杰力 (5299)-元大券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
105.0
漲跌
▲5.2
漲幅
+5.21%
成交量
916張
產業
上櫃半導體類股
358人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

杰力 (5299)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
2024/05/10	28	107.61	27.4	107.25	105.00	0.6	206	0.29%
2024/05/08	6	100.00	6.1	99.81	99.80	-0.1	193	-0.06%
2024/05/07	8	100.08	6.8	100.13	99.80	1.2	192	0.64%
2024/05/06	0	0.00	0	103.00	102.50	0	187	0.00%
2024/05/03	0	0.00	0	102.50	102.00	0	185	0.00%
2024/05/02	0	0.00	2	102.50	101.50	-2	183	-1.09%
2024/04/30	5	102.70	8	102.31	103.00	-3	184	-1.63%
2024/04/29	1	100.00	16	99.52	99.30	-15	176	-8.49%
2024/04/26	17	97.78	2	97.80	97.80	15	176	8.52%
2024/04/25	1	97.90	1	97.41	97.40	0	173	0.00%
2024/04/24	1	99.00	0.3	99.40	99.00	0.7	172	0.42%
2024/04/23	5	96.86	5	96.08	96.50	0	171	0.00%
2024/04/22	8	96.43	8.2	97.08	95.70	-0.2	169	-0.14%
2024/04/19	9	97.94	11.4	98.37	98.00	-2.4	166	-1.42%
2024/04/18	12	100.04	9.3	100.26	100.00	2.7	162	1.68%
2024/04/17	1	102.00	1.2	101.70	101.50	-0.2	157	-0.13%
2024/04/16	15	99.95	17.6	100.78	100.50	-2.6	157	-1.62%
2024/04/15	13	104.35	12.8	104.87	103.00	0.2	151	0.14%
2024/04/12	1	109.00	1.2	109.06	108.00	-0.2	146	-0.15%
2024/04/11	3	109.33	1.5	109.65	108.50	1.5	144	1.02%
2024/04/10	5	108.80	2.2	110.38	110.00	2.8	143	1.93%
2024/04/09	2	109.75	2.2	109.85	109.50	-0.2	143	-0.14%
2024/04/08	7	110.00	22.1	111.47	110.00	-15.1	142	-10.59%
2024/04/03	6	113.58	2.5	114.08	113.50	3.5	137	2.57%
2024/04/02	4	114.38	4.3	114.27	114.50	-0.3	139	-0.21%
2024/04/01	8	113.94	6.3	114.14	114.00	1.7	140	1.24%
2024/03/29	3	113.00	3	113.51	112.50	0	140	-0.03%
2024/03/28	11	112.82	0.2	113.02	112.50	10.8	139	7.72%
2024/03/27	0	0.00	0.4	113.31	112.00	-0.4	138	-0.26%
2024/03/26	1	112.50	1.2	113.72	112.50	-0.2	137	-0.15%
2024/03/25	1	114.50	1.1	116.26	114.00	-0.1	135	-0.11%
2024/03/22	2	114.25	1.6	114.72	114.00	0.4	135	0.33%
2024/03/21	19	114.53	18.9	114.91	113.50	0.1	133	0.10%
2024/03/20	4	116.88	4	117.25	116.50	0	126	0.00%
2024/03/19	3	116.83	3	116.67	116.00	0	126	-0.01%
2024/03/18	5	116.10	5.3	116.16	116.50	-0.3	126	-0.26%
2024/03/15	10	116.10	8.6	116.39	115.50	1.4	126	1.07%
2024/03/14	2	116.50	2.4	116.61	117.00	-0.4	125	-0.28%
2024/03/13	13	117.15	13.1	117.98	117.00	-0.1	125	-0.06%
2024/03/12	6	120.58	53.5	120.35	120.00	-47.5	123	-38.52%
2024/03/11	4	120.25	26	121.04	121.00	-22	121	-18.09%
2024/03/08	13	120.92	19.4	121.00	120.00	-6.4	121	-5.25%
2024/03/07	12	123.79	4.4	123.90	122.00	7.6	120	6.33%
2024/03/06	22	125.86	3	126.00	126.50	19	118	16.06%
2024/03/05	2	126.25	7	126.71	125.50	-5	123	-4.05%
2024/03/04	6	125.58	6.1	125.60	126.00	-0.1	134	-0.07%
2024/03/01	1	125.00	2.2	125.54	125.00	-1.2	134	-0.89%
2024/02/29	4	125.63	2.2	126.06	125.00	1.8	137	1.34%
2024/02/27	4	126.88	4.2	127.19	127.00	-0.2	140	-0.13%
2024/02/26	9	128.39	9	128.30	129.00	0	143	-0.02%
2024/02/23	4	125.63	5.4	126.77	125.50	-1.4	143	-0.98%
2024/02/22	25	126.14	56.3	125.81	126.50	-31.3	143	-21.72%
2024/02/21	2	129.00	2.2	129.77	129.00	-0.2	144	-0.13%
2024/02/20	1	131.00	6	130.50	129.50	-5	144	-3.46%
2024/02/19	3	130.17	3	130.34	129.50	0	144	-0.03%
2024/02/16	8	128.87	9.6	128.63	130.50	-1.6	144	-1.14%
2024/02/15	8	124.38	6	124.67	125.00	2	139	1.43%
2024/02/05	11	122.73	6.1	122.63	121.50	4.9	136	3.57%
2024/02/02	0	0.00	0	124.50	123.50	0	134	0.00%
2024/02/01	4	123.13	0.1	123.50	125.00	3.9	132	2.93%
2024/01/31	2	124.75	1	124.00	123.50	1	130	0.77%
2024/01/30	2	124.25	1.1	123.60	123.50	0.9	130	0.68%
2024/01/29	4	124.50	1.2	125.00	124.50	2.8	130	2.18%
2024/01/26	6	124.33	1.1	124.50	123.50	4.9	131	3.73%
2024/01/25	5	125.90	0.2	125.51	124.50	4.8	133	3.60%
2024/01/24	6	126.67	0.1	126.86	126.50	5.9	137	4.28%
2024/01/23	4	125.25	0.1	125.50	124.50	3.9	136	2.88%
2024/01/22	1	126.49	1	125.50	125.50	0	136	-0.01%
2024/01/19	0	0.00	0.3	124.63	123.50	-0.3	135	-0.24%
2024/01/18	4	123.88	0.1	124.91	123.00	3.9	136	2.83%
2024/01/17	4	125.25	0.3	124.94	124.00	3.7	137	2.68%
2024/01/16	1	124.50	0	131.50	125.00	1	136	0.73%
2024/01/15	4	126.75	0	126.28	126.00	4	136	2.96%
2024/01/12	0	0.00	0	125.38	124.00	0	137	0.00%
2024/01/11	1	124.00	0.1	125.32	124.50	0.9	139	0.65%
2024/01/10	5	124.10	1	124.50	124.50	4	145	2.74%
2024/01/09	7	125.29	3	126.08	124.00	4	156	2.55%
2024/01/08	8	127.19	2.4	127.29	127.00	5.6	156	3.58%
2024/01/05	2	127.50	2	127.50	127.50	0	156	0.00%
2024/01/04	2	128.25	1	129.00	127.00	1	155	0.64%
2024/01/03	1	128.50	1	129.00	128.50	0	155	0.00%
2024/01/02	1	132.50	1	133.50	131.00	0	153	0.00%
2023/12/29	1	132.00	2	132.00	132.00	-1	152	-0.65%
2023/12/28	0	132.00	0	0.00	132.00	0	152	0.00%
2023/12/27	0	0.00	0.3	131.35	131.50	-0.3	150	-0.18%
2023/12/26	0	0.00	1	130.02	131.00	-1	149	-0.68%
2023/12/25	1	130.00	0.1	130.00	129.50	0.9	148	0.60%
2023/12/22	1	129.50	2	129.75	129.50	-1	148	-0.68%
2023/12/21	1	128.00	0	130.00	128.50	1	148	0.67%
2023/12/20	6	129.33	6.1	129.58	129.00	-0.1	148	-0.07%
2023/12/19	3	128.00	2.9	129.01	128.00	0.1	146	0.09%
2023/12/18	3	132.50	2.9	133.56	130.50	0.1	145	0.04%
2023/12/15	5	132.60	4.4	133.57	132.00	0.6	145	0.43%
2023/12/14	1	132.50	1.2	132.00	133.50	-0.2	146	-0.15%
2023/12/13	0	0.00	0.5	132.00	131.00	-0.5	147	-0.35%
2023/12/12	3	131.50	1.9	132.87	131.50	1.1	148	0.77%
2023/12/11	0	0.00	1	132.00	132.50	-1	149	-0.67%
2023/12/08	0	0.00	0.2	133.00	132.00	-0.2	149	-0.17%
2023/12/07	7	131.14	6.8	131.46	130.50	0.2	150	0.14%
2023/12/06	5	133.60	5.2	133.56	132.00	-0.2	148	-0.13%
2023/12/05	3	130.83	3	131.83	130.50	0	148	-0.02%
2023/12/04	2	132.25	2	132.75	132.00	0	152	0.00%
2023/12/01	4	134.87	3.2	135.16	134.00	0.8	152	0.52%
2023/11/30	4	136.62	4	136.50	135.50	0	152	0.00%
2023/11/29	18	136.72	19	136.74	135.50	-1	146	-0.68%
2023/11/28	5	131.70	5	131.78	132.50	0	137	-0.03%
2023/11/27	4	132.50	4	131.75	131.00	0	136	-0.01%
2023/11/24	2.1	130.73	3	132.33	133.00	-0.9	135	-0.70%
2023/11/23	3	130.50	4	130.13	128.50	-1	131	-0.76%
2023/11/22	3	128.83	2.1	128.71	130.00	0.9	127	0.71%
2023/11/21	2	127.50	3.4	127.15	128.00	-1.4	125	-1.16%
