浩鼎 (4174)-元大券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
59.0
漲跌
▼0.2
漲幅
-0.34%
成交量
148張
產業
上櫃生技醫療類股
217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

浩鼎 (4174)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/24	3	59.50	3	59.40	59.00	0	449	0.00%
2024/04/23	5	59.16	5	59.24	59.20	0	453	0.00%
2024/04/22	2	59.15	1	58.60	58.60	1	453	0.22%
2024/04/19	7	58.80	7	58.71	58.50	0	456	0.00%
2024/04/18	0	0.00	1	60.80	60.80	-1	453	-0.22%
2024/04/17	5	60.28	5	60.32	60.30	0	457	0.00%
2024/04/16	1	60.40	1	60.40	59.80	0	466	0.00%
2024/04/15	2.2	61.49	3	61.87	61.30	-0.8	471	-0.17%
2024/04/11	4	63.03	4	63.05	62.80	0	477	0.00%
2024/04/10	5	63.98	4	63.93	63.50	1	482	0.21%
2024/04/09	1	64.40	1	64.40	63.90	0	482	0.00%
2024/04/03	19	64.80	19	65.07	64.70	0	486	0.00%
2024/04/02	15	64.72	15	64.36	65.40	0	492	0.00%
2024/04/01	7	63.36	7	63.53	63.60	0	483	0.00%
2024/03/29	5	62.34	5	62.38	62.70	0	488	0.00%
2024/03/28	5	62.68	5	63.20	62.80	0	506	0.00%
2024/03/27	8	61.14	8	61.14	61.80	0	506	0.00%
2024/03/26	10	61.70	10	62.15	61.20	0	541	0.00%
2024/03/25	15	62.63	15	62.68	62.30	0	537	0.00%
2024/03/22	3	61.93	3	62.17	62.00	0	538	0.00%
2024/03/20	9	61.87	9	62.03	61.30	0	539	0.00%
2024/03/19	11	63.05	11	62.86	61.90	0	538	0.00%
2024/03/18	13	62.28	13	61.90	62.30	0	532	0.00%
2024/03/15	6	60.42	6	60.63	60.60	0	525	0.00%
2024/03/14	23	59.89	23	59.96	60.00	0	524	0.00%
2024/03/13	6	61.03	6	62.85	60.60	0	517	0.00%
2024/03/12	8	63.21	7	63.54	63.30	1	518	0.19%
2024/03/11	3	63.67	3	63.63	63.80	0	509	0.00%
2024/03/08	5	64.78	6	64.77	64.00	-1	509	-0.20%
2024/03/07	6	65.22	11	65.84	65.10	-5	505	-0.99%
2024/03/06	1	66.20	1	66.70	66.10	0	496	0.00%
2024/03/05	4	66.20	4	66.55	66.20	0	496	0.00%
2024/03/04	2	66.20	2	66.35	66.30	0	492	0.00%
2024/03/01	4	66.53	4	66.73	66.30	0	489	0.00%
2024/02/29	2	66.90	2	67.05	66.90	0	488	0.00%
2024/02/27	6	67.35	6	67.35	67.50	0	482	0.00%
2024/02/26	12	67.34	12	67.30	68.00	0	479	0.00%
2024/02/23	8	66.54	24	66.28	66.10	-16	473	-3.38%
2024/02/22	3	66.70	3	66.93	66.90	0	463	0.01%
2024/02/21	46	67.75	2	67.35	67.20	44	458	9.60%
2024/02/20	4	68.33	4	68.43	68.20	0	450	0.00%
2024/02/19	5	69.16	15	69.11	68.80	-10	447	-2.23%
2024/02/16	1	68.50	11	68.28	68.70	-10	444	-2.25%
2024/02/15	4	68.00	4	68.05	68.00	0	443	0.00%
2024/02/05	6	67.85	6	68.02	67.30	0	441	0.00%
2024/02/02	6	68.55	6	68.95	68.30	0	435	0.00%
2024/02/01	33.5	71.48	44.5	71.90	70.10	-11	429	-2.56%
2024/01/31	1	66.90	1	66.90	66.90	0	405	0.00%
2024/01/29	1	67.60	1	67.70	67.70	0	404	0.00%
2024/01/25	1	67.20	1	68.30	67.00	0	402	0.00%
2024/01/23	2	66.80	6	67.12	67.00	-4	403	-0.99%
2024/01/22	1	67.50	2	67.05	67.60	-1	402	-0.25%
2024/01/19	3	65.63	3	66.23	66.50	0	410	0.00%
2024/01/18	3	66.20	3	66.27	66.00	0	404	0.00%
2024/01/17	1	68.20	1	67.00	66.50	0	401	0.00%
2024/01/16	4	68.50	4	68.30	68.30	0	398	0.00%
2024/01/15	1	68.90	1	69.20	68.80	0	399	0.00%
2024/01/12	2	68.15	2	68.00	67.80	0	396	0.00%
2024/01/11	2	68.05	2	68.10	68.10	0	393	0.00%
2024/01/10	5	66.76	5	66.80	66.80	0	394	0.00%
2024/01/09	7	67.77	4	67.05	67.00	3	384	0.78%
2024/01/08	5	68.62	7	68.49	68.30	-2	376	-0.53%
2024/01/05	2	68.95	2	69.20	69.00	0	370	0.00%
2024/01/04	1	69.30	1	69.40	69.10	0	365	0.00%
2024/01/03	3	69.57	3	69.37	69.10	0	358	0.00%
2024/01/02	2	69.50	2	70.20	69.50	0	356	0.00%
2023/12/29	3	69.63	3	69.53	69.40	0	351	0.00%
2023/12/28	9	70.33	9	70.66	69.90	0	349	0.00%
2023/12/27	5	70.02	5	70.00	70.00	0	339	0.00%
2023/12/26	9.3	69.73	10	69.82	69.60	-0.7	331	-0.21%
2023/12/25	11.1	69.88	35	70.70	69.80	-23.9	323	-7.38%
2023/12/22	4	72.65	18	72.48	72.40	-14	302	-4.63%
2023/12/21	62.1	72.49	55	72.96	72.80	7.1	294	2.40%
2023/12/20	2	79.30	2	79.40	79.20	0	255	0.00%
2023/12/12	3	81.73	3	81.67	81.20	0	244	0.00%
2023/12/11	9	82.37	9	82.88	81.80	0	242	0.00%
2023/12/08	2	83.60	1	84.50	83.10	1	239	0.42%
2023/12/07	44	86.69	43	86.15	84.50	1	235	0.43%
2023/12/06	1	83.60	1	83.70	83.70	0	223	0.00%
2023/12/05	3	84.40	3	84.80	84.40	0	222	0.00%
2023/12/04	4	84.10	3	84.10	84.10	1	228	0.44%
2023/12/01	1	84.10	1	83.50	83.50	0	223	0.00%
2023/11/29	1	82.60	1	82.70	82.60	0	226	0.00%
2023/11/28	1	82.80	1	82.80	82.80	0	229	0.00%
2023/11/24	1	83.20	0	0.00	82.60	1	236	0.42%
2023/11/22	1	82.60	1	82.10	84.00	0	238	0.00%
2023/11/21	1	82.60	1	83.20	82.60	0	234	0.00%
2023/11/15	2	81.25	2	81.25	81.30	0	243	0.00%
2023/11/14	3	79.97	3	80.10	80.30	0	246	0.00%
2023/11/13	3	80.80	3	81.27	80.10	0	248	0.00%
2023/11/10	4	81.38	3	81.77	81.00	1	250	0.40%
2023/11/08	1	83.50	1	82.70	82.70	0	257	0.00%
2023/11/07	4	83.68	4	83.35	83.10	0	260	0.00%
2023/11/06	1	83.30	1	82.90	82.90	0	262	0.00%
2023/11/02	1	82.00	1	82.00	82.30	0	266	0.00%
2023/11/01	2	81.80	3	81.40	81.80	-1	267	-0.37%
2023/10/31	4	81.55	1	82.80	80.60	3	269	1.12%
2023/10/30	2	82.85	2.2	82.72	82.50	-0.2	272	-0.07%
2023/10/27	9	83.26	3	83.87	83.00	6	273	2.19%
2023/10/25	4	81.60	4	81.40	81.30	0	273	0.00%
2023/10/23	2	79.50	2	80.00	80.00	0	281	0.00%
2023/10/18	0	78.50	0	0.00	78.70	0	293	0.01%
2023/10/12	2	81.10	2	81.80	81.80	0	315	0.00%
2023/10/11	0.1	81.20	0	0.00	80.70	0.1	323	0.02%
2023/10/06	2	82.40	2	81.90	81.90	0	343	0.00%
2023/10/04	3	80.80	2	80.60	80.20	1	353	0.28%
2023/10/03	9	82.58	5	81.88	81.70	4	354	1.13%
2023/09/25	6	81.77	4	81.38	81.70	2	405	0.49%
2023/09/21	1	80.60	0	0.00	80.20	1	461	0.22%
2023/09/19	1	81.00	1	82.00	81.00	0	508	0.00%
2023/09/18	3	83.00	2	83.45	82.60	1	506	0.20%
2023/09/15	0	0.00	1	82.50	82.30	-1	505	-0.20%
2023/09/14	0.1	81.83	0	0.00	82.30	0.1	506	0.01%
2023/09/13	3	81.30	1	81.60	81.80	2	508	0.39%
2023/09/07	2	82.00	2	82.20	82.00	0	522	0.00%
2023/09/06	0	84.00	0	0.00	83.50	0	519	0.00%
2023/09/05	2	83.55	2	84.20	83.60	0	531	0.00%
2023/09/01	4	86.55	5	86.06	85.20	-1	529	-0.19%
2023/08/31	5	85.82	5	85.92	86.10	0	530	0.00%
2023/08/30	4	84.85	4	84.98	85.00	0	544	0.00%
2023/08/28	1	82.90	0	0.00	82.40	1	546	0.18%
2023/08/23	2	84.75	2	85.45	84.60	0	549	0.00%
2023/08/21	6	85.50	6	85.93	85.90	0	550	0.00%
2023/08/18	4	84.90	4	84.40	84.30	0	546	0.00%
2023/08/17	0	0.00	2	83.60	84.50	-2	543	-0.37%
2023/08/16	4	83.15	4	83.73	83.90	0	543	0.00%
2023/08/15	1	81.90	0	0.00	82.60	1	540	0.18%
2023/08/14	7	83.10	7	83.89	82.10	0	541	0.00%
2023/08/11	2	85.00	2	85.95	86.50	0	537	0.00%
2023/08/10	2	85.60	2	85.80	84.00	0	536	0.00%
2023/08/09	1	85.50	1	85.10	85.10	0	536	0.00%
2023/08/08	4	86.55	7	86.77	85.40	-3	540	-0.55%
2023/08/07	1	85.10	1	84.60	84.60	0	547	0.00%
2023/08/04	1	84.00	0	0.00	84.70	1	549	0.18%
2023/08/02	3	86.17	3	85.00	84.40	0	552	0.00%
