.10	1	2,669	0.04%
2018/12/18	5	90.22	5	88.86	88.80	0	2,666	0.00%
2018/12/17	37	91.56	37	91.66	91.50	0	2,688	0.00%
2018/12/14	31	92.26	31	92.29	92.30	0	2,722	0.00%
2018/12/13	3	90.90	3	91.00	91.00	0	2,724	0.00%
2018/12/12	2	92.00	4	92.65	92.00	-2	2,721	-0.07%
2018/12/11	2	91.10	1	91.00	92.00	1	2,708	0.04%
2018/12/10	4	90.83	3	90.00	90.00	1	2,755	0.04%
2018/12/07	1	91.80	2	92.50	92.80	-1	2,770	-0.04%
2018/12/06	29	91.44	40	92.10	91.20	-11	2,804	-0.39%
2018/12/05	61	96.96	27	96.96	97.00	34	2,769	1.23%
2018/12/04	5	98.94	1	97.90	97.60	4	2,791	0.14%
2018/12/03	4	99.53	25	99.89	99.10	-21	2,865	-0.73%
2018/11/30	24	95.05	3	94.70	95.00	21	2,795	0.75%
2018/11/29	23	91.25	28	91.54	91.20	-5	2,711	-0.18%
2018/11/28	28	87.00	50	87.27	89.00	-22	2,587	-0.85%
2018/11/27	62	83.64	60	83.62	83.80	2	2,507	0.08%
2018/11/26	0	0.00	102	81.72	82.00	-102	2,500	-4.08%	大賣/鉅額交易
2018/11/23	3	83.50	3	81.40	81.40	0	2,568	0.00%
2018/11/22	3	84.70	3	82.80	82.80	0	2,601	0.00%
2018/11/21	3	82.10	4	84.30	84.60	-1	2,628	-0.04%
2018/11/20	0	0.00	1	83.20	83.20	-1	2,635	-0.04%
2018/11/19	9	84.10	9	84.50	84.60	0	2,665	0.00%
2018/11/16	82	80.51	82	80.50	80.50	0	2,642	0.00%
2018/11/14	4	80.03	0	0.00	79.10	4	2,755	0.15%
2018/11/13	2	79.65	1	80.20	80.30	1	2,826	0.04%
2018/11/09	3	84.57	1	85.00	84.00	2	2,927	0.07%
2018/11/08	1	86.90	3	89.20	85.90	-2	3,046	-0.07%
2018/11/07	5	88.34	2	88.90	88.40	3	3,166	0.09%
2018/11/06	1	89.30	19	88.52	87.90	-18	3,287	-0.55%
2018/11/05	2	87.50	0	0.00	87.30	2	3,360	0.06%
2018/11/02	3	87.67	5	87.90	88.00	-2	3,503	-0.06%
2018/11/01	22	82.98	6	83.40	85.00	16	3,602	0.44%
2018/10/31	6	81.85	5	80.58	81.50	1	3,607	0.03%
2018/10/30	0	0.00	1	77.10	77.90	-1	3,706	-0.03%
2018/10/29	1	75.60	1	76.80	76.60	0	3,825	0.00%
2018/10/26	6	76.82	3	77.90	75.60	3	3,862	0.08%
2018/10/25	3	77.57	21	77.19	77.50	-18	3,926	-0.46%
2018/10/24	1	80.70	1	81.40	81.50	0	3,908	0.00%
2018/10/22	2	82.60	3	82.97	83.40	-1	3,890	-0.03%
2018/10/19	6	79.07	1	79.60	80.00	5	3,906	0.13%
2018/10/18	0	0.00	4	81.00	80.60	-4	3,908	-0.10%
2018/10/15	0	0.00	1	79.50	80.00	-1	3,978	-0.03%
2018/10/12	7	77.61	7	78.74	79.10	0	3,962	0.00%
2018/10/11	4	77.68	0	0.00	77.60	4	3,906	0.10%
2018/10/09	2	87.45	1	88.30	86.20	1	3,855	0.03%
2018/10/08	22	97.26	1	95.60	91.20	21	3,788	0.55%
2018/10/05	1	104.50	26	100.21	99.90	-25	3,726	-0.67%
2018/10/04	1	110.00	1	110.00	111.00	0	3,622	0.00%
2018/10/01	0	0.00	2	113.50	113.50	-2	3,610	-0.06%
2018/09/28	1	112.00	0	0.00	113.00	1	3,632	0.03%
2018/09/25	1	112.50	0	0.00	112.50	1	3,667	0.03%
2018/09/21	0	0.00	1	110.00	111.00	-1	3,676	-0.03%
2018/09/20	0	0.00	3	109.50	109.50	-3	3,664	-0.08%
2018/09/18	0	0.00	1	119.00	117.50	-1	3,633	-0.03%
2018/09/14	3	117.67	28	117.57	120.00	-25	3,645	-0.69%
2018/09/13	12	114.42	59	114.44	114.50	-47	3,605	-1.30%
