穩懋 (3105)-元富-西松券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
▲0.5
漲幅
+0.35%
成交量
1,695張
產業
上櫃半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

穩懋 (3105)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	143.50	143.50	-1	3,315	-0.03%
2024/04/16	0	0.00	1	144.00	143.00	-1	3,304	-0.03%
2024/04/15	1	147.50	1	148.50	147.00	0	3,283	0.00%
2024/04/10	1	152.00	1	152.50	153.50	0	3,328	0.00%
2024/04/09	2	146.04	2	147.25	148.50	0	3,360	0.00%
2024/04/08	0	145.00	1	144.00	143.50	-1	3,327	-0.03%
2024/04/03	0	148.00	1	148.50	147.50	-1	3,286	-0.03%
2024/04/01	0	0.00	1	149.00	148.00	-1	3,291	-0.03%
2024/03/29	0	147.00	0	0.00	146.00	0	3,290	0.00%
2024/03/26	1	152.00	3	153.00	149.00	-2	3,324	-0.06%
2024/03/25	0	0.00	0.1	154.50	153.50	-0.1	3,337	0.00%
2024/03/21	4	154.13	0	0.00	154.50	4	3,496	0.11%
2024/03/20	2	154.50	1	153.50	153.00	1	3,576	0.03%
2024/03/19	3	156.67	3	152.35	157.00	0	3,580	0.00%
2024/03/18	1	148.50	0	0.00	149.00	1	3,510	0.03%
2024/03/14	1	146.00	0	0.00	145.50	1	3,504	0.03%
2024/03/13	0	148.00	3	150.17	147.50	-3	3,524	-0.08%
2024/03/12	0	153.00	0	0.00	153.00	0	3,528	0.00%
2024/03/11	2	153.25	1	152.00	153.00	1	3,532	0.03%
2024/03/08	2	155.75	2	153.00	153.00	0	3,645	0.00%
2024/03/07	8	158.75	3	157.83	156.50	5	3,738	0.13%
2024/03/06	1	152.50	1	153.50	152.50	0	3,665	0.00%
2024/03/05	7	158.36	3.4	159.97	155.00	3.6	3,851	0.09%
2024/03/04	3	156.83	3	156.17	156.00	0	3,876	0.00%
2024/03/01	1	155.50	1	156.00	155.50	0	3,952	0.00%
2024/02/27	0.2	154.13	0	0.00	152.00	0.2	4,486	0.00%
2024/02/26	1.1	157.48	0	0.00	157.00	1.1	4,737	0.02%
2024/02/23	0.3	159.92	8	159.94	158.00	-7.7	4,751	-0.16%
2024/02/21	1.1	163.33	1	164.00	161.00	0.1	4,732	0.00%
2024/02/20	10.1	161.01	0	0.00	161.00	10.1	4,712	0.21%
2024/02/19	10	161.70	4.1	161.51	160.50	5.9	4,675	0.13%
2024/02/16	0	0.00	0	157.50	157.50	0	4,620	0.00%
2024/02/15	1	157.50	2	156.00	156.00	-1	4,683	-0.02%
2024/01/31	2	156.75	2	158.00	155.00	0	4,873	0.00%
2024/01/30	1	152.50	1	154.02	156.00	0	4,966	0.00%
2024/01/29	4.1	156.83	3	156.17	155.50	1.1	5,030	0.02%
2024/01/26	1	155.00	1	154.50	154.50	0	5,231	0.00%
2024/01/24	1	153.00	1	153.50	154.50	0	5,627	0.00%
2024/01/19	2	150.25	3	150.17	150.50	-1	6,583	-0.02%
2024/01/17	1	146.00	0	0.00	146.00	1	6,639	0.02%
2024/01/16	1	151.50	1	152.00	152.50	0	6,607	0.00%
2024/01/15	1	149.50	3	151.67	151.00	-2	6,614	-0.03%
2024/01/12	1	151.00	2	150.75	151.00	-1	6,674	-0.01%
2024/01/11	2	150.00	3	150.83	150.50	-1	6,724	-0.01%
2024/01/10	0	0.00	1	148.50	148.00	-1	6,775	-0.01%
2024/01/09	1	149.50	2	149.75	149.00	-1	6,851	-0.01%
2024/01/08	2	151.49	1	151.50	149.50	1	6,929	0.01%
2024/01/04	1	145.00	1	146.00	146.00	0	6,933	0.00%
2024/01/03	3	148.50	0	0.00	148.00	3	6,875	0.04%
2023/12/28	0	0.00	1	157.50	157.50	-1	6,899	-0.01%
2023/12/22	3	154.17	1	155.50	154.50	2	7,032	0.03%
2023/12/20	2	155.25	1	153.50	153.50	1	6,999	0.01%
2023/12/19	1	153.50	1	156.50	153.50	0	6,969	0.00%
2023/12/18	10	164.40	4	163.25	161.50	6	6,880	0.09%
2023/12/15	1	170.00	0	0.00	170.00	1	6,817	0.01%
2023/12/14	0	0.00	0.5	169.50	169.00	-0.5	6,756	-0.01%
2023/12/13	0	0.00	1	165.50	167.00	-1	6,777	-0.01%
2023/12/12	1	168.50	0	0.00	167.00	1	6,836	0.01%
2023/12/11	3.5	167.07	2	166.75	166.00	1.5	6,823	0.02%
2023/12/08	0	0.00	2	168.75	167.50	-2	6,802	-0.03%
2023/12/07	4	167.31	7	167.64	166.00	-3	6,782	-0.04%
2023/12/06	2	170.50	1	171.00	170.00	1	6,750	0.01%
2023/12/05	7	170.86	7	170.00	171.50	0	6,759	0.00%
2023/12/04	7	171.93	7	172.86	169.50	0	6,704	0.00%
2023/12/01	4	170.25	36	169.96	167.50	-32	6,587	-0.49%
2023/11/30	4	171.63	10	171.80	172.00	-6	6,610	-0.09%
2023/11/29	4	166.25	4	166.50	168.00	0	6,503	0.00%
2023/11/28	7	161.57	5	162.50	163.50	2	6,526	0.03%
2023/11/27	8	160.94	4	158.38	157.00	4	6,965	0.06%
2023/11/24	124	168.86	130	167.65	167.00	-6	6,829	-0.09%	大買/大賣/
2023/11/22	3	151.67	2	151.50	151.50	1	6,247	0.02%
2023/11/21	2	151.50	2	152.25	153.00	0	6,253	0.00%
2023/11/20	3	153.33	2	153.75	152.00	1	6,277	0.02%
2023/11/17	1.2	152.50	2	152.75	152.50	-0.8	6,286	-0.01%
2023/11/16	2	153.75	1	154.50	153.50	1	6,303	0.02%
2023/11/15	0	154.50	0	0.00	154.50	0	6,332	0.00%
2023/11/14	3	152.83	3	152.33	154.00	0	6,304	0.00%
2023/11/13	4.1	153.83	3	153.33	152.00	1.1	6,369	0.02%
2023/11/10	6.1	153.57	4	153.38	156.50	2.1	6,263	0.03%
2023/11/09	2	153.00	4	153.00	154.50	-2	6,241	-0.03%
2023/11/08	3	152.83	1	152.00	152.00	2	6,221	0.03%
2023/11/07	4.1	153.49	3	153.33	153.00	1.1	6,276	0.02%
2023/11/06	5	153.90	7	154.14	155.00	-2	6,175	-0.03%
2023/11/03	58	154.77	58	155.57	150.50	0	6,090	0.00%
2023/11/02	1	147.50	3	148.33	149.50	-2	5,899	-0.03%
2023/11/01	168	147.80	167	147.82	147.00	1	5,764	0.02%	大買/大賣/
2023/10/31	359	146.64	363	146.58	145.00	-4	5,542	-0.07%	大買/大賣/
2023/10/30	0	0.00	3	140.00	140.00	-3	4,808	-0.06%
2023/10/27	1	128.00	0	0.00	127.50	1	4,977	0.02%
2023/10/26	2	122.50	1	124.00	121.00	1	4,942	0.02%
2023/10/25	1	128.50	0	0.00	127.50	1	4,950	0.02%
2023/10/24	1	127.00	1	124.50	127.00	0	4,970	0.00%
2023/10/23	2	126.50	2	125.75	125.50	0	5,039	0.00%
2023/10/20	2.1	127.19	1	127.00	126.50	1.1	5,102	0.02%
2023/10/19	1	129.50	1	133.00	130.50	0	5,160	0.00%
2023/10/18	2	134.50	2	135.25	134.00	0	5,171	0.00%
2023/10/17	1	139.50	0	0.00	139.00	1	5,267	0.02%
2023/10/16	1	139.00	0	0.00	138.00	1	5,362	0.02%
2023/10/11	1	134.49	3	134.67	133.00	-2	5,376	-0.04%
2023/10/06	0	0.00	2	136.75	134.50	-2	5,465	-0.04%
2023/10/04	2	134.00	1	134.00	134.50	1	5,497	0.02%
2023/10/03	2	135.25	0	0.00	132.50	2	5,507	0.04%
2023/10/02	2	134.25	1	133.50	134.50	1	5,573	0.02%
2023/09/26	1	132.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	0	0.00	1	135.00	135.50	-1	5,790	-0.02%
2023/09/21	0	135.50	0	137.00	135.00	0	5,844	0.00%
2023/09/20	1	142.00	0	0.00	139.50	1	5,817	0.02%
2023/09/19	0	0.00	1	142.00	140.00	-1	5,830	-0.02%
2023/09/18	1	146.00	2	145.75	144.00	-1	5,842	-0.02%
2023/09/15	1	144.00	1	145.00	145.50	0	5,838	0.00%
2023/09/13	1	139.00	1	138.50	139.00	0	5,784	0.00%
2023/09/11	1	141.50	1	138.00	137.50	0	5,875	0.00%
2023/09/08	0	139.00	101	138.50	138.00	-101	5,914	-1.71%	大賣/
2023/09/07	102	145.86	1	143.50	143.00	101	5,929	1.70%	大買/鉅額交易
2023/09/05	0	0.00	2	142.75	143.00	-2	5,980	-0.03%
2023/09/04	4	143.49	2	144.75	144.00	2	6,023	0.03%
2023/09/01	7	144.50	7	141.79	140.50	0	6,125	0.00%
2023/08/30	1	135.00	4.9	135.41	134.00	-3.9	5,511	-0.07%
2023/08/29	1	131.50	0	0.00	131.00	1	5,456	0.02%
2023/08/28	1	130.00	1	131.00	129.50	0	5,422	0.00%
2023/08/25	1.3	128.06	10	126.50	128.00	-8.8	5,428	-0.16%
2023/08/24	1.2	129.83	0	0.00	129.50	1.2	5,412	0.02%
2023/08/23	2.3	127.98	1	129.50	128.50	1.3	5,392	0.02%
2023/08/18	11	132.00	1	131.50	132.00	10	5,331	0.19%
2023/08/17	2	129.50	0	0.00	130.00	2	5,344	0.04%
2023/08/16	3.2	134.52	2	134.75	135.50	1.2	5,261	0.02%
2023/08/15	1.1	136.45	0	0.00	135.00	1.1	5,227	0.02%
2023/08/14	0	0.00	0	138.50	138.50	0	5,183	0.00%
2023/08/11	1	143.50	0	0.00	143.50	1	5,165	0.02%
2023/08/08	0	0.00	0.2	150.00	151.00	-0.2	5,248	0.00%
2023/08/07	0	0.00	1	154.00	152.00	-1	5,226	-0.02%
2023/08/04	2.3	154.83	2	155.50	154.50	0.3	5,214	0.00%
2023/08/02	3	152.67	4	151.63	153.00	-1	5,157	-0.02%
2023/08/01	28	154.52	10	152.65	150.00	18	5,078	0.35%
2023/07/31	3.1	165.79	21	164.05	164.00	-17.9	4,837	-0.37%
2023/07/28	29	167.57	27	168.19	166.50	2	4,759	0.04%
2023/07/27	4	166.50	4	166.25	166.00	0	4,707	0.00%
2023/07/26	3	164.33	1	163.50	162.50	2	4,712	0.04%
2023/07/25	2	168.25	7	170.07	168.00	-5	4,801	-0.10%
2023/07/24	4	175.75	3	173.00	172.50	1	4,784	0.02%
2023/07/21	5	177.90	4	179.12	178.00	1	4,743	0.02%
2023/07/20	4	178.38	2.1	177.29	177.50	1.9	4,731	0.04%
2023/07/19	2	181.75	3	180.50	171.50	-1	4,573	-0.02%
2023/07/18	1	176.00	5	174.00	174.50	-4	4,427	-0.09%
2023/07/17	4	172.87	3	174.33	173.50	1	4,414	0.02%
2023/07/14	5	178.00	1	177.50	176.50	4	4,411	0.09%
2023/07/13	2	175.25	16.1	176.25	173.50	-14.1	4,409	-0.32%
2023/07/12	7	170.86	1	172.00	170.50	6	4,324	0.14%
2023/07/11	6	170.42	0	0.00	170.50	6	4,289	0.14%
2023/07/10	4	170.75	0	0.00	167.00	4	4,272	0.09%
2023/07/07	1.1	167.60	7	167.64	167.50	-5.9	4,255	-0.14%
2023/07/06	13	174.92	7.1	176.65	171.50	5.9	4,203	0.14%
2023/07/05	2	169.75	0	0.00	167.00	2	4,044	0.05%
2023/07/04	1.1	169.00	3	165.83	168.00	-1.9	3,990	-0.05%
2023/07/03	3	164.33	2	165.50	164.00	1	4,004	0.02%
2023/06/30	2	164.00	1	164.50	164.00	1	4,017	0.02%
2023/06/29	2	165.50	1	166.00	165.00	1	4,089	0.02%
2023/06/27	1	169.00	0	0.00	166.00	1	4,471	0.02%
2023/06/26	1	167.00	2	167.75	165.50	-1	4,585	-0.02%
2023/06/21	1	170.50	0	0.00	170.00	1	4,663	0.02%
2023/06/19	1	178.00	1	178.00	178.00	0	4,615	0.00%
2023/06/16	1	178.50	1	179.50	179.50	0	4,641	0.00%
2023/06/15	8	182.19	0	0.00	181.50	8	4,649	0.17%
2023/06/14	2	178.25	4	179.13	180.00	-2	4,613	-0.04%
2023/06/13	5	177.30	1	176.50	176.00	4	4,556	0.09%
2023/06/12	2	179.25	4	180.13	177.00	-2	4,501	-0.04%
