智伸科 (4551)-玉山券商分點個股進出

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

智伸科

(4551)

可現股當沖

股價
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
497張
產業
上市汽車類股
262人加入追蹤

立即追蹤
本地時間:13:30

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

智伸科 (4551)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	109.25	0	0.00	108.50	0	518	0.00%
2024/12/13	0	112.50	0	0.00	112.50	0	524	0.00%
2024/12/10	0	0.00	1	114.50	114.00	-1	608	-0.16%
2024/12/09	0.1	117.34	0.1	124.19	114.50	0	626	0.00%
2024/12/05	0	119.00	0	121.50	115.50	0	641	0.00%
2024/12/02	1.1	115.13	0	0.00	115.00	1.1	648	0.17%
2024/11/29	0	116.50	0.2	122.35	115.00	-0.2	656	-0.04%
2024/11/28	0.2	117.49	0.1	121.50	116.50	0.1	667	0.01%
2024/11/22	0	125.00	0	0.00	123.50	0	652	0.00%
2024/11/18	0.2	122.93	0	0.00	122.50	0.2	659	0.03%
2024/11/15	0	125.00	0	0.00	131.50	0	658	0.00%
2024/11/14	0.1	128.01	0.1	128.91	123.50	0	654	0.00%
2024/11/13	3.3	129.89	0.1	129.50	129.00	3.2	664	0.48%
2024/11/12	1.9	136.92	0	0.00	137.00	1.9	677	0.27%
2024/11/08	0	127.00	0	0.00	122.50	0	654	0.00%
2024/11/07	0	0.00	1	130.00	131.50	-1	649	-0.15%
2024/11/06	0	0.00	0.1	130.50	131.50	-0.1	652	-0.02%
2024/11/04	0	129.00	0	0.00	129.50	0	668	0.00%
2024/10/29	0	0.00	2	130.75	131.00	-2	674	-0.30%
2024/10/25	2	135.75	0	0.00	133.50	2	674	0.30%
2024/10/24	0	0.00	5	134.00	136.50	-5	674	-0.74%
2024/10/22	0	0.00	1	135.00	135.50	-1	700	-0.14%
2024/10/21	0	134.95	0	0.00	134.50	0	711	0.00%
2024/10/14	5	137.00	0	137.00	137.00	5	685	0.73%
2024/10/11	0	0.00	0.4	139.75	138.00	-0.4	679	-0.07%
2024/10/09	7.3	141.37	9	140.39	142.00	-1.7	667	-0.25%
2024/10/08	3.2	130.92	3	131.50	132.00	0.2	618	0.03%
2024/10/04	0	124.00	0	0.00	123.00	0	594	0.00%
2024/10/01	2	126.00	2	125.50	125.50	0	590	0.00%
2024/09/27	0	0.00	0	128.50	129.50	0	581	-0.01%
2024/09/26	0	130.00	1	130.00	129.00	-1	574	-0.17%
2024/09/25	3	136.50	4.1	133.20	132.00	-1.1	568	-0.19%
2024/09/24	6.1	139.05	3	137.00	137.50	3.1	554	0.55%
2024/09/16	0	0.00	11	132.55	132.50	-11	496	-2.22%
2024/09/13	12	136.92	7	137.57	136.00	5	486	1.03%
2024/09/12	2	137.50	2.1	139.41	143.00	-0.1	461	-0.01%
2024/09/11	11.1	134.91	12	135.29	135.50	-0.9	428	-0.21%
2024/09/10	7	131.64	2	130.25	131.00	5	399	1.25%
2024/09/09	0	121.50	0	0.00	123.50	0	374	0.01%
2024/09/06	24	127.04	2	127.50	125.00	22	372	5.90%
2024/09/05	2	125.00	1	127.50	127.50	1	341	0.29%
2024/09/04	0	118.00	1	119.98	116.00	-1	330	-0.31%
2024/09/03	0	124.00	0.1	124.00	124.50	-0.1	324	-0.02%
2024/09/02	0.1	128.00	0	128.00	126.00	0.1	321	0.02%
2024/08/30	2	124.25	1	123.50	125.00	1	312	0.32%
2024/08/29	0	117.00	0	0.00	117.50	0	297	0.01%
2024/08/28	0	0.00	0	118.00	118.50	0	299	0.00%
2024/08/22	0	0.00	2	122.00	120.00	-2	301	-0.66%
2024/08/21	0	0.00	0.4	122.75	121.00	-0.4	301	-0.13%
2024/08/20	1	119.00	0.1	119.00	119.00	0.9	298	0.30%
2024/08/19	0.1	122.00	0.1	122.00	121.00	0.1	307	0.02%
2024/08/16	0.1	116.50	1	122.00	121.50	-0.9	315	-0.29%
2024/08/15	1.1	117.86	14.1	117.08	118.50	-13	306	-4.25%
2024/08/14	1.4	116.86	2.1	116.52	116.00	-0.7	291	-0.24%
2024/08/13	0.1	111.00	0	0.00	111.00	0.1	258	0.05%
2024/08/09	0	0.00	2	99.50	99.30	-2	240	-0.83%
2024/08/06	2	91.10	0	0.00	94.70	2	235	0.85%
2024/07/30	2	89.10	0	0.00	92.00	2	218	0.91%
2024/07/23	0.1	92.42	1	92.30	91.50	-0.9	210	-0.42%
2024/07/22	1	97.02	0	0.00	95.50	1	184	0.55%
2024/07/18	0.1	102.00	0	0.00	101.50	0.1	170	0.05%
2024/07/16	2.1	105.02	0	0.00	105.00	2.1	168	1.25%
2024/07/15	0.1	107.00	0	0.00	105.50	0.1	173	0.06%
2024/07/10	0	0.00	0.3	105.03	106.00	-0.3	178	-0.17%
2024/07/09	0	105.00	0.1	105.50	105.00	-0.1	180	-0.04%
2024/07/08	0	107.00	5.3	106.54	105.50	-5.3	181	-2.94%
2024/07/04	0	0.00	0.1	111.00	111.50	-0.1	180	-0.06%
2024/06/27	1	111.49	0	0.00	111.50	1	183	0.55%
2024/06/26	0.2	112.17	0	0.00	111.50	0.2	185	0.08%
2024/06/19	0.1	114.00	0	0.00	112.50	0.1	193	0.05%
2024/06/17	5	114.50	0	0.00	115.00	5	203	2.45%
2024/06/14	0	0.00	2	111.00	111.50	-2	202	-0.99%
2024/06/11	1	115.00	0	0.00	114.50	1	200	0.50%
2024/06/07	0.1	111.00	0	0.00	110.00	0.1	203	0.02%
2024/06/06	0.1	113.00	0	0.00	113.50	0.1	204	0.02%
2024/06/05	0.1	112.00	0	0.00	110.00	0.1	203	0.02%
2024/06/04	0.1	114.14	0	0.00	112.50	0.1	203	0.03%
2024/06/03	0.1	115.00	0.1	114.00	115.00	0	205	0.01%
2024/05/31	0.1	114.50	0	0.00	115.00	0.1	206	0.04%
2024/05/30	0	0.00	0.2	112.50	113.00	-0.2	205	-0.10%
2024/05/29	0	0.00	1	113.48	113.00	-1	207	-0.50%
2024/05/28	0.1	114.00	0	0.00	113.50	0.1	209	0.04%
2024/05/27	0	0.00	5	114.00	114.00	-5	209	-2.39%
2024/05/24	0.1	111.50	0	0.00	114.00	0.1	206	0.02%
2024/05/23	1	114.00	0	0.00	114.00	1	205	0.49%
2024/05/22	1.1	113.00	1	112.50	112.50	0.1	195	0.03%
2024/05/21	0	0.00	0.1	105.00	105.50	-0.1	180	-0.06%
2024/05/20	1	103.00	0	0.00	103.50	1	182	0.55%
2024/05/15	0.1	101.00	1	101.00	101.50	-1	205	-0.46%
2024/05/14	2	100.00	1	100.00	99.10	1	211	0.47%
2024/05/13	1	99.60	0	0.00	100.00	1	207	0.48%
2024/05/10	0.1	103.00	0.4	102.52	103.00	-0.3	207	-0.14%
2024/05/09	0.2	101.50	0	0.00	101.00	0.2	208	0.10%
2024/05/08	0.2	102.50	2	101.50	102.00	-1.8	208	-0.86%
2024/04/30	0	0.00	2	102.00	101.50	-2	217	-0.92%
2024/04/25	0	0.00	0	97.00	96.90	0	222	-0.01%
2024/04/22	0.3	95.90	0.2	95.90	95.30	0.1	241	0.04%
2024/04/19	2	98.04	0	0.00	96.10	2	240	0.84%
2024/04/18	0.1	101.00	0	0.00	100.00	0.1	234	0.04%
2024/04/17	1	101.00	0	0.00	100.50	1	237	0.42%
2024/04/16	1.2	100.33	0	0.00	100.00	1.2	237	0.51%
2024/04/15	0	103.50	0	0.00	104.00	0	237	0.01%
2024/04/03	0	107.00	0	0.00	107.50	0	230	0.00%
2024/04/02	0	0.00	1	107.00	107.50	-1	230	-0.43%
2024/04/01	1	109.50	0	0.00	109.50	1	230	0.43%
2024/03/29	0	106.50	0	0.00	106.00	0	228	0.01%
2024/03/28	0	0.00	2	107.25	107.00	-2	227	-0.88%
2024/03/20	0.5	102.50	0	0.00	101.50	0.5	212	0.23%
2024/03/19	1	104.50	0	0.00	103.50	1	208	0.48%
2024/03/13	0	105.50	0	0.00	103.50	0	205	0.01%
2024/03/11	0	0.00	1	107.50	107.50	-1	197	-0.51%
2024/03/08	0.5	108.50	0	0.00	107.50	0.5	198	0.23%
2024/03/07	0	109.50	0	0.00	110.00	0	196	0.01%
2024/03/06	0	111.50	1	111.50	109.50	-1	194	-0.50%
2024/03/05	0.1	113.00	0	0.00	112.50	0.1	191	0.05%
2024/03/01	0	0.00	1	114.50	113.00	-1	185	-0.54%
2024/02/27	1	114.50	0.2	113.59	113.00	0.8	182	0.44%
2024/02/23	1.1	113.00	0	0.00	112.50	1.1	181	0.61%
2024/02/22	1	112.50	1	113.50	114.00	0	181	0.00%
2024/02/21	1	115.00	0	0.00	114.00	1	179	0.56%
2024/02/20	4.1	113.90	2	114.75	114.00	2.1	174	1.21%
2024/02/19	0.2	116.00	0	0.00	115.50	0.2	165	0.12%
2024/02/05	1	106.00	1	106.00	106.00	0	148	0.00%
2024/02/02	0	0.00	1	107.50	107.50	-1	148	-0.68%
2024/01/31	0	0.00	0.1	105.50	105.50	-0.1	161	-0.06%
2024/01/29	2	106.25	0	0.00	106.00	2	160	1.25%
2024/01/26	3	107.50	0	0.00	106.00	3	158	1.89%