2023/08/01	3	86.40	3	86.63	86.60	0	550	0.00%
2023/07/31	3	87.73	3	87.67	86.40	0	554	0.00%
2023/07/27	4	88.80	4	88.33	88.30	0	558	0.00%
2023/07/26	2	89.00	2	89.00	88.20	0	558	0.00%
2023/07/24	3	89.77	3	90.10	89.30	0	558	0.00%
2023/07/21	10	90.15	9	89.71	89.50	1	560	0.18%
2023/07/20	4	90.53	4	90.40	89.90	0	567	0.00%
2023/07/19	8	91.05	8	91.01	90.80	0	565	0.00%
2023/07/18	2	90.30	2	89.80	89.30	0	576	0.00%
2023/07/17	9	91.12	9	91.09	92.00	0	591	0.00%
2023/07/14	7	90.99	29	90.86	90.50	-22	619	-3.55%
2023/07/13	8	91.53	24	92.38	90.60	-16	620	-2.58%
2023/07/12	1	94.80	1	96.10	94.80	0	608	0.00%
2023/07/11	1	97.10	10	97.15	96.10	-9	624	-1.44%
2023/07/10	0	0.00	16	96.02	96.20	-16	638	-2.50%
2023/07/07	6	95.33	6	95.83	96.30	0	697	0.00%
2023/07/05	1	96.20	1	96.10	96.20	0	711	0.00%
2023/07/04	6	97.55	6	98.58	96.20	0	706	0.00%
2023/07/03	87	95.70	7	95.66	96.00	80	689	11.60%
2023/06/30	9	96.89	9	97.67	97.20	0	677	0.00%
2023/06/29	40	96.11	41	96.06	96.60	-1	669	-0.15%
2023/06/28	26	91.50	104	92.57	94.00	-78	626	-12.44%	大賣/
2023/06/27	1	87.20	1	87.70	87.80	0	591	0.00%
2023/06/16	1	88.50	1	88.30	88.40	0	621	0.00%
2023/06/13	6	89.50	6	89.85	89.00	0	657	0.00%
2023/06/12	1	90.40	1	91.50	90.70	0	653	0.00%
2023/06/09	2	91.00	2	91.00	91.00	0	652	0.00%
2023/06/08	0	0.00	0	89.40	89.00	0	648	0.00%
2023/06/07	0	0.00	0	89.72	89.70	0	660	0.00%
2023/06/05	9	90.54	10	90.58	90.00	-1	669	-0.15%
2023/06/02	0	0.00	0	91.57	86.90	0	657	0.00%
2023/06/01	2	87.20	3	86.53	86.30	-1	666	-0.15%
2023/05/31	1	86.50	1	85.90	85.90	0	669	0.00%
2023/05/30	1	86.10	0	0.00	85.70	1	673	0.15%
2023/05/29	0	0.00	0.4	84.40	84.80	-0.4	683	-0.06%
2023/05/26	1	84.10	1	83.80	83.80	0	690	0.00%
2023/05/25	0	0.00	0	84.70	84.10	0	711	0.00%
2023/05/24	1	85.10	1	85.30	85.10	0	716	0.00%
2023/05/22	0	0.00	1	83.80	84.60	-1	745	-0.13%
2023/05/19	2	83.25	1	83.10	83.00	1	751	0.13%
2023/05/18	3	83.63	2	84.00	83.50	1	758	0.13%
2023/05/17	1	83.90	1	83.80	83.70	0	761	0.00%
2023/05/15	1	82.70	1	82.00	82.10	0	761	0.00%
2023/05/12	5	82.46	5	83.02	83.00	0	767	0.00%
2023/05/11	8	82.73	8	83.95	82.60	0	776	0.00%
2023/05/10	3	86.60	3	86.23	87.30	0	770	0.00%
2023/05/09	8	85.50	8	86.46	85.50	0	774	0.00%
2023/05/08	1	87.10	1	88.10	87.50	0	783	0.00%
2023/05/05	1	87.50	1	87.40	87.50	0	790	0.00%
2023/05/04	4	87.65	5	87.54	87.50	-1	806	-0.12%
2023/05/02	22.5	86.52	1	86.90	86.70	21.5	808	2.66%
2023/04/28	16	84.90	0	0.00	84.90	16	808	1.98%
2023/04/27	0	0.00	0	83.00	83.70	0	804	0.00%
2023/04/26	2	84.65	1	84.50	84.40	1	805	0.12%
2023/04/25	1	88.40	1	89.30	85.20	0	800	0.00%
2023/04/24	1	85.20	1	86.00	86.40	0	790	0.00%
2023/04/21	12	85.60	11	85.75	85.00	1	788	0.13%
2023/04/20	12	87.73	11	88.49	87.60	1	774	0.13%
2023/04/19	20	91.69	20	92.01	90.70	0	754	0.00%
2023/04/18	4	87.95	24	87.98	88.00	-20	718	-2.78%
2023/04/17	2	88.25	2	89.10	88.20	0	714	0.00%
2023/04/14	5	88.66	8	89.46	88.10	-3	708	-0.42%
2023/04/13	11	90.86	11	91.17	90.80	0	695	0.00%
2023/04/12	20	88.67	17	89.22	91.00	3	700	0.43%
2023/04/11	6	84.05	10	84.11	84.20	-4	645	-0.62%
2023/04/06	2	81.25	2	81.80	81.20	0	722	0.00%
2023/03/31	1	81.40	1	81.20	81.40	0	721	0.00%
2023/03/30	0	82.00	1	81.40	80.80	-1	721	-0.14%
2023/03/29	1	81.00	1	81.50	81.90	0	719	0.00%
2023/03/28	1	81.80	1	82.30	81.00	0	723	0.00%
2023/03/27	9	83.09	9	83.42	82.40	0	717	0.00%
2023/03/24	4	81.78	4	81.10	81.90	0	711	0.00%
2023/03/23	3	78.30	3	78.63	78.60	0	695	0.00%
2023/03/22	0	77.25	0	0.00	77.30	0	686	0.00%
2023/03/20	2	76.90	2	77.55	76.70	0	685	0.00%
2023/03/17	3	78.77	4.9	79.11	78.00	-1.9	682	-0.28%
2023/03/15	2	79.90	2	79.80	80.00	0	646	0.00%
2023/03/14	0	0.00	4	79.15	80.10	-4	656	-0.61%
2023/03/13	8	79.11	8	78.95	79.80	0	659	0.00%
2023/03/10	5	79.92	23	80.52	80.50	-18	656	-2.74%
2023/03/09	2	81.70	4	81.50	81.60	-2	648	-0.31%
2023/03/08	1	82.60	20	82.98	82.80	-19	651	-2.92%
2023/03/07	3	83.77	3	83.50	83.00	0	651	0.00%
2023/03/06	6	82.95	6	83.15	82.70	0	648	0.00%
2023/03/03	3	81.50	4	81.60	82.00	-1	639	-0.16%
2023/03/02	3	80.50	3	80.77	80.20	0	633	0.00%
2023/03/01	7	79.89	7	80.87	81.00	0	631	0.00%
2023/02/23	2	82.20	2	82.30	82.40	0	617	0.00%
2023/02/22	4	81.10	4	81.10	81.10	0	598	0.00%
2023/02/21	7	80.94	7	81.24	81.50	0	605	0.00%
2023/02/17	0	0.00	0	78.80	78.80	0	583	0.00%
2023/02/16	2	76.60	2	75.25	76.60	0	576	0.00%
2023/02/14	2	77.40	11	77.62	77.30	-9	573	-1.57%
2023/02/13	1	76.90	1	77.50	77.80	0	575	0.00%
2023/02/10	3	77.60	3	78.77	76.80	0	577	0.00%
2023/02/09	2	79.25	2	78.90	78.90	0	575	0.00%
2023/02/08	1	77.40	1	77.10	77.40	0	570	0.00%
2023/02/07	1	77.40	1	76.40	77.00	0	569	0.00%
2023/02/06	2	76.85	2	77.25	77.30	0	568	0.00%
2023/02/03	1	76.30	1	76.50	76.30	0	559	0.00%
2023/02/02	2	75.00	2	75.75	76.40	0	557	0.00%
2023/02/01	1	72.70	1	73.50	73.00	0	537	0.00%
2023/01/31	1	70.70	5	72.12	72.50	-4	538	-0.74%
2023/01/30	0	0.00	2	70.55	70.00	-2	530	-0.38%
2023/01/17	1	69.40	1	69.50	69.40	0	535	0.00%
2023/01/16	1	69.20	1	69.10	69.90	0	535	0.00%
2023/01/13	1	68.30	4	68.38	68.10	-3	533	-0.56%
2023/01/12	3	68.73	7.2	68.44	68.30	-4.2	536	-0.78%
2023/01/11	16	69.76	0	0.00	69.40	16	538	2.97%
2023/01/10	6	69.78	12	69.67	69.40	-6	548	-1.09%
2023/01/09	3	70.23	13.5	70.10	70.10	-10.5	553	-1.89%
2023/01/06	2	69.80	2	69.00	69.70	0	561	0.00%
2023/01/03	1	68.20	1	68.50	68.60	0	579	0.00%
2022/12/30	11	69.35	9.1	69.70	69.10	1.9	573	0.33%
2022/12/29	1	71.60	1.2	72.19	71.80	-0.2	551	-0.04%
2022/12/28	2	72.65	1.2	72.67	72.30	0.8	549	0.14%
2022/12/27	18	77.34	18	77.54	76.20	0	540	0.00%
2022/12/26	196	77.70	193.3	77.92	78.10	2.7	519	0.52%	大買/大賣/
2022/12/22	0	0.00	0.5	71.40	71.30	-0.5	482	-0.10%
2022/12/21	1	70.90	5.4	71.17	70.90	-4.4	493	-0.90%
2022/12/20	2	72.20	6.8	73.31	71.30	-4.8	501	-0.96%
2022/12/19	1	74.30	0	74.50	74.00	1	509	0.19%
2022/12/16	0	0.00	6	74.02	73.80	-6	518	-1.16%
2022/12/15	0	0.00	0.8	75.70	74.70	-0.8	524	-0.15%
2022/12/14	1	75.00	0.3	75.40	75.00	0.7	534	0.13%
2022/12/09	0	0.00	0	75.15	74.80	0	546	0.00%
2022/12/08	1	73.90	0.9	74.20	73.90	0.1	551	0.01%
2022/12/07	0	0.00	0	75.00	74.50	0	556	0.00%
2022/12/06	0	0.00	0.2	75.61	74.90	-0.2	572	-0.03%
2022/12/05	0	0.00	1.1	76.56	77.50	-1.1	575	-0.19%
2022/12/02	2	76.20	0.7	77.00	76.00	1.3	575	0.23%
2022/11/30	3	76.17	1	75.10	76.70	2	584	0.34%
2022/11/29	1	74.40	1	73.80	74.70	0	584	0.00%
2022/11/28	3	72.60	3	72.97	73.50	0	590	0.00%
2022/11/25	1	73.20	1.5	73.47	73.20	-0.5	608	-0.08%
2022/11/24	2	74.30	1.4	74.50	74.50	0.6	665	0.09%
2022/11/22	0	0.00	0.1	73.67	73.00	-0.1	689	-0.02%
2022/11/21	1	74.00	1.1	74.34	74.00	-0.1	693	-0.01%