2023/06/09	1	175.50	2	175.00	175.50	-1	4,419	-0.02%
2023/06/08	4	175.25	2	177.00	175.00	2	4,386	0.05%
2023/06/07	1	176.50	14	169.43	177.00	-13	4,363	-0.30%
2023/06/06	0	0.00	2	161.25	161.00	-2	4,185	-0.05%
2023/06/02	0	0.00	3	160.33	160.00	-3	4,214	-0.07%
2023/05/30	4	159.00	2	158.25	159.00	2	4,288	0.05%
2023/05/29	1	157.50	2	159.00	159.00	-1	4,334	-0.02%
2023/05/26	2	155.25	3	155.33	155.00	-1	4,342	-0.02%
2023/05/25	2	153.75	2	152.25	152.50	0	4,347	0.00%
2023/05/24	3	153.17	1	154.00	153.00	2	4,359	0.05%
2023/05/23	1	151.00	3	154.33	156.50	-2	4,415	-0.05%
2023/05/22	5	148.80	4	148.50	150.00	1	4,418	0.02%
2023/05/19	1	148.50	1	150.00	151.50	0	4,421	0.00%
2023/05/16	1	146.00	2	146.00	148.00	-1	4,586	-0.02%
2023/05/15	3	145.67	1	144.50	144.00	2	4,618	0.04%
2023/05/12	1	156.50	0	0.00	159.00	1	4,752	0.02%
2023/05/11	0	0.00	1	157.00	157.00	-1	4,784	-0.02%
2023/05/10	1	163.00	1	163.50	163.00	0	4,864	0.00%
2023/05/05	6	165.42	3	164.83	165.00	3	5,110	0.06%
2023/05/02	1	168.50	3	166.67	167.50	-2	5,342	-0.04%
2023/04/28	6	164.42	3	164.00	163.50	3	5,481	0.05%
2023/04/26	1	160.00	1	160.50	160.00	0	5,480	0.00%
2023/04/25	4	165.63	3	167.50	165.00	1	5,583	0.02%
2023/04/24	1	170.50	0	0.00	170.50	1	5,698	0.02%
2023/04/21	3	171.17	1	170.50	169.00	2	5,933	0.03%
2023/04/20	4	174.38	5	175.10	173.00	-1	6,205	-0.02%
2023/04/19	1	176.50	1	177.00	176.00	0	6,377	0.00%
2023/04/18	1	185.50	1	186.50	182.00	0	6,430	0.00%
2023/04/17	1	183.50	0	0.00	185.50	1	6,424	0.02%
2023/04/14	0	0.00	1	182.00	183.00	-1	6,413	-0.02%
2023/04/13	1	185.00	0	0.00	182.00	1	6,426	0.02%
2023/04/12	3	183.67	3	183.33	183.50	0	6,422	0.00%
2023/04/11	10	183.50	12	185.08	184.50	-2	6,426	-0.03%
2023/04/06	1	182.50	0	0.00	184.50	1	6,335	0.02%
2023/03/31	1	182.47	2	180.75	182.50	-1	6,287	-0.02%
2023/03/30	1	180.00	0	0.00	181.50	1	6,254	0.02%
2023/03/29	14	183.68	53	185.04	178.50	-39	6,181	-0.63%
2023/03/28	12	186.33	23	185.70	186.00	-11	5,953	-0.18%
2023/03/27	56	182.96	10	181.80	181.00	46	5,780	0.80%
2023/03/24	4	179.50	17	179.06	179.50	-13	5,711	-0.23%
2023/03/23	6.4	173.48	0	0.00	173.50	6.4	5,597	0.11%
2023/03/21	1	171.00	1	172.00	172.00	0	5,625	0.00%
2023/03/20	0	0.00	2	173.25	171.00	-2	5,601	-0.04%
2023/03/17	1	167.99	2	167.00	168.00	-1	5,550	-0.02%
2023/03/16	10	165.15	0	0.00	165.50	10	5,513	0.18%
2023/03/13	1	165.00	1	163.50	165.00	0	5,584	0.00%
2023/03/10	4	165.63	1	169.50	164.50	3	5,589	0.05%
2023/03/08	1	174.50	1	175.50	176.50	0	5,521	0.00%
2023/03/07	2	174.25	0	0.00	173.00	2	5,514	0.04%
2023/03/06	10	175.00	13	174.81	175.50	-3	5,485	-0.05%
2023/03/03	3	168.50	4	168.50	167.00	-1	5,445	-0.02%
2023/03/02	2	166.25	1	167.50	167.00	1	5,562	0.02%
2023/03/01	3	165.33	3	166.00	166.50	0	5,585	0.00%
2023/02/22	12	173.83	12	172.08	172.00	0	5,511	0.00%
2023/02/21	1	182.00	1	182.00	177.00	0	5,501	0.00%
2023/02/20	3	175.67	2	176.75	178.00	1	5,513	0.02%
2023/02/17	1	174.00	0	0.00	173.00	1	5,504	0.02%
2023/02/16	4	171.75	2	171.50	171.00	2	5,525	0.04%
2023/02/15	2	172.25	2	175.75	173.00	0	5,596	0.00%
2023/02/14	1	170.00	3	170.33	170.50	-2	5,514	-0.04%
2023/02/13	5	169.20	3	169.33	169.00	2	5,559	0.04%
2023/02/10	14	165.93	14	166.21	171.00	0	5,535	0.00%
2023/02/09	1	172.50	1	173.00	172.50	0	5,319	0.00%
2023/02/08	3	174.33	10	175.00	175.50	-7	5,338	-0.13%
2023/02/07	1	173.00	1	173.00	173.00	0	5,296	0.00%
2023/02/06	10	176.80	0	0.00	176.00	10	5,253	0.19%
2023/02/03	0	184.50	1	189.50	183.00	-1	5,302	-0.02%
2023/02/02	2	189.50	4	190.50	187.50	-2	5,419	-0.04%
2023/02/01	5	191.10	1	191.00	191.50	4	5,543	0.07%
2023/01/31	3	192.00	4	190.13	192.00	-1	5,462	-0.02%
2023/01/30	31	191.21	31	191.63	194.00	0	5,495	0.00%
2023/01/17	1	178.00	1	179.99	180.00	0	5,448	0.00%
2023/01/16	10	176.00	11	175.27	179.00	-1	5,451	-0.02%
2023/01/13	3	178.32	2.1	179.27	170.50	0.9	5,386	0.02%
2023/01/12	3	182.17	3	181.83	183.50	0	5,283	0.00%
2023/01/11	7	180.43	7	181.35	183.00	0	5,164	0.00%
2023/01/10	17	173.53	18	172.81	176.00	-1	5,045	-0.02%
2023/01/09	7	164.43	9.1	166.19	170.50	-2.1	4,797	-0.04%
2023/01/06	3	154.00	3	148.83	155.00	0	4,662	0.00%
2023/01/05	12	148.83	11	146.36	146.00	1	4,635	0.02%
2023/01/04	6	145.49	6	143.00	143.00	0	4,643	0.00%
2023/01/03	2	142.00	2	143.00	143.00	0	4,716	0.00%
2022/12/29	1	138.50	1	135.50	141.50	0	4,994	0.00%
2022/12/28	1	141.00	1	141.50	140.00	0	5,058	0.00%
2022/12/27	1	139.00	0	0.00	140.00	1	5,073	0.02%
2022/12/21	1	139.50	2	140.00	136.00	-1	5,285	-0.02%
2022/12/19	0	0.00	1.2	148.42	146.50	-1.2	5,304	-0.02%
2022/12/16	0	0.00	17	146.00	146.00	-17	5,386	-0.32%
2022/12/13	4	153.00	4	154.00	148.50	0	5,411	0.00%
2022/12/12	11	148.23	21	148.36	150.50	-10	5,371	-0.19%
2022/12/09	6	153.83	7	150.50	149.50	-1	5,376	-0.02%
2022/12/08	0	150.75	0	0.00	150.50	0	5,383	0.00%
2022/12/07	3	151.86	2	152.50	151.50	1	5,378	0.02%
2022/12/06	1.1	158.00	1	158.50	157.50	0.1	5,334	0.00%
2022/12/05	6.1	167.96	0	0.00	163.00	6.1	5,329	0.11%
2022/12/02	5	167.00	2	165.75	164.50	3	5,278	0.06%
2022/11/30	2	155.26	2	156.25	156.00	0	5,218	0.00%
2022/11/29	0	156.50	0	0.00	155.00	0	5,224	0.00%
2022/11/28	0	160.50	0	0.00	159.50	0	5,255	0.00%
2022/11/25	0	162.00	2	159.25	158.50	-2	5,388	-0.04%
2022/11/24	21	160.79	23	164.20	162.50	-2	5,463	-0.04%
2022/11/23	7	157.00	7	157.00	157.00	0	5,314	0.00%
2022/11/22	2	152.00	2	151.25	153.50	0	5,319	0.00%
2022/11/17	3	156.50	3	154.67	158.00	0	5,309	0.00%
2022/11/16	2	155.71	2	156.00	156.00	0	5,273	0.00%
2022/11/14	4	152.00	4	152.00	152.00	0	5,180	0.00%
2022/11/10	2	140.75	2	140.75	142.00	0	5,007	0.00%
2022/11/09	2	141.50	3	138.50	141.00	-1	4,990	-0.02%
2022/11/08	4	137.00	4	134.00	134.00	0	4,925	0.00%
2022/11/07	0	0.00	1	134.50	133.00	-1	4,884	-0.02%
2022/11/04	1	129.00	1	128.50	128.50	0	4,849	0.00%
2022/11/03	1	129.50	1	126.50	129.50	0	4,785	0.00%
2022/11/02	2	126.25	2	125.00	126.50	0	4,750	0.00%
2022/11/01	32	126.69	34	126.35	124.00	-2	4,722	-0.04%
2022/10/31	41	120.77	41	120.29	122.00	0	4,630	0.00%
2022/10/28	1	107.50	1	114.00	114.00	0	4,484	0.00%
2022/10/27	2	117.00	1	116.00	117.00	1	4,318	0.02%
2022/10/26	1	115.00	3	114.50	115.00	-2	4,321	-0.05%
2022/10/25	3.2	121.06	5	119.50	115.00	-1.8	4,258	-0.04%
2022/10/24	7	126.57	6	125.42	125.00	1	4,231	0.02%
2022/10/21	2	125.00	2	125.75	121.50	0	4,304	0.00%
2022/10/20	1	122.00	0	0.00	123.00	1	4,460	0.02%
2022/10/19	7	129.43	6	127.58	127.00	1	4,490	0.02%
2022/10/18	8	126.69	7	127.93	128.00	1	4,502	0.02%
2022/10/17	4	128.00	4	129.00	131.50	0	4,413	0.00%
2022/10/14	6	129.17	8	128.25	128.50	-2	4,445	-0.04%
2022/10/13	16	123.88	17	122.68	123.00	-1	4,393	-0.02%
2022/10/12	7	121.64	2	122.50	122.00	5	4,339	0.12%
2022/10/11	4	124.00	8	119.00	119.00	-4	4,282	-0.09%
2022/10/07	11	129.23	12	127.71	127.00	-1	4,233	-0.02%
2022/10/06	123	133.36	120	132.68	131.50	3	4,182	0.07%	大買/大賣/
2022/10/05	5	134.00	10	140.00	140.00	-5	3,972	-0.13%
2022/10/04	7	128.21	2	128.00	127.50	5	3,964	0.13%
2022/10/03	1	124.50	4	125.50	123.50	-3	3,958	-0.08%
2022/09/30	11	120.55	11	120.59	123.50	0	3,964	0.00%
2022/09/29	4	124.50	0	0.00	123.00	4	3,916	0.10%
2022/09/28	0.1	130.00	2	128.25	126.00	-1.9	3,929	-0.05%
2022/09/26	0.1	138.00	0	0.00	135.50	0.1	3,919	0.00%
2022/09/23	0	0.00	1	143.00	144.00	-1	3,936	-0.03%
2022/09/22	3.1	145.32	0	0.00	146.00	3.1	3,865	0.08%
2022/09/20	1.1	155.64	0	157.00	156.50	1.1	3,785	0.03%
2022/09/15	0	0.00	4	164.00	163.50	-4	3,800	-0.11%
2022/09/14	0	0.00	2	162.00	162.50	-2	3,815	-0.05%
2022/09/13	2	164.50	0	0.00	165.50	2	3,825	0.05%
2022/09/12	2	169.00	2	166.00	166.00	0	3,850	0.00%
2022/09/08	3	162.00	1	160.50	163.00	2	3,871	0.05%
2022/09/07	0	0.00	1	158.50	159.00	-1	3,887	-0.03%
2022/09/06	3	163.17	2	162.75	160.50	1	3,885	0.03%
2022/09/05	1	161.00	1	161.50	161.00	0	3,918	0.00%
2022/09/02	1	168.00	1	163.50	165.00	0	3,940	0.00%
2022/09/01	12	172.13	7	169.93	167.00	5	3,896	0.13%
2022/08/31	5	169.80	10	173.75	178.50	-5	3,774	-0.13%
2022/08/30	0	0.00	1	162.00	162.50	-1	3,705	-0.03%
2022/08/29	2	161.00	0	0.00	160.50	2	3,759	0.05%
2022/08/26	2	172.00	2	174.00	169.50	0	3,908	0.00%
2022/08/24	1	166.00	0.1	167.50	166.00	0.9	4,011	0.02%
2022/08/22	2	174.00	2	170.00	170.00	0	4,325	0.00%
2022/08/18	1	170.50	0	0.00	170.00	1	4,416	0.02%
2022/08/17	2	177.00	2	176.50	176.50	0	4,374	0.00%
2022/08/12	2	171.00	4.1	171.78	173.50	-2.1	4,307	-0.05%
2022/08/11	2	166.00	2	168.00	167.50	0	4,296	0.00%
2022/08/10	0	0.00	1	162.00	162.00	-1	4,311	-0.02%
2022/08/08	3	164.83	3	165.17	167.00	0	4,333	0.00%
2022/08/05	12	164.17	11	162.27	165.00	1	4,327	0.02%
2022/08/04	5	158.90	5	158.80	161.00	0	4,311	0.00%
2022/08/03	1	155.00	1	157.00	157.00	0	4,263	0.00%
2022/08/02	5	154.60	9	156.61	158.00	-4	4,251	-0.09%
2022/08/01	2	156.00	2	158.00	158.50	0	4,240	0.00%
2022/07/29	5	157.90	5	158.70	159.00	0	4,244	0.00%
2022/07/28	10	155.40	10	154.55	157.00	0	4,189	0.00%