2024/01/19	0.1	109.00	0	0.00	108.00	0.1	155	0.06%
2024/01/17	0	0.00	39	110.59	110.50	-39	150	-25.87%
2024/01/15	0.1	117.50	0	0.00	116.50	0.1	134	0.07%
2024/01/11	1	118.00	3	118.83	119.50	-2	137	-1.45%
2024/01/10	0	0.00	12	118.92	118.50	-12	140	-8.55%
2024/01/04	0	0.00	1	126.00	126.00	-1	140	-0.71%
2024/01/03	0.1	130.00	5	128.10	128.00	-4.9	143	-3.42%
2023/12/29	0	0.00	4	128.88	128.50	-4	142	-2.81%
2023/12/28	0	0.00	2	129.25	129.00	-2	142	-1.40%
2023/12/25	0	0.00	4	127.13	128.50	-4	141	-2.82%
2023/12/22	0	0.00	6	126.92	127.00	-6	143	-4.19%
2023/12/21	0	0.00	1	128.00	128.00	-1	142	-0.70%
2023/12/20	3	129.00	5	129.40	129.50	-2	141	-1.41%
2023/12/15	1	131.00	0	0.00	131.00	1	146	0.68%
2023/11/09	0	0.00	5	132.00	132.00	-5	169	-2.95%
2023/11/08	0	0.00	6	132.00	131.50	-6	168	-3.56%
2023/11/03	2	120.50	0	0.00	120.50	2	157	1.27%
2023/11/02	2	120.50	0	0.00	120.50	2	168	1.19%
2023/11/01	0.3	123.00	0	0.00	120.50	0.3	170	0.15%
2023/10/30	0	0.00	20	120.15	118.00	-20	164	-12.15%
2023/10/27	0.2	122.00	0	0.00	121.50	0.2	162	0.10%
2023/10/20	1	124.50	0	0.00	123.50	1	172	0.58%
2023/10/19	0.2	128.00	0	0.00	126.00	0.2	174	0.11%
2023/10/18	2.2	126.09	24	126.52	129.00	-21.8	176	-12.38%
2023/10/17	0.3	131.00	0	0.00	129.00	0.3	174	0.14%
2023/10/16	4	132.25	1	132.50	132.00	3	181	1.65%
2023/09/20	0	0.00	3	137.00	139.00	-3	334	-0.90%
2023/09/18	0.2	138.00	0	0.00	138.00	0.2	363	0.05%
2023/09/14	0.5	141.00	1	140.00	139.50	-0.5	406	-0.12%
2023/09/01	0	0.00	1	133.50	133.50	-1	479	-0.21%
2023/08/31	0	0.00	1	135.00	134.50	-1	483	-0.21%
2023/08/24	0	0.00	0.1	131.71	131.00	-0.1	500	-0.01%
2023/08/10	3	130.50	1	131.50	133.00	2	549	0.36%
2023/08/01	0	138.50	0	0.00	137.00	0	562	0.00%
2023/07/28	0	0.00	0.1	139.00	139.50	-0.1	558	-0.02%
2023/07/27	0	138.50	0	138.50	137.00	0	556	0.00%
2023/07/25	1	139.00	0	0.00	138.50	1	556	0.18%
2023/07/24	0.3	138.96	0	0.00	139.00	0.3	555	0.05%
2023/07/19	1	140.50	0	0.00	139.50	1	557	0.18%
2023/07/14	2.3	142.31	0	0.00	144.00	2.3	541	0.42%
2023/07/11	0	0.00	0.1	150.00	148.50	-0.1	522	-0.01%
2023/07/07	1	155.50	1	154.50	154.00	0	511	0.00%
2023/07/06	0	158.50	1	158.50	159.50	-1	509	-0.19%
2023/07/05	0.1	159.50	0	0.00	159.50	0.1	511	0.01%
2023/07/04	0	0.00	1	159.50	159.50	-1	515	-0.19%
2023/06/29	1.2	157.75	1	158.00	158.50	0.2	495	0.04%
2023/06/27	0	0.00	1	153.50	154.50	-1	505	-0.20%
2023/06/26	0	0.00	0.1	152.50	153.00	-0.1	493	-0.01%
2023/06/21	0.3	149.50	0.1	150.00	152.00	0.2	479	0.05%
2023/06/20	0.2	146.50	0.1	145.00	147.50	0.1	451	0.03%
2023/06/19	0.1	145.00	0	0.00	145.00	0.1	446	0.02%
2023/06/16	2.2	146.40	1	144.00	146.50	1.2	450	0.27%
2023/06/15	0.2	145.00	0	0.00	144.50	0.2	460	0.04%
2023/06/14	0	0.00	1	144.50	145.00	-1	461	-0.22%
2023/06/13	0.2	146.00	2.5	145.80	146.50	-2.3	461	-0.51%
2023/06/12	6	144.08	43	143.22	142.50	-37	448	-8.25%
2023/06/09	7.1	143.53	9.1	144.42	144.50	-2	442	-0.45%
2023/06/05	0.1	137.50	0	0.00	135.50	0.1	412	0.03%
2023/05/29	0.1	130.00	0	0.00	129.00	0.1	420	0.02%
2023/05/26	1.1	130.00	0	0.00	129.50	1.1	415	0.26%
2023/05/25	3	132.00	0	0.00	130.50	3	412	0.73%
2023/05/22	0	0.00	2	133.00	134.00	-2	410	-0.49%
2023/05/19	0.2	132.50	0	0.00	130.50	0.2	407	0.05%
2023/05/11	0.1	131.00	5	129.00	129.50	-4.9	387	-1.26%
2023/05/10	3	132.00	3	132.50	133.50	0	386	0.00%
2023/05/09	20.3	137.85	0	135.00	132.50	20.3	381	5.31%
2023/05/08	0	0.00	1	139.50	139.50	-1	371	-0.27%
2023/05/05	10.1	139.11	0	0.00	138.50	10.1	376	2.67%
2023/05/04	4	138.38	0	0.00	139.50	4	379	1.05%
2023/04/24	1	137.00	0	0.00	139.50	1	388	0.26%
2023/04/21	0	0.00	1	136.50	136.50	-1	385	-0.26%
2023/04/20	5	140.50	1	140.50	140.00	4	378	1.06%
2023/04/18	0	0.00	3	143.50	142.50	-3	380	-0.79%
2023/04/13	7	143.00	0	0.00	143.00	7	375	1.87%
2023/04/11	1.1	142.03	1	142.00	143.50	0.1	375	0.02%
2023/04/10	2	140.75	1	141.00	141.50	1	375	0.27%
2023/04/07	1.1	141.55	0	0.00	142.00	1.1	368	0.30%
2023/04/06	3	143.67	0	0.00	143.00	3	361	0.83%
2023/03/29	0.4	143.75	0	0.00	145.00	0.4	364	0.11%
2023/03/23	0.1	148.00	0	0.00	148.00	0.1	341	0.03%
2023/03/20	0.1	145.50	0	0.00	144.50	0.1	329	0.03%
2023/03/16	0.1	146.38	0	0.00	146.50	0.1	319	0.02%
2023/03/15	0	149.00	0	0.00	148.50	0	322	0.00%
2023/03/13	1	147.50	0.1	147.50	147.00	0.9	331	0.27%
2023/03/10	1	148.00	1	149.50	148.50	0	331	0.00%
2023/03/09	0.1	153.00	0	0.00	151.50	0.1	336	0.01%
2023/03/07	0.4	156.00	3	153.67	155.50	-2.6	339	-0.77%
2023/03/06	0.1	154.00	0	0.00	152.00	0.1	327	0.02%
2023/03/02	0.1	149.00	0	0.00	147.50	0.1	338	0.03%
2023/02/24	0	0.00	5	150.00	149.50	-5	339	-1.47%
2023/02/22	0.1	152.00	1	151.50	151.50	-0.9	345	-0.26%
2023/02/21	0	0.00	2	152.00	152.00	-2	353	-0.57%
2023/02/14	1	148.00	0	0.00	149.00	1	395	0.25%
2023/02/06	1	156.50	1	155.00	155.00	0	488	0.00%
2023/02/02	1	155.00	1	154.00	155.00	0	484	0.00%
2023/02/01	0	0.00	1	152.50	153.00	-1	483	-0.21%
2023/01/30	0	0.00	3	150.00	150.00	-3	483	-0.62%
2023/01/16	0	0.00	1	145.00	143.50	-1	496	-0.20%
2023/01/11	2	144.25	1	145.00	143.50	1	555	0.18%
2023/01/10	0	0.00	1	146.50	144.00	-1	570	-0.18%
2022/12/28	60	146.33	0	0.00	146.00	60	713	8.41%
2022/12/26	1	143.50	1	143.50	147.00	0	782	0.00%
2022/12/23	1	145.50	1	147.00	146.00	0	799	0.00%
2022/12/22	1	145.50	0	0.00	147.00	1	830	0.12%
2022/12/21	1	144.50	0	0.00	144.50	1	835	0.12%
2022/12/19	1	149.50	0	0.00	149.50	1	853	0.12%
2022/12/15	1	155.00	3	154.83	155.00	-2	862	-0.23%
2022/12/12	1	152.00	1	155.50	154.00	0	904	0.00%
2022/12/09	1	153.50	1	155.50	153.50	0	923	0.00%
2022/12/08	3	153.67	2	153.00	155.50	1	947	0.11%
2022/12/07	1	155.00	0	0.00	153.00	1	971	0.10%
2022/12/06	7	159.14	2	156.00	156.00	5	1,008	0.50%
2022/12/05	1	163.00	0	0.00	163.50	1	1,030	0.10%
2022/12/02	0	0.00	1	162.00	161.50	-1	1,098	-0.09%
2022/12/01	1	162.50	0.2	162.00	161.00	0.9	1,167	0.07%
2022/11/30	0	0.00	1.2	161.17	162.50	-1.2	1,203	-0.10%
2022/11/29	0	0.00	1	158.00	158.00	-1	1,204	-0.08%
2022/11/28	1	160.00	3	159.67	159.50	-2	1,208	-0.17%
2022/11/25	2	160.75	0	0.00	159.50	2	1,212	0.16%
2022/11/24	0.1	158.50	2	159.75	159.00	-1.9	1,218	-0.16%
2022/11/23	1	156.00	0	0.00	155.50	1	1,214	0.08%
2022/11/18	0.2	158.66	0	0.00	156.50	0.2	1,252	0.01%
2022/11/17	0.2	159.58	0	0.00	159.00	0.2	1,254	0.01%
2022/11/16	0	0.00	1	159.00	156.50	-1	1,258	-0.08%
2022/11/15	1	156.50	1	156.50	158.50	0	1,272	0.00%
2022/11/11	4	157.63	0	0.00	157.00	4	1,313	0.30%
2022/11/10	3	157.50	0	0.00	157.50	3	1,311	0.23%
2022/11/09	5	156.60	6.2	158.89	159.50	-1.2	1,316	-0.09%
2022/11/08	0	0.00	3	152.17	150.50	-3	1,281	-0.23%
2022/11/07	5	148.40	2	148.50	148.50	3	1,260	0.24%
2022/10/27	1	147.50	0	0.00	150.00	1	1,447	0.07%
2022/10/26	5	147.50	0	0.00	146.00	5	1,449	0.34%
2022/10/25	0	0.00	1	150.00	147.00	-1	1,467	-0.07%