2022/11/18	1	73.80	1	74.30	73.80	0	702	0.00%
2022/11/17	0	0.00	1.6	74.77	73.80	-1.6	721	-0.22%
2022/11/16	3	72.23	4.6	72.75	72.80	-1.6	714	-0.23%
2022/11/15	5	72.10	1	72.10	72.80	4	723	0.55%
2022/11/14	1	72.60	0	0.00	71.80	1	720	0.14%
2022/11/11	1	71.90	1.1	71.96	71.90	-0.1	720	-0.02%
2022/11/10	0	0.00	0	71.75	71.00	0	717	0.00%
2022/11/09	0.5	70.97	8	70.86	71.10	-7.5	725	-1.03%
2022/11/08	0.5	70.20	0.8	70.62	69.70	-0.2	725	-0.03%
2022/11/07	4	69.68	3.4	69.47	69.20	0.6	723	0.09%
2022/11/04	1	69.90	2	70.70	71.60	-1	718	-0.14%
2022/11/03	0	0.00	0	68.40	68.80	0	713	0.00%
2022/11/02	0	0.00	0.1	68.80	68.40	-0.1	708	-0.01%
2022/11/01	1	66.70	0.9	67.19	66.40	0.1	704	0.01%
2022/10/31	5	65.98	5.3	66.27	65.30	-0.3	703	-0.04%
2022/10/28	0	0.00	0.3	67.15	66.00	-0.3	698	-0.04%
2022/10/27	0	67.00	0	0.00	67.90	0	708	0.00%
2022/10/26	1	66.80	0.3	66.59	66.70	0.7	717	0.10%
2022/10/25	4	66.68	4.2	67.10	66.00	-0.2	717	-0.03%
2022/10/24	0	0.00	0.3	69.35	68.10	-0.3	714	-0.05%
2022/10/21	1	68.80	0.6	68.86	68.40	0.4	715	0.06%
2022/10/20	2	69.30	2	69.00	69.60	0	722	0.00%
2022/10/19	0	0.00	0.2	73.10	71.30	-0.2	727	-0.03%
2022/10/18	0	0.00	0.2	72.25	73.00	-0.2	730	-0.03%
2022/10/17	4	69.10	2	68.50	70.50	2	729	0.28%
2022/10/14	6	69.53	5.4	69.90	70.00	0.6	730	0.08%
2022/10/13	8	67.84	8.6	68.56	66.90	-0.6	730	-0.08%
2022/10/12	2	70.30	1.4	69.22	70.20	0.6	726	0.08%
2022/10/11	4	70.70	5	70.51	69.50	-1	730	-0.14%
2022/10/07	0	0.00	0	73.70	73.50	0	737	0.00%
2022/10/06	0	0.00	1	73.70	73.70	-1	755	-0.13%
2022/10/05	1	75.40	1.3	75.63	75.30	-0.3	772	-0.05%
2022/10/04	1	75.40	1.1	74.68	75.40	-0.1	784	-0.01%
2022/10/03	6	73.68	7.1	73.62	73.30	-1.1	813	-0.13%
2022/09/30	1	69.70	1.2	69.01	71.50	-0.2	813	-0.03%
2022/09/29	4	71.43	3.9	71.44	71.50	0.1	832	0.01%
2022/09/28	3	69.67	1.7	70.52	68.70	1.3	840	0.15%
2022/09/27	2	72.55	0.7	71.55	72.70	1.3	889	0.14%
2022/09/26	6	74.05	4.9	74.20	73.10	1.1	903	0.13%
2022/09/23	3	77.43	3	78.56	77.30	0	914	0.00%
2022/09/22	1	78.60	2.6	78.89	79.00	-1.6	925	-0.18%
2022/09/21	5	77.88	3.9	78.31	77.90	1.1	937	0.12%
2022/09/20	1	80.40	1.1	80.40	79.90	-0.1	946	-0.01%
2022/09/19	2	80.75	1.1	81.04	80.60	0.9	958	0.10%
2022/09/16	2	82.50	1.1	82.81	82.40	0.9	968	0.09%
2022/09/15	1	85.00	0	0.00	83.70	1	997	0.10%
2022/09/14	2	83.95	0	0.00	83.90	2	1,015	0.20%
2022/09/13	0	85.60	0	85.90	85.60	0	1,026	0.00%
2022/09/12	1	84.50	1.2	83.92	83.70	-0.2	1,026	-0.02%
2022/09/08	1	81.10	1.3	81.46	81.40	-0.3	1,040	-0.03%
2022/09/07	0	0.00	1.3	81.09	80.90	-1.3	1,071	-0.12%
2022/09/06	2	81.40	1.3	82.17	81.40	0.7	1,076	0.06%
2022/09/05	0	84.00	0	86.00	84.30	0	1,092	0.00%
2022/09/02	1	83.60	1.6	84.02	83.50	-0.6	1,116	-0.05%
2022/09/01	4	84.13	3.9	84.42	83.40	0.1	1,138	0.01%
2022/08/31	9	89.34	9.6	89.45	87.40	-0.6	1,124	-0.06%
2022/08/30	2	85.75	2.4	86.70	85.30	-0.4	1,078	-0.03%
2022/08/29	1	81.80	1.2	82.45	81.80	-0.2	1,057	-0.02%
2022/08/26	0	0.00	0	85.00	84.30	0	1,054	0.00%
2022/08/25	2	84.15	0.7	83.96	83.40	1.3	1,052	0.12%
2022/08/24	3	85.07	2	85.10	85.90	1	1,046	0.10%
2022/08/23	1	82.70	1.1	83.00	82.30	-0.1	1,038	0.00%
2022/08/22	1	84.60	1	84.15	84.20	0	1,045	0.00%
2022/08/19	0	0.00	0.1	82.51	82.60	-0.1	1,039	-0.01%
2022/08/17	0	0.00	3	83.00	82.80	-3	1,066	-0.28%
2022/08/16	0	84.30	6	83.55	83.60	-6	1,072	-0.56%
2022/08/15	3	82.00	2.5	82.31	81.80	0.5	1,063	0.05%
2022/08/12	0	0.00	1	80.60	80.30	-1	1,065	-0.09%
2022/08/11	0	0.00	0	80.00	79.60	0	1,071	0.00%
2022/08/10	0	0.00	0.7	80.03	78.90	-0.7	1,077	-0.06%
2022/08/09	0	0.00	0	79.60	79.40	0	1,082	0.00%
2022/08/08	1	78.50	0.6	78.61	79.00	0.4	1,087	0.04%
2022/08/05	1	78.30	1.3	79.00	78.80	-0.3	1,094	-0.03%
2022/08/04	1	77.30	1.1	77.99	77.30	-0.1	1,103	0.00%
2022/08/03	5	76.66	4.4	76.87	76.00	0.6	1,114	0.05%
2022/08/02	10	79.19	9.7	79.45	78.00	0.3	1,128	0.02%
2022/08/01	5	81.02	3.8	81.26	81.00	1.2	1,147	0.10%
2022/07/29	1	82.00	1.1	82.32	82.70	-0.1	1,196	-0.01%
2022/07/28	1	82.20	0.4	82.65	82.50	0.6	1,216	0.05%
2022/07/27	4	80.90	4.3	81.11	82.80	-0.3	1,249	-0.02%
2022/07/26	3	82.60	2.5	83.06	81.50	0.5	1,264	0.04%
2022/07/25	2	85.40	2.1	85.35	84.50	-0.1	1,324	-0.01%
2022/07/22	1	84.10	1.2	84.26	84.10	-0.2	1,321	-0.01%
2022/07/21	1	82.20	11.5	82.54	83.20	-10.5	1,330	-0.79%
2022/07/20	1	83.10	7	83.89	82.80	-6	1,328	-0.45%
2022/07/19	87	83.65	1	83.50	83.60	86	1,327	6.48%
2022/07/18	3	83.00	1.4	82.56	82.60	1.6	1,332	0.12%
2022/07/15	7	81.19	5.9	81.42	81.00	1.1	1,334	0.08%
2022/07/14	9	81.36	6	81.37	82.50	3	1,325	0.23%
2022/07/13	3	81.33	7.2	82.67	81.20	-4.2	1,312	-0.32%
2022/07/12	10	82.03	5.4	82.77	81.90	4.6	1,309	0.35%
2022/07/11	9	82.02	9.1	82.44	82.40	-0.1	1,296	-0.01%
2022/07/08	17	85.30	7.4	85.57	85.50	9.6	1,271	0.75%
2022/07/07	8	82.99	11	85.17	84.70	-3	1,261	-0.24%
2022/07/06	7	86.67	6.5	86.62	86.00	0.5	1,248	0.04%
2022/07/05	45	85.07	55.6	85.48	86.90	-10.6	1,241	-0.85%
2022/07/04	42	82.77	29	83.39	81.20	13	1,188	1.10%
2022/07/01	30	92.65	29.5	93.11	90.20	0.5	1,199	0.04%
2022/06/30	14	97.99	15	99.29	97.50	-1	1,189	-0.08%
2022/06/29	10	100.82	24	102.12	102.50	-14	1,182	-1.18%
2022/06/28	40	102.03	0	0.00	101.50	40	1,183	3.38%
2022/06/27	9	104.67	4	105.25	104.50	5	1,237	0.40%
2022/06/24	7	102.07	3	102.67	103.00	4	1,240	0.32%
2022/06/23	12	100.88	11	100.91	101.50	1	1,239	0.08%
2022/06/22	8	107.31	9	106.17	106.00	-1	1,211	-0.08%
2022/06/21	0	109.25	0	0.00	110.00	0	1,191	0.00%
2022/06/20	1	109.50	4	110.63	108.50	-3	1,186	-0.25%
2022/06/17	1	111.00	10	111.85	111.50	-9	1,176	-0.77%
2022/06/16	2	111.75	4	114.36	111.00	-2	1,156	-0.18%
2022/06/15	0	0.00	1	111.50	111.50	-1	1,138	-0.09%
2022/06/14	6	109.25	3	109.50	110.50	3	1,141	0.26%
2022/06/13	14	112.18	8	112.44	112.00	6	1,123	0.53%
2022/06/10	4	114.00	3	115.17	114.50	1	1,096	0.09%
2022/06/09	0	0.00	1	112.00	112.50	-1	1,072	-0.09%
2022/06/08	1	111.50	0	0.00	110.50	1	1,072	0.09%
2022/06/06	0	0.00	2	111.00	111.00	-2	1,081	-0.18%
2022/06/01	2	110.25	0	0.00	110.50	2	1,112	0.18%
2022/05/30	1	109.50	0	0.00	109.00	1	1,125	0.09%
2022/05/27	8	108.69	6	109.00	108.50	2	1,128	0.18%
2022/05/26	2	109.00	0	0.00	108.00	2	1,145	0.17%
2022/05/25	17	107.79	0	0.00	107.50	17	1,176	1.44%
2022/05/24	1	111.00	0	0.00	110.00	1	1,247	0.08%
2022/05/18	1	113.50	0	111.50	113.00	1	1,414	0.07%
2022/05/13	0	0.00	1	110.01	111.00	-1	1,444	-0.07%
2022/05/11	2	110.50	2	111.00	112.50	0	1,480	0.00%
2022/05/10	0	0.00	2	115.50	114.00	-2	1,493	-0.13%
2022/05/09	0	0.00	1	118.00	118.00	-1	1,522	-0.07%
2022/05/06	4	117.38	4	117.87	118.50	0	1,639	0.00%