2022/07/27	10	152.40	9	152.56	153.00	1	4,114	0.02%
2022/07/26	7.1	169.80	3	169.35	168.50	4.1	3,994	0.10%
2022/07/25	5	179.60	5.1	179.53	179.50	-0.1	4,059	0.00%
2022/07/22	1	184.50	1	185.00	185.00	0	4,026	0.00%
2022/07/21	11	185.18	12	187.54	188.50	-1	4,019	-0.02%
2022/07/20	1	181.00	1	182.50	181.00	0	3,960	0.00%
2022/07/19	4	177.50	4	179.00	179.00	0	3,951	0.00%
2022/07/18	2	177.00	2	178.00	178.00	0	3,977	0.00%
2022/07/15	3	175.17	3	176.50	176.00	0	3,980	0.00%
2022/07/14	8	169.69	9	171.28	174.50	-1	3,970	-0.03%
2022/07/13	3	167.00	3	167.67	166.50	0	3,941	0.00%
2022/07/12	4	163.00	4	164.50	165.00	0	3,903	0.00%
2022/07/11	2	170.00	2	169.50	169.50	0	3,813	0.00%
2022/07/08	2	170.00	4	169.50	171.50	-2	3,795	-0.05%
2022/07/07	2	163.00	0	0.00	162.00	2	3,757	0.05%
2022/07/06	1	164.00	0	0.00	161.50	1	3,713	0.03%
2022/07/04	2	177.00	0	0.00	173.50	2	3,675	0.05%
2022/07/01	1	188.00	0	0.00	185.50	1	3,694	0.03%
2022/06/30	2.1	195.17	1	192.50	192.50	1.1	3,690	0.03%
2022/06/29	1	200.50	3	202.67	201.00	-2	3,717	-0.05%
2022/06/28	3	201.17	0	0.00	201.00	3	3,750	0.08%
2022/06/27	5	211.40	5.1	211.31	209.00	-0.1	3,814	0.00%
2022/06/24	0	0.00	3	204.17	204.00	-3	3,791	-0.08%
2022/06/23	4	201.25	2	200.00	200.50	2	3,808	0.05%
2022/06/22	1	201.00	0	0.00	199.50	1	3,864	0.03%
2022/06/21	2	208.50	4	209.38	211.00	-2	3,831	-0.05%
2022/06/20	3	203.83	5	204.60	203.00	-2	3,800	-0.05%
2022/06/17	1	203.00	3	204.83	203.00	-2	3,753	-0.05%
2022/06/16	3	216.50	3	220.67	212.00	0	3,709	0.00%
2022/06/15	0	0.00	1	218.50	218.50	-1	3,710	-0.03%
2022/06/14	6	214.17	6	215.08	218.00	0	3,700	0.00%
2022/06/13	5	216.60	3	217.00	215.00	2	3,654	0.05%
2022/06/10	2	221.00	2	225.00	228.00	0	3,624	0.00%
2022/06/09	3	224.17	3	224.83	225.00	0	3,603	0.00%
2022/06/08	1	225.50	0	0.00	223.00	1	3,583	0.03%
2022/06/07	1	227.50	0	0.00	228.00	1	3,544	0.03%
2022/06/06	11	233.45	14	232.25	234.00	-3	3,492	-0.09%
2022/06/02	1	224.50	1	226.50	221.00	0	3,334	0.00%
2022/06/01	4	229.13	6	227.25	227.00	-2	3,312	-0.06%
2022/05/31	22.1	226.25	23	227.35	225.00	-0.9	3,214	-0.03%
2022/05/30	9	216.11	7	215.64	218.00	2	3,035	0.07%
2022/05/27	32	216.06	29	216.38	217.00	3	2,889	0.10%
2022/05/26	2	199.50	4	201.25	199.00	-2	2,781	-0.07%
2022/05/25	1	194.50	1	196.50	195.50	0	2,785	0.00%
2022/05/24	3	196.00	1	197.50	192.00	2	2,796	0.07%
2022/05/23	0	0.00	0.2	201.00	200.50	-0.2	2,778	-0.01%
2022/05/19	1	198.50	1	198.00	198.50	0	2,822	0.00%
2022/05/18	8	205.50	5	205.10	205.50	3	2,792	0.11%
2022/05/17	3	202.83	3.1	201.97	205.00	-0.1	2,753	0.00%
2022/05/16	3	196.50	3	198.00	196.50	0	2,736	0.00%
2022/05/12	0	0.00	1	190.00	189.00	-1	2,816	-0.04%
2022/05/09	0	0.00	4	194.25	193.50	-4	2,914	-0.14%
2022/05/05	1	198.50	0.1	198.50	198.50	1	2,864	0.03%
2022/05/04	9	193.00	10	192.90	193.50	-1	2,809	-0.04%
2022/05/03	22.1	196.25	2	194.25	195.00	20.1	2,752	0.73%
2022/04/29	4.2	197.83	3	200.33	195.50	1.2	2,666	0.04%
2022/04/27	1.1	213.18	3	214.17	214.00	-1.9	2,511	-0.08%
2022/04/26	1	220.50	0	0.00	217.00	1	2,525	0.04%
2022/04/25	1	220.50	1	222.50	221.50	0	2,546	0.00%
2022/04/22	6	227.50	6	228.42	226.00	0	2,586	0.00%
2022/04/21	0	0.00	0	231.50	233.00	0	2,559	0.00%
2022/04/20	1	226.01	1	227.50	228.00	0	2,561	0.00%
2022/04/15	2	230.75	0	0.00	230.00	2	2,669	0.07%
2022/04/12	0	231.00	2	230.50	231.00	-2	2,835	-0.07%
2022/04/11	1	232.51	2	233.50	233.00	-1	2,837	-0.03%
2022/04/08	1	241.00	1	242.50	240.50	0	2,810	0.00%
2022/04/07	0.2	247.50	0	0.00	243.00	0.2	2,792	0.01%
2022/04/06	1	256.00	0	0.00	258.00	1	2,719	0.04%
2022/04/01	4	261.63	4	258.88	263.00	0	2,668	0.00%
2022/03/31	0	266.50	0	0.00	266.00	0	2,618	0.00%
2022/03/30	5	267.40	2	266.75	271.50	3	2,593	0.12%
2022/03/28	0.1	273.50	0	0.00	276.50	0.1	2,536	0.00%
2022/03/25	7	281.14	4	282.50	280.50	3	2,552	0.12%
2022/03/16	5	287.00	0	0.00	287.00	5	2,929	0.17%
2022/03/15	5	285.30	7	288.00	285.50	-2	3,040	-0.07%
2022/03/14	0	290.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	0	289.50	0	0.00	290.50	0	3,074	0.00%
2022/03/09	0.1	290.00	0	0.00	286.50	0.1	3,078	0.00%
2022/03/08	0	288.00	0	0.00	286.00	0	3,107	0.00%
2022/03/07	0.1	292.92	0	0.00	292.50	0.1	3,105	0.00%
2022/03/04	2	304.50	0	0.00	303.00	2	3,178	0.06%
2022/03/03	3	311.17	3	310.83	310.50	0	3,325	0.00%
2022/02/25	5	303.80	5	303.10	302.00	0	3,351	0.00%
2022/02/24	0	0.00	1	304.50	302.50	-1	3,345	-0.03%
2022/02/23	0	310.00	0	0.00	310.50	0	3,342	0.00%
2022/02/17	0	319.50	0	0.00	318.00	0	3,428	0.00%
2022/02/14	2	311.25	2	312.50	312.50	0	3,376	0.00%
2022/02/11	22.4	323.38	1	323.00	320.00	21.4	3,274	0.65%
2022/02/10	0	338.50	5	336.50	341.00	-5	3,178	-0.16%
2022/02/08	2	343.25	1	345.00	343.00	1	3,174	0.03%
2022/01/25	0	338.00	0	0.00	336.00	0	3,345	0.00%
2022/01/24	1	330.00	1	335.00	343.50	0	3,423	0.00%
2022/01/20	0	0.00	1	339.50	340.00	-1	3,771	-0.03%
2022/01/19	6.1	333.75	5	338.00	333.00	1.1	3,853	0.03%
2022/01/18	8	345.56	7	346.93	344.50	1	3,822	0.03%
2022/01/17	7	339.00	8	334.88	340.50	-1	3,781	-0.03%
2022/01/14	2	331.25	1	330.00	331.00	1	3,745	0.03%
2022/01/13	1.1	334.72	1	336.00	336.00	0.1	3,734	0.00%
2022/01/12	6	336.17	4	332.88	337.00	2	3,739	0.05%
2022/01/11	3	344.17	1	344.50	343.00	2	3,665	0.05%
2022/01/07	6	362.67	1	366.50	355.00	5	3,593	0.14%
2022/01/06	5	375.70	2	377.25	375.00	3	3,528	0.09%
2022/01/05	4	384.63	6	380.58	385.50	-2	3,486	-0.06%
2022/01/04	1	378.50	2	377.25	379.50	-1	3,406	-0.03%
2022/01/03	4	372.25	3	372.67	372.00	1	3,396	0.03%
2021/12/30	2	375.00	3	374.50	374.50	-1	3,401	-0.03%
2021/12/28	1	371.50	1	376.00	371.50	0	3,407	0.00%
2021/12/24	2	375.50	2.1	373.89	370.00	-0.1	3,423	0.00%
2021/12/23	3	373.50	2.2	376.32	372.50	0.8	3,422	0.02%
2021/12/22	2	375.50	1	374.50	376.00	1	3,471	0.03%
2021/12/21	1	379.00	2	375.25	380.00	-1	3,471	-0.03%
2021/12/20	2	368.00	1	368.00	367.00	1	3,446	0.03%
2021/12/17	3	376.67	2	375.75	376.00	1	3,419	0.03%
2021/12/16	1	381.00	9	387.66	383.00	-8	3,391	-0.24%
2021/12/15	12	385.04	8	381.69	380.50	4	3,368	0.12%
2021/12/14	3	383.33	2	384.50	385.00	1	3,329	0.03%
2021/12/13	4	385.88	18	386.08	382.50	-14	3,263	-0.43%
2021/12/10	4	372.00	21	370.62	374.00	-17	3,130	-0.54%
2021/12/09	35.1	365.94	4.1	370.36	377.00	31	3,055	1.01%
2021/12/08	12	362.25	11	360.64	362.00	1	2,991	0.03%
2021/12/07	4	361.00	8	359.88	362.00	-4	2,961	-0.14%
2021/12/03	1.1	355.38	2	357.00	355.50	-1	2,979	-0.03%
2021/12/02	7	350.79	3	353.17	352.00	4	3,000	0.13%
2021/12/01	3	357.83	1	359.00	358.00	2	3,036	0.07%
2021/11/30	1	366.36	1	369.50	362.50	0	3,072	0.00%
2021/11/29	10	361.25	20	360.63	364.50	-10	3,017	-0.33%
2021/11/26	7	345.50	2	341.50	340.50	5	2,913	0.17%
2021/11/25	4	353.63	4	356.00	351.00	0	2,917	0.00%
2021/11/24	2	354.75	3	361.00	356.00	-1	2,905	-0.03%
2021/11/23	7	354.43	6	356.58	353.50	1	2,883	0.03%
2021/11/22	1	356.00	3	357.67	356.00	-2	2,874	-0.07%
2021/11/19	3	352.67	3	356.00	351.50	0	2,886	0.00%
2021/11/18	3	354.67	2	356.50	352.50	1	2,902	0.03%
2021/11/17	7	360.07	8	363.31	361.00	-1	2,905	-0.03%
2021/11/16	4.2	359.97	4	359.63	357.50	0.2	2,909	0.01%
2021/11/15	0	0.00	1	356.00	352.00	-1	2,900	-0.03%
2021/11/12	1	350.00	1	353.50	349.50	0	2,922	0.00%
2021/11/11	1	349.00	1	353.50	348.00	0	2,935	0.00%
2021/11/10	0	0.00	1	350.50	350.50	-1	2,968	-0.03%
2021/11/09	10	350.35	1	352.00	349.00	9	3,001	0.30%
2021/11/08	7	351.00	4.2	350.91	347.00	2.8	3,013	0.09%
2021/11/05	1	348.50	1.1	353.06	356.00	-0.1	2,990	0.00%
2021/11/04	8	353.44	6	352.83	354.00	2	2,994	0.07%
2021/11/03	2	354.75	4	358.25	358.00	-2	2,962	-0.07%
2021/11/02	4	355.25	1	353.00	346.50	3	2,937	0.10%
2021/11/01	2	353.82	31	355.85	358.50	-29	2,913	-0.99%
2021/10/29	11	354.36	16.1	356.88	357.50	-5.1	2,823	-0.18%
2021/10/28	4	329.63	3	328.50	325.00	1	2,515	0.04%
2021/10/27	1	324.50	3	325.00	329.00	-2	2,537	-0.08%
2021/10/22	1	305.50	0	0.00	305.00	1	2,734	0.04%
2021/10/21	0	0.00	1	300.50	300.50	-1	2,778	-0.04%
2021/10/19	0	0.00	0	303.00	300.00	0	2,846	0.00%
2021/10/18	0	0.00	0.6	305.10	300.00	-0.6	2,874	-0.02%
2021/10/15	0	0.00	0	305.00	304.00	0	2,889	0.00%
2021/10/14	1.1	298.55	1	298.50	298.50	0.1	2,925	0.00%
2021/10/13	0.1	300.00	0	0.00	295.50	0.1	2,955	0.00%
2021/10/06	1	301.00	1	300.00	301.00	0	3,220	0.00%
2021/10/04	0.1	302.00	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	0	0.00	1	303.00	303.50	-1	3,343	-0.03%
2021/09/30	13	303.52	0	0.00	310.00	13	3,377	0.39%
2021/09/29	1	302.04	1	301.50	301.50	0	3,393	0.00%
2021/09/27	0	328.00	0	0.00	323.50	0	3,394	0.00%
2021/09/24	12	320.38	2	319.75	319.50	10	3,409	0.29%
2021/09/22	0	0.00	3	317.50	319.50	-3	3,575	-0.08%
2021/09/17	4	319.00	0	0.00	323.50	4	3,712	0.11%
2021/09/15	8	316.31	6	317.50	316.00	2	3,745	0.05%
2021/09/14	0	321.00	0	0.00	320.50	0	3,785	0.00%
2021/09/13	18	319.83	17	323.24	319.00	1	3,835	0.03%
2021/09/10	0.1	335.00	0	0.00	334.00	0.1	3,807	0.00%
2021/09/08	1	333.50	0	0.00	326.50	1	3,895	0.03%
2021/09/07	2.1	342.38	2	340.00	339.00	0.1	3,929	0.00%