2022/10/24	61	149.95	2	150.50	150.00	59	1,497	3.94%
2022/10/21	2	144.75	1	143.00	143.00	1	1,527	0.07%
2022/10/20	3	146.83	2	146.00	147.00	1	1,525	0.07%
2022/10/19	3.1	154.44	5	151.30	151.50	-1.9	1,521	-0.12%
2022/10/18	3	143.33	5	145.00	144.50	-2	1,508	-0.13%
2022/10/17	1	142.50	3	143.67	144.50	-2	1,515	-0.13%
2022/10/14	7	141.00	6	141.67	141.00	1	1,515	0.06%
2022/10/13	3	143.17	3	142.50	140.00	0	1,518	0.00%
2022/10/12	4	147.88	2	150.96	146.50	2	1,512	0.13%
2022/10/11	3	152.51	4	152.02	151.50	-1	1,501	-0.07%
2022/10/07	1	164.99	1	164.50	164.50	0	1,480	0.00%
2022/10/05	3	174.67	69	173.76	172.50	-66	1,512	-4.36%
2022/10/04	13	174.38	4	175.11	175.50	9	1,498	0.60%
2022/09/30	0	0.00	0.1	169.23	171.50	-0.1	1,563	-0.01%
2022/09/29	0.1	170.50	0.1	171.00	171.00	0	1,552	0.00%
2022/09/28	0	0.00	0.4	162.50	160.50	-0.4	1,542	-0.03%
2022/09/27	0	0.00	2.1	162.14	165.50	-2.1	1,561	-0.13%
2022/09/23	1	170.50	2	165.25	164.50	-1	1,559	-0.06%
2022/09/22	0.1	169.40	1	169.00	169.50	-0.9	1,573	-0.06%
2022/09/21	0	0.00	1	169.50	171.00	-1	1,584	-0.06%
2022/09/20	3.1	170.77	1	169.00	169.00	2.1	1,597	0.13%
2022/09/19	6	173.17	83	173.51	171.50	-77	1,636	-4.71%
2022/09/16	0	0.00	1	172.50	171.00	-1	1,686	-0.06%
2022/09/15	4	175.13	5	174.20	174.50	-1	1,698	-0.06%
2022/09/14	1	173.00	5.3	173.50	174.50	-4.3	1,693	-0.26%
2022/09/13	7	169.71	10.2	171.77	172.50	-3.2	1,677	-0.19%
2022/09/12	2	170.25	3	171.00	170.50	-1	1,658	-0.06%
2022/09/08	7	167.00	5.1	167.79	169.00	1.9	1,640	0.12%
2022/09/07	9.1	159.62	10	162.85	163.50	-0.9	1,586	-0.06%
2022/09/06	2	157.00	2	156.50	154.00	0	1,528	0.00%
2022/09/05	1	149.00	34.1	150.37	150.00	-33.1	1,508	-2.19%
2022/09/02	1	152.50	1	153.00	152.50	0	1,507	0.00%
2022/09/01	0.1	158.00	0	0.00	154.50	0.1	1,505	0.00%
2022/08/30	1	157.00	0	0.00	156.50	1	1,505	0.07%
2022/08/29	2	156.00	0	154.00	156.00	2	1,513	0.13%
2022/08/26	0	0.00	1	163.00	160.50	-1	1,523	-0.07%
2022/08/25	0	0.00	1.1	164.64	161.50	-1.1	1,559	-0.07%
2022/08/24	0	0.00	0	159.50	159.00	0	1,555	0.00%
2022/08/23	0	0.00	2	162.00	161.00	-2	1,561	-0.13%
2022/08/22	1	160.00	1.1	159.44	159.50	-0.1	1,590	0.00%
2022/08/19	5.1	160.98	18	160.17	161.00	-12.9	1,606	-0.80%
2022/08/18	1	150.50	1	152.50	153.50	0	1,592	0.00%
2022/08/17	6	152.25	4	152.13	153.00	2	1,628	0.12%
2022/08/16	5	155.30	86	154.66	154.00	-81	1,689	-4.79%
2022/08/15	9	156.78	1	156.50	156.50	8	1,707	0.47%
2022/08/12	1	164.00	3	160.50	161.50	-2	1,726	-0.12%
2022/08/11	4	163.88	3.1	161.00	161.00	0.9	1,726	0.05%
2022/08/10	16	163.78	26	163.65	162.50	-10	1,712	-0.58%
2022/08/09	1.1	162.47	151	160.48	162.50	-149.9	1,664	-9.01%	大賣/鉅額交易
2022/08/08	31	147.61	7	151.29	153.50	24	1,603	1.50%
2022/08/05	1	160.50	1	160.00	159.50	0	1,558	0.00%
2022/08/04	2.2	158.55	4.4	158.73	161.00	-2.2	1,553	-0.14%
2022/08/03	3	162.33	1	160.50	160.50	2	1,549	0.13%
2022/08/02	5	164.60	2.1	164.00	164.50	2.9	1,539	0.19%
2022/08/01	2	169.27	0	0.00	169.00	2	1,534	0.13%
2022/07/29	4	176.13	5	174.70	173.00	-1	1,514	-0.07%
2022/07/28	12	169.71	6.1	170.40	169.50	5.9	1,478	0.40%
2022/07/27	2	162.50	1.5	162.51	164.00	0.5	1,436	0.03%
2022/07/26	5	166.80	4	166.00	164.50	1	1,428	0.07%
2022/07/25	2	171.00	1	171.00	169.50	1	1,422	0.07%
2022/07/22	2	166.25	5	166.70	167.50	-3	1,401	-0.21%
2022/07/21	4	164.75	3	166.17	163.00	1	1,381	0.07%
2022/07/19	0	0.00	1	163.00	165.00	-1	1,353	-0.07%
2022/07/18	1	162.50	1	163.50	163.50	0	1,346	0.00%
2022/07/15	0	0.00	77.4	161.95	162.50	-77.4	1,336	-5.79%
2022/07/14	1	165.00	1	165.00	165.00	0	1,326	0.00%
2022/07/13	3	170.00	1.2	170.54	165.00	1.8	1,309	0.14%
2022/07/12	8	168.56	9.4	169.26	166.50	-1.4	1,264	-0.11%
2022/07/11	9	171.50	16	171.78	172.50	-7	1,253	-0.56%
2022/07/08	96.6	169.56	12.3	166.77	172.00	84.3	1,198	7.04%
2022/07/07	2	157.50	1.1	153.18	157.00	0.9	1,134	0.08%
2022/07/06	2.3	162.83	7	155.00	154.00	-4.7	1,126	-0.42%
2022/07/05	7	160.86	2	159.31	159.50	5	1,102	0.45%
2022/07/04	44	156.06	3.1	154.66	154.50	40.9	1,076	3.80%
2022/06/30	0	0.00	1.5	152.27	153.00	-1.5	1,051	-0.14%
2022/06/29	42.2	162.32	0	0.00	163.00	42.2	1,031	4.09%
2022/06/28	3	162.00	5	161.10	161.00	-2	1,016	-0.20%
2022/06/27	0.1	167.50	5	165.00	168.00	-4.9	1,007	-0.49%
2022/06/24	24	162.96	20	161.10	164.00	4	970	0.41%
2022/06/23	59	157.24	3	159.50	160.00	56	893	6.27%
2022/06/22	6	155.25	3	153.00	153.50	3	859	0.35%
2022/06/21	0	0.00	4	154.50	155.00	-4	839	-0.48%
2022/06/20	8	151.44	5	151.30	146.00	3	834	0.36%
2022/06/17	1	152.00	0	0.00	154.00	1	810	0.12%
2022/06/16	0	0.00	1	159.00	150.50	-1	788	-0.13%
2022/06/15	2	153.75	6	154.75	154.00	-4	770	-0.52%
2022/06/14	1.1	151.23	1	146.00	154.50	0.1	753	0.01%
2022/06/13	1	142.50	2	148.50	146.00	-1	732	-0.14%
2022/06/10	1	145.00	1	144.50	147.00	0	726	0.00%
2022/06/08	1.1	148.98	0.2	150.00	146.50	0.9	715	0.12%
2022/06/07	3	151.67	2	153.00	151.00	1	708	0.14%
2022/06/06	6	149.58	0	0.00	148.00	6	701	0.86%
2022/06/02	6	156.33	9	159.00	154.50	-3	687	-0.44%
2022/06/01	8	154.38	0	0.00	155.50	8	644	1.24%
2022/05/31	1	153.53	0	0.00	154.00	1	620	0.16%
2022/05/30	8	157.75	8	157.81	160.00	0	604	0.00%
2022/05/27	5	152.10	78.1	152.44	154.50	-73.1	559	-13.06%
2022/05/26	4.1	150.82	0	0.00	150.00	4.1	526	0.77%
2022/05/25	7	152.00	7	151.43	155.00	0	495	0.00%
2022/05/24	6	153.83	6.1	153.51	150.00	-0.1	451	-0.03%
2022/05/23	4.1	148.18	5	149.80	147.00	-0.9	374	-0.24%
2022/05/20	1	142.50	21	149.62	147.00	-20	337	-5.93%
2022/05/19	1	141.50	1.1	136.38	137.50	-0.1	298	-0.04%
2022/05/18	2.1	135.58	0	0.00	135.00	2.1	283	0.74%
2022/05/13	4	123.88	0	0.00	125.50	4	275	1.45%
2022/05/12	3	123.50	0	0.00	123.50	3	274	1.09%
2022/05/10	0	0.00	1	124.00	128.00	-1	288	-0.35%
2022/05/06	1	126.00	2	128.25	128.50	-1	289	-0.35%
2022/05/05	2	133.50	0	0.00	131.50	2	287	0.70%
2022/05/03	0	0.00	1	125.50	125.50	-1	284	-0.35%
2022/04/29	4	124.38	2	125.50	125.00	2	287	0.69%
2022/04/28	2	123.50	0.2	122.50	123.50	1.8	284	0.63%
2022/04/26	2	132.75	0	0.00	131.00	2	281	0.71%
2022/04/25	1	135.50	0	0.00	133.50	1	284	0.35%
2022/04/22	0	0.00	1	139.50	140.00	-1	287	-0.35%
2022/04/21	1	144.00	0	0.00	143.00	1	292	0.34%
2022/04/20	1	144.00	1	143.00	142.50	0	295	0.00%
2022/04/18	0	0.00	2	142.00	144.00	-2	294	-0.68%
2022/04/15	2	148.25	1	148.00	144.00	1	294	0.34%
2022/04/14	0	0.00	4	144.13	146.50	-4	287	-1.39%
2022/04/13	0	0.00	1	134.50	139.50	-1	273	-0.37%
2022/04/08	2	140.25	0	0.00	140.50	2	256	0.78%
2022/04/01	0	153.00	0	0.00	148.50	0	243	0.00%
2022/03/31	1	150.00	0	0.00	149.50	1	240	0.42%
2022/03/30	5.1	156.04	4	156.38	156.00	1.1	235	0.46%
2022/03/23	1	147.50	0	0.00	146.50	1	201	0.50%
2022/03/22	0	0.00	1	147.50	148.50	-1	194	-0.52%
2022/03/17	0	0.00	1	143.50	144.50	-1	193	-0.52%