2022/05/05	1	114.50	2	114.99	115.00	-1	1,634	-0.06%
2022/05/04	1	115.00	1	113.50	114.00	0	1,643	0.00%
2022/05/03	6	111.50	6	112.00	111.50	0	1,611	0.00%
2022/04/29	1	111.00	4.1	111.70	111.50	-3.1	1,595	-0.20%
2022/04/28	0	0.00	1	105.50	106.00	-1	1,532	-0.07%
2022/04/27	0	0.00	1	106.00	106.00	-1	1,526	-0.07%
2022/04/26	0	108.00	0	0.00	107.50	0	1,510	0.00%
2022/04/25	0	0.00	1	109.00	108.00	-1	1,509	-0.07%
2022/04/22	0	0.00	11	108.50	109.00	-11	1,500	-0.73%
2022/04/21	0	0.00	2	110.00	110.00	-2	1,497	-0.13%
2022/04/19	1	108.50	1	108.50	109.00	0	1,489	0.00%
2022/04/18	2	109.25	2	110.50	109.00	0	1,488	0.00%
2022/04/15	1	107.50	2	108.25	107.00	-1	1,480	-0.07%
2022/04/14	0	0.00	1	108.50	106.50	-1	1,484	-0.07%
2022/04/13	12	106.63	1	107.00	106.50	11	1,475	0.75%
2022/04/12	4	106.00	20	107.00	106.00	-16	1,474	-1.09%
2022/04/11	1	106.50	27	107.70	107.50	-26	1,464	-1.77%
2022/04/08	9	108.33	1	108.00	109.00	8	1,462	0.55%
2022/04/07	13	109.31	10	107.75	107.50	3	1,458	0.21%
2022/04/06	18	114.06	0	0.00	113.50	18	1,427	1.26%
2022/04/01	0	0.00	3	113.17	113.00	-3	1,416	-0.21%
2022/03/30	4	113.75	10.6	112.84	112.50	-6.6	1,386	-0.47%
2022/03/29	0	0.00	30	113.00	113.00	-30	1,320	-2.27%
2022/03/28	0	0.00	10	112.00	111.50	-10	1,319	-0.76%
2022/03/23	4	113.00	0	0.00	113.00	4	1,364	0.29%
2022/03/22	1	110.00	1	109.00	110.00	0	1,414	0.00%
2022/03/18	1	110.00	1	109.00	110.00	0	1,417	0.00%
2022/03/17	34	108.51	0	0.00	108.50	34	1,412	2.41%
2022/03/16	0	0.00	1	106.50	107.00	-1	1,419	-0.07%
2022/03/15	1	107.00	1	107.50	106.50	0	1,442	0.00%
2022/03/11	1	109.00	0	0.00	108.50	1	1,569	0.06%
2022/03/10	3	110.00	0	0.00	110.00	3	1,567	0.19%
2022/03/08	0	0.00	1	109.00	109.00	-1	1,546	-0.06%
2022/03/07	7	109.00	6	108.67	108.50	1	1,534	0.07%
2022/03/04	11	113.05	8	112.81	112.50	3	1,537	0.20%
2022/03/03	13	114.65	13	114.69	114.50	0	1,528	0.00%
2022/03/02	23	114.52	20	114.10	114.50	3	1,516	0.20%
2022/03/01	15	115.03	12	114.96	115.00	3	1,503	0.20%
2022/02/25	192	117.83	577.4	116.84	117.00	-385.4	1,481	-26.01%	大買/大賣/鉅額交易
2022/02/24	153	122.09	253	122.86	119.00	-100	1,441	-6.94%	大買/大賣/
2022/02/23	2,767	124.84	2,359	124.90	125.00	408	1,357	30.06%	大買/大賣/鉅額交易
2022/02/22	10	115.50	0	0.00	114.00	10	1,222	0.82%
2022/02/16	1	121.50	0	125.00	121.00	1	1,155	0.09%
2022/02/15	0	0.00	1	121.00	120.00	-1	1,170	-0.09%
2022/02/14	3	120.33	1	120.00	119.00	2	1,156	0.17%
2022/02/11	17	123.79	15	124.00	123.50	2	1,134	0.18%
2022/02/10	5	130.50	7	129.93	128.00	-2	1,108	-0.18%
2022/02/09	32	129.95	25	129.24	129.50	7	1,092	0.64%
2022/02/08	24	132.73	202	135.71	135.00	-178	1,037	-17.16%	大賣/鉅額交易
2022/02/07	188	129.80	16	127.41	130.00	172	888	19.35%	大買/鉅額交易
2022/01/26	0	0.00	10	115.95	118.50	-10	842	-1.19%
2022/01/25	2	110.00	0	110.00	108.00	2	810	0.25%
2022/01/24	1	106.57	2	107.54	110.50	-1	807	-0.13%
2022/01/21	0	0.00	0.3	110.99	107.50	-0.3	802	-0.04%
2022/01/19	0	0.00	1.3	108.71	109.00	-1.3	804	-0.16%
2022/01/18	0	0.00	0.3	110.50	111.50	-0.3	805	-0.04%
2022/01/17	1	109.50	0.2	108.50	109.00	0.8	800	0.10%
2022/01/14	0	0.00	0	106.50	107.00	0	801	0.00%
2022/01/13	1	109.50	0	0.00	109.00	1	797	0.13%
2022/01/12	1	107.50	0.2	107.24	107.50	0.8	794	0.10%
2022/01/11	1	112.50	1.1	108.63	108.50	-0.1	799	-0.01%
2022/01/10	3	111.67	3	111.93	112.00	0	798	0.00%
2022/01/07	2	107.00	0.8	107.36	106.00	1.2	786	0.15%
2022/01/06	0	0.00	1	109.00	109.50	-1	780	-0.13%
2022/01/05	3	112.00	2.3	109.57	109.00	0.7	776	0.09%
2022/01/04	0	112.00	5.2	111.06	112.00	-5.2	772	-0.67%
2022/01/03	2	112.25	1.4	113.41	111.50	0.6	770	0.08%
2021/12/30	2	114.25	1	114.00	114.00	1	766	0.13%
2021/12/29	0	0.00	0.3	114.00	114.00	-0.3	768	-0.04%
2021/12/28	1	113.50	2.6	113.29	114.00	-1.6	765	-0.21%
2021/12/27	0	0.00	0.5	113.16	112.50	-0.5	765	-0.07%
2021/12/24	3	114.67	0.5	115.04	114.00	2.5	766	0.32%
2021/12/23	8.9	115.26	0.7	116.31	114.50	8.1	767	1.06%
2021/12/22	6	114.83	2	114.68	113.50	4	764	0.53%
2021/12/21	0	0.00	0.8	119.05	118.00	-0.8	745	-0.11%
2021/12/20	24	121.31	7.7	121.58	120.50	16.3	739	2.21%
2021/12/17	4	124.13	3	124.17	121.00	1	720	0.14%
2021/12/16	29	123.10	43.1	122.92	120.00	-14.1	683	-2.06%
2021/12/15	0	0.00	3.1	114.01	113.50	-3.1	633	-0.48%
2021/12/14	8	112.56	0.6	114.96	112.50	7.5	630	1.18%
2021/12/13	5	118.80	0.3	118.50	118.50	4.7	614	0.77%
2021/12/10	5	121.50	3.3	122.23	119.00	1.7	601	0.28%
2021/12/09	12	120.83	2.6	120.48	120.00	9.4	577	1.62%
2021/12/08	12	122.38	26.5	125.47	124.00	-14.5	546	-2.65%
2021/12/07	30.8	115.28	34.7	115.30	115.50	-3.9	466	-0.84%
2021/12/03	5	102.80	1.4	103.37	102.50	3.7	419	0.87%
2021/12/02	0	0.00	0.6	102.50	101.50	-0.6	418	-0.13%
2021/12/01	32	103.66	4.1	103.54	103.50	27.9	419	6.64%
2021/11/30	5	100.30	15.9	100.29	107.00	-10.9	432	-2.51%
2021/11/29	1.4	102.54	1.1	102.05	101.50	0.3	433	0.06%
2021/11/26	0	0.00	0.2	105.00	103.50	-0.2	427	-0.05%
2021/11/25	0.4	105.50	0.1	107.00	105.50	0.3	424	0.07%
2021/11/23	1	105.00	0.8	105.67	104.50	0.2	422	0.06%
2021/11/22	0	0.00	0	107.50	106.50	0	422	0.00%
2021/11/18	1	109.00	0.3	109.69	108.50	0.7	420	0.16%
2021/11/15	1	107.50	0.6	108.23	107.50	0.4	426	0.09%
2021/11/12	5	111.20	4.5	113.81	109.00	0.5	424	0.11%
2021/11/11	0	0.00	1	108.50	108.50	-1	401	-0.25%
2021/11/10	0	109.96	0	0.00	108.50	0	402	0.01%
2021/11/09	0	111.40	0	110.50	112.00	0	398	0.00%
2021/11/08	0.6	111.68	1	112.00	110.00	-0.4	395	-0.11%
2021/11/05	0.1	106.60	0	0.00	108.00	0.1	383	0.02%
2021/11/04	0.5	106.83	0	0.00	107.50	0.5	383	0.13%
2021/11/03	0	107.00	0	107.50	107.00	0	385	0.00%
2021/11/02	4	107.25	0	108.00	106.50	4	384	1.04%
2021/11/01	0	0.00	0	106.33	105.00	0	382	0.00%
2021/10/29	3	106.66	0	107.50	106.50	3	381	0.79%
2021/10/28	0	109.00	0	0.00	109.00	0	378	0.00%
2021/10/27	0	0.00	0.1	107.00	107.00	-0.1	372	-0.03%
2021/10/26	0.7	107.55	1	108.50	107.50	-0.3	372	-0.09%
2021/10/25	0	0.00	0.2	104.86	104.50	-0.2	380	-0.05%
2021/10/21	1.1	107.95	2	108.50	107.50	-0.9	387	-0.23%
2021/10/19	0.5	105.18	0	0.00	106.50	0.5	383	0.12%
2021/10/18	0	103.73	0	0.00	102.50	0	376	0.01%
2021/10/14	0	100.00	0.6	99.42	100.50	-0.6	389	-0.14%
2021/10/13	1	98.50	0.1	99.40	98.20	0.9	389	0.23%
2021/10/12	2	98.15	0.2	98.40	98.00	1.8	390	0.47%
2021/10/08	6	99.67	6	102.50	99.60	0	392	0.00%
2021/10/07	2	99.00	1.1	98.79	99.60	0.9	397	0.24%
2021/10/06	5	99.88	3.2	98.81	101.50	1.8	396	0.47%
2021/10/05	1	98.70	1.1	98.81	99.00	-0.1	393	-0.02%
2021/10/04	2	99.30	1	100.33	99.20	1	394	0.27%
2021/10/01	2	101.50	0.8	102.82	101.00	1.2	393	0.32%
2021/09/29	0	0.00	0.2	102.83	102.00	-0.2	387	-0.05%