2021/09/06	0	0.00	3.1	357.27	355.00	-3.1	3,984	-0.08%
2021/09/03	4	351.38	5	348.60	351.00	-1	4,103	-0.02%
2021/09/02	4.1	340.73	4	344.00	340.00	0.1	4,294	0.00%
2021/09/01	1.1	343.73	3.1	337.23	344.00	-2	4,272	-0.05%
2021/08/31	1.1	327.42	1	332.50	330.50	0.1	4,243	0.00%
2021/08/27	3	329.00	0	0.00	325.00	3	4,231	0.07%
2021/08/26	1	323.50	0	0.00	326.00	1	4,241	0.02%
2021/08/20	2	318.00	0	0.00	310.00	2	4,262	0.05%
2021/08/19	0	0.00	0.1	325.00	324.50	-0.1	4,276	0.00%
2021/08/18	0	0.00	0.1	320.00	328.00	-0.1	4,304	0.00%
2021/08/16	1	321.50	1	329.00	321.00	0	4,328	0.00%
2021/08/13	3	333.84	7	339.93	331.50	-4	4,375	-0.09%
2021/08/10	0	340.50	0	0.00	337.00	0	4,482	0.00%
2021/08/09	1	338.50	0	0.00	338.00	1	4,528	0.02%
2021/08/06	5	348.00	14	346.96	348.50	-9	4,603	-0.20%
2021/08/05	16	349.50	3	346.50	350.00	13	4,629	0.28%
2021/08/04	0	0.00	2	340.00	337.00	-2	4,707	-0.04%
2021/08/03	5	335.82	3	336.83	336.50	2	4,743	0.04%
2021/08/02	3	339.08	0	0.00	338.50	3	4,717	0.06%
2021/07/30	2	341.61	1	347.50	346.00	1	4,676	0.02%
2021/07/29	1	342.50	1	347.50	347.50	0	4,532	0.00%
2021/07/28	1	345.02	1	348.50	344.50	0	4,562	0.00%
2021/07/27	2.1	357.15	1	367.00	356.00	1.1	4,648	0.02%
2021/07/26	3	362.34	0	0.00	363.00	3	4,752	0.06%
2021/07/23	3	374.17	2	379.50	370.00	1	4,753	0.02%
2021/07/22	3	371.50	5	375.70	372.50	-2	4,756	-0.04%
2021/07/21	0	0.00	2	378.00	376.00	-2	4,725	-0.04%
2021/07/20	8	376.25	1	378.00	375.00	7	4,741	0.15%
2021/07/19	2	383.25	2	383.75	381.50	0	4,715	0.00%
2021/07/16	4	387.75	4	388.38	390.00	0	4,728	0.00%
2021/07/15	6.5	393.77	5.1	393.80	392.50	1.4	4,731	0.03%
2021/07/14	2.5	393.00	7.1	390.27	395.00	-4.6	4,677	-0.10%
2021/07/13	7	383.00	6	385.25	381.00	1	4,599	0.02%
2021/07/12	2	380.98	5.1	378.24	381.00	-3.1	4,558	-0.07%
2021/07/09	4	364.50	2	366.25	370.00	2	4,501	0.04%
2021/07/08	1	369.51	1	372.99	370.00	0	4,514	0.00%
2021/07/07	6	369.85	5	369.20	371.00	1	4,520	0.02%
2021/07/06	1	379.50	3	380.00	376.00	-2	4,489	-0.04%
2021/07/05	1	377.63	12	377.75	382.00	-11	4,512	-0.24%
2021/07/02	0	0.00	3	374.38	374.50	-3	4,491	-0.07%
2021/07/01	4.2	369.63	1	368.50	366.00	3.2	4,530	0.07%
2021/06/30	7	377.64	7	381.71	375.00	0	4,535	0.00%
2021/06/29	3	380.83	2.1	381.52	375.00	0.9	4,487	0.02%
2021/06/28	3	374.00	27	374.61	380.00	-24	4,418	-0.54%
2021/06/25	1	368.94	1	365.00	364.00	0	4,310	0.00%
2021/06/24	1	366.53	52	367.97	366.00	-51	4,362	-1.17%
2021/06/23	24	374.13	3	374.67	373.50	21	4,387	0.48%
2021/06/22	1	369.00	15.3	368.59	368.00	-14.3	4,348	-0.33%
2021/06/21	1	367.50	0	0.00	363.00	1	4,326	0.02%
2021/06/18	2	368.75	2	371.00	364.00	0	4,329	0.00%
2021/06/17	1	363.00	0	0.00	369.00	1	4,306	0.02%
2021/06/16	3	366.02	1	373.50	364.50	2	4,289	0.05%
2021/06/15	15	371.77	19	376.24	376.00	-4	4,251	-0.09%
2021/06/11	107	370.53	30.2	369.34	373.50	76.8	4,181	1.84%	大買/
2021/06/10	7	359.21	8.2	360.14	358.00	-1.2	4,006	-0.03%
2021/06/09	0	0.00	0.1	334.00	332.00	-0.1	3,776	0.00%
2021/06/08	0	0.00	1.1	330.45	330.00	-1.1	3,876	-0.03%
2021/06/02	3.1	323.47	1	326.50	320.00	2.1	4,071	0.05%
2021/06/01	0	0.00	1	330.50	329.00	-1	4,099	-0.02%
2021/05/28	0	0.00	1	328.00	326.00	-1	4,201	-0.02%
2021/05/27	1.1	319.12	0	0.00	321.00	1.1	4,277	0.02%
2021/05/26	4.4	327.93	3	326.00	323.00	1.4	4,298	0.03%
2021/05/25	0	0.00	2.1	319.31	328.00	-2.1	4,318	-0.05%
2021/05/24	0	0.00	2	311.00	312.50	-2	4,372	-0.05%
2021/05/21	1	300.50	3	305.50	307.50	-2	4,449	-0.04%
2021/05/20	5	300.10	2	304.00	299.00	3	4,524	0.07%
2021/05/19	1	313.50	0	0.00	314.00	1	4,618	0.02%
2021/05/18	3	304.83	4	307.38	314.00	-1	4,656	-0.02%
2021/05/17	2	296.50	3	298.83	300.00	-1	4,788	-0.02%
2021/05/14	3.1	303.70	1	309.00	302.50	2.1	4,979	0.04%
2021/05/13	1	329.50	0	0.00	322.50	1	5,298	0.02%
2021/05/12	4.1	316.94	5	320.20	328.50	-0.9	5,329	-0.02%
2021/05/11	1	322.01	1	328.00	322.50	0	5,286	0.00%
2021/05/10	0.1	332.50	1	339.00	338.50	-1	5,285	-0.02%
2021/05/07	0	0.00	1	335.00	337.50	-1	5,327	-0.02%
2021/05/06	1	327.00	2	325.25	326.00	-1	5,365	-0.02%
2021/05/05	2	324.75	0	0.00	326.00	2	5,423	0.04%
2021/05/04	4.1	334.04	3	327.17	322.00	1.1	5,473	0.02%
2021/05/03	1.1	339.58	5	339.40	350.00	-3.9	5,365	-0.07%
2021/04/29	2	370.25	2	370.75	366.50	0	5,312	0.00%
2021/04/28	1.1	365.58	1	367.50	365.00	0.1	5,387	0.00%
2021/04/27	1.1	370.14	2	370.25	370.50	-0.9	5,591	-0.02%
2021/04/26	1	370.50	0.1	371.00	372.00	0.9	5,676	0.02%
2021/04/23	2	371.50	0	0.00	372.00	2	5,735	0.03%
2021/04/22	2	369.75	0	0.00	367.50	2	5,873	0.03%
2021/04/21	1.1	375.91	1	372.00	371.50	0.1	6,144	0.00%
2021/04/20	1	380.00	0	0.00	381.00	1	6,408	0.02%
2021/04/19	0	380.00	1	380.00	379.50	-1	6,503	-0.02%
2021/04/16	0	0.00	2	383.75	383.00	-2	6,764	-0.03%
2021/04/14	3.1	367.56	8	370.88	369.50	-4.9	7,039	-0.07%
2021/04/13	2	378.50	2	377.25	375.50	0	7,131	0.00%
2021/04/12	0	0.00	1	379.50	381.50	-1	7,168	-0.01%
2021/04/09	7.1	380.66	1	379.00	379.00	6.1	7,375	0.08%
2021/04/08	3	382.00	1	386.50	385.50	2	7,377	0.03%
2021/04/07	19.1	390.29	2	385.25	384.50	17.1	7,368	0.23%
2021/04/06	1	389.51	0	0.00	390.00	1	7,314	0.01%
2021/04/01	0	0.00	1	397.00	389.50	-1	7,298	-0.01%
2021/03/30	3	390.67	1	392.50	395.00	2	7,251	0.03%
2021/03/29	4.2	396.39	2.1	393.60	390.50	2.1	7,230	0.03%
2021/03/26	2	392.75	4.2	391.89	397.00	-2.2	7,177	-0.03%
2021/03/25	1	387.00	15.1	382.95	386.00	-14.1	7,131	-0.20%
2021/03/24	13	388.46	2	384.75	384.00	11	7,141	0.15%
2021/03/22	1	383.50	1.1	386.86	384.00	-0.1	7,134	0.00%
2021/03/19	2.1	380.74	1	381.00	380.00	1.1	7,152	0.02%
2021/03/18	5.1	388.50	2	390.50	384.50	3.1	7,251	0.04%
2021/03/17	0.1	390.00	0	0.00	389.50	0.1	7,331	0.00%
2021/03/16	3	390.00	5	389.30	389.50	-2	7,354	-0.03%
2021/03/15	2	391.25	2	393.25	392.00	0	7,417	0.00%
2021/03/12	8	396.25	1.1	396.68	393.50	6.9	7,427	0.09%
2021/03/11	0	0.00	1	386.50	386.50	-1	7,369	-0.01%
2021/03/10	0	0.00	3.1	381.65	381.00	-3.1	7,382	-0.04%
2021/03/09	2	377.25	1	374.50	375.50	1	7,422	0.01%
2021/03/08	0	0.00	3	379.50	380.00	-3	7,506	-0.04%
2021/03/05	2	370.50	0	0.00	371.00	2	7,430	0.03%
2021/03/04	3.3	368.76	0	0.00	369.00	3.3	7,423	0.04%
2021/03/03	2.1	367.62	2.1	376.19	380.50	0	7,351	0.00%
2021/03/02	2.1	377.62	1	375.50	371.50	1.1	7,307	0.02%
2021/02/26	4	382.51	3	382.67	380.50	1	7,252	0.01%
2021/02/25	4.3	396.13	1	408.00	393.00	3.3	7,230	0.05%
2021/02/24	1.1	401.77	1	400.50	400.50	0.1	7,278	0.00%
2021/02/23	1.2	405.53	0	0.00	406.50	1.2	7,217	0.02%
2021/02/22	1	413.50	3	412.83	413.50	-2	7,196	-0.03%
2021/02/19	4	397.13	2.1	393.10	398.00	1.9	7,124	0.03%
2021/02/18	1	380.00	0	0.00	381.00	1	7,100	0.01%
2021/02/17	2	381.75	0	0.00	379.50	2	7,226	0.03%
2021/02/05	3.2	373.84	2	372.50	370.50	1.2	7,066	0.02%
2021/02/04	4.2	389.08	0	0.00	388.00	4.2	6,827	0.06%
2021/02/03	0.1	439.61	0	0.00	425.50	0.1	6,458	0.00%
2021/02/02	3	436.33	1.1	432.55	434.50	1.9	6,391	0.03%
2021/01/29	0	0.00	3.1	424.11	414.00	-3.1	6,363	-0.05%
2021/01/28	1.1	420.33	0	0.00	418.00	1.1	6,359	0.02%
2021/01/27	1	437.50	0	0.00	435.00	1	6,321	0.02%
2021/01/26	1	430.51	1	442.00	435.00	0	6,263	0.00%
2021/01/25	2	457.75	7	458.07	451.00	-5	6,183	-0.08%
2021/01/22	3	456.67	2	456.75	457.50	1	6,156	0.02%
2021/01/21	4	458.38	3	460.17	458.00	1	6,176	0.02%
2021/01/20	8	459.31	8	460.63	446.00	0	6,149	0.00%
2021/01/19	3	440.50	2	431.75	445.00	1	5,938	0.02%
2021/01/18	3	423.33	3	421.50	424.50	0	5,865	0.00%
2021/01/15	2	428.25	6	423.33	419.50	-4	5,817	-0.07%
2021/01/14	12	431.21	13	432.92	424.00	-1	5,717	-0.02%
2021/01/13	13	407.42	21.2	411.66	423.50	-8.2	5,467	-0.15%
2021/01/12	5	386.50	5	391.10	385.00	0	5,281	0.00%
2021/01/11	8.3	384.39	10	393.70	394.00	-1.7	5,196	-0.03%
2021/01/08	2	358.00	5	358.10	363.00	-3	4,960	-0.06%
2021/01/07	11	354.82	6	352.50	355.00	5	4,890	0.10%
2021/01/06	3	372.33	4	378.50	371.00	-1	4,831	-0.02%
2021/01/05	15	366.33	4	369.50	369.00	11	4,874	0.23%
2021/01/04	8	370.06	11	370.91	364.50	-3	5,050	-0.06%
2020/12/31	3	353.50	1	350.50	346.00	2	4,850	0.04%
2020/12/30	1	343.50	0	0.00	344.00	1	4,814	0.02%
2020/12/29	1	346.50	2	346.75	345.50	-1	4,815	-0.02%
2020/12/28	3	347.33	0	0.00	344.50	3	4,809	0.06%
2020/12/25	1	343.00	0	0.00	344.00	1	4,793	0.02%
2020/12/24	0	347.50	0	0.00	347.00	0	4,805	0.00%
2020/12/23	2	343.75	1	348.00	348.50	1	4,814	0.02%
2020/12/18	1	342.00	0	0.00	343.00	1	4,866	0.02%
2020/12/17	0	343.50	2	341.50	341.50	-2	4,892	-0.04%
2020/12/16	1	348.50	3	344.17	346.00	-2	4,918	-0.04%
2020/12/14	6	344.92	5	346.30	337.50	1	4,897	0.02%
2020/12/11	5	341.80	2	339.00	339.00	3	4,832	0.06%
2020/12/10	4	350.62	2	349.75	350.00	2	4,778	0.04%
2020/12/09	9	352.89	5	354.00	358.00	4	4,798	0.08%
2020/12/08	0	341.00	0	0.00	345.00	0	4,774	0.00%
2020/12/07	0	0.00	7	342.21	340.00	-7	4,827	-0.15%
2020/12/04	9	351.22	2	350.00	347.50	7	4,786	0.15%
2020/12/03	7	346.93	8	347.25	350.00	-1	4,756	-0.02%
2020/12/02	8	349.69	9	349.61	347.00	-1	4,735	-0.02%