2023/11/20	6.5	126.72	7.1	126.72	126.50	-0.6	124	-0.48%
2023/11/17	3	122.33	2	122.75	122.50	1	118	0.84%
2023/11/16	1	121.50	1	121.50	122.00	0	117	0.00%
2023/11/15	0	121.83	0	0.00	122.00	0	118	0.00%
2023/11/13	0	0.00	0.3	118.82	118.50	-0.3	118	-0.29%
2023/11/10	0	120.00	0	0.00	120.50	0	118	0.00%
2023/11/08	2	121.25	2	121.25	120.50	0	120	0.00%
2023/11/07	0	118.50	0	0.00	119.00	0	120	0.00%
2023/11/06	0	0.00	2	119.75	120.50	-2	121	-1.65%
2023/11/03	3	117.83	1.2	117.23	118.00	1.8	124	1.46%
2023/11/02	2	117.50	1.3	117.20	117.00	0.7	125	0.52%
2023/11/01	4	114.25	3.1	115.34	114.50	0.9	124	0.68%
2023/10/31	0	0.00	1	121.50	120.00	-1	119	-0.84%
2023/10/30	0	122.00	0	123.00	122.00	0	120	0.00%
2023/10/26	0	0.00	1	122.00	122.00	-1	128	-0.78%
2023/10/25	1	124.50	0	0.00	124.50	1	130	0.76%
2023/10/20	1	123.00	1	123.50	123.50	0	145	0.00%
2023/10/19	1.1	125.93	0	0.00	124.50	1.1	145	0.72%
2023/10/18	4	126.75	4	126.88	125.50	0	145	0.00%
2023/10/17	1.1	128.37	3	130.00	131.00	-1.9	140	-1.34%
2023/10/16	0	124.95	0	125.50	125.00	0	130	0.01%
2023/10/13	0.2	124.00	1	124.50	124.50	-0.8	132	-0.59%
2023/10/12	0	0.00	0	124.25	124.50	0	133	0.00%
2023/10/11	0	0.00	0	124.50	122.50	0	135	0.00%
2023/10/05	0	0.00	0	125.00	124.50	0	139	0.00%
2023/10/04	0	0.00	0	122.00	124.00	0	140	0.00%
2023/10/03	0	125.00	0	124.00	123.00	0	142	0.00%
2023/10/02	0	123.50	0	0.00	125.00	0	145	0.00%
2023/09/27	1	123.50	0	0.00	123.00	1	147	0.68%
2023/09/26	0	0.00	0	123.83	123.50	0	149	0.00%
2023/09/25	0	124.50	0	0.00	125.00	0	153	0.00%
2023/09/21	1	122.50	0.9	122.81	122.50	0.1	153	0.08%
2023/09/20	0	0.00	0.2	123.60	122.50	-0.2	154	-0.12%
2023/09/19	1	126.00	0.2	126.70	126.00	0.8	156	0.50%
2023/09/15	0.3	127.00	1	127.50	126.50	-0.7	155	-0.43%
2023/09/14	0	126.00	0	0.00	127.00	0	154	0.00%
2023/09/12	0	122.50	1	124.50	124.00	-1	158	-0.63%
2023/09/11	1.1	123.46	0	0.00	123.00	1.1	159	0.68%
2023/09/08	1	122.50	1	124.00	124.50	0	181	0.00%
2023/09/07	3	124.50	3.1	125.34	124.00	-0.1	200	-0.04%
2023/09/06	2	122.00	2	121.75	121.50	0	195	0.00%
2023/09/05	0	122.00	0	0.00	122.50	0	195	0.00%
2023/09/04	0	119.00	0	0.00	119.50	0	193	0.00%
2023/09/01	0	118.14	1	119.00	118.50	-1	193	-0.51%
2023/08/31	0	116.00	0	0.00	115.50	0	192	0.00%
2023/08/30	0	114.50	0	113.00	115.00	0	192	0.00%
2023/08/28	0	0.00	0	110.09	110.50	0	191	-0.01%
2023/08/25	0	0.00	0.1	110.43	109.50	-0.1	192	-0.05%
2023/08/24	1	110.50	0.6	110.91	110.50	0.5	193	0.23%
2023/08/23	0	0.00	0.2	109.10	108.00	-0.2	195	-0.10%
2023/08/22	0	0.00	0	108.86	107.50	0	198	-0.01%
2023/08/21	0	0.00	0.2	108.95	108.00	-0.2	199	-0.10%
2023/08/18	5	108.50	4.5	108.71	108.50	0.5	199	0.27%
2023/08/17	0	0.00	0.5	108.20	109.50	-0.5	199	-0.24%
2023/08/16	2	107.50	2	106.44	108.00	0	199	-0.02%
2023/08/15	2	108.00	2	108.50	108.00	0	201	0.00%
2023/08/14	4	108.75	3.5	109.90	108.00	0.5	202	0.26%
2023/08/11	0	0.00	0.4	113.00	112.00	-0.4	202	-0.20%
2023/08/10	0	111.50	0.2	113.00	112.50	-0.2	204	-0.09%
2023/08/09	5	111.10	3.5	112.38	112.00	1.5	204	0.72%
2023/08/08	1	114.00	1.5	115.42	114.00	-0.5	202	-0.22%
2023/08/07	1	118.00	0.4	118.50	117.50	0.6	201	0.30%
2023/08/04	1	119.00	1.7	118.67	118.00	-0.7	200	-0.34%
2023/08/02	2	119.00	1.8	120.35	118.50	0.2	200	0.09%
2023/08/01	1	121.50	1	121.51	121.50	0	201	0.00%
2023/07/31	1	124.92	1	124.90	122.00	0	200	-0.01%
2023/07/28	1	123.00	1	123.00	122.50	0	195	0.00%
2023/07/27	9	122.06	9	121.94	121.00	0	192	0.02%
2023/07/25	2	128.50	15.4	127.44	128.50	-13.4	182	-7.31%
2023/07/24	0	0.00	0.6	128.47	127.50	-0.6	181	-0.33%
2023/07/21	2	128.00	0.4	128.12	128.50	1.6	183	0.89%
2023/07/20	0	128.50	0	0.00	128.50	0	188	0.00%
2023/07/19	0	0.00	0.2	129.00	127.50	-0.2	189	-0.12%
2023/07/18	1	127.50	1.4	128.10	128.00	-0.4	192	-0.21%
2023/07/17	0.2	127.00	0.2	128.37	128.00	0	195	0.01%
2023/07/13	2	126.75	1.4	127.09	126.00	0.6	197	0.31%
2023/07/12	0	0.00	0.2	127.22	126.00	-0.2	199	-0.08%
2023/07/11	3	127.17	3.2	126.47	127.50	-0.2	201	-0.09%
2023/07/10	0	127.50	0.3	127.89	126.50	-0.3	202	-0.16%
2023/07/07	4	128.13	3.1	128.00	128.00	0.9	204	0.46%
2023/07/06	1	131.50	0	0.00	131.00	1	214	0.47%
2023/07/04	0	130.00	0	0.00	131.50	0	231	0.00%
2023/07/03	4	130.00	3.4	129.41	128.50	0.6	230	0.28%
2023/06/30	0	0.00	0.2	131.08	130.50	-0.2	227	-0.08%
2023/06/29	0	0.00	0.1	130.00	129.00	-0.1	230	-0.03%
2023/06/28	0	0.00	0.1	130.00	128.00	-0.1	231	-0.02%
2023/06/27	2	128.75	2	129.65	128.50	0	233	0.00%
2023/06/26	1	130.50	0.9	131.42	130.00	0.1	234	0.03%
2023/06/21	25	132.00	0.2	132.76	132.50	24.8	234	10.60%
2023/06/20	1	133.00	1.2	133.11	132.00	-0.2	234	-0.08%
2023/06/19	4	132.38	4.3	133.17	132.50	-0.3	234	-0.12%
2023/06/16	0	0.00	0.1	135.50	134.50	-0.1	232	-0.04%
2023/06/15	1	137.00	0	0.00	136.50	1	233	0.43%
2023/06/14	22	137.93	22.1	138.65	137.00	-0.1	232	-0.06%
2023/06/13	10.2	139.64	12.6	140.03	143.00	-2.4	212	-1.13%
2023/06/12	1	132.50	0.3	132.39	132.50	0.7	192	0.34%
2023/06/09	0	0.00	0.2	132.00	131.00	-0.2	192	-0.09%
2023/06/08	0	0.00	0.1	131.50	130.50	-0.1	195	-0.03%
2023/06/07	0	0.00	0.1	132.00	131.50	-0.1	200	-0.06%
2023/06/06	0	0.00	0.3	132.90	131.00	-0.3	201	-0.13%
2023/06/05	1	134.50	0.6	133.88	134.00	0.4	202	0.18%
2023/06/02	0	0.00	0.6	133.79	133.00	-0.6	207	-0.30%
2023/06/01	1	134.00	0.2	134.01	133.50	0.8	210	0.38%
2023/05/22	1	131.00	1	131.50	131.00	0	224	0.00%
2023/05/19	0	129.50	0	0.00	129.50	0	227	0.00%
2023/05/18	0	131.00	5.8	131.19	131.00	-5.8	228	-2.55%
2023/05/15	0	126.50	0.2	126.50	125.50	-0.2	230	-0.08%
2023/05/12	0	0.00	0.1	127.50	127.50	-0.1	233	-0.02%
2023/05/11	1	125.50	1	126.22	125.00	0	237	0.01%
2023/05/09	1	128.50	1	128.00	128.50	0	251	0.00%
2023/05/05	0	0.00	0.2	127.50	127.00	-0.2	255	-0.08%
2023/05/04	0	0.00	0	127.25	127.00	0	263	0.00%
2023/04/28	0	0.00	0	127.50	127.50	0	286	-0.02%
2023/04/27	2	125.50	1.5	123.97	124.00	0.5	286	0.18%
2023/04/26	1	123.00	1.7	123.52	123.50	-0.7	286	-0.24%
2023/04/25	10	124.50	7.9	126.77	123.50	2.1	290	0.72%
2023/04/24	0	0.00	0.3	129.68	130.00	-0.3	308	-0.10%
2023/04/21	4	131.00	3.9	132.87	130.00	0.1	308	0.04%
2023/04/20	1	137.50	1.5	138.66	135.00	-0.5	305	-0.15%