2021/09/27	0	0.00	0	107.50	106.00	0	391	0.00%
2021/09/24	3	108.00	3	110.00	108.00	0	397	0.00%
2021/09/23	0.5	106.19	0	107.00	108.50	0.5	399	0.12%
2021/09/22	0.2	107.50	0.5	105.43	103.50	-0.3	402	-0.07%
2021/09/17	0	0.00	0	104.59	104.00	0	392	-0.01%
2021/09/16	1	104.00	0.7	105.14	104.50	0.3	390	0.07%
2021/09/15	1	105.50	0.7	106.19	104.50	0.3	392	0.08%
2021/09/14	1	107.00	0.2	108.04	106.50	0.8	392	0.21%
2021/09/13	0.2	108.12	0.3	108.56	109.00	-0.1	395	-0.01%
2021/09/10	1	107.99	1.9	109.23	107.50	-0.9	403	-0.21%
2021/09/09	9	106.72	6.8	108.06	105.00	2.2	401	0.54%
2021/09/08	1	104.00	0.6	103.52	102.00	0.4	388	0.11%
2021/09/07	1.3	101.74	10	102.95	103.00	-8.7	389	-2.23%
2021/09/06	1	105.00	2	105.29	103.50	-1	393	-0.25%
2021/09/03	5	109.30	2.5	110.10	107.50	2.5	399	0.62%
2021/09/02	5.5	111.81	5.2	112.70	113.00	0.3	412	0.08%
2021/09/01	0.2	104.68	1	104.00	106.00	-0.8	393	-0.21%
2021/08/31	2	102.50	0.1	102.51	101.50	1.9	402	0.46%
2021/08/30	1	105.00	2	104.50	102.50	-1	403	-0.25%
2021/08/27	5	105.00	5	105.00	105.00	0	405	0.00%
2021/08/24	0	0.00	0	99.70	98.80	0	411	0.00%
2021/08/23	1	95.50	0.1	98.80	98.60	0.9	419	0.21%
2021/08/20	0	0.00	0.6	95.76	93.80	-0.6	419	-0.15%
2021/08/19	3	95.27	5.6	95.84	94.70	-2.6	435	-0.60%
2021/08/18	2	97.53	1.7	98.02	98.60	0.4	443	0.09%
2021/08/17	2	99.35	2.2	99.77	98.90	-0.2	442	-0.04%
2021/08/16	0	0.00	0.1	103.09	101.50	-0.1	439	-0.03%
2021/08/13	0	0.00	0.5	104.13	103.00	-0.5	440	-0.11%
2021/08/12	1	103.50	0.5	104.46	103.50	0.5	451	0.11%
2021/08/11	2	102.50	1.4	103.42	102.50	0.6	463	0.12%
2021/08/10	0	0.00	0.3	104.20	104.50	-0.3	478	-0.07%
2021/08/09	0	0.00	0.2	106.34	103.50	-0.2	508	-0.04%
2021/08/05	0	0.00	0	107.07	106.00	0	536	-0.01%
2021/08/02	0	0.00	0.2	108.00	108.50	-0.2	580	-0.04%
2021/07/29	3.1	109.44	3	108.50	107.50	0.1	592	0.01%
2021/07/28	0	0.00	5.6	104.48	102.00	-5.6	587	-0.94%
2021/07/27	0	0.00	0.2	106.75	104.50	-0.2	607	-0.03%
2021/07/26	3	107.50	5.1	107.54	107.50	-2.1	616	-0.34%
2021/07/23	0	0.00	0	109.50	108.50	0	624	0.00%
2021/07/22	1	108.50	0	0.00	108.00	1	646	0.15%
2021/07/21	10	109.00	0	110.83	109.00	10	710	1.41%
2021/07/20	0.1	114.55	0	0.00	110.50	0.1	713	0.02%
2021/07/19	0.5	111.23	0	0.00	113.00	0.5	714	0.06%
2021/07/16	0	0.00	0	112.52	111.50	0	726	0.00%
2021/07/15	0.2	110.50	1	111.52	111.50	-0.8	731	-0.11%
2021/07/14	1	109.50	1	109.75	109.00	0	735	0.00%
2021/07/13	0	0.00	0.1	113.00	110.50	-0.1	739	-0.01%
2021/07/07	1	112.50	0	114.00	112.50	1	769	0.13%
2021/07/01	2	113.75	1	115.50	113.50	1	824	0.12%
2021/06/29	1	114.00	0	0.00	113.50	1	852	0.12%
2021/06/25	0	0.00	1	116.50	116.00	-1	898	-0.11%
2021/06/16	1	118.00	0	0.00	118.00	1	1,034	0.10%
2021/06/15	1	118.50	1	119.50	119.50	0	1,080	0.00%
2021/06/11	5	121.90	9	122.22	121.00	-4	1,104	-0.36%
2021/06/10	5	121.20	11	123.00	123.00	-6	1,111	-0.54%
2021/06/09	1	116.50	0	0.00	116.00	1	1,113	0.09%
2021/06/08	1.1	118.18	1	119.00	117.00	0.1	1,152	0.01%
2021/06/02	1	117.50	0	0.00	115.00	1	1,275	0.08%
2021/06/01	5	118.00	4	117.50	117.50	1	1,360	0.07%
2021/05/31	2	114.50	0	0.00	114.50	2	1,562	0.13%
2021/05/28	1	116.50	1	115.50	116.00	0	1,740	0.00%
2021/05/27	11	116.73	2	121.50	114.00	9	1,844	0.49%
2021/05/26	8	119.31	4	119.50	119.50	4	1,939	0.21%
2021/05/24	0	0.00	0.1	115.50	115.50	-0.1	1,963	0.00%
2021/05/21	1	115.00	1	115.50	115.50	0	2,017	0.00%
2021/05/20	2	117.50	0	0.00	114.00	2	2,047	0.10%
2021/05/19	2	115.50	3	116.83	118.00	-1	2,052	-0.05%
2021/05/18	3	113.33	1	110.00	115.50	2	2,050	0.10%
2021/05/17	12	115.76	25	114.48	107.00	-13	2,039	-0.64%
2021/05/14	14	119.29	2	121.50	118.00	12	2,013	0.60%
2021/05/13	4	115.50	4	115.25	115.00	0	1,999	0.00%
2021/05/12	6	123.50	5	124.30	116.50	1	1,990	0.05%
2021/05/11	3	120.67	4	120.50	120.50	-1	1,964	-0.05%
2021/05/10	1	126.00	1	125.00	126.00	0	1,957	0.00%
2021/05/07	2	125.75	2	127.00	126.00	0	1,957	0.00%
2021/05/05	1	124.00	0	0.00	121.50	1	1,961	0.05%
2021/05/04	2	125.00	1	120.00	121.50	1	1,982	0.05%
2021/05/03	1	132.00	13	131.35	129.00	-12	1,965	-0.61%
2021/04/29	12	132.88	7	133.00	131.50	5	1,955	0.26%
2021/04/28	13	133.73	11	133.00	134.00	2	1,954	0.10%
2021/04/27	370	142.37	371	142.19	137.00	-1	1,945	-0.05%	大買/大賣/
2021/04/23	2	132.25	0	0.00	130.50	2	1,892	0.11%
2021/04/22	1	137.00	1	135.50	134.00	0	1,894	0.00%
2021/04/21	0	0.00	1	136.00	135.00	-1	1,891	-0.05%
2021/04/20	1	135.00	1	137.00	135.00	0	1,893	0.00%
2021/04/19	1	136.00	0	0.00	134.50	1	1,896	0.05%
2021/04/16	3	137.33	0	0.00	136.50	3	1,907	0.16%
2021/04/14	5	134.82	4	135.63	135.00	1	1,933	0.05%
2021/04/13	2	141.50	3	141.67	140.00	-1	1,941	-0.05%
2021/04/12	1	146.00	1	146.50	143.50	0	1,937	0.00%
2021/04/09	2	142.50	2	143.00	141.00	0	1,945	0.00%
2021/04/08	14	139.32	0	0.00	138.50	14	1,947	0.72%
2021/04/07	0.1	143.50	0	0.00	141.00	0.1	1,952	0.01%
2021/04/06	4	142.13	2	141.50	141.00	2	1,960	0.10%
2021/03/31	0	0.00	3	147.50	150.00	-3	1,974	-0.15%
2021/03/30	1	154.00	2	151.50	152.00	-1	1,991	-0.05%
2021/03/29	2	152.50	19	154.29	152.50	-17	2,108	-0.81%
2021/03/26	3	149.50	3	149.67	149.00	0	2,129	0.00%
2021/03/25	19	150.05	26	150.50	150.00	-7	2,242	-0.31%
2021/03/24	8	148.56	5	148.90	151.50	3	2,279	0.13%
2021/03/23	1	149.50	1	150.00	147.00	0	2,268	0.00%
2021/03/22	0	0.00	1	148.50	147.50	-1	2,268	-0.04%
2021/03/18	19	153.45	18	153.50	153.00	1	2,298	0.04%
2021/03/17	3	150.50	7	151.00	151.00	-4	2,283	-0.18%
2021/03/16	3	150.83	7	150.57	149.50	-4	2,257	-0.18%
2021/03/15	9.1	150.68	5	151.10	149.00	4.1	2,242	0.18%
2021/03/12	8	148.56	5	150.00	147.00	3	2,212	0.14%
2021/03/11	0	0.00	3	148.83	149.50	-3	2,168	-0.14%
2021/03/10	2	148.75	6	146.33	147.00	-4	2,150	-0.19%
2021/03/09	11	146.77	5	146.70	145.50	6	2,118	0.28%
2021/03/08	26.1	144.58	24	145.23	144.00	2.1	2,090	0.10%
2021/03/05	12.1	150.41	15	151.00	148.50	-2.9	2,033	-0.14%
2021/03/04	38	153.13	34	152.85	149.50	4	1,946	0.21%
2021/03/03	67	150.20	902.1	160.24	148.00	-835	1,740	-47.99%	大賣/鉅額交易
2021/03/02	856	152.91	522	150.25	153.00	334	1,555	21.47%	大買/大賣/鉅額交易
2021/02/26	526	139.38	35	135.60	139.50	491	1,452	33.80%	大買/鉅額交易
2021/02/25	3	129.00	1	128.00	127.00	2	1,349	0.15%
2021/02/24	10	129.00	9	129.17	128.50	1	1,343	0.07%
2021/02/23	26	132.21	38	130.57	129.50	-12	1,333	-0.90%
2021/02/22	5	131.40	5	131.10	134.50	0	1,281	0.00%
2021/02/19	8	123.99	1	123.00	122.50	7	1,262	0.56%
2021/02/18	0	0.00	1	117.00	119.00	-1	1,246	-0.08%
2021/02/17	7	115.36	1	117.00	115.50	6	1,236	0.49%
2021/02/05	1	117.00	0	0.00	116.50	1	1,230	0.08%
2021/02/04	1	116.00	7	116.93	116.00	-6	1,226	-0.49%