2020/11/30	0	0.00	1	337.00	335.00	-1	4,699	-0.02%
2020/11/27	2	330.75	1	333.00	333.00	1	4,671	0.02%
2020/11/26	0	332.00	1	333.00	331.50	-1	4,699	-0.02%
2020/11/25	1	330.50	0	0.00	329.00	1	4,728	0.02%
2020/11/24	2	331.50	3	337.00	337.00	-1	4,750	-0.02%
2020/11/23	3	342.16	4	345.63	334.50	-1	4,819	-0.02%
2020/11/20	1	337.50	0	0.00	338.00	1	4,863	0.02%
2020/11/18	0	0.00	2	333.50	334.50	-2	4,929	-0.04%
2020/11/17	1	335.00	6	335.08	327.00	-5	4,936	-0.10%
2020/11/16	24	328.73	26	330.37	332.00	-2	5,054	-0.04%
2020/11/13	2	317.75	0	0.00	318.50	2	4,944	0.04%
2020/11/12	0	0.00	2	315.75	314.00	-2	5,113	-0.04%
2020/11/11	1	318.00	1	316.00	318.50	0	5,115	0.00%
2020/11/10	0	0.00	16	318.16	315.00	-16	5,088	-0.31%
2020/11/09	16	322.06	1	321.00	321.00	15	5,127	0.29%
2020/11/06	0	0.00	2	316.75	314.00	-2	5,152	-0.04%
2020/11/05	2	315.00	4	314.00	316.00	-2	5,164	-0.04%
2020/11/04	2	309.00	2	306.50	310.00	0	5,164	0.00%
2020/11/02	2	302.50	0	0.00	302.50	2	5,250	0.04%
2020/10/30	2	309.00	2	308.50	311.00	0	5,242	0.00%
2020/10/29	3	309.67	4	308.13	309.50	-1	5,309	-0.02%
2020/10/28	0	0.00	9	316.78	319.50	-9	5,415	-0.17%
2020/10/27	2	313.00	1	314.50	314.50	1	5,412	0.02%
2020/10/26	3	314.50	0	0.00	310.50	3	5,480	0.05%
2020/10/23	2	313.50	0	0.00	312.00	2	5,715	0.03%
2020/10/22	1	309.50	1.1	311.95	310.00	-0.1	5,896	0.00%
2020/10/21	1	316.00	2	316.75	314.50	-1	5,982	-0.02%
2020/10/20	2	315.25	1	315.50	315.50	1	6,028	0.02%
2020/10/15	1	315.00	3	311.00	313.50	-2	6,078	-0.03%
2020/10/14	3	319.50	4	317.75	314.50	-1	6,227	-0.02%
2020/10/13	2	314.50	3	314.00	317.50	-1	6,344	-0.02%
2020/10/12	2	310.75	3	305.33	310.00	-1	6,226	-0.02%
2020/10/08	0.1	289.50	0	0.00	289.50	0.1	6,091	0.00%
2020/10/07	2	286.75	0	0.00	285.00	2	6,154	0.03%
2020/10/05	0	0.00	1	288.00	288.50	-1	6,318	-0.02%
2020/09/28	0	0.00	1	286.00	284.00	-1	6,934	-0.01%
2020/09/25	12	280.42	10	280.00	278.00	2	7,068	0.03%
2020/09/24	4	288.25	0	0.00	287.00	4	7,096	0.06%
2020/09/23	1	297.50	1	293.00	297.50	0	7,090	0.00%
2020/09/22	0	0.00	1	297.00	292.50	-1	7,152	-0.01%
2020/09/16	1	302.00	0	0.00	303.00	1	7,335	0.01%
2020/09/14	2	298.50	1	297.00	297.00	1	7,570	0.01%
2020/09/11	61	294.98	40	289.13	295.00	21	7,641	0.27%
2020/09/10	20	289.50	42	291.00	289.50	-22	7,673	-0.29%
2020/09/09	0	0.00	1	285.00	287.50	-1	7,761	-0.01%
2020/09/08	2	285.50	0	0.00	287.00	2	7,911	0.03%
2020/09/07	35	287.99	0	0.00	285.50	35	8,049	0.43%
2020/09/04	10	292.00	44	290.08	292.00	-34	8,172	-0.42%
2020/09/03	35	290.64	15	294.20	287.50	20	8,358	0.24%
2020/09/02	30	289.83	0	0.00	291.00	30	8,352	0.36%
2020/09/01	6	288.00	16	287.75	288.50	-10	8,549	-0.12%
2020/08/31	15	289.00	15	292.00	286.00	0	8,586	0.00%
2020/08/28	21	290.98	42	292.43	291.00	-21	8,624	-0.24%
2020/08/27	41	296.02	59	294.10	296.00	-18	8,689	-0.21%
2020/08/26	0	0.00	4	286.75	290.50	-4	8,739	-0.05%
2020/08/25	1	276.00	0	0.00	280.00	1	8,704	0.01%
2020/08/24	7	271.71	5	275.00	275.00	2	8,806	0.02%
2020/08/20	4	261.13	0	0.00	260.00	4	8,803	0.05%
2020/08/19	2	281.50	0	0.00	281.50	2	8,640	0.02%
2020/08/18	4	287.63	1	296.50	284.50	3	8,670	0.03%
2020/08/17	0	0.00	1	304.50	300.50	-1	8,682	-0.01%
2020/08/14	9	302.00	9	303.50	303.00	0	8,791	0.00%
2020/08/13	9	302.00	9	300.00	299.50	0	8,922	0.00%
2020/08/12	10	295.35	10	297.60	303.00	0	9,009	0.00%
2020/08/11	10	297.20	11	296.32	294.00	-1	9,200	-0.01%
2020/08/10	9	302.00	9	297.50	298.00	0	9,239	0.00%
2020/08/07	24	303.69	24	302.88	303.50	0	9,257	0.00%
2020/08/06	9	307.72	9	303.56	302.50	0	9,324	0.00%
2020/08/05	10	305.55	8	304.00	304.50	2	9,388	0.02%
2020/08/04	2	304.25	1	305.00	302.00	1	9,594	0.01%
2020/08/03	6	302.42	2	301.25	299.00	4	9,723	0.04%
2020/07/31	21	319.98	29	316.43	317.00	-8	9,641	-0.08%
2020/07/30	29	321.98	21	320.69	322.00	8	9,631	0.08%
2020/07/29	12	326.83	15	319.80	318.50	-3	9,633	-0.03%
2020/07/28	14	348.54	14.1	330.87	334.00	-0.1	9,465	0.00%
2020/07/27	13	333.88	14	334.32	339.00	-1	9,463	-0.01%
2020/07/24	9	328.44	10	323.05	321.00	-1	9,566	-0.01%
2020/07/23	2	321.00	1	322.50	326.00	1	9,641	0.01%
2020/07/22	8	326.50	8	327.00	327.00	0	9,728	0.00%
2020/07/21	8	321.50	13	324.92	330.50	-5	9,809	-0.05%
2020/07/20	15	327.33	13	319.42	317.50	2	9,774	0.02%
2020/07/17	2	329.00	1	331.50	331.00	1	9,753	0.01%
2020/07/16	8	319.19	7	315.71	315.00	1	9,581	0.01%
2020/07/15	9	324.83	11	311.95	311.50	-2	9,571	-0.02%
2020/07/14	8	320.19	10	318.85	321.50	-2	9,645	-0.02%
2020/07/13	5	318.20	0	0.00	319.00	5	9,632	0.05%
2020/07/10	7	322.21	9	313.61	311.50	-2	9,654	-0.02%
2020/07/09	6	331.00	11	328.18	326.00	-5	9,583	-0.05%
2020/07/08	20	315.15	24	316.96	326.00	-4	9,438	-0.04%
2020/07/07	10	310.35	10	306.60	306.00	0	9,258	0.00%
2020/07/06	1	300.00	2	302.75	306.00	-1	9,098	-0.01%
2020/07/02	2	292.50	2	292.50	292.00	0	9,058	0.00%
2020/06/30	2	299.00	2	298.00	299.00	0	9,209	0.00%
2020/06/29	1	294.49	2	294.50	291.00	-1	9,242	-0.01%
2020/06/23	8	301.25	12	299.21	299.00	-4	9,363	-0.04%
2020/06/22	7	305.14	3	306.17	305.00	4	9,378	0.04%
2020/06/19	8	296.13	11	299.64	297.00	-3	9,436	-0.03%
2020/06/18	10	294.50	8	292.06	291.50	2	9,362	0.02%
2020/06/17	8	296.50	6	293.50	293.50	2	9,370	0.02%
2020/06/16	1	293.50	4	293.75	296.50	-3	9,445	-0.03%
2020/06/15	10	293.45	7	288.93	283.00	3	9,512	0.03%
2020/06/12	2	289.00	1	280.50	289.00	1	9,518	0.01%
2020/06/11	0	0.00	7	290.00	288.50	-7	9,579	-0.07%
2020/06/10	27	289.46	18	291.19	294.50	9	9,617	0.09%
2020/06/09	6	283.42	18	282.92	282.00	-12	9,584	-0.13%
2020/06/08	4	283.38	67	287.87	282.00	-63	9,739	-0.65%
2020/06/05	65	278.50	13	278.96	278.00	52	9,588	0.54%
2020/06/04	380	277.18	12	277.58	278.00	368	9,615	3.83%	大買/鉅額交易
2020/06/03	22	278.09	33	275.73	277.00	-11	9,657	-0.11%
2020/06/02	171	270.56	2	272.00	272.50	169	9,590	1.76%	大買/鉅額交易
2020/06/01	11	262.27	13	263.12	264.00	-2	9,515	-0.02%
2020/05/29	4	252.13	3	256.33	257.00	1	9,450	0.01%
2020/05/28	6	247.25	14	246.96	247.00	-8	9,314	-0.09%
2020/05/27	6	247.75	8	249.25	247.00	-2	9,339	-0.02%
2020/05/26	8	245.81	6	250.25	244.00	2	9,312	0.02%
2020/05/25	1	241.50	13	239.77	250.00	-12	9,277	-0.13%
2020/05/22	5	236.30	2	240.50	239.50	3	9,252	0.03%
2020/05/21	11	251.86	4	249.50	251.00	7	9,151	0.08%
2020/05/20	8	245.00	1	248.50	246.00	7	9,136	0.08%
2020/05/19	1	252.50	5	250.00	252.00	-4	9,144	-0.04%
2020/05/18	9	249.28	15	257.40	248.00	-6	9,138	-0.07%
2020/05/15	1	268.00	5	269.50	268.50	-4	9,067	-0.04%
2020/05/14	1	270.50	2	268.00	267.00	-1	9,246	-0.01%
2020/05/13	12	271.08	11	271.45	272.50	1	9,401	0.01%
2020/05/12	2	278.00	244	277.02	274.50	-242	9,597	-2.52%	大賣/鉅額交易
2020/05/11	2	283.75	1	291.00	282.50	1	9,749	0.01%
2020/05/08	2	281.25	5	278.60	281.50	-3	9,658	-0.03%
2020/05/07	6	269.58	4	267.00	272.50	2	9,485	0.02%
2020/05/06	10	264.35	8	262.75	262.50	2	9,424	0.02%
2020/05/05	2	265.00	2	264.25	262.50	0	9,461	0.00%
2020/05/04	0	0.00	1	262.50	264.00	-1	9,599	-0.01%
2020/04/30	4	268.13	6	270.50	269.00	-2	9,591	-0.02%
2020/04/29	7	259.21	1	259.00	261.50	6	9,507	0.06%
2020/04/28	5	245.20	2	243.75	247.00	3	9,371	0.03%
2020/04/27	3	251.50	1.8	250.36	251.50	1.2	9,332	0.01%
2020/04/24	5	252.60	3	254.33	251.00	2	9,223	0.02%
2020/04/23	4	260.13	6	261.08	260.00	-2	9,121	-0.02%
2020/04/22	0	0.00	3	256.50	259.00	-3	9,150	-0.03%
2020/04/21	0	0.00	2	270.75	265.50	-2	9,047	-0.02%
2020/04/20	3	274.33	1	269.00	274.00	2	9,040	0.02%
2020/04/17	55	279.70	1	278.50	274.00	54	9,030	0.60%
2020/04/16	3	267.50	1	268.00	270.00	2	8,957	0.02%
2020/04/15	0	0.00	54	274.02	272.00	-54	8,998	-0.60%
2020/04/14	3	272.83	0	0.00	273.00	3	9,145	0.03%
2020/04/13	0	0.00	1	265.50	263.00	-1	9,200	-0.01%
2020/04/10	1	273.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	0	0.00	10	270.00	269.00	-10	9,423	-0.11%
2020/04/08	10	277.00	10	275.50	275.00	0	9,461	0.00%
2020/04/07	10	283.50	0	0.00	278.00	10	9,453	0.11%
2020/04/06	68	278.00	4	274.13	278.00	64	9,400	0.68%
2020/04/01	1	265.50	13	265.38	262.00	-12	9,386	-0.13%
2020/03/31	19	261.87	36	263.79	263.50	-17	9,358	-0.18%
2020/03/30	3	256.17	10	252.50	260.50	-7	9,283	-0.08%
2020/03/27	10	257.90	1	260.50	254.50	9	9,259	0.10%
2020/03/26	0	0.00	38	251.14	256.00	-38	9,139	-0.42%
2020/03/25	5	255.80	6	256.50	256.50	-1	9,217	-0.01%
2020/03/24	1	242.50	5	239.10	242.50	-4	9,130	-0.04%
2020/03/23	0	0.00	10	216.75	222.50	-10	9,079	-0.11%
2020/03/20	0	0.00	1	214.00	215.00	-1	9,071	-0.01%
2020/03/19	10	202.05	6	203.75	195.50	4	8,953	0.04%
2020/03/18	0	0.00	6	221.08	217.00	-6	8,882	-0.07%
2020/03/17	4	227.13	0	0.00	219.00	4	8,936	0.04%
2020/03/16	4	250.75	6	245.58	236.00	-2	8,824	-0.02%
2020/03/13	15	236.00	17	237.01	249.50	-2	8,770	-0.02%
2020/03/12	7	240.07	9	240.67	238.00	-2	8,578	-0.02%
2020/03/11	0	0.00	1	277.00	264.00	-1	8,451	-0.01%
2020/03/10	55	273.43	50	270.51	273.50	5	8,562	0.06%
2020/03/09	40	276.63	40	281.31	274.50	0	8,710	0.00%