2022/03/16	2	140.25	1	142.50	141.50	1	191	0.52%
2022/03/15	4	142.00	1	141.50	141.50	3	189	1.59%
2022/03/14	1	146.50	0	0.00	146.00	1	187	0.53%
2022/03/11	0	0.00	1.1	149.12	148.50	-1.1	188	-0.60%
2022/03/09	1	148.50	1	150.00	151.00	0	181	0.00%
2022/03/08	1.1	147.87	0	169.00	149.00	1.1	177	0.60%
2022/03/07	2	154.50	0	0.00	154.00	2	173	1.16%
2022/03/03	0	162.00	0	0.00	161.50	0	179	0.00%
2022/03/02	2	161.25	3	161.33	162.00	-1	185	-0.54%
2022/03/01	2	163.50	0	0.00	163.00	2	186	1.08%
2022/02/23	0.1	166.00	0	0.00	165.00	0.1	202	0.06%
2022/02/22	2	161.50	0	0.00	161.50	2	210	0.95%
2022/02/16	1	166.50	1	166.50	165.50	0	270	0.00%
2022/02/15	0	162.00	0	0.00	162.00	0	268	0.00%
2022/02/10	1	170.50	35	168.39	168.00	-34	267	-12.73%
2022/02/09	5	161.20	0	0.00	161.50	5	254	1.97%
2022/02/07	1	156.00	0	0.00	157.50	1	252	0.40%
2022/01/25	0.1	154.00	0	0.00	152.00	0.1	260	0.02%
2022/01/21	4	156.50	0	0.00	156.00	4	265	1.50%
2022/01/20	1	158.00	0	0.00	157.50	1	270	0.37%
2022/01/19	1	160.00	0	0.00	160.00	1	312	0.32%
2022/01/18	2	159.00	0	0.00	159.00	2	360	0.55%
2022/01/17	0.1	157.00	0	0.00	159.50	0.1	357	0.02%
2022/01/14	2	158.50	0	0.00	159.00	2	356	0.56%
2022/01/13	0	0.00	32	161.39	162.00	-32	361	-8.85%
2022/01/12	1	164.50	1	164.00	164.50	0	365	0.00%
2022/01/11	4	168.00	0	0.00	168.00	4	371	1.08%
2022/01/10	5	169.50	0.1	168.00	169.00	4.9	371	1.33%
2022/01/04	0	0.00	1	180.00	179.00	-1	374	-0.27%
2022/01/03	0	0.00	1	182.50	181.00	-1	375	-0.27%
2021/12/27	0	0.00	2	179.00	179.00	-2	381	-0.52%
2021/12/21	0	0.00	1	175.00	176.00	-1	392	-0.25%
2021/12/14	0	0.00	2	175.50	176.00	-2	411	-0.49%
2021/12/10	0	0.00	2	180.75	180.50	-2	446	-0.45%
2021/12/07	4	180.00	0	0.00	178.00	4	463	0.86%
2021/12/01	0	0.00	3.2	177.66	177.50	-3.2	466	-0.69%
2021/11/30	1	179.00	0	0.00	181.00	1	472	0.21%
2021/11/26	10	179.00	0	0.00	178.00	10	486	2.05%
2021/11/24	1	187.00	0	183.00	185.00	1	480	0.20%
2021/11/23	0.1	189.50	0	0.00	184.00	0.1	475	0.02%
2021/11/22	4	188.50	0	0.00	188.00	4	473	0.85%
2021/11/19	0	0.00	1.3	188.48	188.50	-1.3	466	-0.27%
2021/11/18	9	188.83	12	187.17	188.50	-3	457	-0.66%
2021/11/17	3	181.33	4	182.63	185.00	-1	435	-0.24%
2021/11/15	0	0.00	1	173.00	175.00	-1	410	-0.24%
2021/11/10	0	0.00	1	172.50	173.50	-1	411	-0.24%
2021/11/08	0	0.00	3	171.50	174.00	-3	411	-0.73%
2021/11/03	0	0.00	0.1	173.50	173.50	-0.1	418	-0.02%
2021/11/02	4	177.50	0	0.00	174.00	4	417	0.96%
2021/11/01	0.2	177.50	3	178.17	176.50	-2.8	414	-0.68%
2021/10/29	0	0.00	0.3	175.55	176.00	-0.3	411	-0.06%
2021/10/28	12	175.33	2	175.75	175.50	10	407	2.45%
2021/10/27	15	177.30	14	178.39	177.50	1	401	0.25%
2021/10/26	5.1	177.13	3.2	179.35	175.50	1.9	355	0.52%
2021/10/25	0	0.00	1	166.50	167.50	-1	307	-0.33%
2021/10/22	2	169.50	0	0.00	167.50	2	311	0.64%
2021/10/21	0	168.00	4	168.00	168.00	-4	309	-1.29%
2021/10/20	0.1	164.00	3	164.50	164.00	-2.9	303	-0.96%
2021/10/14	1	154.50	1	156.93	154.50	0	293	-0.01%
2021/10/13	0	0.00	0.1	154.00	151.50	-0.1	294	-0.03%
2021/10/07	1	152.00	1	153.00	153.50	0	298	0.00%
2021/10/04	2.1	150.00	13	148.42	150.50	-10.9	320	-3.41%
2021/10/01	1	153.00	0	0.00	151.00	1	319	0.31%
2021/09/28	1.1	161.45	0	0.00	160.50	1.1	357	0.31%
2021/09/27	1	163.50	0	0.00	163.50	1	360	0.28%
2021/09/24	2	165.00	0	0.00	164.00	2	363	0.55%
2021/09/22	0	0.00	1	159.07	160.00	-1	374	-0.28%
2021/09/17	0	0.00	36	164.04	167.00	-36	387	-9.28%
2021/09/16	18.3	167.09	0	0.00	167.00	18.3	416	4.38%
2021/09/15	2.1	172.92	0	0.00	171.50	2.1	454	0.46%
2021/09/14	37	166.61	20	164.93	166.00	17	443	3.83%
2021/09/10	0	0.00	2	159.00	158.50	-2	436	-0.46%
2021/09/09	0	0.00	1	158.00	157.50	-1	451	-0.22%
2021/09/07	1	158.00	4	160.38	160.00	-3	451	-0.66%
2021/09/06	0	0.00	1	163.50	163.50	-1	449	-0.22%
2021/09/03	1.1	163.05	0.5	162.02	168.00	0.6	447	0.13%
2021/09/02	5	161.10	3	162.00	162.50	2	441	0.45%
2021/09/01	3	159.17	0	0.00	161.00	3	428	0.70%
2021/08/31	0	153.50	2	153.00	153.00	-2	421	-0.47%
2021/08/30	0	0.00	1	154.50	154.00	-1	421	-0.24%
2021/08/26	0	0.00	1	156.50	157.50	-1	420	-0.24%
2021/08/25	2	159.25	0	0.00	159.00	2	420	0.48%
2021/08/23	0	154.00	0	0.00	152.00	0	424	0.00%
2021/08/20	1	152.06	0	0.00	152.00	1	418	0.25%
2021/08/13	1	165.00	0	0.00	164.00	1	425	0.23%
2021/08/04	1	172.50	0	0.00	172.50	1	459	0.22%
2021/08/03	1	174.50	0	0.00	174.00	1	474	0.21%
2021/07/30	1	173.50	0	0.00	173.00	1	479	0.21%
2021/07/28	1	175.00	3	172.17	173.50	-2	487	-0.41%
2021/07/23	1	182.00	0	0.00	182.00	1	500	0.20%
2021/07/22	0	179.60	0	0.00	181.00	0	502	0.00%
2021/07/21	1	179.00	0	0.00	179.00	1	504	0.20%
2021/07/20	1	178.50	1	179.50	179.00	0	508	0.00%
2021/07/19	1	181.00	1	183.00	182.00	0	510	0.00%
2021/07/16	0.3	184.85	0	0.00	185.00	0.3	513	0.06%
2021/07/14	1	184.00	0	183.24	185.50	1	520	0.19%
2021/07/13	1	190.00	0	0.00	183.00	1	519	0.19%
2021/07/12	0	185.00	0.5	185.01	185.00	-0.5	509	-0.10%
2021/07/08	0	0.00	0.1	188.00	186.00	-0.1	523	-0.01%
2021/07/07	1	188.50	10	187.00	187.50	-9	529	-1.70%
2021/07/06	0	0.00	0.4	192.00	191.50	-0.4	531	-0.07%
2021/07/05	12	198.71	1	198.96	197.00	11	550	1.99%
2021/07/02	1	188.50	8	189.00	189.00	-7	590	-1.19%
2021/07/01	0	0.00	1.1	187.47	186.00	-1.1	594	-0.18%
2021/06/30	0	187.50	0	0.00	189.00	0	597	0.00%
2021/06/29	2	192.74	1	192.00	192.50	1	593	0.17%
2021/06/28	2	191.76	4	193.75	193.50	-2	589	-0.34%
2021/06/25	1	189.50	2	189.75	192.00	-1	579	-0.17%
2021/06/24	3	187.33	7.3	194.25	184.50	-4.3	558	-0.77%
2021/06/23	5.1	185.99	10	185.49	185.50	-4.9	522	-0.95%
2021/06/22	1	180.00	3	183.67	179.00	-2	524	-0.38%
2021/06/21	3	180.67	3	181.00	180.50	0	567	0.00%
2021/06/18	4.1	181.62	8	180.63	181.50	-3.9	582	-0.68%
2021/06/17	0	0.00	0.2	176.00	176.00	-0.2	569	-0.04%
2021/06/16	1	174.00	0	0.00	174.50	1	571	0.17%
2021/06/11	0	175.50	0	0.00	175.00	0	577	0.00%
2021/06/10	1	176.51	1	177.00	176.50	0	585	0.00%
2021/06/09	0	0.00	1	173.50	174.50	-1	584	-0.17%
2021/06/08	0	0.00	1	172.50	172.50	-1	599	-0.17%
2021/06/04	0.2	171.00	0	0.00	170.00	0.2	623	0.03%
2021/06/01	0	175.00	3	175.67	175.00	-3	638	-0.47%
2021/05/31	1	170.50	0	0.00	170.50	1	641	0.16%
2021/05/28	2	172.25	0	0.00	172.50	2	655	0.31%
2021/05/25	0	0.00	3	173.00	171.50	-3	763	-0.39%
2021/05/24	1	172.00	0	0.00	172.50	1	782	0.13%
2021/05/21	0	163.00	4	172.63	172.50	-4	794	-0.50%
2021/05/19	1	162.00	0	0.00	161.00	1	801	0.12%
2021/05/17	0	154.00	0	0.00	150.50	0	813	0.00%
2021/05/13	1	159.00	0	0.00	159.00	1	832	0.12%
2021/05/12	2	167.91	2	166.00	156.50	0	830	0.00%
2021/05/11	3	168.17	2	166.50	167.00	1	830	0.12%
2021/05/10	2	178.00	1	177.50	176.50	1	818	0.12%
2021/05/07	2	174.25	0	0.00	176.00	2	828	0.24%
2021/05/05	4	172.64	0	0.00	170.50	4	932	0.43%
2021/05/04	1	175.00	1	178.00	178.50	0	935	0.00%