2021/02/03	0	0.00	1	116.50	116.50	-1	1,223	-0.08%
2021/02/02	6	114.50	10	114.00	114.50	-4	1,218	-0.33%
2021/02/01	0.1	113.00	0	0.00	113.50	0.1	1,217	0.00%
2021/01/28	1	114.50	0	0.00	114.00	1	1,208	0.08%
2021/01/27	18	118.44	9	120.33	117.50	9	1,199	0.75%
2021/01/26	4	120.50	9	120.67	121.00	-5	1,190	-0.42%
2021/01/25	1	116.00	1	116.00	115.50	0	1,162	0.00%
2021/01/22	0	0.00	1	114.00	115.00	-1	1,158	-0.09%
2021/01/18	2	118.50	2	122.50	119.50	0	1,123	0.00%
2021/01/15	0	0.00	10	119.70	119.50	-10	1,111	-0.90%
2021/01/14	0	0.00	1	124.00	123.00	-1	1,096	-0.09%
2021/01/12	5	126.50	0	0.00	126.50	5	1,078	0.46%
2021/01/11	2	133.00	2	129.50	128.50	0	1,069	0.00%
2021/01/08	7	133.79	8	131.94	134.50	-1	1,050	-0.10%
2021/01/07	12	131.46	7	132.36	130.00	5	1,033	0.48%
2021/01/06	10	125.00	0	0.00	126.00	10	1,024	0.98%
2021/01/04	5	133.80	16	134.56	133.00	-11	1,001	-1.10%
2020/12/31	2	139.00	0	0.00	139.00	2	973	0.21%
2020/12/30	0	0.00	1	141.50	142.00	-1	956	-0.10%
2020/12/29	1	139.50	5	139.50	138.00	-4	937	-0.43%
2020/12/25	24	140.88	24	141.58	141.00	0	903	0.00%
2020/12/24	1	141.50	0	0.00	142.50	1	892	0.11%
2020/12/23	86	146.26	107	145.85	142.00	-21	851	-2.47%	大賣/
2020/12/22	1	136.00	8	134.06	134.00	-7	709	-0.99%
2020/12/21	6	137.50	8	137.31	137.50	-2	665	-0.30%
2020/12/18	1	134.50	2	124.50	134.50	-1	541	-0.18%
2020/12/17	6	124.33	0	0.00	122.50	6	480	1.25%
2020/12/14	1	123.00	12	124.13	123.50	-11	419	-2.62%
2020/11/30	0	0.00	6	116.50	118.00	-6	345	-1.74%
2020/11/24	1	120.00	0	0.00	117.50	1	338	0.30%
2020/11/18	6	115.67	1	115.00	117.00	5	342	1.46%
2020/11/13	0	0.00	1	111.00	109.50	-1	363	-0.27%
2020/11/12	1	109.50	1	110.00	109.50	0	366	0.00%
2020/11/09	0	0.00	1	112.50	111.00	-1	371	-0.27%
2020/11/06	1	111.00	0	0.00	110.50	1	372	0.27%
2020/10/14	0	0.00	77	118.97	119.00	-77	456	-16.88%
2020/10/13	0	0.00	64	116.94	116.00	-64	468	-13.66%
2020/09/30	1	113.00	88	113.84	112.00	-87	649	-13.40%
2020/09/29	229	115.49	1	115.50	115.50	228	673	33.86%	大買/鉅額交易
2020/09/24	0	0.00	43	110.12	108.00	-43	680	-6.32%
2020/09/22	0	0.00	2	113.00	113.50	-2	687	-0.29%
2020/09/21	3	114.50	0	0.00	114.50	3	689	0.43%
2020/09/18	18	115.58	0	0.00	116.00	18	699	2.57%
2020/09/17	6	114.92	0	0.00	115.00	6	712	0.84%
2020/09/16	14	115.21	0	0.00	115.50	14	754	1.86%
2020/09/15	17	115.15	1	117.50	115.00	16	773	2.07%
2020/09/10	1	116.00	0	0.00	115.00	1	802	0.12%
2020/09/04	0	0.00	2	116.00	116.00	-2	831	-0.24%
2020/09/01	0	0.00	1	117.50	118.00	-1	861	-0.12%
2020/08/28	0	0.00	11	119.68	119.50	-11	872	-1.26%
2020/08/27	1	121.00	0	0.00	120.00	1	880	0.11%
2020/08/26	2	123.00	4	118.25	124.00	-2	879	-0.23%
2020/08/20	3	112.17	7	112.29	112.50	-4	937	-0.43%
2020/08/19	7	121.00	0	0.00	120.50	7	959	0.73%
2020/08/17	1	116.50	0	0.00	116.00	1	1,054	0.09%
2020/08/12	0	0.00	1	115.50	116.00	-1	1,072	-0.09%
2020/08/10	0	0.00	6	115.75	115.50	-6	1,080	-0.56%
2020/08/07	0	0.00	2	116.00	115.50	-2	1,086	-0.18%
2020/08/03	0	0.00	1	116.50	117.00	-1	1,114	-0.09%
2020/07/28	1	112.00	2	114.75	113.00	-1	1,126	-0.09%
2020/07/27	2	119.25	1	115.00	115.50	1	1,118	0.09%
2020/07/24	0	0.00	2	120.50	119.50	-2	1,111	-0.18%
2020/07/23	2	125.00	0	0.00	122.50	2	1,107	0.18%
2020/07/22	0	0.00	11	125.50	126.00	-11	1,104	-1.00%
2020/07/20	3	117.67	1	121.00	122.50	2	1,098	0.18%
2020/07/17	4	124.00	17	124.85	122.00	-13	1,094	-1.19%
2020/07/16	2	132.25	0	0.00	130.50	2	1,079	0.19%
2020/07/15	0	0.00	6	129.75	131.50	-6	1,077	-0.56%
2020/07/14	1	133.00	0	0.00	133.00	1	1,064	0.09%
2020/07/13	6	134.17	1	139.00	133.00	5	1,052	0.48%
2020/07/10	16	143.19	15	141.60	141.00	1	1,027	0.10%
2020/07/09	42	140.70	3	139.33	141.50	39	960	4.06%
2020/07/08	2	129.00	2	129.00	129.00	0	929	0.00%
2020/07/07	0	0.00	1	120.00	117.50	-1	897	-0.11%
2020/07/06	3	119.33	1	116.00	121.00	2	888	0.23%
2020/07/03	0	0.00	2	116.00	115.00	-2	880	-0.23%
2020/07/01	0	0.00	1	116.00	117.00	-1	896	-0.11%
2020/06/30	0	0.00	1	116.00	116.00	-1	901	-0.11%
2020/06/29	1	119.00	0	0.00	118.00	1	899	0.11%
2020/06/24	0	0.00	1	115.50	116.00	-1	888	-0.11%
2020/06/23	4	125.13	4	126.63	119.50	0	879	0.00%
2020/06/22	0	0.00	1	123.50	123.50	-1	838	-0.12%
2020/06/19	4	115.13	0	0.00	112.50	4	824	0.49%
2020/06/18	0	0.00	8	120.75	117.50	-8	814	-0.98%
2020/06/17	2	118.00	3	117.83	119.00	-1	805	-0.12%
2020/06/16	0	0.00	1	112.50	113.00	-1	802	-0.12%
2020/06/15	2	112.00	0	0.00	112.00	2	819	0.24%
2020/06/10	0	0.00	1	117.00	117.50	-1	838	-0.12%
2020/06/08	0	0.00	1	112.00	112.50	-1	830	-0.12%
2020/06/05	1	113.50	1	114.00	113.50	0	825	0.00%
2020/06/04	1	113.00	0	0.00	115.50	1	827	0.12%
2020/06/03	2	115.50	12	114.88	114.50	-10	823	-1.21%
2020/06/02	0	0.00	1	117.00	112.00	-1	811	-0.12%
2020/06/01	0	0.00	11	120.55	119.50	-11	796	-1.38%
2020/05/29	6	120.83	0	0.00	120.50	6	791	0.76%
2020/05/28	1	125.00	1	126.00	121.50	0	778	0.00%
2020/05/27	16	122.94	16	123.56	127.00	0	759	0.00%
2020/05/26	14	120.89	6	123.50	118.50	8	723	1.11%
2020/05/25	18	122.00	14	116.07	124.00	4	683	0.59%
2020/05/22	24	108.73	155	106.65	113.50	-131	630	-20.77%	大賣/鉅額交易
2020/05/21	155	103.44	25	103.50	103.50	130	575	22.60%	大買/鉅額交易
2020/05/19	2	94.35	0	0.00	94.40	2	555	0.36%
2020/05/13	1	99.40	0	0.00	99.60	1	533	0.19%
2020/05/12	0	0.00	1	99.20	98.80	-1	531	-0.19%
2020/05/08	1	101.50	0	0.00	101.50	1	519	0.19%
2020/05/06	1	94.00	1	90.00	92.30	0	479	0.00%
2020/05/05	2	89.00	2	88.70	88.60	0	466	0.00%
2020/05/04	1	87.80	0	0.00	88.20	1	464	0.22%
2020/04/30	2	90.85	0	0.00	89.70	2	466	0.43%
2020/04/29	2	89.30	1	89.40	89.70	1	470	0.21%
2020/04/28	6	89.58	0	0.00	88.70	6	470	1.28%
2020/04/23	0	0.00	2	86.70	86.20	-2	471	-0.42%
2020/04/22	2	82.75	2	84.25	85.40	0	467	0.00%
2020/04/21	0	0.00	5	87.72	84.40	-5	462	-1.08%
2020/04/20	0	0.00	1	91.40	90.40	-1	452	-0.22%
2020/04/17	0	0.00	7	90.24	90.10	-7	452	-1.55%
2020/04/16	0	0.00	4	91.50	91.50	-4	446	-0.90%
2020/04/15	7	90.49	0	0.00	90.90	7	443	1.58%
2020/04/13	1	92.40	0	0.00	92.90	1	434	0.23%
2020/04/10	0	0.00	1	86.90	87.30	-1	420	-0.24%
2020/04/09	8	85.41	0	0.00	85.00	8	417	1.92%
2020/04/08	1	85.00	1	85.40	86.00	0	419	0.00%
2020/04/07	27	88.99	0	0.00	86.80	27	413	6.53%
2020/04/06	11	78.76	0	0.00	83.90	11	401	2.74%
2020/04/01	0	0.00	1	76.20	76.30	-1	386	-0.26%
2020/03/24	0	0.00	1	66.00	65.40	-1	390	-0.26%
2020/03/23	0	0.00	3	63.30	63.60	-3	386	-0.78%
2020/03/19	1	60.30	0	0.00	59.10	1	370	0.27%
2020/03/18	4	67.28	0	0.00	65.10	4	351	1.14%
2020/03/17	8	71.90	1	72.30	71.90	7	338	2.07%
2020/03/16	1	79.80	1	85.00	79.80	0	325	0.00%
2020/03/12	1	99.00	0	0.00	97.20	1	302	0.33%