2018/09/12	12	112.13	2	112.00	112.00	10	3,598	0.28%
2018/09/11	2	118.25	2	117.50	118.50	0	3,581	0.00%
2018/09/10	21	117.55	0	0.00	116.50	21	3,596	0.58%
2018/09/07	0	0.00	20	126.00	122.50	-20	3,589	-0.56%
2018/09/06	2	124.50	1.1	125.00	125.00	0.9	3,517	0.03%
2018/09/05	1	123.00	2	124.75	125.50	-1	3,597	-0.03%
2018/09/04	0	0.00	2	124.00	124.00	-2	3,773	-0.05%
2018/09/03	2	126.00	2	122.00	122.00	0	3,826	0.00%
2018/08/31	2	125.50	43	126.01	127.00	-41	4,004	-1.02%
2018/08/30	2	131.00	30	129.30	127.00	-28	4,166	-0.67%
2018/08/29	64.1	127.98	0	0.00	129.00	64.1	4,090	1.57%
2018/08/28	21	126.57	0	0.00	127.50	21	4,057	0.52%
2018/08/27	1	125.00	3	126.50	126.50	-2	4,057	-0.05%
2018/08/24	0	0.00	2	127.00	126.50	-2	4,054	-0.05%
2018/08/23	0	0.00	1	125.50	124.00	-1	4,023	-0.02%
2018/08/22	2	129.50	0	0.00	127.00	2	4,008	0.05%
2018/08/21	6	127.25	3	127.00	127.00	3	3,975	0.08%
2018/08/20	3	128.33	3	129.33	128.00	0	3,913	0.00%
2018/08/17	2	129.00	3	129.33	127.00	-1	3,856	-0.03%
2018/08/16	30	128.00	11	130.00	127.50	19	3,832	0.50%
2018/08/15	9	131.94	5	131.10	132.50	4	3,791	0.11%
2018/08/14	2	129.75	22	129.07	131.00	-20	3,675	-0.54%
2018/08/13	16	127.50	114	125.79	127.00	-98	3,567	-2.75%	大賣/
2018/08/10	22	124.95	41	123.98	126.00	-19	3,481	-0.55%
2018/08/09	32	126.44	5	127.50	125.00	27	3,377	0.80%
2018/08/08	80	124.56	44	125.00	124.50	36	3,252	1.11%
2018/08/07	20	120.20	24	120.04	120.50	-4	3,101	-0.13%
2018/08/06	13	122.12	3	122.00	121.50	10	3,075	0.33%
2018/08/03	21	116.17	4	119.00	120.00	17	2,950	0.58%
2018/08/02	3	114.50	38	114.41	112.50	-35	2,837	-1.23%
2018/08/01	98	115.63	17	114.85	115.00	81	2,790	2.90%
2018/07/31	3	110.00	5	109.00	109.00	-2	2,713	-0.07%
2018/07/27	3	111.00	3	112.00	112.00	0	2,791	0.00%
2018/07/26	7	112.36	5	112.70	111.00	2	2,830	0.07%
2018/07/25	3	111.00	5	114.00	114.00	-2	2,798	-0.07%
2018/07/24	5	110.10	5	111.20	112.00	0	2,780	0.00%
2018/07/23	35	109.71	5	109.70	109.00	30	2,782	1.08%
2018/07/20	4	111.75	12	112.88	112.00	-8	2,784	-0.29%
2018/07/19	3	108.50	3	107.50	107.50	0	2,742	0.00%
2018/07/18	0	0.00	76	110.68	110.00	-76	2,761	-2.75%
2018/07/17	3	110.50	277	111.30	110.00	-274	2,788	-9.83%	大賣/鉅額交易
2018/07/16	0	0.00	2	113.50	112.50	-2	2,782	-0.07%
2018/07/13	3	112.50	3	112.50	112.50	0	2,773	0.00%
2018/07/12	1	112.00	0	0.00	111.50	1	2,769	0.04%
2018/07/11	154	109.94	3	109.50	109.50	151	2,772	5.45%	大買/鉅額交易
2018/07/10	54	110.44	0	0.00	112.00	54	2,769	1.95%
2018/07/09	98	108.85	3	108.00	108.00	95	2,775	3.42%
2018/07/06	35	109.19	1	109.50	109.00	34	2,765	1.23%
2018/07/05	13	105.54	10	106.05	105.00	3	2,746	0.11%
2018/07/04	26	107.33	86	107.83	106.00	-60	2,773	-2.16%
2018/07/03	3	110.50	3	109.00	109.00	0	2,754	0.00%
2018/07/02	3	113.00	3	110.00	110.00	0	2,757	0.00%
2018/06/29	2	114.00	2	111.00	114.00	0	2,751	0.00%