2021/05/03	2.1	175.32	13	173.85	173.00	-10.9	938	-1.16%
2021/04/29	0	0.00	46	178.34	178.50	-46	941	-4.89%
2021/04/28	6	178.33	14	178.00	178.50	-8	945	-0.85%
2021/04/27	1	179.00	0	0.00	179.50	1	958	0.10%
2021/04/26	3	178.83	0	0.00	178.50	3	970	0.31%
2021/04/23	3	178.67	39	178.74	179.50	-36	973	-3.70%
2021/04/22	3.1	179.56	2	179.50	178.50	1.1	982	0.11%
2021/04/21	0	0.00	150	181.28	181.50	-150	981	-15.28%	大賣/鉅額交易
2021/04/20	3	185.00	6	185.50	184.00	-3	998	-0.30%
2021/04/16	8	187.19	1	187.00	187.50	7	1,025	0.68%
2021/04/15	2	181.75	0	0.00	185.00	2	1,029	0.19%
2021/04/14	3	178.67	2	182.50	184.00	1	1,041	0.10%
2021/04/13	1	182.50	0	0.00	184.50	1	1,045	0.10%
2021/04/12	0	0.00	3	185.50	183.00	-3	1,080	-0.28%
2021/04/09	57	189.73	10	190.80	187.50	47	1,098	4.28%
2021/04/08	15	196.53	36	196.24	199.00	-21	1,073	-1.96%
2021/04/07	1	187.00	21	188.88	188.00	-20	1,018	-1.96%
2021/04/06	0	0.00	1	189.00	190.50	-1	1,019	-0.10%
2021/04/01	22	189.64	0	0.00	191.00	22	1,021	2.15%
2021/03/30	7	188.43	3	189.67	188.00	4	1,021	0.39%
2021/03/29	3	187.67	5	190.30	186.50	-2	1,014	-0.20%
2021/03/26	53	190.84	2	190.75	190.50	51	1,008	5.05%
2021/03/25	3	192.85	5	192.60	188.00	-2	1,003	-0.20%
2021/03/24	4	189.00	8	190.25	190.00	-4	989	-0.40%
2021/03/23	6	182.42	0.1	184.00	184.50	6	957	0.62%
2021/03/19	1	176.00	0	0.00	176.50	1	944	0.11%
2021/03/18	3	178.33	2	177.00	177.00	1	944	0.11%
2021/03/17	0	180.00	0	0.00	177.50	0	955	0.00%
2021/03/15	0.1	177.50	2	177.50	178.00	-2	956	-0.20%
2021/03/12	3	174.50	5	176.30	176.00	-2	962	-0.21%
2021/03/11	2	175.75	0	0.00	176.00	2	969	0.21%
2021/03/10	1	178.50	0	0.00	178.00	1	985	0.10%
2021/03/09	0	0.00	3	176.50	175.50	-3	989	-0.30%
2021/03/08	0	0.00	3	179.50	176.50	-3	990	-0.30%
2021/03/05	1	180.00	1	179.00	179.00	0	992	0.00%
2021/03/04	1	178.50	0	0.00	179.00	1	1,005	0.10%
2021/03/03	7	181.28	0	0.00	180.00	7	1,022	0.69%
2021/03/02	5	188.20	12	186.42	184.00	-7	1,068	-0.66%
2021/02/26	5.3	189.89	0	0.00	188.00	5.3	1,108	0.48%
2021/02/25	106.1	196.37	7	194.50	194.50	99.1	1,090	9.08%	大買/
2021/02/24	5	185.31	3	187.50	185.00	2	1,018	0.20%
2021/02/23	3	181.67	8	183.63	180.00	-5	999	-0.50%
2021/02/22	5	185.10	9	184.61	182.50	-4	999	-0.40%
2021/02/19	4	185.88	3	187.17	187.50	1	1,005	0.10%
2021/02/18	8	189.00	3	187.00	189.00	5	1,005	0.50%
2021/02/17	1	186.50	2	185.75	185.00	-1	1,009	-0.10%
2021/02/05	2	179.25	9.1	180.61	180.50	-7.1	998	-0.71%
2021/02/02	110	175.90	0	0.00	175.00	110	1,076	10.22%	大買/鉅額交易
2021/02/01	1	178.00	0	0.00	173.50	1	1,076	0.09%
2021/01/29	3.1	178.29	14	177.89	175.50	-10.9	1,091	-1.00%
2021/01/28	19	184.26	15	179.27	176.50	4	1,081	0.37%
2021/01/27	12.1	186.80	10	184.30	185.00	2.1	1,029	0.20%
2021/01/26	10	176.75	3	177.33	177.00	7	994	0.70%
2021/01/25	10	172.50	13	175.12	174.50	-3	985	-0.30%
2021/01/22	10	173.50	10.1	172.51	172.50	-0.1	980	-0.01%
2021/01/21	1	172.00	1	172.00	173.50	0	988	0.00%
2021/01/20	2	170.25	0	0.00	168.00	2	1,009	0.20%
2021/01/19	167	175.34	2	174.75	174.50	165	1,016	16.24%	大買/鉅額交易
2021/01/18	2	174.25	3	171.50	174.00	-1	1,055	-0.09%
2021/01/15	1	174.00	1	174.00	174.00	0	1,053	0.00%
2021/01/14	3	179.50	0	0.00	179.00	3	1,054	0.28%
2021/01/13	1	182.50	1	183.50	182.50	0	1,067	0.00%
2021/01/12	0	0.00	2	175.25	173.00	-2	1,048	-0.19%
2021/01/11	2	176.50	3	175.83	177.50	-1	1,040	-0.10%
2021/01/08	1	181.50	0	0.00	181.50	1	1,022	0.10%
2021/01/06	3	182.67	2	186.25	179.50	1	1,002	0.10%
2021/01/05	1.1	189.10	1	186.50	186.00	0.1	986	0.01%
2021/01/04	4	176.13	8	178.56	180.50	-4	952	-0.42%
2020/12/31	1	171.00	1	172.50	171.50	0	929	0.00%
2020/12/30	4	169.25	0	0.00	170.00	4	924	0.43%
2020/12/29	5	169.90	0	0.00	168.00	5	924	0.54%
2020/12/28	1	171.50	25	172.20	172.50	-24	928	-2.58%
2020/12/25	2	172.25	0	0.00	169.00	2	934	0.21%
2020/12/24	1	170.50	3	171.33	171.50	-2	939	-0.21%
2020/12/22	1	171.50	0	0.00	170.50	1	971	0.10%
2020/12/18	1	174.50	0	0.00	174.00	1	1,090	0.09%
2020/12/17	4	176.38	3	174.00	174.50	1	1,113	0.09%
2020/12/11	3	180.00	2	179.50	179.50	1	1,156	0.09%
2020/12/10	1	184.00	1	183.50	183.50	0	1,157	0.00%
2020/12/09	1	186.00	0	0.00	185.00	1	1,157	0.09%
2020/12/07	4	188.13	1	189.00	186.50	3	1,155	0.26%
2020/12/04	0	0.00	6	192.00	192.50	-6	1,148	-0.52%
2020/12/03	3	187.00	1	186.00	187.00	2	1,127	0.18%
2020/12/02	2	190.00	0	0.00	191.00	2	1,137	0.18%
2020/12/01	1	191.00	3	191.00	190.50	-2	1,150	-0.17%
2020/11/30	2	192.75	1	191.00	192.50	1	1,177	0.08%
2020/11/27	5	193.50	0	0.00	191.50	5	1,181	0.42%
2020/11/26	8.1	203.36	7.1	202.28	197.50	1	1,182	0.08%
2020/11/25	9	197.11	9	195.89	192.50	0	1,174	0.00%
2020/11/23	1	190.00	1	192.00	192.00	0	1,274	0.00%
2020/11/18	1	190.00	1	196.00	189.00	0	1,368	0.00%
2020/11/16	1	187.50	2	193.50	188.50	-1	1,368	-0.07%
2020/11/13	2	195.50	2	195.50	195.50	0	1,364	0.00%
2020/11/11	4	195.38	7.2	193.35	196.00	-3.2	1,383	-0.23%
2020/11/10	5	191.30	3	192.00	191.00	2	1,371	0.15%
2020/11/09	7	186.43	2	187.50	186.50	5	1,373	0.36%
2020/11/06	1.1	181.44	0.1	185.50	185.50	0.9	1,416	0.07%
2020/11/04	0	0.00	2	176.75	177.00	-2	1,405	-0.14%
2020/11/03	0.2	175.50	0	0.00	173.50	0.2	1,413	0.01%
2020/10/29	7	174.36	2	173.50	174.00	5	1,438	0.35%
2020/10/28	3	187.00	0	0.00	180.00	3	1,422	0.21%
2020/10/27	6	189.08	7	187.14	189.50	-1	1,396	-0.07%
2020/10/26	4	190.25	7	191.57	182.50	-3	1,377	-0.22%
2020/10/23	2	179.75	19	182.16	182.50	-17	1,326	-1.28%
2020/10/22	0.1	182.00	2	181.00	182.00	-1.9	1,327	-0.14%
2020/10/21	13	177.46	3	174.50	176.00	10	1,318	0.76%
2020/10/20	1	172.50	2	174.50	174.50	-1	1,304	-0.08%
2020/10/19	5	171.30	6	172.58	173.00	-1	1,306	-0.08%
2020/10/15	0	0.00	1	172.00	171.50	-1	1,313	-0.08%
2020/10/14	2	171.25	0	0.00	170.50	2	1,316	0.15%
2020/10/13	1	172.00	1	170.00	173.50	0	1,324	0.00%
2020/10/12	1	172.00	50	171.50	172.00	-49	1,326	-3.69%
2020/10/08	1	178.00	2	177.00	176.50	-1	1,327	-0.08%
2020/10/06	1	174.50	0	0.00	172.50	1	1,336	0.07%
2020/10/05	0	0.00	1	172.50	172.50	-1	1,357	-0.07%
2020/09/30	2	164.75	1	167.00	166.50	1	1,371	0.07%
2020/09/29	0	0.00	3	166.33	167.00	-3	1,378	-0.22%
2020/09/28	1	162.50	0	0.00	160.50	1	1,389	0.07%
2020/09/25	3	163.50	6	162.08	160.50	-3	1,414	-0.21%
2020/09/24	5	161.60	5	161.00	167.50	0	1,460	0.00%
2020/09/23	9	168.61	1.1	166.12	167.50	7.9	1,463	0.54%
2020/09/22	8	182.75	0.1	183.00	182.00	7.9	1,408	0.56%
2020/09/18	1	193.00	2	194.25	192.00	-1	1,390	-0.07%
2020/09/17	7.1	198.12	8	198.88	196.00	-0.9	1,407	-0.07%
2020/09/16	1	191.00	1	192.00	190.50	0	1,404	0.00%
2020/09/15	0	0.00	2	191.50	189.00	-2	1,396	-0.14%
2020/09/14	2	183.00	1	182.00	183.50	1	1,389	0.07%
2020/09/11	6	181.67	0	0.00	182.00	6	1,394	0.43%
2020/09/09	6.1	184.12	6	183.92	187.00	0.1	1,396	0.01%