2023/04/19	2	138.50	2	139.00	139.00	0	304	0.00%
2023/04/14	0	0.00	1	139.50	140.00	-1	298	-0.33%
2023/04/11	8	142.86	6.3	144.73	141.00	1.8	292	0.60%
2023/04/07	0	0.00	1	133.50	132.00	-1	264	-0.38%
2023/04/06	0	0.00	0	131.10	132.00	0	263	0.00%
2023/03/30	0	0.00	0	131.50	131.50	0	263	0.00%
2023/03/29	1	130.50	1	130.00	130.50	0	262	0.00%
2023/03/28	0	0.00	1	128.52	128.50	-1	261	-0.39%
2023/03/27	3	132.17	5.3	132.22	132.50	-2.3	259	-0.91%
2023/03/24	0	130.00	0.1	131.00	130.50	-0.1	257	-0.04%
2023/03/23	0	130.00	0	130.50	130.00	0	257	0.00%
2023/03/22	1	129.50	1.5	129.42	129.50	-0.5	258	-0.18%
2023/03/21	0	0.00	0.6	127.91	127.50	-0.6	257	-0.23%
2023/03/20	0	0.00	0.2	128.40	126.50	-0.2	258	-0.09%
2023/03/17	0	0.00	0.1	123.77	125.00	-0.1	259	-0.04%
2023/03/16	1	122.00	1	123.11	122.50	0	259	0.00%
2023/03/15	1	124.50	0.4	125.42	124.00	0.6	263	0.21%
2023/03/14	1	124.00	1.2	124.75	123.50	-0.2	268	-0.07%
2023/03/13	2	124.75	2.3	124.81	125.00	-0.3	274	-0.11%
2023/03/10	3	127.33	2.2	128.51	126.50	0.8	280	0.27%
2023/03/09	0	0.00	0.4	132.60	131.00	-0.4	287	-0.14%
2023/03/08	0	0.00	0	132.00	132.00	0	297	-0.01%
2023/03/07	1	131.50	21	131.03	130.50	-20	305	-6.54%
2023/03/06	0	133.50	0	0.00	134.00	0	318	0.00%
2023/03/03	0	131.00	0	0.00	132.00	0	348	0.00%
2023/03/02	1	130.00	1.3	131.13	129.50	-0.3	367	-0.07%
2023/03/01	0	0.00	2.3	131.15	131.50	-2.3	392	-0.58%
2023/02/24	22	131.48	1.5	131.71	131.00	20.5	393	5.20%
2023/02/23	0	0.00	0	134.00	134.00	0	394	0.00%
2023/02/22	1	132.50	0	132.63	132.50	1	409	0.24%
2023/02/20	0	0.00	1	134.50	134.00	-1	414	-0.24%
2023/02/17	2	132.75	2	133.25	132.00	0	414	0.00%
2023/02/16	1	131.50	1	132.00	132.50	0	417	0.00%
2023/02/15	1	128.50	0.7	128.29	129.00	0.3	430	0.06%
2023/02/14	0	0.00	0	129.00	129.00	0	429	-0.01%
2023/02/13	0	0.00	0.1	129.00	128.00	-0.1	436	-0.01%
2023/02/10	2	130.25	2	130.52	129.00	0	450	-0.01%
2023/02/09	1	134.50	1.4	133.71	132.00	-0.4	460	-0.09%
2023/02/08	1	133.50	2	134.75	135.00	-1	456	-0.22%
2023/02/07	0	130.00	0	0.00	130.00	0	445	0.00%
2023/02/06	1	129.00	6.1	129.10	129.00	-5.1	443	-1.16%
2023/02/03	0	129.00	2	129.00	129.00	-2	442	-0.45%
2023/02/02	0	130.00	60	129.83	130.50	-60	438	-13.70%
2023/02/01	0	127.56	6	128.50	129.50	-6	430	-1.39%
2023/01/31	1	126.00	1	126.00	126.50	0	420	0.00%
2023/01/30	7.1	123.80	1	126.00	125.00	6.1	415	1.47%
2023/01/17	2	120.50	2	120.00	120.00	0	408	0.00%
2023/01/16	0	0.00	0	120.50	119.50	0	408	0.00%
2023/01/13	0	0.00	1	121.00	119.00	-1	407	-0.25%
2023/01/12	3	124.67	2	124.86	121.00	1	402	0.26%
2023/01/11	1	118.00	0	118.00	118.50	1	379	0.26%
2023/01/09	0	0.00	1	116.50	116.50	-1	378	-0.26%
2023/01/06	14	116.96	0	116.00	117.50	14	377	3.70%
2023/01/05	1	114.00	0.8	114.64	114.50	0.2	378	0.05%
2023/01/04	0	0.00	0	113.50	112.50	0	377	-0.01%
2023/01/03	0	0.00	0.1	112.50	112.50	-0.1	380	-0.01%
2022/12/30	2	110.50	2.2	111.24	110.50	-0.2	384	-0.06%
2022/12/29	2	108.75	1.8	109.74	109.00	0.2	384	0.05%
2022/12/28	0	0.00	0.2	110.17	109.00	-0.2	384	-0.04%
2022/12/27	1	112.50	0.8	113.13	112.50	0.2	385	0.06%
2022/12/26	1	111.00	0.6	111.34	110.50	0.4	386	0.09%
2022/12/23	0	0.00	0.3	110.50	113.00	-0.3	387	-0.07%
2022/12/22	1	113.50	0.8	113.07	112.00	0.2	392	0.06%
2022/12/21	3	110.83	3	111.30	111.50	0	396	0.01%
2022/12/20	2	111.75	2.5	115.55	112.00	-0.5	396	-0.12%
2022/12/19	1	115.50	0.7	115.93	116.00	0.3	400	0.08%
2022/12/16	11	116.05	0.1	117.40	116.00	10.9	400	2.71%
2022/12/15	0	0.00	10	118.00	118.50	-10	400	-2.50%
2022/12/14	0	0.00	0.2	118.17	118.00	-0.2	399	-0.06%
2022/12/13	2	114.75	12.1	115.50	114.00	-10.1	400	-2.52%
2022/12/12	20	114.50	0.7	116.07	116.50	19.3	399	4.84%
2022/12/09	4	116.75	3.4	117.73	115.00	0.6	397	0.14%
2022/12/08	0	0.00	0.7	120.18	119.00	-0.7	395	-0.17%
2022/12/07	3	119.17	3.8	119.85	118.50	-0.8	395	-0.21%
2022/12/06	1	123.00	0.3	122.42	120.50	0.7	391	0.18%
2022/12/05	0	0.00	0.1	126.00	126.50	-0.1	389	-0.03%
2022/12/02	0	0.00	0	125.50	125.00	0	389	0.00%
2022/12/01	0	0.00	1	126.00	125.00	-1	384	-0.26%
2022/11/30	5	123.80	4.8	124.50	125.00	0.2	374	0.06%
2022/11/29	0.1	126.95	0	126.33	125.00	0.1	366	0.03%
2022/11/28	33	127.50	64	127.00	127.50	-31	357	-8.67%
2022/11/25	41	125.59	0	126.50	126.00	41	341	12.02%
2022/11/24	4	120.38	4	118.50	121.50	0	308	0.00%
2022/11/23	13	117.85	14.5	117.48	117.50	-1.5	287	-0.53%
2022/11/22	0	0.00	10	109.00	109.50	-10	262	-3.81%
2022/11/21	0	0.00	0	112.00	109.00	0	265	0.00%
2022/11/18	5	118.30	4	117.87	113.00	1	266	0.38%
2022/11/17	0	0.00	10	112.50	112.00	-10	251	-3.98%
2022/11/16	0	0.00	0	111.50	111.50	0	249	-0.01%
2022/11/15	10	110.80	0.4	110.59	111.50	9.6	245	3.91%
2022/11/14	82	111.21	1.1	110.48	109.50	80.9	243	33.23%
2022/11/11	6.1	109.96	5.8	110.58	111.50	0.3	241	0.12%
2022/11/10	0	0.00	0.5	104.50	103.50	-0.5	225	-0.20%
2022/11/09	1	104.00	1.7	104.48	103.50	-0.7	225	-0.29%
2022/11/08	1.7	103.43	2.1	103.85	101.00	-0.4	223	-0.18%
2022/11/07	5.6	102.22	7.8	102.33	104.50	-2.3	213	-1.06%
2022/11/04	0	0.00	0	95.40	95.20	0	203	0.00%
2022/11/02	0	93.30	0	0.00	93.90	0	210	0.01%
2022/11/01	1.5	91.67	0	0.00	92.20	1.5	218	0.67%
2022/10/31	0.1	90.39	0	89.90	90.40	0.1	220	0.02%
2022/10/28	1	89.90	1	88.40	88.40	0	221	0.00%
2022/10/27	0.1	90.50	0	0.00	90.90	0.1	224	0.07%
2022/10/26	0	0.00	0.1	89.90	88.50	-0.1	228	-0.03%
2022/10/25	0	0.00	0.5	88.89	88.80	-0.5	239	-0.23%
2022/10/24	0	0.00	0.1	91.33	90.10	-0.1	251	-0.03%
2022/10/21	0	0.00	0	89.90	89.20	0	258	0.00%
2022/10/20	1	89.70	1	91.30	90.90	0	258	0.00%
2022/10/18	0	0.00	0	92.20	92.00	0	262	0.00%
2022/10/17	0	0.00	0	88.40	91.80	0	266	-0.01%
2022/10/14	0	91.30	2	89.40	91.00	-2	268	-0.74%
2022/10/13	5	87.80	3.5	88.17	85.00	1.5	270	0.54%
2022/10/12	0	0.00	0.4	91.54	91.30	-0.4	268	-0.13%
2022/10/11	6	91.00	4.8	91.86	92.40	1.2	272	0.44%
2022/10/07	4	95.80	2.3	97.29	95.60	1.7	272	0.64%
2022/10/06	2	100.75	0.3	101.40	100.00	1.7	269	0.63%
2022/10/05	0	0.00	0.2	102.89	101.50	-0.2	271	-0.07%
2022/10/03	3	101.17	4	101.75	100.00	-1	277	-0.36%
2022/09/30	1.4	97.86	1	97.80	101.50	0.4	280	0.15%