2018/06/28	3	109.50	24	110.63	110.00	-21	2,721	-0.77%
2018/06/27	11	113.41	28	111.63	111.00	-17	2,699	-0.63%
2018/06/26	10	112.00	10	114.00	114.00	0	2,681	0.00%
2018/06/25	5	114.80	0	0.00	113.00	5	2,658	0.19%
2018/06/22	13	115.50	5	115.50	115.50	8	2,681	0.30%
2018/06/21	20	119.63	3	117.50	117.50	17	2,684	0.63%
2018/06/20	44	116.34	2	118.75	116.50	42	2,710	1.55%
2018/06/19	54	121.00	5	119.50	119.50	49	2,710	1.81%
2018/06/15	3	127.00	18	127.25	126.00	-15	2,684	-0.56%
2018/06/14	4	124.00	4	125.88	126.00	0	2,640	0.00%
2018/06/13	3	128.00	44	128.28	125.50	-41	2,615	-1.57%
2018/06/12	47	124.56	370	128.04	128.50	-323	2,587	-12.48%	大賣/鉅額交易
2018/06/11	16	122.91	0	0.00	121.50	16	2,412	0.66%
2018/06/08	2	124.75	76	123.16	124.00	-74	2,390	-3.10%
2018/06/07	80	123.24	26	119.38	123.50	54	2,241	2.41%
2018/06/06	2	112.50	0	112.50	112.50	2	2,076	0.09%
2018/06/05	3	112.33	3	110.50	110.50	0	2,095	0.00%
2018/06/04	0	0.00	7	114.00	112.00	-7	2,255	-0.31%
2018/06/01	53	108.38	109	111.00	111.50	-56	2,254	-2.48%	大賣/
2018/05/31	20	110.03	5	108.40	108.00	15	2,250	0.67%
2018/05/30	48	110.21	14	108.96	109.00	34	2,249	1.51%
2018/05/29	4	112.75	94	111.98	111.50	-90	2,239	-4.02%
2018/05/25	3	110.50	0	0.00	112.00	3	2,289	0.13%
2018/05/24	11	111.50	0	0.00	110.50	11	2,274	0.48%
2018/05/23	50	115.70	0	0.00	113.00	50	2,265	2.21%
2018/05/22	84	118.92	66	118.89	117.50	18	2,281	0.79%
2018/05/21	5	121.50	21	122.90	121.00	-16	2,302	-0.69%
2018/05/18	1	123.00	191	123.11	122.00	-190	2,291	-8.29%	大賣/鉅額交易
2018/05/17	2	119.00	7	119.00	119.00	-5	2,284	-0.22%
2018/05/16	16	119.47	16	122.50	119.00	0	2,310	0.00%
2018/05/15	41	118.87	41	120.76	121.00	0	2,351	0.00%
2018/05/14	20	120.25	5	120.40	120.50	15	2,436	0.62%
2018/05/11	20	118.00	0	0.00	118.00	20	2,445	0.82%
2018/05/09	30	117.22	0	0.00	116.00	30	2,614	1.15%
2018/05/08	10	116.50	0	0.00	117.50	10	2,651	0.38%
2018/05/07	21	118.55	0	0.00	117.50	21	2,745	0.76%
2018/05/03	10	118.00	0	0.00	119.50	10	2,756	0.36%
2018/04/27	0	0.00	2	112.00	113.50	-2	2,947	-0.07%
2018/04/26	0	0.00	6	110.75	109.00	-6	2,965	-0.20%
2018/04/25	23	110.09	0	0.00	113.50	23	2,983	0.77%
2018/04/24	32	107.42	116	106.42	106.00	-84	3,034	-2.77%	大賣/
2018/04/23	6	115.58	54	114.96	112.00	-48	3,050	-1.57%
2018/04/20	5	120.00	0	0.00	118.50	5	3,036	0.16%
2018/04/18	59	120.51	3	119.00	119.00	56	3,171	1.77%
2018/04/17	127	119.61	3	119.00	119.00	124	3,226	3.84%	大買/鉅額交易
2018/04/16	46	122.92	1	123.00	122.00	45	3,328	1.35%
2018/04/12	15	119.17	0	0.00	118.50	15	3,610	0.42%
2018/04/11	66	119.39	3	119.83	118.50	63	3,684	1.71%
2018/04/10	21	118.19	50	121.00	117.50	-29	3,709	-0.78%
2018/04/09	0	0.00	12	123.50	124.00	-12	3,746	-0.32%
2018/04/03	62	123.24	4	122.50	122.50	58	3,783	1.53%
2018/04/02	2	128.00	0	0.00	126.50	2	3,845	0.05%
2018/03/31	20	125.50	7	126.00	126.00	13	3,913	0.33%