2020/09/08	3	184.17	0	0.00	183.00	3	1,394	0.22%
2020/09/07	1	187.00	14	187.00	183.00	-13	1,421	-0.91%
2020/09/04	2	197.50	30	191.83	196.00	-28	1,423	-1.97%
2020/09/03	35	197.44	6	200.25	196.00	29	1,445	2.01%
2020/09/02	3	200.17	2	199.50	199.00	1	1,475	0.07%
2020/09/01	1	203.00	1.1	206.16	206.50	-0.1	1,460	-0.01%
2020/08/31	17	208.29	11.1	208.81	207.50	5.9	1,454	0.41%
2020/08/28	4.1	205.61	11	210.36	215.00	-6.9	1,487	-0.46%
2020/08/27	12	204.67	0.1	195.50	195.50	11.9	1,435	0.83%
2020/08/26	0.2	201.00	0	0.00	201.00	0.2	1,379	0.01%
2020/08/25	0.1	190.50	2	191.25	191.00	-1.9	1,336	-0.14%
2020/08/24	1	190.00	0	0.00	191.00	1	1,314	0.08%
2020/08/20	0	0.00	2	172.00	172.00	-2	1,313	-0.15%
2020/08/18	1	186.00	1	185.00	185.50	0	1,314	0.00%
2020/08/17	3	184.83	2	182.50	182.00	1	1,295	0.08%
2020/08/14	3	189.17	7.1	184.81	184.50	-4.1	1,311	-0.31%
2020/08/13	13	188.31	10.1	190.58	188.00	2.9	1,318	0.22%
2020/08/12	1.1	182.15	11	181.09	184.00	-9.9	1,279	-0.78%
2020/08/11	0	0.00	4	177.00	170.00	-4	1,236	-0.32%
2020/08/07	4	175.75	4	173.50	174.00	0	1,252	0.00%
2020/08/06	8.1	179.57	3	179.50	181.50	5.1	1,257	0.40%
2020/08/04	4	170.00	1	167.50	170.00	3	1,273	0.24%
2020/08/03	1	163.00	1	166.00	163.50	0	1,303	0.00%
2020/07/31	0	0.00	6	164.33	165.50	-6	1,319	-0.45%
2020/07/30	4	164.38	5	165.60	163.50	-1	1,326	-0.08%
2020/07/29	0	0.00	1	167.00	167.50	-1	1,332	-0.08%
2020/07/28	0	0.00	19	163.29	163.00	-19	1,335	-1.42%
2020/07/24	0	0.00	1	172.52	168.50	-1	1,363	-0.08%
2020/07/23	0	0.00	3	174.83	175.00	-3	1,372	-0.22%
2020/07/22	2	174.00	0	0.00	173.50	2	1,406	0.14%
2020/07/21	2	175.50	2	176.00	176.00	0	1,403	0.00%
2020/07/20	1	171.50	0	0.00	173.00	1	1,402	0.07%
2020/07/17	2	173.99	5	172.60	171.50	-3	1,413	-0.21%
2020/07/16	1	170.00	2.1	173.65	170.00	-1.1	1,413	-0.08%
2020/07/14	0.1	175.00	3	170.00	172.00	-2.9	1,432	-0.20%
2020/07/10	5	169.70	1	172.00	165.50	4	1,544	0.26%
2020/07/09	1	178.50	2	178.50	176.00	-1	1,543	-0.06%
2020/07/08	1	185.00	4	187.38	183.50	-3	1,533	-0.20%
2020/07/07	3	186.00	2	183.75	182.00	1	1,538	0.06%
2020/07/06	12	191.54	2.1	191.85	187.00	9.9	1,586	0.63%
2020/07/03	13.1	193.06	0	0.00	189.00	13.1	1,574	0.83%
2020/07/02	0	0.00	2	196.25	197.00	-2	1,522	-0.13%
2020/07/01	0	0.00	0.1	178.50	179.50	-0.1	1,479	0.00%
2020/06/30	0	0.00	1	172.50	170.50	-1	1,461	-0.07%
2020/06/29	1	172.50	2	174.00	172.00	-1	1,483	-0.07%
2020/06/24	6	177.84	10.1	175.47	177.00	-4	1,527	-0.26%
2020/06/23	13	171.65	9	172.11	171.50	4	1,508	0.27%
2020/06/22	1	161.51	0	0.00	167.00	1	1,514	0.07%
2020/06/19	1	164.00	4	165.13	165.00	-3	1,526	-0.20%
2020/06/18	2	161.50	0	0.00	162.50	2	1,552	0.13%
2020/06/17	1	165.00	1	164.00	163.00	0	1,563	0.00%
2020/06/16	1	165.00	16	165.00	166.50	-15	1,594	-0.94%
2020/06/15	56.1	166.18	5	164.80	162.50	51.1	1,594	3.20%
2020/06/12	137	167.58	14	166.89	168.50	123	1,596	7.71%	大買/鉅額交易
2020/06/11	11	169.77	27	169.39	168.00	-16	1,574	-1.02%
2020/06/10	100	169.96	4	171.50	170.00	96	1,554	6.18%
2020/06/09	3	165.00	18	170.03	173.50	-15	1,525	-0.98%
2020/06/08	1	160.00	1	163.50	158.00	0	1,477	0.00%
2020/06/05	10	161.15	37	161.30	162.00	-27	1,473	-1.83%
2020/06/04	148	168.41	7	170.07	162.50	141	1,464	9.63%	大買/鉅額交易
2020/06/03	86	157.35	6	154.83	159.50	80	1,386	5.77%
2020/06/01	3	146.50	1	146.00	145.50	2	1,344	0.15%
2020/05/29	0	0.00	1	150.00	150.00	-1	1,345	-0.07%
2020/05/28	1	145.00	0	0.00	142.00	1	1,347	0.07%
2020/05/27	6	147.58	6	149.17	150.00	0	1,337	0.00%
2020/05/26	0	0.00	4	146.13	145.00	-4	1,335	-0.30%
2020/05/25	0	0.00	1	142.50	144.50	-1	1,322	-0.08%
2020/05/22	19	140.82	4	143.25	143.00	15	1,317	1.14%
2020/05/21	2	141.00	3	142.17	143.00	-1	1,303	-0.08%
2020/05/20	0	0.00	9	137.56	137.00	-9	1,277	-0.70%
2020/05/19	9	134.22	12	131.63	134.50	-3	1,256	-0.24%
2020/05/18	12	126.50	2	126.25	126.50	10	1,240	0.81%
2020/05/15	1	121.00	0	0.00	120.50	1	1,230	0.08%
2020/05/14	1	126.00	0	0.00	122.50	1	1,219	0.08%
2020/05/13	2	130.00	144	129.06	129.50	-142	1,209	-11.74%	大賣/鉅額交易
2020/05/12	5	135.90	3	140.50	134.00	2	1,199	0.17%
2020/05/11	5	143.90	0	0.00	145.00	5	1,152	0.43%
2020/05/08	3	144.83	0	0.00	143.50	3	1,143	0.26%
2020/05/07	0	0.00	1	141.00	142.50	-1	1,113	-0.09%
2020/05/06	0	0.00	1	141.00	138.00	-1	1,108	-0.09%
2020/05/05	1	138.00	1	141.00	137.50	0	1,115	0.00%
2020/05/04	1	136.00	0	0.00	137.50	1	1,119	0.09%
2020/04/30	0	0.00	3	142.50	141.50	-3	1,127	-0.27%
2020/04/27	1	139.00	2	139.00	138.00	-1	1,121	-0.09%
2020/04/24	0	0.00	1	129.00	130.50	-1	1,100	-0.09%
2020/04/23	2	135.50	2	131.00	131.50	0	1,118	0.00%
2020/04/22	0	0.00	1	130.00	130.00	-1	1,125	-0.09%
2020/04/21	0	0.00	1	135.00	131.00	-1	1,138	-0.09%
2020/04/20	1	141.00	1	137.00	136.50	0	1,191	0.00%
2020/04/17	3	135.83	2	133.75	133.00	1	1,202	0.08%
2020/04/16	27	138.17	12	137.17	136.50	15	1,210	1.24%
2020/04/15	2	127.00	18	129.19	135.00	-16	1,120	-1.43%
2020/04/13	9	122.56	5	121.50	120.00	4	1,066	0.38%
2020/04/10	5	126.00	0	0.00	122.50	5	1,055	0.47%
2020/04/09	7	126.64	14	129.07	125.50	-7	1,043	-0.67%
2020/04/08	0	0.00	1	119.00	120.00	-1	982	-0.10%
2020/04/07	0	0.00	1	113.50	109.50	-1	959	-0.10%
2020/04/06	1	106.00	1	104.00	107.00	0	942	0.00%
2020/03/31	1	111.00	0	0.00	109.50	1	944	0.11%
2020/03/30	14	114.61	2	111.00	114.00	12	929	1.29%
2020/03/27	0	0.00	1	112.50	112.50	-1	906	-0.11%
2020/03/26	0	0.00	1	102.50	102.50	-1	904	-0.11%
2020/03/25	1	93.60	3	93.50	93.60	-2	873	-0.23%
2020/03/24	27	82.95	6	83.05	85.10	21	886	2.37%
2020/03/23	1	79.00	2	79.95	78.80	-1	857	-0.12%
2020/03/20	3	86.13	1	82.60	82.60	2	843	0.24%
2020/03/18	0	0.00	1	104.50	99.70	-1	808	-0.12%
2020/03/17	0	0.00	1	105.00	105.00	-1	802	-0.12%
2020/03/16	1	122.00	1	118.00	112.00	0	792	0.00%
2020/03/13	0	0.00	1	116.50	121.00	-1	790	-0.13%
2020/03/12	0	0.00	3	133.00	129.00	-3	790	-0.38%
2020/03/11	1	146.00	0	0.00	140.50	1	806	0.12%
2020/03/10	3	139.33	1	139.50	141.00	2	874	0.23%
2020/03/05	1	152.00	2	152.50	154.00	-1	882	-0.11%
2020/03/03	1	152.00	80	153.15	152.00	-79	896	-8.81%
2020/02/27	2	157.00	5	161.60	152.00	-3	959	-0.31%
2020/02/24	2	167.00	0	0.00	166.50	2	955	0.21%
2020/02/20	1	171.00	0	0.00	171.00	1	1,007	0.10%
2020/02/19	0	0.00	2	172.25	173.00	-2	1,020	-0.20%
2020/02/18	0	0.00	1	171.50	171.00	-1	1,021	-0.10%
2020/02/17	1	168.00	0	0.00	168.50	1	1,031	0.10%
2020/02/14	0	0.00	2	171.00	171.50	-2	1,057	-0.19%
2020/02/13	4	169.13	80	168.99	167.00	-76	1,058	-7.18%
2020/02/12	1	170.50	0	0.00	170.50	1	1,053	0.09%
2020/02/10	1	167.00	1	170.00	170.00	0	1,065	0.00%
2020/02/07	2	170.50	1	172.00	171.00	1	1,063	0.09%
2020/02/06	0	0.00	2	174.00	175.00	-2	1,063	-0.19%
2020/02/05	1	166.00	3	169.17	168.00	-2	1,052	-0.19%