2022/09/29	0	0.00	0.5	99.01	99.20	-0.5	283	-0.19%
2022/09/28	5	96.12	3.5	96.85	93.90	1.6	283	0.55%
2022/09/27	1	99.30	0	99.90	101.50	1	284	0.35%
2022/09/26	5	102.60	3.3	102.03	99.90	1.7	286	0.58%
2022/09/23	2	108.25	0.7	108.85	108.00	1.3	288	0.44%
2022/09/22	1	109.50	1.3	109.07	109.50	-0.3	294	-0.10%
2022/09/21	21	109.29	2.6	108.44	108.00	18.4	295	6.24%
2022/09/20	1	110.00	3.2	109.98	109.50	-2.2	298	-0.73%
2022/09/19	0	0.00	2.3	109.42	109.00	-2.3	301	-0.75%
2022/09/16	2	111.00	0.4	111.60	110.50	1.6	304	0.52%
2022/09/15	0	0.00	0.2	114.15	112.00	-0.2	311	-0.06%
2022/09/14	0	0.00	0.6	111.20	112.00	-0.6	318	-0.18%
2022/09/13	1	113.50	1	114.05	113.00	0	320	0.01%
2022/09/12	1	114.50	1	114.95	113.50	0	325	0.00%
2022/09/08	2	113.00	1.7	112.94	114.00	0.3	329	0.09%
2022/09/07	5	109.00	1.5	110.02	110.00	3.5	335	1.04%
2022/09/06	1	115.50	0.6	116.72	115.00	0.4	332	0.13%
2022/09/05	1	120.00	3	120.32	119.50	-2	334	-0.61%
2022/09/02	1	125.00	2.6	123.76	123.00	-1.6	337	-0.48%
2022/09/01	0	0.00	0.9	127.36	125.50	-0.9	339	-0.26%
2022/08/31	1	129.00	0.6	128.47	129.50	0.4	345	0.12%
2022/08/30	20	128.25	0.3	128.94	128.00	19.7	352	5.57%
2022/08/29	1	127.50	0.5	127.32	127.00	0.5	372	0.13%
2022/08/26	0	0.00	20.5	131.99	130.50	-20.5	373	-5.49%
2022/08/25	0	0.00	30	129.67	131.50	-30	383	-7.82%
2022/08/24	1	128.50	0.7	129.19	128.50	0.3	401	0.06%
2022/08/23	1	129.00	0.7	129.75	129.50	0.3	408	0.08%
2022/08/22	0	131.50	0	131.50	132.50	0	417	0.00%
2022/08/19	0	0.00	8	131.01	131.50	-8	416	-1.93%
2022/08/18	18	130.69	0.4	131.04	131.00	17.6	412	4.27%
2022/08/17	10	128.50	0	0.00	127.50	10	405	2.46%
2022/08/16	0	0.00	0	128.00	127.00	0	408	0.00%
2022/08/15	0	128.50	0	0.00	128.50	0	409	0.00%
2022/08/12	10	124.00	0	0.00	126.00	10	405	2.47%
2022/08/11	0	0.00	0.1	121.50	120.50	-0.1	401	-0.03%
2022/08/10	1	118.00	1	119.07	117.50	0	399	0.01%
2022/08/09	4	119.38	3.4	120.10	120.00	0.6	400	0.15%
2022/08/08	3	120.83	3.7	121.63	121.00	-0.7	400	-0.17%
2022/08/05	1	130.50	0.1	131.00	130.00	0.9	394	0.22%
2022/08/04	20	126.00	0.4	126.36	128.50	19.6	395	4.97%
2022/08/03	2	127.25	1.8	127.57	126.00	0.2	395	0.04%
2022/08/02	1	129.00	1.4	129.88	129.00	-0.4	395	-0.10%
2022/08/01	48	135.38	6.6	135.78	134.00	41.4	394	10.49%
2022/07/29	3	144.67	2.9	145.32	148.00	0.1	386	0.03%
2022/07/28	6	147.17	48.2	145.41	143.00	-42.2	377	-11.19%
2022/07/27	4	143.87	0.3	143.04	143.50	3.7	378	0.99%
2022/07/26	2	142.00	1	142.03	142.00	1	377	0.26%
2022/07/25	20	146.25	0.1	145.50	146.50	19.9	376	5.30%
2022/07/22	1	147.00	0.9	148.01	145.50	0.1	375	0.02%
2022/07/21	0	144.00	0	0.00	148.00	0	376	0.00%
2022/07/20	22	143.43	2.5	143.28	140.50	19.5	373	5.23%
2022/07/19	0	0.00	0	138.83	139.00	0	371	0.00%
2022/07/18	0	0.00	0	138.25	138.50	0	371	0.00%
2022/07/15	1	136.50	0.5	137.00	137.00	0.5	368	0.13%
2022/07/14	0	132.00	0.2	134.42	134.00	-0.2	368	-0.05%
2022/07/13	0	130.00	0.1	131.50	130.00	0	368	0.00%
2022/07/12	1	127.00	1.6	128.45	126.00	-0.6	371	-0.16%
2022/07/11	1	134.00	0.3	133.15	134.00	0.7	388	0.18%
2022/07/08	4	136.63	1.1	138.18	136.50	2.9	387	0.75%
2022/07/07	0	0.00	0.1	133.63	133.00	-0.1	384	-0.03%
2022/07/06	7	134.14	7.6	132.39	130.00	-0.6	383	-0.16%
2022/07/05	2	133.75	1.5	134.92	135.00	0.5	383	0.14%
2022/07/04	1	134.50	1.1	135.29	135.00	-0.1	378	-0.03%
2022/07/01	0	0.00	0	137.42	135.50	0	380	0.00%
2022/06/30	3	146.00	3.6	147.04	142.00	-0.6	376	-0.15%
2022/06/29	0	0.00	0.8	152.18	152.00	-0.8	371	-0.21%
2022/06/28	5	154.10	4.5	155.30	153.50	0.5	372	0.12%
2022/06/27	0	0.00	0	159.00	159.50	0	376	-0.01%
2022/06/24	0	0.00	0.8	157.15	155.50	-0.8	372	-0.21%
2022/06/23	4	155.63	3.5	156.23	155.00	0.5	370	0.15%
2022/06/22	4	161.00	2.8	162.82	158.00	1.2	365	0.32%
2022/06/21	1	169.50	1.2	169.90	169.50	-0.2	358	-0.06%
2022/06/20	4	170.88	3.5	170.80	166.00	0.5	373	0.12%
2022/06/17	4	173.00	5.6	174.29	173.00	-1.6	367	-0.42%
2022/06/16	2	179.00	3.3	181.74	177.00	-1.3	362	-0.35%
2022/06/15	0	0.00	0.1	185.00	183.00	-0.1	357	-0.03%
2022/06/14	0	0.00	0.1	182.50	185.50	-0.1	360	-0.02%
2022/06/13	1	186.00	0	0.00	185.00	1	359	0.28%
2022/06/10	0	0.00	2	188.00	190.00	-2	358	-0.56%
2022/06/09	4	190.13	2	191.00	189.00	2	357	0.56%
2022/06/08	2	192.00	2	194.00	192.00	0	350	0.00%
2022/06/07	4	193.38	4	193.63	192.00	0	346	0.00%
2022/06/06	2	190.25	1	191.50	189.50	1	330	0.30%
2022/06/02	0	0.00	6	191.75	190.50	-6	337	-1.78%
2022/06/01	7	194.64	3	192.83	193.00	4	326	1.23%
2022/05/31	0	0.00	10	186.65	185.50	-10	306	-3.26%
2022/05/30	11	186.50	0.1	185.00	186.00	10.9	301	3.61%
2022/05/24	0	0.00	2	180.25	176.00	-2	303	-0.66%
2022/05/23	0	0.00	1	181.00	181.50	-1	308	-0.32%
2022/05/20	0	0.00	1	182.00	181.50	-1	309	-0.32%
2022/05/17	0	0.00	1.1	182.00	182.50	-1.1	318	-0.35%
2022/05/13	1	181.00	1.1	182.27	179.50	-0.1	317	-0.03%
2022/05/12	2	179.50	2	180.25	177.50	0	320	0.00%
2022/05/09	5	177.30	6	181.58	177.00	-1	336	-0.30%
2022/05/06	1	176.00	1	177.00	178.00	0	339	0.00%
2022/05/05	1	180.50	0	0.00	179.00	1	340	0.29%
2022/05/04	3	180.83	2.2	177.61	175.00	0.8	340	0.25%
2022/05/03	0	0.00	0	171.50	169.50	0	335	0.00%
2022/04/29	1	169.50	1.7	170.15	169.00	-0.7	344	-0.21%
2022/04/28	0	0.00	2	170.50	169.00	-2	350	-0.57%
2022/04/27	1	164.00	2	165.34	167.00	-1	361	-0.28%
2022/04/26	0	0.00	2.5	174.33	172.50	-2.5	357	-0.70%
2022/04/25	0	0.00	4.3	173.58	174.00	-4.3	362	-1.20%
2022/04/22	0	0.00	2	177.50	178.50	-2	367	-0.54%
2022/04/21	1	180.00	2.3	179.88	179.00	-1.3	379	-0.33%
2022/04/20	0	0.00	3	178.83	179.00	-3	396	-0.76%
2022/04/19	0	0.00	3	177.00	176.50	-3	405	-0.74%
2022/04/18	0	0.00	3.9	177.48	176.50	-3.9	420	-0.92%
2022/04/15	4	185.75	3.3	185.89	182.00	0.7	425	0.17%
2022/04/14	1	177.00	3.1	177.28	177.00	-2.1	448	-0.47%
2022/04/13	0	0.00	3.2	178.23	178.50	-3.2	483	-0.66%
2022/04/12	1	173.00	6.2	173.85	176.00	-5.2	511	-1.01%
2022/04/11	7	177.36	4.4	177.33	175.50	2.6	625	0.42%
2022/04/08	0	0.00	3.2	183.07	182.00	-3.2	693	-0.47%
2022/04/07	4	183.13	3	183.53	182.00	1	698	0.14%
2022/04/06	0	0.00	2	185.50	185.50	-2	697	-0.29%
2022/03/31	0	0.00	3	191.33	191.00	-3	697	-0.43%