2020/03/05	1	287.00	148	285.91	290.00	-147	8,898	-1.65%	大賣/鉅額交易
2020/03/04	145	281.53	1	280.00	279.50	144	8,940	1.61%	大買/鉅額交易
2020/03/03	3	280.17	2	279.50	277.50	1	8,979	0.01%
2020/03/02	2	271.50	2	274.50	272.50	0	8,958	0.00%
2020/02/27	2	277.25	3	278.67	273.50	-1	8,954	-0.01%
2020/02/26	1	282.00	1	282.50	284.00	0	8,910	0.00%
2020/02/25	6	285.42	4	285.50	286.50	2	8,915	0.02%
2020/02/24	4	281.00	4	281.38	285.50	0	8,919	0.00%
2020/02/21	6	285.75	0	0.00	283.00	6	8,925	0.07%
2020/02/20	3	286.67	14	288.18	289.50	-11	8,875	-0.12%
2020/02/19	7	282.93	4	284.88	280.50	3	8,745	0.03%
2020/02/18	15	283.80	1	288.50	280.00	14	8,692	0.16%
2020/02/17	18	294.78	9	295.28	291.00	9	8,523	0.11%
2020/02/14	5	308.60	1	308.50	307.00	4	8,304	0.05%
2020/02/13	3	321.50	1	314.00	315.50	2	8,115	0.02%
2020/02/12	7	312.71	110	304.28	316.00	-103	7,839	-1.31%	大賣/鉅額交易
2020/02/11	2	296.00	15	299.10	302.00	-13	7,658	-0.17%
2020/02/10	6	290.25	3	293.17	290.50	3	7,652	0.04%
2020/02/07	5	297.50	51	297.77	293.50	-46	7,716	-0.60%
2020/02/06	153	294.52	4	293.75	295.00	149	7,813	1.91%	大買/鉅額交易
2020/02/05	1	281.00	12	288.00	292.50	-11	7,736	-0.14%
2020/02/04	4	274.25	4	276.50	275.00	0	7,620	0.00%
2020/02/03	2	269.25	1	267.00	270.50	1	7,671	0.01%
2020/01/31	4	280.13	4	281.88	282.00	0	7,660	0.00%
2020/01/30	4	276.88	3	274.00	275.50	1	7,732	0.01%
2020/01/20	1	285.50	0	0.00	286.00	1	7,977	0.01%
2020/01/17	55	285.28	55	283.88	285.50	0	8,044	0.00%
2020/01/16	118	281.96	85	281.55	284.50	33	8,130	0.41%	大買/
2020/01/15	67	289.84	52	290.37	288.00	15	8,123	0.18%
2020/01/14	1	289.00	53	288.53	288.00	-52	8,121	-0.64%
2020/01/13	0	0.00	4	284.00	285.00	-4	8,103	-0.05%
2020/01/10	2	285.25	3	282.33	286.50	-1	8,123	-0.01%
2020/01/09	0	0.00	2	281.50	284.50	-2	8,179	-0.02%
2020/01/08	5	277.20	0	0.00	275.00	5	8,426	0.06%
2020/01/07	1	285.00	1	286.00	288.00	0	8,359	0.00%
2020/01/06	7	288.71	1	287.00	285.00	6	8,408	0.07%
2020/01/03	3	297.50	12	298.33	295.00	-9	8,387	-0.11%
2020/01/02	3	301.68	8	300.69	305.00	-5	8,316	-0.06%
2019/12/31	4	296.50	0	0.00	294.00	4	8,276	0.05%
2019/12/30	3	298.83	0	0.00	297.50	3	8,278	0.04%
2019/12/27	53	305.00	55	306.40	298.50	-2	8,317	-0.02%
2019/12/26	61	300.35	2	299.25	300.00	59	8,232	0.72%
2019/12/25	0	0.00	1	296.00	295.00	-1	8,188	-0.01%
2019/12/24	2	292.75	2	293.50	293.50	0	8,252	0.00%
2019/12/23	1	286.00	11	285.23	288.00	-10	8,281	-0.12%
2019/12/20	7	286.29	1	286.50	283.00	6	8,319	0.07%
2019/12/19	5	294.50	5	296.50	291.50	0	8,349	0.00%
2019/12/18	0	0.00	1	300.00	301.00	-1	8,266	-0.01%
2019/12/17	9	302.56	8	302.25	300.50	1	8,325	0.01%
2019/12/16	4	296.88	0	0.00	295.50	4	8,315	0.05%
2019/12/13	3	295.00	1	292.00	296.00	2	8,740	0.02%
2019/12/12	1	291.00	3	297.00	298.00	-2	8,808	-0.02%
2019/12/11	17	288.79	35	286.50	286.00	-18	8,621	-0.21%
2019/12/10	22	285.09	1	284.00	285.00	21	8,648	0.24%
2019/12/09	0	0.00	10	294.10	294.50	-10	8,555	-0.12%
2019/12/06	3	292.33	0	0.00	290.00	3	8,608	0.03%
2019/12/05	7	290.14	25	288.50	292.00	-18	8,593	-0.21%
2019/12/04	25	282.76	0	0.00	282.00	25	8,496	0.29%
2019/12/03	22	292.41	18	296.33	291.00	4	8,496	0.05%
2019/12/02	31	294.02	32	298.16	298.00	-1	8,433	-0.01%
2019/11/29	21	300.52	15	304.50	302.50	6	8,333	0.07%
2019/11/28	17	305.88	0	0.00	306.00	17	8,233	0.21%
2019/11/27	1	314.00	1	315.00	315.00	0	8,196	0.00%
2019/11/26	2	309.50	20	312.50	311.50	-18	8,258	-0.22%
2019/11/21	1	311.50	0	0.00	314.50	1	8,476	0.01%
2019/11/20	0	0.00	10	309.00	308.50	-10	8,492	-0.12%
2019/11/13	3	314.67	1	309.50	316.00	2	8,857	0.02%
2019/11/11	0	0.00	7	305.50	305.00	-7	9,139	-0.08%
2019/11/08	2	309.75	0	0.00	312.50	2	9,242	0.02%
2019/11/07	0	0.00	1	313.00	307.00	-1	9,307	-0.01%
2019/11/06	1	330.50	0	0.00	323.00	1	9,373	0.01%
2019/11/05	2	334.50	3	336.67	335.50	-1	9,407	-0.01%
2019/11/01	0	0.00	2	317.50	324.50	-2	9,647	-0.02%
2019/10/31	7	322.14	0	0.00	318.00	7	9,814	0.07%
2019/10/30	22	325.77	5	329.00	333.00	17	9,822	0.17%
2019/10/29	3	339.17	22	323.77	330.00	-19	9,969	-0.19%
2019/10/28	3	335.00	2	339.50	343.50	1	10,054	0.01%
2019/10/25	1	317.00	1	319.00	315.00	0	9,834	0.00%
2019/10/24	0	0.00	1	319.00	320.00	-1	9,891	-0.01%
2019/10/23	21	312.10	2	312.50	313.00	19	9,982	0.19%
2019/10/22	1	306.50	0	0.00	305.50	1	10,155	0.01%
2019/10/18	8	309.44	3	311.67	307.00	5	10,715	0.05%
2019/10/17	34	314.50	7	309.71	314.50	27	10,907	0.25%
2019/10/16	28	306.27	28	306.05	306.00	0	10,850	0.00%
2019/10/15	4	298.63	3	299.67	299.00	1	10,647	0.01%
2019/10/14	0	0.00	4	294.38	294.00	-4	10,584	-0.04%
2019/10/09	36	290.03	64	285.92	284.50	-28	10,522	-0.27%
2019/10/08	1	287.00	2	293.25	285.00	-1	10,511	-0.01%
2019/10/07	2	290.50	1	290.00	290.50	1	10,610	0.01%
2019/10/03	20	286.25	22	286.55	287.00	-2	10,718	-0.02%
2019/10/02	0	0.00	1	277.50	282.00	-1	10,728	-0.01%
2019/10/01	3	280.00	1	281.00	279.00	2	10,883	0.02%
2019/09/27	1	277.50	1	278.50	278.50	0	11,085	0.00%
2019/09/26	3	290.00	2	284.25	284.00	1	11,160	0.01%
2019/09/25	47	286.16	47	288.91	289.00	0	11,294	0.00%
2019/09/24	1	293.00	32	287.86	285.00	-31	11,350	-0.27%
2019/09/23	0	0.00	2	291.50	292.50	-2	11,256	-0.02%
2019/09/20	34	292.94	0	0.00	291.50	34	11,284	0.30%
2019/09/19	21	289.55	23	288.72	289.50	-2	11,245	-0.02%
2019/09/18	2	290.25	10	291.10	290.50	-8	11,228	-0.07%
2019/09/17	0	0.00	8	271.69	274.00	-8	10,850	-0.07%
2019/09/12	1	266.50	2	268.50	265.50	-1	10,913	-0.01%
2019/09/11	0	0.00	1	264.00	265.00	-1	11,178	-0.01%
2019/09/10	3	257.67	0	0.00	257.50	3	11,418	0.03%
2019/09/09	6	267.92	3	268.00	264.50	3	11,531	0.03%
2019/09/06	4	268.00	5	272.50	266.00	-1	11,785	-0.01%
2019/09/05	3	276.50	4	274.75	269.00	-1	11,818	-0.01%
2019/09/04	6	265.00	0	0.00	269.50	6	11,793	0.05%
2019/09/03	1	264.50	2	265.00	262.00	-1	11,966	-0.01%
2019/09/02	0	0.00	2	260.50	262.00	-2	12,073	-0.02%
2019/08/30	3	262.00	0	0.00	260.50	3	12,209	0.02%
2019/08/29	1	255.00	2	256.25	259.00	-1	12,400	-0.01%
2019/08/28	2	252.50	4	253.00	253.00	-2	12,711	-0.02%
2019/08/27	1	263.00	1	268.00	259.00	0	12,796	0.00%
2019/08/26	34	264.19	22	261.52	264.50	12	12,990	0.09%
2019/08/23	0	0.00	1	262.00	269.00	-1	13,110	-0.01%
2019/08/22	3	268.83	7	277.00	266.00	-4	13,276	-0.03%
2019/08/21	41	274.39	44	268.91	274.50	-3	13,266	-0.02%
2019/08/20	25	273.30	21	275.38	268.50	4	13,378	0.03%
2019/08/19	39	269.74	37	267.62	270.00	2	13,476	0.01%
2019/08/16	61	262.58	112	262.05	262.50	-51	13,655	-0.37%	大賣/
2019/08/15	64	259.49	2	258.50	259.50	62	14,022	0.44%
2019/08/14	5	269.50	7	270.86	265.50	-2	14,290	-0.01%
2019/08/13	43	260.87	62	264.56	260.50	-19	14,414	-0.13%
2019/08/12	12	273.25	10	276.15	265.50	2	14,829	0.01%
2019/08/08	14	269.79	59	270.41	274.00	-45	14,978	-0.30%
2019/08/07	10	265.70	10	267.15	262.00	0	14,928	0.00%
2019/08/06	75	261.79	26	255.35	263.50	49	14,924	0.33%
2019/08/05	61	250.04	83	253.43	250.00	-22	14,769	-0.15%
2019/08/02	35	255.26	30	259.00	251.00	5	14,735	0.03%
2019/08/01	20	268.00	55	265.73	268.00	-35	14,604	-0.24%
2019/07/31	110	267.45	64	269.38	268.00	46	14,598	0.32%	大買/
2019/07/30	2	270.50	2	267.00	272.00	0	14,394	0.00%
2019/07/29	3	273.17	0	0.00	266.00	3	14,304	0.02%
2019/07/26	1	269.00	4	273.38	275.00	-3	14,248	-0.02%
2019/07/25	2	272.75	1	271.50	272.50	1	14,173	0.01%
2019/07/24	6	270.58	3	272.67	276.00	3	14,131	0.02%
2019/07/23	4	267.88	3.6	261.23	262.50	0.4	14,172	0.00%
2019/07/22	4	248.38	12	253.42	260.00	-8	14,277	-0.06%
2019/07/19	1	235.00	15	235.30	236.50	-14	13,962	-0.10%
2019/07/18	5	227.00	2	226.50	227.00	3	13,819	0.02%
2019/07/17	1	227.00	7	228.86	227.00	-6	13,893	-0.04%
2019/07/16	1	224.00	1	225.00	224.00	0	13,923	0.00%
2019/07/15	0	0.00	1	221.50	221.50	-1	14,157	-0.01%
2019/07/12	1	221.00	1	220.50	220.00	0	14,556	0.00%
2019/07/11	58	224.11	60	226.37	223.50	-2	14,620	-0.01%
2019/07/10	2	222.25	2	220.25	222.00	0	14,533	0.00%
2019/07/09	3	219.17	2	221.00	222.00	1	14,529	0.01%
2019/07/08	1	217.00	1	213.00	218.00	0	14,503	0.00%
2019/07/05	3	217.50	3	219.67	216.50	0	14,567	0.00%
2019/07/04	27	221.26	30	223.98	221.00	-3	14,438	-0.02%
2019/07/03	1	217.00	3	215.17	217.00	-2	14,300	-0.01%
2019/07/02	6	215.83	10	216.15	218.00	-4	14,320	-0.03%
2019/07/01	3	211.50	1.3	213.00	213.00	1.7	14,185	0.01%
2019/06/28	4	202.25	4	201.75	199.00	0	14,232	0.00%
2019/06/27	1	199.00	1	202.00	197.00	0	14,323	0.00%
2019/06/26	2	199.50	2	201.25	195.50	0	14,513	0.00%
2019/06/25	1	196.00	16	200.09	198.50	-15	14,654	-0.10%
2019/06/24	2	196.00	1	197.00	198.50	1	14,845	0.01%
2019/06/21	7	198.86	4.6	200.51	197.00	2.4	14,913	0.02%
2019/06/20	1	200.00	101	200.50	200.50	-100	14,858	-0.67%	大賣/
2019/06/19	119	198.90	11.2	198.21	200.00	107.8	14,992	0.72%	大買/鉅額交易
2019/06/18	18	185.22	19	185.53	187.50	-1	14,709	-0.01%
2019/06/17	13	178.81	14	177.61	183.50	-1	14,636	-0.01%
2019/06/14	5	181.80	8	180.38	176.50	-3	14,765	-0.02%
2019/06/13	6	186.75	6	187.08	188.50	0	14,969	0.00%
2019/06/12	11	186.36	10	187.25	187.00	1	15,425	0.01%