2018/03/29	33	126.00	3	124.50	124.50	30	4,048	0.74%
2018/03/28	10	127.45	0	0.00	126.00	10	4,100	0.24%
2018/03/27	2	128.00	1	128.00	128.50	1	4,132	0.02%
2018/03/26	52	123.65	6	124.00	125.00	46	4,198	1.10%
2018/03/23	0	0.00	3	120.00	121.00	-3	4,237	-0.07%
2018/03/22	66	127.70	17	129.88	126.00	49	4,364	1.12%
2018/03/21	3	133.00	6	130.50	130.50	-3	4,397	-0.07%
2018/03/20	23	131.28	6	132.00	132.00	17	4,463	0.38%
2018/03/19	24	133.44	3	132.00	132.00	21	4,678	0.45%
2018/03/16	26	135.42	26	136.71	134.50	0	4,849	0.00%
2018/03/15	3	132.50	26	134.50	134.50	-23	4,915	-0.47%
2018/03/14	3	133.17	45	133.30	132.50	-42	5,086	-0.83%
2018/03/13	42	133.93	52	133.62	134.00	-10	5,230	-0.19%
2018/03/12	5	131.30	15	131.33	130.50	-10	5,367	-0.19%
2018/03/09	33	128.89	3	129.00	129.00	30	5,521	0.54%
2018/03/08	71	131.85	151	132.76	129.50	-80	5,625	-1.42%	大賣/
2018/03/07	20	126.00	2	127.50	127.50	18	5,592	0.32%
2018/03/06	1	128.00	11	128.41	128.50	-10	5,781	-0.17%
2018/03/05	40	126.50	50	126.80	125.50	-10	5,914	-0.17%
2018/03/02	10	126.50	0	0.00	127.00	10	6,138	0.16%
2018/03/01	14	128.00	0	0.00	128.50	14	6,436	0.22%
2018/02/27	50	130.80	64	131.05	129.50	-14	6,614	-0.21%
2018/02/26	20	126.50	16	127.34	126.50	4	6,796	0.06%
2018/02/23	33	127.47	22	129.64	127.50	11	7,185	0.15%
2018/02/22	2	128.75	43	129.58	129.00	-41	7,509	-0.55%
2018/02/21	20	126.25	1	126.00	128.00	19	7,860	0.24%
2018/02/12	0	0.00	1	121.50	119.00	-1	8,342	-0.01%
2018/02/09	1	118.50	23	118.09	118.50	-22	8,408	-0.26%
2018/02/08	31	125.82	3	125.83	126.00	28	8,581	0.33%
2018/02/07	163	128.62	12	129.83	126.00	151	8,607	1.75%	大買/鉅額交易
2018/02/06	3	127.00	41	129.13	123.50	-38	8,592	-0.44%
2018/02/05	6	135.92	7	134.21	137.00	-1	8,554	-0.01%
2018/02/02	12	141.88	9	141.00	141.00	3	8,617	0.03%
2018/02/01	75	142.99	30	143.93	143.50	45	8,739	0.51%
2018/01/31	8	137.19	11	137.95	138.50	-3	8,662	-0.03%
2018/01/30	41	140.40	22	140.02	139.00	19	8,961	0.21%
2018/01/26	1.1	135.45	9	134.83	135.50	-7.9	8,961	-0.09%
2018/01/25	3	133.67	2	134.00	132.00	1	8,953	0.01%
2018/01/24	14	135.61	3	136.17	136.00	11	8,995	0.12%
2018/01/23	23	137.61	15	138.43	136.50	8	9,124	0.09%
2018/01/22	1	131.50	7	132.07	134.50	-6	9,027	-0.07%
2018/01/19	9	134.00	0	0.00	132.00	9	9,142	0.10%
2018/01/18	5	138.00	4	137.37	135.50	1	9,156	0.01%
2018/01/17	3	134.33	4	130.25	135.00	-1	9,212	-0.01%
2018/01/16	1	132.50	4	132.75	132.00	-3	9,317	-0.03%
2018/01/12	12	133.50	10	135.05	134.50	2	9,488	0.02%
2018/01/11	22	130.23	1	129.00	130.00	21	9,690	0.22%
2018/01/10	2	130.00	5	127.00	128.00	-3	9,666	-0.03%
2018/01/09	16	133.09	32	133.69	132.50	-16	9,607	-0.17%
2018/01/08	3	141.33	10	144.10	140.00	-7	9,528	-0.07%
2018/01/05	21	155.36	21	152.43	151.00	0	9,598	0.00%
2018/01/04	1	150.50	1	150.50	150.50	0	9,563	0.00%
2018/01/03	2	151.00	0	0.00	151.00	2	9,582	0.02%