2022/03/30	0	0.00	3	192.00	191.50	-3	697	-0.43%
2022/03/29	0	0.00	3	188.17	188.50	-3	693	-0.43%
2022/03/28	0	0.00	3	186.33	187.00	-3	699	-0.43%
2022/03/25	0	0.00	5	188.80	188.00	-5	701	-0.71%
2022/03/24	0	188.50	5	189.60	190.50	-5	700	-0.71%
2022/03/23	2	195.00	3	191.83	190.00	-1	706	-0.14%
2022/03/22	0	0.00	3	188.17	188.50	-3	699	-0.43%
2022/03/21	0	0.00	3	189.17	189.00	-3	703	-0.43%
2022/03/18	0	0.00	3	188.50	188.00	-3	710	-0.42%
2022/03/17	0	0.00	3	188.00	188.00	-3	710	-0.42%
2022/03/16	1	184.00	3	183.83	183.50	-2	709	-0.28%
2022/03/15	1	184.00	4.3	184.07	182.50	-3.3	710	-0.47%
2022/03/14	1	185.00	4	184.37	186.50	-3	710	-0.42%
2022/03/11	0	0.00	3.3	183.18	183.00	-3.3	713	-0.47%
2022/03/10	1	184.50	4	184.13	184.50	-3	716	-0.42%
2022/03/09	2	180.00	6	178.50	180.00	-4	718	-0.56%
2022/03/08	5	175.10	3.8	176.71	175.50	1.2	726	0.16%
2022/03/07	4	179.25	10.2	180.45	179.00	-6.2	727	-0.85%
2022/03/04	0	0.00	4	187.00	187.00	-4	736	-0.54%
2022/03/03	0	0.00	3	188.17	188.50	-3	743	-0.40%
2022/03/02	0	0.00	3.2	187.54	188.00	-3.2	748	-0.42%
2022/03/01	0	0.00	0.1	187.50	188.00	-0.1	750	-0.01%
2022/02/25	1	184.50	4.2	185.41	185.50	-3.2	755	-0.42%
2022/02/24	0	0.00	4.2	186.21	184.00	-4.2	764	-0.55%
2022/02/23	1	189.50	3.3	189.92	189.50	-2.3	766	-0.29%
2022/02/22	3	185.67	4.9	187.63	187.00	-1.9	777	-0.25%
2022/02/21	0	0.00	0.2	193.00	192.00	-0.2	792	-0.02%
2022/02/18	2	191.50	2	192.50	195.00	0	865	0.00%
2022/02/16	0	0.00	1	192.00	191.00	-1	902	-0.11%
2022/02/15	1	187.00	1	188.00	188.00	0	917	0.00%
2022/02/14	7	187.64	6	187.83	187.50	1	936	0.11%
2022/02/11	0	0.00	1.1	194.43	193.00	-1.1	943	-0.11%
2022/02/10	7	191.71	6	193.83	191.50	1	938	0.11%
2022/02/09	3	191.33	3.1	190.84	192.00	-0.1	943	-0.01%
2022/02/08	0.2	187.50	0.2	189.00	187.00	0	951	0.00%
2022/02/07	1	183.00	0.6	181.68	183.00	0.4	962	0.04%
2022/01/26	4	180.00	14.7	180.23	180.00	-10.7	974	-1.10%
2022/01/25	5	181.80	4.1	181.56	181.50	0.9	1,001	0.09%
2022/01/24	4	183.88	4.7	183.38	184.00	-0.7	1,029	-0.06%
2022/01/21	3	188.33	3.1	188.63	188.00	-0.1	1,069	-0.01%
2022/01/20	3.2	190.48	3	186.83	194.50	0.1	1,084	0.01%
2022/01/18	0	0.00	0.1	191.80	190.00	-0.1	1,121	-0.01%
2022/01/17	6	188.33	11.2	185.93	190.50	-5.2	1,135	-0.45%
2022/01/14	21.3	183.43	18	184.10	185.00	3.3	1,151	0.29%
2022/01/13	10.2	189.49	15.6	192.37	188.50	-5.4	1,155	-0.47%
2022/01/12	10	193.20	14.6	197.03	193.00	-4.6	1,158	-0.40%
2022/01/11	13	197.00	16.9	201.24	197.50	-3.9	1,165	-0.34%
2022/01/10	1.1	203.50	1.5	204.53	205.00	-0.4	1,155	-0.04%
2022/01/07	49.4	209.26	62.4	212.99	205.50	-13	1,171	-1.11%
2022/01/06	44.1	219.79	57	220.20	219.00	-12.9	1,134	-1.14%
2022/01/05	42	219.48	13	218.42	222.00	29	1,106	2.62%
2022/01/04	23.5	220.75	262.6	218.68	221.50	-239	1,082	-22.08%	大賣/鉅額交易
2022/01/03	260.3	211.24	12.1	207.81	212.00	248.2	974	25.48%	大買/鉅額交易
2021/12/30	0	0.00	3	195.83	195.00	-3	916	-0.33%
2021/12/29	62	193.74	2	193.50	193.50	60	919	6.53%
2021/12/28	6	195.58	3	194.00	196.00	3	929	0.32%
2021/12/27	6	192.50	6	192.33	192.50	0	944	0.00%
2021/12/24	7	192.64	6.8	193.48	192.50	0.2	955	0.02%
2021/12/23	4	193.88	9	195.00	193.50	-5	967	-0.52%
2021/12/22	0	0.00	3	195.83	196.50	-3	984	-0.30%
2021/12/21	2	192.75	8	192.75	193.00	-6	987	-0.61%
2021/12/20	4	192.00	4	191.75	191.50	0	994	0.00%
2021/12/17	7	192.64	11	192.77	192.00	-4	1,005	-0.40%
2021/12/16	2	197.50	4	196.13	197.00	-2	1,007	-0.20%
2021/12/15	2	194.75	0	0.00	194.00	2	1,004	0.20%
2021/12/14	7	189.21	13	190.23	188.50	-6	1,010	-0.59%
2021/12/13	2	196.73	0	0.00	196.50	2	1,013	0.20%
2021/12/10	0.1	193.50	0	0.00	193.50	0.1	1,032	0.01%
2021/12/09	2	192.00	2	194.00	192.00	0	1,075	0.00%
2021/12/08	3	194.00	3	194.00	194.00	0	1,082	0.00%
2021/12/07	6	193.75	6	193.58	193.00	0	1,091	0.00%
2021/12/06	2	193.50	2	194.00	194.00	0	1,105	0.00%
2021/12/03	1	194.50	1	195.00	196.00	0	1,141	0.00%
2021/12/02	9	193.56	9	193.44	193.00	0	1,179	0.00%
2021/12/01	1	195.50	1	195.50	195.50	0	1,244	0.00%
2021/11/30	8	190.81	8	191.13	190.50	0	1,312	0.00%
2021/11/29	5	180.00	6	179.83	187.00	-1	1,441	-0.07%
2021/11/26	10	182.10	19.3	182.86	182.00	-9.3	1,489	-0.63%
2021/11/25	9	187.72	9.3	188.14	187.50	-0.2	1,557	-0.02%
2021/11/24	13	187.27	12.4	185.17	187.50	0.6	1,586	0.04%
2021/11/23	15.3	187.99	15.8	190.53	187.00	-0.5	1,601	-0.03%
2021/11/22	4	194.75	1.6	195.01	194.00	2.4	1,614	0.15%
2021/11/19	13	196.77	15.3	198.80	195.00	-2.3	1,641	-0.14%
2021/11/18	13.6	197.84	15.5	198.23	197.00	-2	1,658	-0.12%
2021/11/17	14.9	201.32	11.6	201.23	200.50	3.3	1,682	0.19%
2021/11/16	13	192.31	39.4	192.43	192.00	-26.4	1,657	-1.59%
2021/11/15	15.1	195.21	17.3	194.57	195.00	-2.2	1,692	-0.13%
2021/11/12	8	192.63	9	191.44	193.00	-1	1,716	-0.06%
2021/11/11	4	192.63	7.8	191.81	192.50	-3.8	1,730	-0.22%
2021/11/10	16.1	190.70	6.1	188.04	190.50	10	1,759	0.57%
2021/11/09	6	186.09	6	185.75	186.00	0	1,780	0.00%
2021/11/08	12	185.38	6.6	183.83	185.00	5.4	1,806	0.30%
2021/11/05	8	189.81	7.2	190.11	189.00	0.8	1,850	0.04%
2021/11/04	7.6	189.43	16.1	188.41	192.00	-8.5	1,878	-0.45%
2021/11/03	10	186.40	14	183.50	186.50	-4	1,904	-0.21%
2021/11/02	37	184.22	36.2	187.02	180.50	0.8	1,915	0.04%
2021/11/01	25	194.22	15.8	193.84	193.50	9.2	1,908	0.48%
2021/10/29	31	192.92	33.9	193.39	191.50	-2.9	1,909	-0.15%
2021/10/28	28	186.66	14	186.57	189.50	14	1,889	0.74%
2021/10/27	17.1	183.13	18	183.56	185.50	-0.9	1,915	-0.05%
2021/10/26	7	179.21	13.7	181.31	179.00	-6.7	1,927	-0.35%
2021/10/25	23	182.00	37.1	181.35	182.00	-14.1	1,962	-0.72%
2021/10/22	20	180.65	14.3	179.79	183.00	5.7	2,041	0.28%
2021/10/21	10	180.25	9.2	178.80	175.50	0.8	2,093	0.04%
2021/10/20	16	178.03	17.1	177.34	178.00	-1.1	2,194	-0.05%
2021/10/19	19	175.55	17	174.79	177.50	2	2,269	0.09%
2021/10/18	7	170.00	8	169.44	171.50	-1	2,332	-0.04%
2021/10/15	24.2	176.06	18	176.19	169.50	6.2	2,465	0.25%
2021/10/14	9	163.22	14	162.93	166.00	-5	2,525	-0.20%
2021/10/13	12	163.75	13.5	164.34	160.00	-1.5	2,616	-0.06%
2021/10/12	7	170.57	7.2	171.44	168.00	-0.2	2,661	-0.01%
2021/10/08	15	173.90	11	174.18	174.50	4	2,704	0.15%