2020/02/04	3	166.83	0	0.00	165.00	3	1,043	0.29%
2020/02/03	2	164.75	1	168.00	165.50	1	1,047	0.10%
2020/01/31	1	175.00	8	178.50	173.00	-7	1,040	-0.67%
2020/01/30	2	175.75	1	180.00	178.50	1	1,083	0.09%
2020/01/20	1	187.00	4	189.00	189.00	-3	1,065	-0.28%
2020/01/17	6	190.33	1	191.50	192.00	5	1,057	0.47%
2020/01/16	4	190.50	0	0.00	188.00	4	1,056	0.38%
2020/01/15	0	0.00	1	192.00	190.00	-1	1,050	-0.10%
2020/01/14	4	188.13	17	190.03	188.00	-13	1,027	-1.26%
2020/01/13	0	0.00	6	181.08	182.50	-6	967	-0.62%
2020/01/10	11	175.09	2	176.50	177.50	9	949	0.95%
2020/01/08	0	0.00	7	170.43	170.00	-7	947	-0.74%
2020/01/03	8	172.06	1	172.00	171.00	7	970	0.72%
2020/01/02	1	173.00	1	177.00	174.00	0	1,049	0.00%
2019/12/27	2	173.25	2	173.25	173.00	0	1,191	0.00%
2019/12/26	0	0.00	1	171.00	169.00	-1	1,295	-0.08%
2019/12/24	7	167.86	4	171.13	167.00	3	1,389	0.22%
2019/12/23	2	173.50	6	174.75	173.00	-4	1,423	-0.28%
2019/12/20	1	176.50	1	177.50	176.50	0	1,415	0.00%
2019/12/19	14	181.96	5	182.30	178.50	9	1,408	0.64%
2019/12/18	3	178.33	0	0.00	178.00	3	1,379	0.22%
2019/12/17	9	181.56	0	0.00	180.50	9	1,386	0.65%
2019/12/16	1	178.00	3	182.00	183.00	-2	1,389	-0.14%
2019/12/13	1	176.00	2	179.50	178.50	-1	1,389	-0.07%
2019/12/11	2	178.00	0	0.00	177.00	2	1,394	0.14%
2019/12/10	1	179.00	0	0.00	181.00	1	1,415	0.07%
2019/12/09	1	180.00	0	0.00	180.00	1	1,435	0.07%
2019/12/06	1	184.00	1	182.50	181.00	0	1,437	0.00%
2019/12/05	4	183.50	8	183.13	182.00	-4	1,415	-0.28%
2019/12/02	3	177.17	10	175.50	174.00	-7	1,397	-0.50%
2019/11/29	12	180.50	7	177.43	181.00	5	1,439	0.35%
2019/11/28	7	184.71	2	184.50	179.00	5	1,455	0.34%
2019/11/27	3	181.33	0	0.00	181.00	3	1,483	0.20%
2019/11/26	2	185.00	9	185.39	182.50	-7	1,572	-0.45%
2019/11/25	1	177.00	1	180.00	178.00	0	1,571	0.00%
2019/11/22	5	182.50	0	0.00	180.00	5	1,641	0.30%
2019/11/21	1	179.00	2	179.50	179.50	-1	1,674	-0.06%
2019/11/20	5	179.90	9	177.78	176.00	-4	1,696	-0.24%
2019/11/19	3	179.67	2	185.00	185.00	1	1,737	0.06%
2019/11/18	2	178.00	3	178.33	178.00	-1	1,730	-0.06%
2019/11/15	1	174.00	0	0.00	174.00	1	1,796	0.06%
2019/11/14	1	176.50	4	177.25	176.00	-3	1,808	-0.17%
2019/11/13	8	179.06	7	180.14	179.00	1	1,844	0.05%
2019/11/12	1	173.50	3	174.17	172.50	-2	1,844	-0.11%
2019/11/11	2	170.50	0	0.00	171.00	2	1,914	0.10%
2019/11/08	2	172.00	2	173.50	173.50	0	1,975	0.00%
2019/11/07	1	172.50	1	172.00	172.50	0	1,984	0.00%
2019/11/06	1	173.00	0	0.00	172.00	1	1,993	0.05%
2019/11/05	2	174.00	1	175.00	175.00	1	2,006	0.05%
2019/11/04	3	171.67	0	0.00	171.00	3	2,012	0.15%
2019/10/31	1	175.50	1	174.50	170.00	0	2,003	0.00%
2019/10/29	2	178.50	3	189.17	177.50	-1	1,977	-0.05%
2019/10/24	1	180.50	0	0.00	180.50	1	1,909	0.05%
2019/10/23	4	177.38	1	177.00	176.00	3	1,893	0.16%
2019/10/21	1	176.50	2	175.75	176.00	-1	1,882	-0.05%
2019/10/18	0	0.00	6	176.33	173.50	-6	1,877	-0.32%
2019/10/16	2	179.50	0	0.00	177.00	2	1,852	0.11%
2019/10/14	0	0.00	1	186.50	181.00	-1	1,835	-0.05%
2019/10/09	0	0.00	10	177.00	182.00	-10	1,823	-0.55%
2019/10/08	7	182.79	1	194.50	179.50	6	1,804	0.33%
2019/10/07	2	179.25	0	0.00	180.50	2	1,713	0.12%
2019/10/04	3	184.50	12	185.38	183.50	-9	1,697	-0.53%
2019/10/03	9	183.67	6	187.58	182.50	3	1,661	0.18%
2019/10/02	1	179.00	35	178.87	181.50	-34	1,555	-2.19%
2019/10/01	22	164.00	2	165.00	165.00	20	1,443	1.39%
2019/09/27	139	151.34	15	152.40	150.00	124	1,409	8.80%	大買/鉅額交易
2019/09/26	2	154.00	15	156.23	161.50	-13	1,339	-0.97%
2019/09/25	1	149.00	5	153.00	147.00	-4	1,275	-0.31%
2019/09/24	1	154.50	6	152.50	151.50	-5	1,274	-0.39%
2019/09/23	12	153.71	5	153.60	152.50	7	1,279	0.55%
2019/09/20	4	150.00	1	150.50	150.00	3	1,282	0.23%
2019/09/19	2	150.25	0	0.00	150.50	2	1,294	0.15%
2019/09/18	1	153.00	0	0.00	151.50	1	1,306	0.08%
2019/09/17	1	152.00	1	155.50	155.50	0	1,296	0.00%
2019/09/16	3	156.33	14	154.68	155.00	-11	1,292	-0.85%
2019/09/12	8	160.19	2	159.25	160.00	6	1,284	0.47%
2019/09/11	7	155.50	2	154.25	156.00	5	1,261	0.40%
2019/09/10	1	152.50	0	0.00	152.00	1	1,242	0.08%
2019/09/09	1	150.00	1	150.00	153.00	0	1,235	0.00%
2019/09/06	1	152.00	7	149.50	150.00	-6	1,242	-0.48%
2019/09/05	1	152.00	1	155.00	156.00	0	1,222	0.00%
2019/09/04	7	155.50	6	155.00	155.00	1	1,206	0.08%
2019/09/03	56	156.79	55	153.37	151.00	1	1,174	0.09%
2019/09/02	17	157.35	2	151.75	152.00	15	1,121	1.34%
2019/08/30	6	158.58	2	157.50	155.50	4	1,095	0.37%
2019/08/29	15	157.03	23	155.93	156.50	-8	1,053	-0.76%
2019/08/28	19	149.05	4	150.63	147.50	15	938	1.60%
2019/08/27	0	0.00	1	148.50	148.50	-1	878	-0.11%
2019/08/26	3	142.50	4	135.13	135.00	-1	802	-0.12%
2019/08/23	1	146.00	3	145.83	148.00	-2	760	-0.26%
2019/08/22	46	146.03	7	145.71	142.50	39	727	5.36%
2019/08/21	1	138.50	0	0.00	139.50	1	661	0.15%
2019/08/20	2	139.00	4	142.38	140.00	-2	643	-0.31%
2019/08/16	2	138.00	1	140.50	136.00	1	544	0.18%
2019/08/15	4	136.75	1	138.00	136.00	3	496	0.60%
2019/08/14	1	136.00	5	137.20	135.00	-4	471	-0.85%
2019/08/13	0	0.00	1	134.00	134.00	-1	396	-0.25%
2019/08/08	4	122.00	0	0.00	122.50	4	318	1.26%
2019/08/07	64	121.37	0	0.00	120.50	64	299	21.34%
2019/07/26	1	122.50	0	0.00	123.00	1	295	0.34%
2019/07/19	1	125.50	2	126.00	126.00	-1	302	-0.33%
2019/07/18	0	0.00	8	125.00	124.50	-8	314	-2.55%
2019/07/17	0	0.00	1	126.00	129.00	-1	315	-0.32%
2019/07/16	2	127.25	1	127.50	127.00	1	318	0.31%
2019/07/15	3	128.50	0	0.00	128.50	3	325	0.92%
2019/07/11	0	0.00	5	124.50	124.50	-5	353	-1.42%
2019/07/04	0	0.00	8	124.38	123.00	-8	422	-1.89%
2019/07/03	10	126.00	0	0.00	125.00	10	426	2.35%
2019/07/02	20	125.00	20	123.75	123.50	0	424	0.00%
2019/07/01	8	125.19	0	0.00	125.00	8	431	1.86%
2019/06/27	0	0.00	1	125.50	125.50	-1	426	-0.23%
2019/06/26	0	0.00	11	124.18	125.00	-11	419	-2.62%
2019/06/25	6	122.50	10	118.50	118.50	-4	399	-1.00%
2019/06/24	2	118.00	0	0.00	117.00	2	388	0.51%
2019/06/21	8	118.50	0	0.00	118.00	8	400	2.00%
2019/06/20	0	0.00	1	119.00	119.00	-1	402	-0.25%
2019/06/18	1	116.00	0	0.00	116.00	1	396	0.25%
2019/06/14	1	118.00	1	119.50	118.00	0	384	0.00%
2019/06/13	0	0.00	11	113.05	113.50	-11	368	-2.99%
2019/06/05	10	108.25	0	0.00	105.50	10	363	2.75%
2019/05/24	0	0.00	10	98.85	100.00	-10	393	-2.54%
2019/05/23	3	97.73	12	97.56	97.60	-9	402	-2.23%
2019/05/22	2	105.00	0	0.00	102.00	2	407	0.49%
2019/05/21	1	100.00	1	103.50	105.00	0	422	0.00%
2019/05/06	0	0.00	8	112.50	111.50	-8	460	-1.74%
2019/04/29	1	113.00	0	0.00	112.00	1	526	0.19%
2019/04/16	0	0.00	1	128.00	128.00	-1	569	-0.18%
2019/04/10	0	0.00	1	120.00	120.00	-1	503	-0.20%
2019/04/02	1	117.00	24	116.08	116.50	-23	492	-4.67%
2019/03/29	0	0.00	1	122.00	122.00	-1	485	-0.21%
2019/03/28	0	0.00	2	122.00	121.00	-2	485	-0.41%
2019/03/27	0	0.00	1	121.00	121.00	-1	482	-0.21%