2019/06/11	107	183.51	17	185.91	187.00	90	15,519	0.58%	大買/
2019/06/10	71	179.48	77	173.30	180.50	-6	15,322	-0.04%
2019/06/06	31	169.61	41	171.38	169.50	-10	15,190	-0.07%
2019/06/05	82	175.77	84	180.89	175.50	-2	15,103	-0.01%
2019/06/04	75	178.23	77	179.33	178.00	-2	15,102	-0.01%
2019/06/03	22	175.43	14	174.46	176.00	8	14,898	0.05%
2019/05/31	28	169.16	29	169.50	174.50	-1	14,748	-0.01%
2019/05/30	86	164.74	99	164.49	164.50	-13	14,567	-0.09%
2019/05/29	238	157.71	152	157.15	163.50	86	14,555	0.59%	大買/大賣/
2019/05/28	72.1	159.20	46	158.71	159.00	26.1	14,412	0.18%
2019/05/27	160	158.22	157	160.11	157.50	3	14,533	0.02%	大買/大賣/
2019/05/24	58.2	162.20	74	164.44	160.50	-15.8	14,667	-0.11%
2019/05/23	55.1	161.72	130	160.76	167.00	-74.9	14,503	-0.52%	大賣/
2019/05/22	58.2	168.45	65	168.11	163.50	-6.8	14,386	-0.05%
2019/05/21	115	157.71	119	159.90	160.00	-4	14,157	-0.03%	大買/大賣/
2019/05/20	104	166.74	90	163.76	168.50	14	14,024	0.10%	大買/
2019/05/17	106	168.88	204	172.32	165.00	-98	13,853	-0.71%	大買/大賣/
2019/05/16	74	193.13	17	194.71	181.00	57	13,720	0.42%
2019/05/15	121	199.49	10	196.80	200.50	111	13,730	0.81%	大買/鉅額交易
2019/05/14	44	193.55	64	183.97	194.00	-20	13,889	-0.14%
2019/05/13	68	194.35	68	201.45	193.00	0	14,082	0.00%
2019/05/10	52	204.39	51	200.10	204.50	1	14,213	0.01%
2019/05/09	76	201.76	34	202.97	200.00	42	14,204	0.30%
2019/05/08	56	205.89	50	198.70	206.00	6	14,171	0.04%
2019/05/07	31	203.56	31	204.82	203.50	0	14,258	0.00%
2019/05/06	2	201.00	4	202.00	201.00	-2	14,669	-0.01%
2019/05/03	31	212.97	32	207.66	213.00	-1	14,718	-0.01%
2019/05/02	6	206.00	7	206.93	208.00	-1	14,752	-0.01%
2019/04/30	74	205.79	110	201.66	207.00	-36	14,893	-0.24%	大賣/
2019/04/29	111	203.20	111	198.61	204.00	0	15,028	0.00%	大買/大賣/
2019/04/26	22	211.75	72	207.98	207.00	-50	14,775	-0.34%
2019/04/25	1	223.00	0	0.00	229.50	1	14,433	0.01%
2019/04/24	1	228.00	1	227.00	227.00	0	14,532	0.00%
2019/04/23	33	226.92	33	229.24	229.50	0	14,473	0.00%
2019/04/22	71	225.46	74	219.87	225.50	-3	14,383	-0.02%
2019/04/19	145	220.41	123	229.33	220.00	22	14,337	0.15%	大買/大賣/
2019/04/18	23	232.93	92	232.35	229.00	-69	14,102	-0.49%
2019/04/17	51	219.47	7	219.07	219.00	44	13,675	0.32%
2019/04/16	7	215.86	1	214.00	213.00	6	13,623	0.04%
2019/04/15	11	211.18	11	213.00	213.00	0	13,594	0.00%
2019/04/12	1	213.50	1	210.50	205.00	0	13,628	0.00%
2019/04/11	2	215.25	1	216.00	211.00	1	13,675	0.01%
2019/04/10	1	215.50	1	212.00	212.00	0	13,565	0.00%
2019/04/09	1	213.00	1	214.00	211.00	0	13,622	0.00%
2019/04/08	14	218.43	3	215.17	219.50	11	13,591	0.08%
2019/04/03	80	204.50	82	205.74	205.00	-2	13,535	-0.01%
2019/04/02	51	207.63	55	210.99	207.50	-4	13,598	-0.03%
2019/04/01	51	211.13	3	215.00	211.00	48	13,493	0.36%
2019/03/29	10	214.60	9	215.72	217.50	1	13,295	0.01%
2019/03/28	3	208.67	4	207.38	211.50	-1	13,237	-0.01%
2019/03/27	4	209.25	52	208.63	204.00	-48	13,144	-0.37%
2019/03/26	6	196.67	8	201.81	205.00	-2	12,973	-0.02%
2019/03/25	2	193.25	2	194.50	194.00	0	13,026	0.00%
2019/03/22	53	201.53	60	206.65	200.50	-7	13,000	-0.05%
2019/03/21	86	199.49	56	199.99	199.50	30	12,818	0.23%
2019/03/20	55	199.58	83	199.45	199.50	-28	12,832	-0.22%
2019/03/19	2	201.75	3	201.83	204.50	-1	12,748	-0.01%
2019/03/18	51	203.86	102	204.71	197.50	-51	12,509	-0.41%	大賣/
2019/03/15	107	192.07	19	186.11	192.50	88	12,094	0.73%	大買/
2019/03/14	132	174.73	131	171.76	175.00	1	11,692	0.01%	大買/大賣/
2019/03/13	1	165.00	47	163.64	164.50	-46	11,596	-0.40%
2019/03/12	3	164.83	1	162.00	162.00	2	11,693	0.02%
2019/03/11	31	161.13	2	161.25	161.00	29	11,801	0.25%
2019/03/08	1	163.00	30	160.00	162.50	-29	12,010	-0.24%
2019/03/07	5	166.40	1	169.00	160.00	4	12,103	0.03%
2019/03/06	1	170.50	0	0.00	172.00	1	12,101	0.01%
2019/03/05	3	176.00	1	175.00	173.00	2	12,181	0.02%
2019/03/04	0	0.00	5	178.00	180.00	-5	12,413	-0.04%
2019/02/27	1	174.00	3	172.33	175.00	-2	12,395	-0.02%
2019/02/26	88	175.55	44	180.08	175.00	44	12,504	0.35%
2019/02/25	61	172.85	111	175.73	177.50	-50	12,357	-0.40%	大賣/
2019/02/22	1	168.00	2	168.00	168.00	-1	12,141	-0.01%
2019/02/21	110	170.95	76	168.22	171.00	34	12,142	0.28%	大買/
2019/02/20	92	169.84	92	173.81	168.00	0	12,042	0.00%
2019/02/19	83	170.92	122	169.07	171.00	-39	11,894	-0.33%	大賣/
2019/02/18	33	163.02	1	163.00	163.00	32	11,787	0.27%
2019/02/15	12	163.54	38	161.54	160.50	-26	11,927	-0.22%
2019/02/14	6	160.83	5	161.10	158.00	1	11,517	0.01%
2019/02/13	7	175.36	38	175.57	166.50	-31	11,357	-0.27%
2019/02/12	118	165.64	91	172.79	174.00	27	11,184	0.24%	大買/
2019/02/11	10	156.20	10	159.05	161.50	0	11,073	0.00%
2019/01/30	9	148.89	9	149.33	149.50	0	11,009	0.00%
2019/01/29	2	146.25	2	146.00	148.00	0	11,194	0.00%
2019/01/28	8	151.56	7	152.14	150.00	1	11,379	0.01%
2019/01/25	60	150.71	61	152.48	152.00	-1	11,487	-0.01%
2019/01/24	75	141.38	74	138.69	142.00	1	11,255	0.01%
2019/01/23	56	137.18	56	138.29	138.50	0	11,247	0.00%
2019/01/22	2	133.75	3	136.83	136.50	-1	11,231	-0.01%
2019/01/21	3	129.67	6	135.50	135.00	-3	11,220	-0.03%
2019/01/18	1	124.50	2	126.00	126.00	-1	11,252	-0.01%
2019/01/17	1	123.00	4	122.50	123.50	-3	11,384	-0.03%
2019/01/16	72	123.74	92	123.77	122.00	-20	11,694	-0.17%
2019/01/15	51	126.19	35	125.81	126.00	16	11,801	0.14%
2019/01/14	1	125.50	2	124.75	124.00	-1	11,890	-0.01%
2019/01/11	6	122.58	7	122.14	123.00	-1	12,077	-0.01%
2019/01/10	4	120.25	4	121.00	120.00	0	12,032	0.00%
2019/01/09	15	119.10	12	119.13	120.00	3	12,092	0.02%
2019/01/08	24	118.13	26	117.88	116.50	-2	12,231	-0.02%
2019/01/07	14	117.07	14	117.61	115.50	0	12,366	0.00%
2019/01/04	16	110.84	14	111.79	114.00	2	12,554	0.02%
2019/01/03	38	117.05	38	117.34	114.00	0	12,783	0.00%
2019/01/02	14	119.71	14	120.07	121.00	0	12,917	0.00%
2018/12/28	39	121.42	40	120.91	118.00	-1	12,977	-0.01%
2018/12/27	37	119.14	37	119.20	119.00	0	13,015	0.00%
2018/12/26	75	121.54	110	118.53	115.00	-35	12,998	-0.27%	大賣/
2018/12/25	65	120.18	38	117.99	121.50	27	12,931	0.21%
2018/12/24	71	118.89	78	118.94	118.00	-7	12,826	-0.05%
2018/12/22	90	116.51	76	117.20	117.00	14	12,832	0.11%
2018/12/21	48	117.03	45	114.63	119.50	3	12,907	0.02%
2018/12/20	23	120.87	16	122.25	116.50	7	12,820	0.05%
2018/12/19	29	126.14	26	126.67	124.00	3	12,767	0.02%
2018/12/18	48	126.88	49	125.21	126.00	-1	12,794	-0.01%
2018/12/17	61	120.83	63	120.94	123.50	-2	12,817	-0.02%
2018/12/14	30	116.92	35	117.61	118.00	-5	12,938	-0.04%
2018/12/13	41	121.83	41	122.04	121.50	0	13,086	0.00%
2018/12/12	56	122.20	52	122.17	122.50	4	13,197	0.03%
2018/12/11	50	116.86	49	117.42	118.00	1	13,201	0.01%
2018/12/10	49	113.16	58	113.45	115.00	-9	13,562	-0.07%
2018/12/07	41	117.91	35	118.60	116.50	6	13,730	0.04%
2018/12/06	4	119.13	10	115.10	114.00	-6	13,749	-0.04%
2018/12/05	54	124.24	47	124.96	122.50	7	13,691	0.05%
2018/12/04	21	134.93	23	134.07	131.00	-2	13,700	-0.01%
2018/12/03	26	136.48	21	135.55	137.00	5	13,658	0.04%
2018/11/30	12	124.46	19	125.50	126.50	-7	13,512	-0.05%
2018/11/29	4	122.00	1	126.50	120.00	3	13,689	0.02%
2018/11/28	59	120.31	4	119.75	120.50	55	13,647	0.40%
2018/11/27	132	118.45	126	114.22	119.00	6	13,506	0.04%	大買/大賣/
2018/11/26	10	106.60	12	108.00	109.00	-2	13,183	-0.02%
2018/11/23	47	107.16	47	107.36	104.00	0	13,101	0.00%
2018/11/22	59	105.72	169	104.94	103.00	-110	12,887	-0.85%	大賣/鉅額交易
2018/11/21	78	102.71	80	103.72	105.50	-2	12,829	-0.02%
2018/11/20	150	103.71	66	102.52	102.50	84	12,779	0.66%	大買/
2018/11/19	9	99.67	4	100.88	102.00	5	12,766	0.04%
2018/11/16	1	99.00	1	99.40	97.00	0	12,801	0.00%
2018/11/15	102	95.97	145	96.37	97.50	-43	12,877	-0.33%	大買/大賣/
2018/11/14	3	98.27	1	102.00	95.80	2	12,790	0.02%
2018/11/13	0	97.80	0	0.00	97.70	0	12,579	0.00%
2018/11/12	8	108.56	9	108.83	108.50	-1	12,658	-0.01%
2018/11/09	2	113.00	2	113.00	113.50	0	12,623	0.00%
2018/11/08	11	119.45	7	117.57	113.50	4	12,628	0.03%
2018/11/07	16	114.91	26	115.81	117.00	-10	12,431	-0.08%
2018/11/06	6	119.50	3	119.67	109.50	3	12,296	0.02%
2018/11/05	45	114.91	47	113.53	121.50	-2	12,065	-0.02%
2018/11/02	12	108.46	10	110.10	110.50	2	11,790	0.02%
2018/11/01	0	0.00	3	103.33	104.50	-3	11,553	-0.03%
2018/10/31	3	94.93	1	95.40	95.00	2	11,393	0.02%
2018/10/30	2	91.80	3	89.93	90.00	-1	11,235	-0.01%
2018/10/29	5	90.84	14	89.11	91.60	-9	11,178	-0.08%
2018/10/26	1	89.50	1	88.50	88.00	0	11,006	0.00%
2018/10/24	3	98.17	176	101.77	97.20	-173	10,657	-1.62%	大賣/鉅額交易
2018/10/23	7	111.21	3	110.17	108.00	4	10,437	0.04%
2018/10/22	0	0.00	1	119.00	120.00	-1	10,230	-0.01%
2018/10/19	14	120.18	7	116.64	120.50	7	10,509	0.07%
2018/10/18	4	116.38	3	117.00	116.00	1	11,083	0.01%
2018/10/17	6	119.75	12	120.04	118.00	-6	10,978	-0.05%
2018/10/16	28	121.57	20	122.50	116.50	8	10,808	0.07%
2018/10/15	1	120.50	2	122.75	125.00	-1	10,732	-0.01%
2018/10/12	3	112.50	5	116.60	119.00	-2	10,562	-0.02%
2018/10/11	1	100.50	1	103.50	109.00	0	10,393	0.00%
2018/10/09	27	111.28	0	0.00	107.00	27	10,149	0.27%