2021/10/07	23	173.48	21	172.62	174.00	2	2,806	0.07%
2021/10/06	5	167.40	11	166.68	166.50	-6	2,927	-0.21%
2021/10/05	16	162.97	12.1	163.96	168.00	3.9	2,992	0.13%
2021/10/04	14	162.97	21.3	163.40	160.50	-7.2	3,004	-0.24%
2021/10/01	15	168.07	16.3	168.10	165.50	-1.3	3,041	-0.04%
2021/09/30	6	170.67	11.1	168.89	173.00	-5.1	3,086	-0.17%
2021/09/29	26	167.65	113	168.56	166.00	-87	3,145	-2.77%	大賣/
2021/09/28	3	176.17	12.7	175.15	176.50	-9.7	3,204	-0.30%
2021/09/27	14	178.93	63.4	176.46	175.50	-49.4	3,237	-1.53%
2021/09/24	13	182.58	6	182.25	181.00	7	3,248	0.22%
2021/09/23	2	179.50	6	181.25	179.00	-4	3,250	-0.12%
2021/09/22	3	178.50	0.4	178.91	178.00	2.6	3,270	0.08%
2021/09/17	12	180.42	12	179.75	180.50	0	3,285	0.00%
2021/09/16	17	178.44	16.5	179.50	177.50	0.5	3,308	0.02%
2021/09/15	16.1	176.68	28.6	175.94	179.00	-12.5	3,379	-0.37%
2021/09/14	36	181.42	41	180.20	181.50	-5	3,372	-0.15%
2021/09/13	13	174.12	16.1	174.32	173.00	-3.1	3,344	-0.09%
2021/09/10	26	174.87	23.8	173.51	177.00	2.2	3,348	0.07%
2021/09/09	28	173.59	49	172.88	174.00	-21	3,354	-0.63%
2021/09/08	68.1	173.41	24.3	172.84	170.00	43.8	3,350	1.31%
2021/09/07	43.6	177.14	47.4	177.53	178.00	-3.8	3,327	-0.12%
2021/09/06	85	186.68	97.2	185.40	181.50	-12.2	3,293	-0.37%
2021/09/03	118	190.04	66.2	190.03	188.50	51.8	3,229	1.60%	大買/
2021/09/02	166.1	199.38	80	205.18	196.00	86.1	3,190	2.70%	大買/
2021/09/01	66.8	209.35	46.4	209.26	217.50	20.4	3,053	0.67%
2021/08/31	54.6	205.95	53.7	203.44	204.00	0.9	3,004	0.03%
2021/08/30	32	200.53	31.4	201.39	199.00	0.6	2,935	0.02%
2021/08/27	28.1	195.60	42.3	195.33	195.00	-14.2	2,904	-0.49%
2021/08/26	42	201.85	48.7	202.32	200.50	-6.7	2,894	-0.23%
2021/08/25	36	207.15	37.9	206.59	204.00	-1.9	2,879	-0.06%
2021/08/24	23	204.61	28.4	206.77	204.00	-5.4	2,851	-0.19%
2021/08/23	18.8	210.70	11.4	207.56	212.50	7.5	2,830	0.26%
2021/08/20	6.3	200.89	10.5	202.42	203.00	-4.3	2,794	-0.15%
2021/08/19	31.1	195.18	28.8	198.44	191.50	2.3	2,750	0.08%
2021/08/18	26.3	200.30	16.7	198.67	205.50	9.5	2,708	0.35%
2021/08/17	8.2	192.73	7.7	197.97	191.50	0.5	2,677	0.02%
2021/08/16	33.1	202.08	33.7	201.25	202.00	-0.6	2,654	-0.02%
2021/08/13	39.1	199.34	38.6	202.23	196.00	0.5	2,615	0.02%
2021/08/12	12.2	209.34	14.9	208.39	212.00	-2.7	2,589	-0.10%
2021/08/11	22.3	202.91	35.2	209.82	201.00	-12.9	2,571	-0.50%
2021/08/10	14.8	217.96	10.1	217.29	219.50	4.7	2,533	0.18%
2021/08/09	26.7	220.73	19.9	222.47	215.00	6.8	2,511	0.27%
2021/08/06	11.3	233.53	6.9	233.54	235.00	4.3	2,488	0.17%
2021/08/05	52	240.51	1.6	239.69	242.50	50.4	2,483	2.03%
2021/08/04	37	240.36	34	239.31	240.00	3	2,495	0.12%
2021/08/03	6	250.08	7.1	250.99	247.50	-1.1	2,492	-0.05%
2021/08/02	36.1	245.51	40.1	245.25	248.00	-4	2,482	-0.16%
2021/07/30	27.1	248.50	34.5	250.58	242.00	-7.4	2,465	-0.30%
2021/07/29	44.1	249.05	29	246.71	251.50	15.1	2,443	0.62%
2021/07/28	18.4	229.89	258.7	238.70	238.50	-240.3	2,415	-9.95%	大賣/鉅額交易
2021/07/27	56.6	247.93	276.6	244.11	238.50	-220	2,358	-9.33%	大賣/鉅額交易
2021/07/26	469.1	264.18	39.3	253.67	265.00	429.8	2,319	18.53%	大買/鉅額交易
2021/07/23	212.4	241.03	231.1	241.15	241.00	-18.7	2,266	-0.82%	大買/大賣/
2021/07/22	155.1	248.55	172	248.97	248.00	-16.9	2,283	-0.74%	大買/大賣/
2021/07/21	223.9	244.93	234.2	245.51	250.00	-10.3	2,219	-0.46%	大買/大賣/
2021/07/20	160.2	237.28	169	238.16	231.00	-8.8	2,132	-0.41%	大買/大賣/
2021/07/19	161.7	230.00	151.3	229.04	238.00	10.4	2,079	0.50%	大買/大賣/
2021/07/16	105	219.49	105.7	219.73	220.00	-0.7	2,020	-0.04%	大買/大賣/
2021/07/15	71.8	216.64	89	215.57	225.50	-17.2	1,995	-0.86%
2021/07/14	188.4	214.84	191.8	214.74	216.00	-3.4	1,983	-0.17%	大買/大賣/
2021/07/13	177.2	207.97	164.1	207.04	211.00	13.1	1,913	0.68%	大買/大賣/
2021/07/12	63.1	193.40	52	192.83	197.00	11.1	1,802	0.62%
2021/07/09	13	178.15	128.5	178.02	179.50	-115.5	1,751	-6.59%	大賣/鉅額交易
2021/07/08	128.6	181.61	4.2	180.51	179.50	124.4	1,774	7.01%	大買/鉅額交易
2021/07/07	14.1	178.53	69.2	178.34	175.00	-55.1	1,753	-3.14%
2021/07/06	103.1	181.85	55.4	176.50	181.50	47.6	1,731	2.75%	大買/
2021/07/05	86.2	176.45	52	171.72	178.00	34.2	1,711	2.00%
2021/07/02	46	169.87	13	161.81	170.00	33	1,690	1.95%
2021/07/01	4	163.75	10	162.00	161.00	-6	1,788	-0.34%
2021/06/30	13	167.92	44	165.76	165.50	-31	1,819	-1.70%
2021/06/29	15	170.90	57	171.32	166.50	-42	1,856	-2.26%
2021/06/28	45	168.91	2	168.25	171.50	43	1,945	2.21%
2021/06/25	12	166.67	86	166.65	167.00	-74	2,208	-3.35%
2021/06/24	150	167.75	56	162.22	167.00	94	2,346	4.01%	大買/
2021/06/23	39	157.29	15	155.87	158.50	24	2,342	1.02%
2021/06/22	14	151.82	2	152.25	151.00	12	2,427	0.49%
2021/06/21	0	0.00	6	154.08	156.50	-6	2,426	-0.25%
2021/06/18	7	161.50	1	158.50	158.50	6	2,420	0.25%
2021/06/17	4	159.00	1	157.00	159.00	3	2,417	0.12%
2021/06/16	3	154.83	0	0.00	155.50	3	2,429	0.12%
2021/06/15	1	156.50	0	0.00	156.50	1	2,424	0.04%
2021/06/11	11	155.55	28	156.38	154.00	-17	2,453	-0.69%
2021/06/10	26	157.29	3	155.17	157.00	23	2,486	0.93%
2021/06/09	8	151.25	8	150.38	150.00	0	2,531	0.00%
2021/06/08	2	151.75	0	0.00	149.50	2	2,547	0.08%
2021/06/04	6	153.00	6	152.00	152.00	0	2,560	0.00%
2021/06/03	12	153.71	24	151.98	152.50	-12	2,570	-0.47%
2021/06/02	7	151.07	13	151.23	151.00	-6	2,571	-0.23%
2021/06/01	0	0.00	2	155.00	154.50	-2	2,566	-0.08%
2021/05/31	8	155.94	10	154.60	155.50	-2	2,578	-0.08%
2021/05/28	4	151.63	5	151.00	151.00	-1	2,576	-0.04%
2021/05/27	10	150.00	10	149.00	149.00	0	2,584	0.00%
2021/05/26	1	149.00	3	148.67	149.00	-2	2,595	-0.08%
2021/05/25	15	151.03	17	151.06	150.50	-2	2,642	-0.08%
2021/05/24	12	141.29	10	143.85	144.00	2	2,669	0.07%
2021/05/21	14	140.36	14	140.79	141.00	0	2,677	0.00%
2021/05/20	12	135.96	28	138.14	136.00	-16	2,719	-0.59%
2021/05/19	10	141.00	32	136.88	141.00	-22	2,724	-0.81%
2021/05/18	51	137.86	13	139.27	140.00	38	2,717	1.40%
2021/05/17	9	128.94	6	129.25	128.50	3	2,711	0.11%
2021/05/14	9	137.94	7	142.00	137.00	2	2,702	0.07%
2021/05/13	11	133.82	11	133.41	139.50	0	2,683	0.00%
2021/05/12	12	134.42	13	134.58	134.50	-1	2,666	-0.04%
2021/05/11	9	142.17	30	142.85	140.00	-21	2,631	-0.80%