2019/03/26	1	111.00	1	109.50	115.00	0	474	0.00%
2019/03/25	1	114.50	1	112.00	113.00	0	466	0.00%
2019/03/21	2	118.25	1	118.00	118.00	1	472	0.21%
2019/03/20	0	0.00	1	119.50	119.00	-1	472	-0.21%
2019/03/15	0	0.00	1	122.00	120.00	-1	478	-0.21%
2019/03/14	0	0.00	1	121.00	122.00	-1	481	-0.21%
2019/03/11	0	0.00	6	120.08	120.00	-6	497	-1.21%
2019/03/07	0	0.00	1	120.50	119.50	-1	514	-0.19%
2019/03/06	2	121.00	0	0.00	123.00	2	526	0.38%
2019/02/26	0	0.00	20	124.23	122.00	-20	542	-3.69%
2019/02/25	1	123.00	0	0.00	123.00	1	540	0.19%
2019/02/22	5	130.30	20	126.75	126.00	-15	549	-2.73%
2019/02/21	1	131.00	1	132.00	132.00	0	564	0.00%
2019/02/20	8	132.19	1	128.50	128.50	7	570	1.23%
2019/02/19	0	0.00	15	126.67	127.00	-15	563	-2.66%
2019/02/14	5	132.50	0	0.00	128.00	5	588	0.85%
2019/02/13	21	131.90	0	0.00	129.50	21	578	3.63%
2019/02/11	1	130.00	0	0.00	128.50	1	576	0.17%
2019/01/28	2	134.75	0	0.00	130.00	2	569	0.35%
2019/01/25	0	0.00	1	130.00	131.00	-1	545	-0.18%
2019/01/23	1	129.00	0	0.00	129.00	1	533	0.19%
2019/01/22	45	128.48	0	0.00	126.50	45	526	8.54%
2019/01/21	7	133.36	4	133.75	133.00	3	507	0.59%
2019/01/17	0	0.00	1	125.50	126.50	-1	461	-0.22%
2019/01/16	6	131.08	4	131.25	128.50	2	448	0.45%
2019/01/15	2	127.75	0	0.00	130.50	2	419	0.48%
2019/01/14	0	0.00	4	118.88	119.00	-4	396	-1.01%
2019/01/11	1	110.00	0	0.00	112.00	1	381	0.26%
2018/12/25	10	105.60	0	0.00	106.50	10	363	2.75%
2018/12/24	10	102.50	0	0.00	103.00	10	364	2.74%
2018/12/22	0	0.00	1	103.00	104.50	-1	365	-0.27%
2018/12/19	0	0.00	5	100.38	103.50	-5	370	-1.35%
2018/12/18	21	100.29	0	0.00	101.50	21	368	5.69%
2018/12/17	1	106.00	1	102.50	102.50	0	365	0.00%
2018/12/14	1	108.00	1	110.50	109.00	0	362	0.00%
2018/12/06	0	0.00	7	103.50	102.50	-7	367	-1.91%
2018/12/03	1	116.50	0	0.00	116.00	1	359	0.28%
2018/11/28	21	102.24	3	103.00	105.00	18	330	5.45%
2018/11/26	1	94.00	0	0.00	97.30	1	309	0.32%
2018/11/23	12	93.78	0	0.00	93.00	12	306	3.92%
2018/11/21	43	95.16	0	0.00	98.70	43	296	14.53%
2018/11/20	2	99.30	0	0.00	96.50	2	282	0.71%
2018/11/19	1	94.50	1	92.00	94.50	0	256	0.00%
2018/11/16	30	91.79	1	89.20	89.20	29	247	11.73%
2018/11/15	1	88.40	2	89.05	86.50	-1	238	-0.42%
2018/11/14	3	90.37	0	0.00	89.20	3	235	1.27%
2018/11/08	1	85.00	0	0.00	80.70	1	257	0.39%
2018/10/04	0	0.00	7	82.70	80.50	-7	355	-1.97%
2018/10/03	0	0.00	10	85.00	82.70	-10	350	-2.85%
2018/09/26	4	82.60	7	80.50	80.50	-3	339	-0.88%
2018/09/13	0	0.00	40	86.90	86.90	-40	321	-12.46%
2018/09/10	0	0.00	3	81.80	81.90	-3	307	-0.98%
2018/08/16	1	94.90	0	0.00	94.30	1	257	0.39%
2018/08/15	1	97.20	0	0.00	97.20	1	236	0.42%
2018/08/14	3	106.67	0	0.00	108.00	3	225	1.33%
2018/08/06	0	0.00	1	135.00	135.00	-1	241	-0.41%
2018/08/03	3	132.00	3	133.00	133.00	0	235	0.00%
2018/08/02	1	124.00	1	126.00	125.00	0	222	0.00%
2018/08/01	1	123.00	0	0.00	123.50	1	220	0.45%
2018/07/31	2	125.00	2	122.00	124.50	0	214	0.00%
2018/07/26	0	0.00	1	123.00	122.50	-1	209	-0.48%
2018/07/24	2	119.50	1	120.00	123.00	1	195	0.51%
2018/07/23	2	128.00	8	124.75	123.50	-6	182	-3.29%
2018/07/19	0	0.00	35	133.89	133.00	-35	177	-19.74%
2018/07/18	1	138.00	0	0.00	134.00	1	180	0.55%
2018/07/17	1	138.00	0	0.00	138.00	1	178	0.56%
2018/07/13	2	147.50	0	0.00	147.50	2	175	1.14%
2018/06/22	1	154.00	1	156.00	155.00	0	313	0.00%
2018/06/21	0	0.00	1	158.00	157.00	-1	319	-0.31%
2018/06/20	1	155.00	0	0.00	154.50	1	323	0.31%
2018/06/19	0	0.00	2	158.00	159.00	-2	327	-0.61%
2018/06/15	2	161.50	0	0.00	160.00	2	327	0.61%
2018/06/08	1	160.00	0	0.00	158.50	1	330	0.30%
2018/05/21	0	0.00	1	161.00	160.50	-1	347	-0.29%
2018/05/18	0	0.00	1	161.00	164.50	-1	344	-0.29%
2018/05/17	1	157.50	2	160.00	157.50	-1	340	-0.29%
2018/05/15	5	156.80	1	156.50	157.00	4	332	1.20%
2018/05/11	1	178.00	1	181.00	176.00	0	305	0.00%
2018/05/10	0	0.00	2	179.00	178.50	-2	312	-0.64%
2018/05/09	3	182.00	2	180.75	181.50	1	315	0.32%
2018/05/08	2	180.50	0	0.00	177.00	2	314	0.64%
2018/05/07	0	0.00	1	178.00	176.50	-1	317	-0.32%
2018/05/04	0	0.00	4	179.63	178.00	-4	320	-1.25%
2018/05/03	9	182.28	4	182.00	185.50	5	319	1.57%
2018/04/27	71	178.82	0	0.00	179.50	71	316	22.41%
2018/04/25	1	177.00	6	177.17	176.00	-5	314	-1.59%
2018/04/24	20	181.98	1	177.00	183.00	19	313	6.06%
2018/04/23	1	181.50	10	176.80	176.00	-9	309	-2.91%
2018/04/20	10	182.80	0	0.00	182.00	10	311	3.21%
2018/04/19	0	0.00	1	179.50	179.00	-1	311	-0.32%
2018/04/17	0	0.00	3	181.67	178.00	-3	330	-0.91%
2018/04/16	2	183.50	0	0.00	184.50	2	340	0.59%
2018/04/13	2	179.50	1	179.50	179.50	1	336	0.30%
2018/04/12	1	180.00	1	180.00	178.50	0	335	0.00%
2018/04/11	1	184.00	0	0.00	183.00	1	344	0.29%
2018/04/10	1	187.50	10	186.90	188.00	-9	344	-2.61%
2018/04/09	11	190.00	0	0.00	191.50	11	332	3.31%
2018/04/03	1	182.00	0	0.00	182.50	1	318	0.31%
2018/04/02	146	187.47	0	0.00	189.00	146	310	47.04%	大買/鉅額交易
2018/03/29	42	189.35	0.2	187.00	186.00	41.8	287	14.52%
2018/03/27	0	0.00	4	184.13	184.50	-4	244	-1.63%
2018/03/26	1	173.50	0	0.00	176.00	1	227	0.44%
2018/03/22	0	0.00	1	176.00	173.50	-1	219	-0.46%
2018/03/20	8	171.56	0	0.00	171.00	8	220	3.63%
2018/03/19	0	0.00	1	171.50	172.00	-1	222	-0.45%
2018/03/16	1	168.50	0	0.00	167.50	1	228	0.44%
2018/03/13	1	167.00	0	0.00	167.50	1	235	0.42%
2018/03/12	0	0.00	1	167.50	165.50	-1	239	-0.42%
2018/03/07	2	165.50	0	0.00	162.50	2	243	0.82%
2018/03/06	1	164.50	0	0.00	163.50	1	245	0.41%
2018/03/05	8	165.06	0	0.00	165.50	8	246	3.25%
2018/03/02	1	165.50	0	0.00	164.50	1	250	0.40%
2018/02/27	14	167.93	0	0.00	168.00	14	265	5.28%
2018/02/26	19	167.92	0	0.00	168.00	19	265	7.16%
2018/02/22	20	167.38	0	0.00	167.50	20	265	7.53%
2018/02/12	0	0.00	3	167.00	165.00	-3	274	-1.09%
2018/02/07	1	168.00	0	0.00	166.50	1	308	0.32%
2018/02/06	1	160.00	0	0.00	161.00	1	312	0.32%
2018/02/05	1	168.50	1	171.50	172.00	0	305	0.00%
2018/02/02	49	174.35	2	175.50	175.50	47	303	15.46%
2018/02/01	3	173.00	0	0.00	169.00	3	296	1.01%
2018/01/31	0	0.00	1	174.00	175.00	-1	292	-0.34%
2018/01/30	1	169.00	1	170.00	170.50	0	292	0.00%
2018/01/29	1	172.50	0	0.00	172.50	1	292	0.34%
2018/01/26	4	176.75	0	0.00	176.50	4	291	1.37%
2018/01/25	0.1	175.00	0	0.00	175.50	0.1	295	0.05%
2018/01/24	1	173.50	2	178.00	176.50	-1	301	-0.33%
2018/01/23	3	173.83	0	0.00	173.50	3	300	1.00%
2018/01/22	2	174.00	0	0.00	175.00	2	300	0.67%
2018/01/18	0.1	172.00	5	173.90	173.00	-4.9	303	-1.63%
2018/01/16	10	176.50	1	175.50	176.50	9	308	2.92%
2018/01/12	1	178.50	0	0.00	179.50	1	310	0.32%
2018/01/11	0	0.00	1	180.00	180.50	-1	309	-0.32%
2018/01/10	77	172.61	150	169.85	176.00	-73	296	-24.62%	大賣/
2018/01/09	1	166.00	0	0.00	166.00	1	287	0.35%
2018/01/04	3	165.00	3	164.67	162.50	0	279	0.00%
2018/01/03	4	164.75	4	165.00	165.00	0	279	0.00%
2018/01/02	3	166.00	3	166.83	165.50	0	292	0.00%