2020/03/10	2	96.25	0	0.00	97.50	2	294	0.68%
2020/02/03	0	0.00	1	127.50	125.50	-1	336	-0.30%
2020/01/31	5	122.00	10	120.80	123.00	-5	331	-1.51%
2020/01/16	0	0.00	10	129.00	129.00	-10	326	-3.07%
2020/01/10	5	128.00	1	128.50	128.50	4	325	1.23%
2020/01/07	1	129.00	1	129.50	129.00	0	320	0.00%
2020/01/02	1	130.00	0	0.00	130.00	1	339	0.29%
2019/12/31	1	132.50	0	0.00	132.00	1	332	0.30%
2019/12/23	1	135.50	0	0.00	134.50	1	319	0.31%
2019/12/20	0	0.00	2	137.00	137.50	-2	316	-0.63%
2019/12/19	2	129.25	2	129.00	128.00	0	300	0.00%
2019/12/18	0	0.00	1	129.00	128.50	-1	301	-0.33%
2019/12/17	0	0.00	1	128.50	129.50	-1	301	-0.33%
2019/12/16	0	0.00	2	128.25	128.00	-2	300	-0.67%
2019/12/13	0	0.00	2	128.75	129.00	-2	299	-0.67%
2019/12/12	1	130.00	0	0.00	128.50	1	295	0.34%
2019/12/05	1	135.00	0	0.00	135.00	1	278	0.36%
2019/12/03	1	138.00	0	0.00	136.50	1	276	0.36%
2019/12/02	0	0.00	1	142.00	139.00	-1	273	-0.37%
2019/11/29	2	142.25	1	142.00	141.50	1	271	0.37%
2019/11/28	3	144.17	2	142.25	145.50	1	265	0.38%
2019/11/27	5	135.30	0	0.00	136.00	5	237	2.10%
2019/11/26	2	132.50	0	0.00	133.50	2	229	0.87%
2019/11/25	1	135.00	0	0.00	132.00	1	232	0.43%
2019/11/21	1	129.50	0	0.00	129.50	1	223	0.45%
2019/11/18	0	0.00	2	129.00	128.00	-2	224	-0.89%
2019/11/15	1	128.00	0	0.00	129.00	1	225	0.44%
2019/11/14	0	0.00	1	128.00	128.00	-1	225	-0.44%
2019/11/13	1	129.00	0	0.00	129.00	1	224	0.45%
2019/11/12	0	0.00	0.1	130.50	130.50	-0.1	226	-0.06%
2019/11/07	0	0.00	1	132.00	132.00	-1	222	-0.45%
2019/10/23	0	0.00	1	137.00	137.00	-1	247	-0.40%
2019/10/21	0	0.00	1	138.50	138.50	-1	246	-0.41%
2019/10/14	1	140.50	0	0.00	140.50	1	263	0.38%
2019/10/09	0	0.00	1	144.50	145.00	-1	258	-0.39%
2019/10/08	0	0.00	1	139.50	140.00	-1	256	-0.39%
2019/09/27	1	140.50	0	0.00	139.50	1	280	0.36%
2019/09/18	0	0.00	1	144.50	143.00	-1	339	-0.29%
2019/09/11	1	143.50	0	0.00	144.00	1	430	0.23%
2019/09/10	1	144.00	0	0.00	144.00	1	433	0.23%
2019/09/09	2	143.50	0	0.00	143.50	2	437	0.46%
2019/09/05	1	144.00	1	145.00	144.00	0	443	0.00%
2019/09/04	0	0.00	1	144.50	144.00	-1	451	-0.22%
2019/09/03	0	0.00	1	146.00	145.00	-1	462	-0.22%
2019/09/02	1	144.50	1	147.50	147.50	0	464	0.00%
2019/08/19	0	0.00	1	142.00	141.50	-1	451	-0.22%
2019/08/15	0	0.00	2	139.00	140.00	-2	454	-0.44%
2019/08/14	1	144.00	0	0.00	141.00	1	456	0.22%
2019/08/13	0	0.00	11	143.45	143.00	-11	455	-2.41%
2019/08/05	10	145.00	0	0.00	144.50	10	460	2.17%
2019/08/02	1	148.50	0	0.00	147.50	1	460	0.22%
2019/07/30	1	159.00	26	154.50	153.50	-25	451	-5.54%
2019/07/29	1	159.00	1	159.00	158.50	0	440	0.00%
2019/07/23	0	0.00	1	160.50	160.00	-1	438	-0.23%
2019/07/22	0	0.00	3	159.83	158.50	-3	440	-0.68%
2019/07/19	0	0.00	10	161.00	161.00	-10	436	-2.29%
2019/07/18	2	162.50	15	163.03	162.00	-13	438	-2.96%
2019/07/17	1	161.50	8	161.44	161.50	-7	438	-1.60%
2019/07/16	9	160.39	1	161.50	161.50	8	441	1.81%
2019/07/15	5	158.10	9	157.67	157.00	-4	443	-0.90%
2019/07/12	0	0.00	4	159.00	158.00	-4	443	-0.90%
2019/07/11	2	161.00	0	0.00	159.50	2	436	0.46%
2019/07/09	10	164.50	0	0.00	163.00	10	432	2.31%
2019/07/05	1	167.00	0	0.00	167.50	1	428	0.23%
2019/07/04	11	166.86	0	0.00	167.50	11	427	2.57%
2019/07/03	1	166.50	0	0.00	166.50	1	425	0.24%
2019/07/02	2	169.00	9	169.28	168.50	-7	419	-1.67%
2019/07/01	2	165.25	1	165.00	165.00	1	408	0.24%
2019/06/28	1	165.00	5	164.00	165.00	-4	402	-0.99%
2019/06/26	1	163.00	0	0.00	163.00	1	405	0.25%
2019/06/25	32	164.41	0	0.00	164.00	32	399	8.01%
2019/06/24	31	165.68	10	160.60	165.50	21	386	5.43%
2019/06/21	0	0.00	1	157.50	155.00	-1	359	-0.28%
2019/06/20	0	0.00	3	149.00	159.50	-3	339	-0.88%
2019/06/19	2	146.50	1	149.00	148.00	1	323	0.31%
2019/06/13	1	151.50	0	0.00	153.00	1	312	0.32%
2019/06/12	0	0.00	1	151.00	151.00	-1	319	-0.31%
2019/06/11	1	148.00	3	149.17	150.00	-2	313	-0.64%
2019/06/06	0	0.00	2	142.00	140.00	-2	307	-0.65%
2019/06/03	0	0.00	3	141.00	141.00	-3	340	-0.88%
2019/05/30	1	141.50	0	0.00	141.50	1	345	0.29%
2019/05/27	0	0.00	1	139.50	139.50	-1	354	-0.28%
2019/05/24	1	140.00	0	0.00	139.50	1	364	0.27%
2019/05/23	1	140.00	0	0.00	139.50	1	371	0.27%
2019/05/21	0	0.00	1	145.50	143.50	-1	387	-0.26%
2019/05/20	0	0.00	4	140.00	139.00	-4	403	-0.99%
2019/05/17	0	0.00	55	139.18	139.50	-55	411	-13.37%
2019/05/16	1	140.50	0	0.00	139.50	1	431	0.23%
2019/05/09	7	147.00	1	150.00	146.50	6	476	1.26%
2019/05/08	4	151.00	0	0.00	151.00	4	486	0.82%
2019/05/07	0	0.00	1	152.50	152.50	-1	498	-0.20%
2019/04/24	2	159.00	0	0.00	158.00	2	668	0.30%
2019/04/23	0	0.00	8	160.88	160.50	-8	669	-1.19%
2019/04/22	20	156.50	3	158.00	158.00	17	664	2.56%
2019/04/19	1	153.00	0	0.00	154.00	1	664	0.15%
2019/04/17	0	0.00	2	160.00	160.00	-2	676	-0.30%
2019/04/16	0	0.00	20	160.00	160.00	-20	681	-2.94%
2019/04/15	0	0.00	1	161.00	161.00	-1	690	-0.14%
2019/04/11	54	166.26	0	0.00	165.50	54	722	7.48%
2019/04/09	1	166.00	0	0.00	165.50	1	759	0.13%
2019/04/01	2	165.00	0	0.00	164.50	2	797	0.25%
2019/03/29	1	171.00	1	170.50	169.00	0	796	0.00%
2019/03/18	0	0.00	1	162.50	159.00	-1	783	-0.13%
2019/03/15	1	163.00	3	164.83	162.50	-2	775	-0.26%
2019/03/13	2	165.50	0	0.00	165.50	2	768	0.26%
2019/03/12	0	0.00	1	170.50	168.50	-1	766	-0.13%
2019/03/11	2	170.50	6	174.67	168.00	-4	765	-0.52%
2019/03/07	2	182.50	0	0.00	182.00	2	758	0.26%
2019/03/06	5	180.00	1	179.50	181.00	4	756	0.53%
2019/02/27	1	180.00	1	178.00	180.00	0	765	0.00%
2019/02/26	0	0.00	1	180.50	180.00	-1	781	-0.13%
2019/02/25	2	180.50	5	183.00	180.00	-3	782	-0.38%
2019/02/22	5	186.00	2	183.00	183.00	3	771	0.39%
2019/02/21	0	0.00	1	185.00	185.00	-1	767	-0.13%
2019/02/19	2	189.25	13	188.00	188.00	-11	749	-1.47%
2019/02/18	10	186.00	0	0.00	186.00	10	729	1.37%
2019/02/15	1	183.50	14	185.79	183.00	-13	720	-1.80%
2019/02/14	10	184.50	0	0.00	183.50	10	701	1.43%
2019/02/13	0	0.00	130	184.07	182.00	-130	689	-18.85%	大賣/鉅額交易
2019/02/12	112	185.11	0	0.00	185.50	112	677	16.54%	大買/鉅額交易
2019/02/11	4	180.25	0	0.00	181.00	4	665	0.60%
2019/01/30	1	180.00	0	0.00	180.00	1	658	0.15%
2019/01/29	1	178.50	0	0.00	178.00	1	650	0.15%
2019/01/25	5	185.00	1	187.00	185.00	4	626	0.64%
2019/01/24	41	187.45	2	186.75	190.00	39	601	6.48%
2019/01/23	4	173.88	14	177.29	177.00	-10	533	-1.87%
2019/01/22	1	165.98	0	0.00	162.00	1	481	0.21%
2019/01/21	3	159.83	0	0.00	159.00	3	465	0.64%
2019/01/14	0	0.00	1	159.50	159.00	-1	461	-0.22%
2019/01/11	0	0.00	4	158.00	159.50	-4	462	-0.87%
2019/01/10	2	160.50	0	0.00	159.00	2	456	0.44%
2019/01/09	2	162.75	1	164.00	161.50	1	446	0.22%
2019/01/08	3	164.00	0	0.00	165.00	3	437	0.69%