2021/05/10	2	156.25	23	154.28	150.50	-21	2,606	-0.81%
2021/05/07	46	157.70	6	156.17	158.50	40	2,593	1.54%
2021/05/06	1	149.00	1	149.50	153.00	0	2,567	0.00%
2021/05/05	10	150.95	337	151.68	149.00	-327	2,550	-12.82%	大賣/鉅額交易
2021/05/04	25	153.98	16	153.84	157.50	9	2,529	0.36%
2021/05/03	6	164.08	8	165.06	160.50	-2	2,491	-0.08%
2021/04/29	18	175.06	77	177.27	173.50	-59	2,466	-2.39%
2021/04/28	377	177.24	316	172.93	180.50	61	2,412	2.53%	大買/大賣/
2021/04/27	12	170.50	6	170.33	168.50	6	2,324	0.26%
2021/04/26	8	171.44	7	173.79	171.50	1	2,343	0.04%
2021/04/23	315	168.10	9	162.11	171.00	306	2,301	13.29%	大買/鉅額交易
2021/04/22	16	160.03	17	161.06	159.00	-1	2,295	-0.04%
2021/04/21	5	169.50	1	171.00	168.00	4	2,271	0.18%
2021/04/20	2	172.75	13.1	170.81	173.00	-11.1	2,251	-0.49%
2021/04/19	1	172.00	2	171.50	170.50	-1	2,228	-0.04%
2021/04/16	0	0.00	22	170.68	169.00	-22	2,203	-1.00%
2021/04/15	20	169.10	18	169.22	172.00	2	2,187	0.09%
2021/04/14	31	160.79	31	161.73	167.00	0	2,176	0.00%
2021/04/13	25	167.52	28	169.00	165.50	-3	2,182	-0.14%
2021/04/12	12	171.33	13	167.50	172.00	-1	2,159	-0.05%
2021/04/09	15.1	171.20	29	173.83	168.00	-13.9	2,139	-0.65%
2021/04/08	14	180.29	3	178.67	176.50	11	2,110	0.52%
2021/04/07	44	181.28	52	179.44	176.00	-8	2,068	-0.39%
2021/04/06	12	167.38	3	166.17	172.00	9	1,947	0.46%
2021/04/01	15	169.67	11	170.77	167.50	4	1,929	0.21%
2021/03/31	86	172.32	104	171.54	170.00	-18	1,966	-0.92%	大賣/
2021/03/30	95	171.47	81	164.38	168.00	14	1,857	0.75%
2021/03/29	85	158.38	153	154.10	162.00	-68	1,580	-4.30%	大賣/
2021/03/26	111	144.60	69	142.21	147.50	42	1,426	2.94%	大買/
2021/03/25	66	143.35	15	143.13	138.00	51	1,369	3.73%
2021/03/24	13	136.58	4	135.63	135.50	9	1,290	0.70%
2021/03/22	0	0.00	2	133.75	133.50	-2	1,295	-0.15%
2021/03/19	3	137.67	1	136.00	136.00	2	1,378	0.15%
2021/03/18	8	135.31	3	136.00	136.00	5	1,525	0.33%
2021/03/17	12	136.71	8	136.94	134.00	4	1,554	0.26%
2021/03/16	21	137.02	172	136.88	136.50	-151	1,528	-9.88%	大賣/鉅額交易
2021/03/15	177	136.16	9	137.11	138.00	168	1,525	11.01%	大買/鉅額交易
2021/03/12	13	130.69	31	131.24	130.00	-18	1,465	-1.23%
2021/03/11	41	130.00	0	0.00	131.00	41	1,451	2.82%
2021/03/09	9	125.50	27	125.15	126.00	-18	1,475	-1.22%
2021/03/08	11	127.41	0	0.00	126.50	11	1,469	0.75%
2021/03/05	10	127.05	3	125.67	126.00	7	1,464	0.48%
2021/03/04	8	127.88	4	129.38	126.50	4	1,464	0.27%
2021/03/03	6	127.83	11	126.05	129.00	-5	1,453	-0.34%
2021/03/02	10	128.55	7	128.57	128.00	3	1,468	0.20%
2021/02/26	8	128.81	20	128.48	128.00	-12	1,477	-0.81%
2021/02/25	18	132.19	61	133.12	131.00	-43	1,478	-2.91%
2021/02/24	81	132.09	4	130.38	133.00	77	1,442	5.34%
2021/02/23	10	128.00	49	127.73	128.00	-39	1,406	-2.77%
2021/02/22	66	129.83	16	127.53	130.00	50	1,395	3.58%
2021/02/19	34	124.63	1	121.00	124.50	33	1,348	2.45%
2021/02/18	6	121.42	0	0.00	122.00	6	1,342	0.45%
2021/02/17	22	120.66	1	121.00	121.50	21	1,356	1.55%
2021/02/05	5	117.60	0	0.00	117.50	5	1,369	0.37%
2021/02/03	0	0.00	8	113.69	112.50	-8	1,370	-0.58%
2021/01/29	1	115.00	12	115.75	114.00	-11	1,388	-0.79%
2021/01/28	0	0.00	18	115.53	116.00	-18	1,388	-1.30%
2021/01/27	0	0.00	12	118.83	119.00	-12	1,384	-0.87%
2021/01/25	1	118.50	0	0.00	119.00	1	1,382	0.07%
2021/01/22	6	120.50	0	0.00	121.00	6	1,379	0.44%
2021/01/21	2	117.50	34	118.44	118.50	-32	1,372	-2.33%
2021/01/20	1	119.50	20	120.93	119.50	-19	1,363	-1.39%
2021/01/19	24	128.48	3	128.67	124.00	21	1,341	1.57%
2021/01/18	0	0.00	4	121.00	125.00	-4	1,306	-0.31%
2021/01/15	39	127.42	7	126.21	124.50	32	1,299	2.46%
2021/01/14	0	0.00	1	124.00	126.00	-1	1,274	-0.08%
2021/01/13	1	123.50	0	0.00	123.50	1	1,262	0.08%
2021/01/12	2	123.25	4	123.38	122.00	-2	1,257	-0.16%
2021/01/11	2	122.50	6	123.00	126.00	-4	1,251	-0.32%
2021/01/08	11	124.95	25	125.34	125.00	-14	1,276	-1.10%
2021/01/07	13	124.73	2	125.50	125.50	11	1,277	0.86%
2021/01/06	23	127.78	3	124.83	123.00	20	1,274	1.57%
2021/01/05	2	125.50	2	126.00	126.00	0	1,231	0.00%
2021/01/04	1	125.00	2	126.00	127.00	-1	1,258	-0.08%
2020/12/31	1	128.00	60	126.11	124.00	-59	1,268	-4.65%
2020/12/30	49	126.54	1	127.00	127.00	48	1,327	3.61%
2020/12/29	2	126.50	5	124.80	124.50	-3	1,312	-0.23%
2020/12/28	5	126.70	7	125.79	124.50	-2	1,296	-0.15%
2020/12/25	42	126.46	11	125.18	124.00	31	1,265	2.45%
2020/12/24	7	119.71	1	119.50	120.00	6	1,177	0.51%
2020/12/23	3	119.00	0	0.00	118.00	3	1,169	0.26%
2020/12/22	0	0.00	11	118.59	116.00	-11	1,168	-0.94%
2020/12/21	9	120.94	5	118.70	120.00	4	1,157	0.35%
2020/12/18	26	119.83	2	119.25	117.00	24	1,138	2.11%
2020/12/17	10	116.95	4	117.25	116.50	6	1,117	0.54%
2020/12/16	2	118.25	0	0.00	118.00	2	1,112	0.18%
2020/12/15	58	118.68	83	124.17	117.50	-25	1,108	-2.26%
2020/12/14	69	129.80	15	124.87	130.00	54	1,009	5.35%
2020/12/11	2	120.00	1	120.00	121.00	1	836	0.12%
2020/12/10	0	0.00	12	117.75	118.00	-12	798	-1.50%
2020/12/09	9	119.39	29	119.24	119.50	-20	787	-2.54%
2020/12/08	32	118.41	6	117.92	118.00	26	748	3.47%
2020/12/04	0	0.00	1	115.00	115.00	-1	721	-0.14%
2020/12/03	11	118.00	2	117.75	115.50	9	714	1.26%
2020/11/30	1	113.50	0	0.00	113.50	1	670	0.15%
2020/11/27	0	0.00	1	114.50	114.00	-1	672	-0.15%
2020/11/26	2	114.75	2	114.75	114.00	0	666	0.00%
2020/11/25	0	0.00	2	114.50	116.00	-2	640	-0.31%
2020/11/24	2	115.25	1	114.00	114.00	1	620	0.16%
2020/11/23	1	113.00	1	114.50	113.50	0	629	0.00%
2020/11/20	1	113.50	0	0.00	114.00	1	621	0.16%
2020/11/19	1	112.00	0	0.00	111.50	1	606	0.16%
2020/11/17	1	111.00	0	0.00	111.50	1	617	0.16%
2020/11/16	5	112.80	5	113.60	113.00	0	623	0.00%
2020/11/13	3	111.50	2	112.50	111.50	1	605	0.17%
2020/11/12	4	109.13	5	109.40	109.00	-1	584	-0.17%
2020/11/11	1	108.00	0	0.00	108.50	1	578	0.17%
2020/11/10	8	107.13	7	109.00	107.00	1	578	0.17%
2020/11/09	3	110.17	4	110.75	110.50	-1	573	-0.17%
2020/11/05	1	108.50	3	108.17	108.00	-2	569	-0.35%
2020/11/04	0	0.00	3	107.00	107.50	-3	567	-0.53%
2020/11/03	0	0.00	3	106.50	106.50	-3	579	-0.52%
2020/11/02	0	0.00	3	104.83	104.50	-3	589	-0.51%
2020/10/30	2	105.50	3	105.67	106.00	-1	597	-0.17%
2020/10/29	0	0.00	3	105.50	105.50	-3	616	-0.49%