2018/10/03	0	0.00	2	137.00	134.50	-2	10,065	-0.02%
2018/10/02	1	137.00	1	138.50	138.00	0	10,057	0.00%
2018/10/01	51	139.01	0	0.00	140.00	51	10,039	0.51%
2018/09/28	11	135.41	10	134.50	134.50	1	10,031	0.01%
2018/09/27	10	133.50	13	133.65	133.00	-3	9,983	-0.03%
2018/09/26	50	132.50	1	130.50	131.00	49	9,934	0.49%
2018/09/25	62	132.06	8	132.94	133.50	54	9,985	0.54%
2018/09/21	1	129.00	8	128.38	131.00	-7	9,863	-0.07%
2018/09/20	1	129.00	1	128.00	124.00	0	9,651	0.00%
2018/09/19	24	138.56	18	139.33	133.50	6	9,449	0.06%
2018/09/18	2	139.50	2	136.75	142.00	0	9,250	0.00%
2018/09/17	3	143.00	7	140.50	143.00	-4	9,089	-0.04%
2018/09/14	21	134.24	12	137.00	138.50	9	9,021	0.10%
2018/09/13	5	140.70	4	137.25	136.00	1	8,593	0.01%
2018/09/12	15	144.80	1	143.50	143.50	14	8,338	0.17%
2018/09/11	0	160.50	15	159.83	159.00	-15	8,200	-0.18%
2018/09/10	2	165.25	1	157.50	155.50	1	8,100	0.01%
2018/09/07	1	178.50	3	171.00	172.50	-2	7,982	-0.03%
2018/09/06	6	189.00	6	185.67	183.00	0	7,840	0.00%
2018/09/05	6	182.67	16	186.75	187.00	-10	7,694	-0.13%
2018/09/04	1	176.00	7	177.00	177.00	-6	7,238	-0.08%
2018/09/03	2	161.50	6	163.92	161.00	-4	7,171	-0.06%
2018/08/31	5	165.90	4	165.00	166.50	1	7,261	0.01%
2018/08/30	13	165.96	5	165.80	166.00	8	7,253	0.11%
2018/08/29	3	163.50	4	161.63	161.00	-1	7,211	-0.01%
2018/08/28	12	164.58	12	165.67	161.00	0	7,219	0.00%
2018/08/27	5	160.50	5	162.00	162.50	0	7,197	0.00%
2018/08/23	13	159.50	91	159.81	160.00	-78	7,222	-1.08%
2018/08/22	89	163.90	10	164.90	162.50	79	7,268	1.09%
2018/08/21	3	157.00	6	155.25	158.50	-3	7,117	-0.04%
2018/08/20	1	148.00	5	151.00	151.00	-4	7,064	-0.06%
2018/08/17	4	147.88	3	150.50	146.50	1	6,996	0.01%
2018/08/16	4	140.25	2	139.00	144.00	2	6,930	0.03%
2018/08/15	4	147.00	1	146.50	145.50	3	6,820	0.04%
2018/08/14	5	155.50	7	153.64	156.00	-2	6,756	-0.03%
2018/08/13	4	154.13	5	160.50	153.50	-1	6,797	-0.01%
2018/08/10	9	165.61	2	167.25	165.00	7	6,750	0.10%
2018/08/09	2	164.75	3	166.00	165.00	-1	6,737	-0.01%
2018/08/08	4	170.50	4	173.13	169.00	0	6,766	0.00%
2018/08/07	5	170.40	2	170.00	170.50	3	6,795	0.04%
2018/08/06	0	0.00	1	162.00	165.00	-1	6,891	-0.01%
2018/08/03	2	159.75	2	159.75	162.00	0	6,882	0.00%
2018/08/02	5	156.20	3	154.67	156.00	2	6,867	0.03%
2018/08/01	0	0.00	1	154.50	156.00	-1	6,847	-0.01%
2018/07/31	4	148.00	4	148.75	148.00	0	6,786	0.00%
2018/07/30	2	151.00	22	147.64	146.00	-20	6,718	-0.30%
2018/07/27	3	161.67	1	164.00	161.00	2	6,580	0.03%
2018/07/26	5	166.80	6	167.50	166.00	-1	6,546	-0.02%
2018/07/25	40	166.70	51	167.18	165.00	-11	6,133	-0.18%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/19	4	225.25	1	229.00	229.50	3	5,767	0.05%
2018/07/18	6	224.17	1	228.00	222.00	5	5,691	0.09%
2018/07/17	21	230.50	3	233.83	228.50	18	5,695	0.32%
2018/07/16	3	241.83	1	243.50	239.00	2	5,621	0.04%
2018/07/13	2	236.00	12	235.92	241.00	-10	5,534	-0.18%
2018/07/12	2	216.50	0	0.00	221.00	2	5,439	0.04%
2018/07/11	0	0.00	3	215.00	215.00	-3	5,479	-0.05%
2018/07/10	0	0.00	1	200.00	207.50	-1	5,510	-0.02%
2018/07/09	1	197.50	1	202.50	196.50	0	5,570	0.00%
2018/07/06	3	201.67	1	203.50	202.50	2	5,543	0.04%
2018/07/04	5	192.50	0	0.00	199.50	5	5,465	0.09%
2018/07/03	2	198.50	1	190.00	194.50	1	5,445	0.02%
2018/07/02	1	218.00	0	0.00	217.00	1	5,376	0.02%
2018/06/25	3	223.83	2	224.00	220.00	1	5,449	0.02%
2018/06/22	2	234.25	1	236.50	233.00	1	5,465	0.02%
2018/06/21	0	0.00	5	242.00	238.50	-5	5,495	-0.09%
2018/06/20	5	230.50	0	0.00	238.00	5	5,581	0.09%
2018/06/19	1	241.50	1	239.50	236.00	0	5,585	0.00%
2018/06/15	1	249.50	1	247.50	245.50	0	5,595	0.00%
2018/06/14	6	240.17	0	0.00	241.50	6	5,617	0.11%
2018/06/13	0	0.00	1	246.00	244.50	-1	5,659	-0.02%
2018/06/12	1	248.00	0	0.00	247.00	1	5,734	0.02%
2018/06/11	5	242.40	1	243.50	242.50	4	5,828	0.07%
2018/06/08	6	255.17	1	256.00	251.00	5	5,864	0.09%
2018/06/06	2	270.25	6	271.50	273.00	-4	6,164	-0.06%
2018/06/05	3	261.83	5	261.70	264.00	-2	6,168	-0.03%
2018/06/04	6	260.17	0	0.00	263.50	6	6,255	0.10%
2018/06/01	4	248.13	2	248.50	251.50	2	6,236	0.03%
2018/05/31	2	248.25	1	253.00	243.50	1	6,277	0.02%
2018/05/30	2	250.00	1	245.50	248.00	1	6,181	0.02%
2018/05/29	1	273.50	100	270.20	268.50	-99	6,082	-1.63%
2018/05/28	1	282.00	7	278.50	279.00	-6	6,078	-0.10%
2018/05/25	1	274.00	2	270.50	274.00	-1	6,135	-0.02%
2018/05/24	3	276.50	1	277.00	273.50	2	6,193	0.03%
2018/05/22	9	274.22	4	277.25	274.00	5	6,319	0.08%
2018/05/21	2	270.75	1	269.50	268.50	1	6,363	0.02%
2018/05/18	1	257.00	1	258.00	257.00	0	6,358	0.00%
2018/05/17	1	268.50	2	264.25	265.00	-1	6,502	-0.02%
2018/05/16	3	272.50	1	277.00	265.00	2	6,546	0.03%
2018/05/15	5	277.70	3	271.00	269.00	2	6,644	0.03%
2018/05/14	16	273.81	3	279.33	286.50	13	6,681	0.19%
2018/05/10	31	249.24	2	253.00	257.00	29	6,655	0.44%
2018/05/09	31	240.90	1	241.00	243.00	30	6,712	0.45%
2018/05/08	30	240.52	3	240.00	240.00	27	6,785	0.40%
2018/05/04	1	234.50	1	233.50	236.50	0	7,036	0.00%
2018/05/03	4	234.88	1	232.50	232.00	3	7,172	0.04%
2018/05/02	1	226.00	1	231.00	232.00	0	7,288	0.00%
2018/04/30	0	0.00	1	227.50	224.50	-1	7,445	-0.01%
2018/04/27	3	219.83	0	0.00	222.50	3	7,569	0.04%
2018/04/26	2	222.00	2	226.25	218.00	0	7,697	0.00%
2018/04/25	2	231.00	2	234.50	231.00	0	7,572	0.00%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	13	285.42	0	0.00	282.50	13	7,457	0.17%
2018/04/20	17	303.12	3	300.50	297.50	14	7,500	0.19%
2018/04/19	9	309.44	18	310.44	312.00	-9	7,684	-0.12%
2018/04/18	14	305.71	0	0.00	306.00	14	7,953	0.18%
2018/04/17	9	322.78	4	318.13	311.50	5	7,957	0.06%
2018/04/16	4	328.50	9	329.44	331.00	-5	8,085	-0.06%
2018/04/13	6	319.08	7	319.71	318.50	-1	8,134	-0.01%
2018/04/12	0	0.00	5	313.00	309.50	-5	8,079	-0.06%
2018/04/11	2	311.25	1	307.50	306.50	1	8,184	0.01%
2018/04/09	2	310.75	5	308.80	305.50	-3	8,381	-0.04%
2018/04/03	2	311.25	0	0.00	308.00	2	8,408	0.02%
2018/04/02	6	315.50	1	317.50	310.50	5	8,435	0.06%
2018/03/31	1	313.00	3	315.00	314.50	-2	8,487	-0.02%
2018/03/30	7	316.07	9	318.00	314.00	-2	8,593	-0.02%
2018/03/29	3	311.00	3	313.50	313.00	0	8,684	0.00%
2018/03/28	12	314.58	4	314.00	308.00	8	8,665	0.09%
2018/03/27	4	312.38	3	312.67	313.00	1	8,632	0.01%
2018/03/26	17	301.56	4	302.25	302.00	13	8,615	0.15%
2018/03/23	4	296.25	4	297.37	295.00	0	8,722	0.00%
2018/03/22	3	309.50	1	314.00	305.00	2	8,841	0.02%
2018/03/21	19	318.11	17	315.38	315.00	2	8,986	0.02%
2018/03/20	2	308.75	2	309.75	315.00	0	9,121	0.00%
2018/03/19	2	316.50	1	319.00	311.00	1	9,411	0.01%
2018/03/16	2	318.25	1	317.50	315.00	1	9,524	0.01%
2018/03/15	2	314.50	9	318.11	321.50	-7	9,732	-0.07%
2018/03/14	15	314.87	11	309.82	309.50	4	9,709	0.04%
2018/03/13	14	311.61	14	311.75	315.50	0	9,762	0.00%
2018/03/12	4	290.63	38	290.54	297.00	-34	9,644	-0.35%
2018/03/09	5	275.80	0	0.00	270.00	5	9,732	0.05%
2018/03/08	2	269.27	9	273.83	272.50	-7	9,865	-0.07%
2018/03/07	2	264.50	1	266.00	265.00	1	9,809	0.01%
2018/03/06	3	259.67	2	264.00	264.50	1	9,941	0.01%
2018/03/05	2	253.75	2	259.75	250.50	0	10,400	0.00%
2018/03/02	2	265.00	1	266.00	260.50	1	10,514	0.01%
2018/03/01	3	270.17	4	267.00	270.00	-1	10,555	-0.01%
2018/02/27	9	271.89	3	271.83	268.50	6	10,655	0.06%
2018/02/26	5	265.50	7	266.43	268.00	-2	10,686	-0.02%
2018/02/23	1	258.00	4	262.25	262.50	-3	10,717	-0.03%
2018/02/22	3	256.17	2	259.25	256.50	1	10,835	0.01%
2018/02/21	1	257.00	1	259.00	256.00	0	10,886	0.00%
2018/02/12	2	248.25	1	244.00	243.00	1	10,927	0.01%
2018/02/09	5	236.80	3	229.33	249.50	2	11,078	0.02%
2018/02/07	3	248.50	3	253.33	242.50	0	10,967	0.00%
2018/02/06	7	236.57	9	239.00	235.00	-2	10,913	-0.02%
2018/02/02	0	0.00	2	263.75	263.00	-2	10,909	-0.02%
2018/02/01	0	0.00	3	259.00	258.50	-3	10,886	-0.03%
2018/01/31	5	258.30	6	255.33	261.00	-1	10,866	-0.01%
2018/01/30	3	258.17	4	258.50	252.00	-1	10,866	-0.01%
2018/01/29	2	248.25	0	0.00	252.00	2	10,798	0.02%
2018/01/26	2	245.50	7	239.43	239.50	-5	10,843	-0.05%
2018/01/25	1	255.50	2	250.50	240.00	-1	10,798	-0.01%
2018/01/24	4	247.88	6	248.58	249.50	-2	10,780	-0.02%
2018/01/23	9	265.78	6	256.58	255.00	3	10,753	0.03%
2018/01/22	5	258.50	3	265.83	269.50	2	10,826	0.02%
2018/01/19	5	261.50	8	266.13	259.50	-3	10,818	-0.03%
2018/01/18	1	277.00	4	275.13	272.50	-3	10,773	-0.03%
2018/01/17	1	272.50	2	271.00	269.00	-1	10,754	-0.01%
2018/01/16	11	265.55	65	266.98	269.00	-54	10,768	-0.50%
2018/01/15	10	254.45	25	259.66	265.00	-15	10,666	-0.14%
2018/01/12	23	259.39	16	260.72	252.50	7	10,467	0.07%
2018/01/11	15	270.70	11	270.36	269.00	4	10,245	0.04%
2018/01/10	47	275.32	16	272.31	270.00	31	10,133	0.31%
2018/01/09	49	283.08	7	284.00	280.00	42	10,013	0.42%
2018/01/08	1	305.00	7	300.43	299.00	-6	9,879	-0.06%
2018/01/05	21	311.64	22	311.36	303.00	-1	9,898	-0.01%
2018/01/04	12	305.08	5	305.20	303.50	7	9,955	0.07%
2018/01/03	14	296.32	17	296.09	304.00	-3	9,950	-0.03%
2018/01/02	6	279.75	0	0.00	283.00	6	9,872	0.06%