2019/01/07	1	163.00	0	0.00	163.00	1	431	0.23%
2019/01/04	1	164.00	1	163.50	164.00	0	423	0.00%
2019/01/02	0	0.00	17	154.41	153.00	-17	401	-4.23%
2018/12/28	17	158.24	0	0.00	156.50	17	397	4.28%
2018/12/26	1	150.00	4	151.25	152.00	-3	380	-0.79%
2018/12/25	4	148.00	0	0.00	148.00	4	370	1.08%
2018/12/22	0	0.00	1	144.50	143.50	-1	382	-0.26%
2018/12/18	0	0.00	1	141.50	141.50	-1	391	-0.26%
2018/12/11	0	0.00	1	137.00	137.00	-1	406	-0.25%
2018/12/10	0	0.00	4	136.50	137.00	-4	421	-0.95%
2018/12/05	3	141.00	0	0.00	141.00	3	441	0.68%
2018/12/04	0	0.00	1	143.00	143.50	-1	445	-0.22%
2018/12/03	1	144.00	0	0.00	143.00	1	449	0.22%
2018/11/30	0	0.00	2	145.00	146.00	-2	442	-0.45%
2018/11/29	3	141.00	0	0.00	142.00	3	433	0.69%
2018/11/27	1	135.50	2	136.00	139.50	-1	422	-0.24%
2018/11/26	2	132.50	0	0.00	135.00	2	418	0.48%
2018/11/23	2	138.75	2	139.00	137.00	0	412	0.00%
2018/11/22	4	134.50	0	0.00	134.50	4	390	1.02%
2018/11/20	1	123.00	1	124.00	122.50	0	394	0.00%
2018/11/19	1	121.00	0	0.00	121.00	1	391	0.26%
2018/11/12	2	120.50	0	0.00	120.50	2	391	0.51%
2018/11/09	1	121.00	0	0.00	120.50	1	393	0.25%
2018/11/08	0	0.00	0.3	121.00	121.00	-0.3	396	-0.08%
2018/11/05	0	0.00	1	122.00	122.00	-1	397	-0.25%
2018/10/22	0	0.00	1	130.50	131.50	-1	386	-0.26%
2018/10/19	1	130.00	0	0.00	129.50	1	386	0.26%
2018/10/16	1	133.50	0	0.00	132.00	1	388	0.26%
2018/10/09	0	0.00	1	145.00	142.50	-1	375	-0.27%
2018/10/05	0	0.00	1	152.50	151.00	-1	373	-0.27%
2018/10/04	102	155.00	1	154.50	155.00	101	366	27.57%	大買/鉅額交易
2018/10/01	1	151.00	7	153.00	152.50	-6	353	-1.70%
2018/09/28	0	0.00	2	144.00	145.50	-2	342	-0.58%
2018/09/27	430	141.50	1	142.00	141.50	429	339	126.46%	大買/鉅額交易
2018/09/26	2	140.50	0	0.00	141.50	2	332	0.60%
2018/09/25	0	0.00	1	143.50	142.00	-1	333	-0.30%
2018/09/21	0	0.00	2	145.25	142.50	-2	334	-0.60%
2018/09/20	0	0.00	2	144.00	144.00	-2	320	-0.62%
2018/09/18	0	0.00	1	133.50	131.50	-1	315	-0.32%
2018/09/17	1	136.00	2	136.50	136.00	-1	316	-0.32%
2018/09/13	0	0.00	2	136.50	136.50	-2	313	-0.64%
2018/09/11	3	119.33	0	0.00	124.00	3	310	0.97%
2018/09/10	2	126.75	0	0.00	127.00	2	305	0.66%
2018/09/07	1	131.50	0	0.00	133.00	1	301	0.33%
2018/08/29	0	0.00	1	142.50	141.50	-1	318	-0.31%
2018/08/28	3	142.17	0	0.00	141.00	3	326	0.92%
2018/08/23	0	0.00	6	141.67	141.00	-6	393	-1.53%
2018/08/21	6	141.50	0	0.00	142.00	6	406	1.48%
2018/08/16	1	142.50	0	0.00	142.50	1	414	0.24%
2018/08/13	0	0.00	1	147.00	147.00	-1	424	-0.24%
2018/08/06	1	152.00	1	153.50	152.00	0	446	0.00%
2018/08/03	1	153.00	3	153.17	153.50	-2	448	-0.45%
2018/08/02	2	154.00	0	0.00	153.50	2	449	0.45%
2018/08/01	2	157.25	0	0.00	156.50	2	450	0.44%
2018/07/31	2	156.25	0	0.00	156.50	2	454	0.44%
2018/07/30	1	159.50	0	0.00	157.50	1	456	0.22%
2018/07/27	1	154.00	2	155.00	155.00	-1	458	-0.22%
2018/07/26	3	155.00	0	0.00	154.50	3	476	0.63%
2018/07/24	0	0.00	2	155.00	156.00	-2	488	-0.41%
2018/07/20	0	0.00	6	156.00	154.50	-6	519	-1.16%
2018/07/19	0	0.00	21	155.88	155.00	-21	534	-3.93%
2018/07/16	0	0.00	1	161.50	160.00	-1	580	-0.17%
2018/07/12	0	0.00	2	157.50	159.00	-2	590	-0.34%
2018/07/10	10	157.00	0	0.00	154.50	10	602	1.66%
2018/07/09	5	158.00	3	158.00	157.50	2	618	0.32%
2018/07/05	0	0.00	59	153.36	150.00	-59	653	-9.03%
2018/07/04	5	155.50	0	0.00	154.00	5	658	0.76%
2018/07/03	10	159.45	0	0.00	156.00	10	665	1.50%
2018/07/02	0	0.00	3	159.50	158.00	-3	678	-0.44%
2018/06/28	0	0.00	3	158.00	157.00	-3	683	-0.44%
2018/06/26	0	0.00	1	158.50	158.00	-1	717	-0.14%
2018/06/25	0	0.00	10	162.25	160.50	-10	719	-1.39%
2018/06/22	0	0.00	5	161.50	159.50	-5	721	-0.69%
2018/06/21	0	0.00	1	158.00	157.00	-1	718	-0.14%
2018/06/20	77	153.01	2	152.50	153.00	75	723	10.36%
2018/06/19	1	155.50	2	155.50	155.00	-1	727	-0.14%
2018/06/15	3	158.50	0	0.00	157.00	3	741	0.40%
2018/06/14	0	0.00	3	160.50	159.50	-3	760	-0.39%
2018/06/13	1	162.50	4	161.25	161.00	-3	766	-0.39%
2018/06/08	5	163.40	1	164.50	162.50	4	814	0.49%
2018/06/07	3	167.33	1	169.00	165.50	2	816	0.25%
2018/06/06	4	167.50	0	0.00	168.00	4	822	0.49%
2018/06/05	0	0.00	1	171.50	169.00	-1	824	-0.12%
2018/06/04	2	170.75	2	168.50	167.50	0	838	0.00%
2018/06/01	29	172.76	14	173.50	172.00	15	838	1.79%
2018/05/31	0	0.00	1	153.00	162.00	-1	804	-0.12%
2018/05/29	2	152.00	0	0.00	150.50	2	784	0.26%
2018/05/28	3	154.00	0	0.00	153.00	3	782	0.38%
2018/05/24	1	157.00	0	0.00	155.00	1	791	0.13%
2018/05/23	0	0.00	6	156.50	156.50	-6	811	-0.74%
2018/05/21	7	155.50	10	156.00	155.50	-3	841	-0.36%
2018/05/17	1	156.50	0	0.00	156.50	1	850	0.12%
2018/05/16	6	157.50	0	0.00	157.50	6	850	0.71%
2018/05/14	5	161.50	5	162.10	162.00	0	874	0.00%
2018/05/10	1	164.50	2	164.50	164.50	-1	885	-0.11%
2018/05/09	0	0.00	5	164.50	163.50	-5	898	-0.56%
2018/05/04	2	171.00	0	0.00	168.50	2	947	0.21%
2018/05/03	0	0.00	7	174.14	173.50	-7	979	-0.71%
2018/05/02	0	0.00	2	168.25	169.00	-2	971	-0.21%
2018/04/30	3	166.67	0	0.00	169.00	3	970	0.31%
2018/04/27	1	163.00	0	0.00	162.50	1	976	0.10%
2018/04/26	4	168.25	1	166.00	165.00	3	985	0.30%
2018/04/25	1	169.50	0	0.00	172.50	1	988	0.10%
2018/04/24	9	175.89	1	175.50	175.00	8	1,008	0.79%
2018/04/23	0	0.00	4	183.00	182.00	-4	1,044	-0.38%
2018/04/20	2	182.25	8	184.25	181.50	-6	1,094	-0.55%
2018/04/19	8	176.50	0	0.00	176.50	8	1,112	0.72%
2018/04/18	0	0.00	5	179.00	178.00	-5	1,111	-0.45%
2018/04/17	12	178.08	3	184.00	176.50	9	1,124	0.80%
2018/04/16	101	183.01	2	184.00	183.00	99	1,151	8.60%	大買/
2018/04/12	4.1	190.12	0	0.00	189.00	4.1	1,191	0.34%
2018/04/11	330	181.50	0	0.00	181.50	330	1,154	28.59%	大買/鉅額交易
2018/04/10	0.1	180.00	24	178.46	178.00	-23.9	1,145	-2.09%
2018/04/09	7	177.29	0	0.00	177.50	7	1,141	0.61%
2018/04/03	388	179.50	0	0.00	179.50	388	1,135	34.16%	大買/鉅額交易
2018/04/02	2	179.25	1	180.00	179.00	1	1,125	0.09%
2018/03/31	0	0.00	1	182.50	182.00	-1	1,121	-0.09%
2018/03/30	1	182.00	8	182.31	181.50	-7	1,120	-0.62%
2018/03/29	438	179.15	16	180.06	183.00	422	1,119	37.71%	大買/鉅額交易
2018/03/28	2	173.75	5	174.50	173.00	-3	1,095	-0.27%
2018/03/27	10	173.00	92	173.10	173.00	-82	1,098	-7.47%
2018/03/26	7	174.64	9	174.94	176.50	-2	1,113	-0.18%
2018/03/23	7	173.00	0	0.00	175.00	7	1,117	0.63%
2018/03/22	0	0.00	2	181.75	178.00	-2	1,109	-0.18%
2018/03/21	161	179.01	164	179.12	179.00	-3	1,103	-0.27%	大買/大賣/
2018/03/20	0	0.00	2	186.25	184.00	-2	1,091	-0.18%
2018/03/19	5	181.20	1	182.00	181.50	4	1,079	0.37%
2018/03/16	7	181.00	12	182.88	181.00	-5	1,091	-0.46%
2018/03/08	0	0.00	2	178.25	177.50	-2	1,093	-0.18%
2018/01/25	0	0.00	1	170.50	169.50	-1	907	-0.11%
2018/01/17	0	0.00	1	171.00	171.00	-1	933	-0.11%