2020/10/28	2	108.25	5	108.30	107.50	-3	621	-0.48%
2020/10/27	0	0.00	7	107.50	108.50	-7	629	-1.11%
2020/10/26	0	0.00	13	109.54	108.00	-13	658	-1.97%
2020/10/23	0	0.00	6	108.58	109.50	-6	661	-0.91%
2020/10/22	0	0.00	10	107.60	107.50	-10	666	-1.50%
2020/10/21	5	108.60	9	109.11	108.50	-4	669	-0.60%
2020/10/20	1	109.00	3	108.67	108.50	-2	676	-0.30%
2020/10/16	18	111.03	7	113.71	109.50	11	683	1.61%
2020/10/15	1	113.00	1	111.00	111.00	0	657	0.00%
2020/10/14	1	113.00	0	0.00	113.00	1	654	0.15%
2020/10/13	1	113.50	4	112.00	112.00	-3	652	-0.46%
2020/10/12	30	113.63	42	114.76	113.00	-12	646	-1.86%
2020/10/08	1	111.50	6	113.08	114.50	-5	615	-0.81%
2020/10/07	31	114.00	2	110.50	112.00	29	594	4.88%
2020/09/29	0	0.00	1	103.00	103.00	-1	595	-0.17%
2020/09/28	0	0.00	1	102.50	103.00	-1	737	-0.14%
2020/09/25	1	100.00	0	0.00	100.00	1	872	0.11%
2020/09/24	1	104.00	11	103.32	103.00	-10	884	-1.13%
2020/09/23	2	106.00	0	0.00	105.50	2	896	0.22%
2020/09/22	0	0.00	6	106.25	106.00	-6	925	-0.65%
2020/09/18	4	111.50	1	110.00	110.00	3	942	0.32%
2020/09/17	0	0.00	1	107.50	108.00	-1	960	-0.10%
2020/09/11	3	105.17	1	104.50	105.00	2	986	0.20%
2020/09/09	3	106.00	1	105.50	106.50	2	1,000	0.20%
2020/09/08	0	0.00	1	107.00	107.50	-1	1,009	-0.10%
2020/09/07	1	109.50	0	0.00	107.50	1	1,026	0.10%
2020/09/04	0	0.00	4	107.25	109.50	-4	1,047	-0.38%
2020/09/03	0	0.00	9	111.22	110.00	-9	1,062	-0.85%
2020/09/02	11	111.77	0	0.00	112.50	11	1,074	1.02%
2020/08/31	0	0.00	1	110.00	108.50	-1	1,153	-0.09%
2020/08/28	0	0.00	4	109.63	110.00	-4	1,199	-0.33%
2020/08/27	2	114.00	10	113.45	111.00	-8	1,295	-0.62%
2020/08/26	12	111.00	4	111.00	111.00	8	1,343	0.60%
2020/08/25	1	107.50	4	107.38	107.50	-3	1,346	-0.22%
2020/08/24	8	109.50	19	108.37	108.00	-11	1,395	-0.79%
2020/08/21	7	103.71	2	102.75	104.50	5	1,398	0.36%
2020/08/20	6	100.50	19	100.74	100.50	-13	1,403	-0.93%
2020/08/19	1	108.50	0	0.00	108.50	1	1,414	0.07%
2020/08/18	1	111.00	0	0.00	111.00	1	1,435	0.07%
2020/08/17	1	111.00	3	112.17	112.00	-2	1,445	-0.14%
2020/08/14	0	0.00	1	108.00	110.50	-1	1,454	-0.07%
2020/08/12	1	109.50	1	109.00	109.50	0	1,488	0.00%
2020/08/11	3	110.83	0	0.00	110.50	3	1,495	0.20%
2020/08/07	2	112.25	0	0.00	111.50	2	1,558	0.13%
2020/08/06	0	0.00	2	113.50	113.50	-2	1,565	-0.13%
2020/08/05	2	115.50	3	115.17	115.50	-1	1,583	-0.06%
2020/08/04	7	120.43	0	0.00	120.00	7	1,611	0.43%
2020/08/03	0	0.00	3	119.83	119.50	-3	1,644	-0.18%
2020/07/31	2	119.75	2	119.25	121.00	0	1,706	0.00%
2020/07/30	11	120.23	4	119.75	118.50	7	1,766	0.40%
2020/07/29	10	116.50	1	115.50	115.50	9	1,784	0.50%
2020/07/27	0	0.00	2	115.00	116.00	-2	1,783	-0.11%
2020/07/24	4	118.00	0	0.00	116.50	4	1,784	0.22%
2020/07/23	0	0.00	1	118.00	119.00	-1	1,779	-0.06%
2020/07/22	1	120.00	11	120.14	120.00	-10	1,781	-0.56%
2020/07/21	7	119.29	0	0.00	119.50	7	1,793	0.39%
2020/07/20	0	0.00	2	117.50	116.50	-2	1,812	-0.11%
2020/07/17	0	0.00	3	117.33	115.50	-3	1,818	-0.16%
2020/07/16	0	0.00	1	117.50	116.50	-1	1,819	-0.05%
2020/07/15	0	0.00	1	116.00	115.50	-1	1,818	-0.05%
2020/07/10	2	118.00	0	0.00	115.50	2	1,834	0.11%
2020/07/09	23	120.20	3	122.00	119.00	20	1,826	1.10%
2020/07/08	9	119.78	1	120.50	121.00	8	1,803	0.44%
2020/07/07	20	124.40	19	127.32	119.50	1	1,772	0.06%
2020/07/06	7	127.43	35	126.59	132.00	-28	1,643	-1.70%
2020/07/03	2	122.00	0	0.00	120.00	2	1,521	0.13%
2020/07/02	2	121.00	6	120.67	120.50	-4	1,522	-0.26%
2020/07/01	5	120.10	2	119.25	119.50	3	1,513	0.20%
2020/06/30	11	117.05	1	117.50	117.50	10	1,483	0.67%
2020/06/29	0	0.00	1	115.50	117.00	-1	1,480	-0.07%
2020/06/24	12	117.54	0	0.00	119.00	12	1,467	0.82%
2020/06/23	11	115.23	1	115.00	115.00	10	1,455	0.69%
2020/06/19	2	116.00	0	0.00	115.50	2	1,462	0.14%
2020/06/17	11	113.95	0	0.00	114.50	11	1,450	0.76%
2020/06/15	0	0.00	25	112.26	112.00	-25	1,459	-1.71%
2020/06/12	0	0.00	1	111.00	113.00	-1	1,457	-0.07%
2020/06/11	2	117.00	0	0.00	114.00	2	1,452	0.14%
2020/06/10	1	117.50	0	0.00	117.50	1	1,439	0.07%
2020/06/09	3	119.33	20	119.00	119.00	-17	1,439	-1.18%
2020/06/08	5	121.90	16	123.69	120.00	-11	1,430	-0.77%
2020/06/05	9	121.39	3	122.50	123.00	6	1,383	0.43%
2020/06/04	25	120.76	11	120.27	123.50	14	1,350	1.04%
2020/06/03	33	119.42	8	122.38	120.50	25	1,313	1.90%
2020/06/02	11	117.82	19	118.50	118.00	-8	1,218	-0.66%
2020/06/01	6	114.17	0	0.00	115.00	6	1,165	0.51%
2020/05/29	5	114.40	250	116.96	113.50	-245	1,161	-21.10%	大賣/鉅額交易
2020/05/28	2	115.50	4	117.00	118.00	-2	1,113	-0.18%
2020/05/26	16	117.06	1	116.50	116.00	15	1,094	1.37%
2020/05/25	5	110.00	33	111.61	116.50	-28	1,072	-2.61%
2020/05/21	22	117.66	1	115.50	116.00	21	1,042	2.01%
2020/05/20	258	116.46	0	0.00	118.00	258	1,036	24.90%	大買/鉅額交易
2020/05/19	0	0.00	5	114.00	115.00	-5	1,048	-0.48%
2020/05/18	5	110.00	8	111.50	111.00	-3	1,044	-0.29%
2020/05/15	12	113.50	4	111.88	112.00	8	1,034	0.77%
2020/05/14	2	121.50	28	118.27	113.50	-26	1,018	-2.55%
2020/05/13	13	116.27	2	117.00	118.00	11	968	1.14%
2020/05/12	7	116.00	0	0.00	115.50	7	952	0.73%
2020/05/11	7	120.21	7	120.93	120.50	0	928	0.00%
2020/05/08	14	117.71	0	0.00	119.00	14	895	1.56%
2020/05/07	1	117.50	8	113.00	119.00	-7	845	-0.83%
2020/05/06	14	109.82	8	110.25	109.50	6	779	0.77%
2020/05/05	3	104.67	2	103.00	107.00	1	714	0.14%
2020/04/30	1	99.10	0	0.00	99.00	1	672	0.15%
2020/04/29	0	0.00	6	98.57	98.60	-6	678	-0.88%
2020/04/28	6	98.85	0	0.00	98.00	6	681	0.88%
2020/04/24	100	97.45	2	97.40	97.00	98	680	14.41%
2020/04/23	11	95.08	6	95.42	96.00	5	656	0.76%
2020/04/22	5	90.60	1	91.60	92.00	4	626	0.64%
2020/04/16	3	89.70	10	89.49	89.70	-7	608	-1.15%
2020/04/15	3	88.23	2	88.05	89.20	1	600	0.17%
2020/04/14	7	86.81	7	87.67	87.80	0	590	0.00%
2020/04/13	0	86.00	0	0.00	84.50	0	590	0.00%
2020/04/09	6	85.03	1	84.70	84.50	5	604	0.83%
2020/04/08	5	85.04	0	0.00	86.00	5	607	0.82%
2020/04/07	0	0.00	3	82.60	83.80	-3	641	-0.47%
2020/04/06	3	79.20	0	0.00	79.50	3	638	0.47%
2020/04/01	1	78.20	1	78.40	78.40	0	651	0.00%
2020/03/27	1	80.40	15	80.11	77.50	-14	673	-2.08%
2020/03/26	1	77.40	1	75.80	76.60	0	663	0.00%
2020/03/25	10	76.20	0	0.00	76.60	10	676	1.48%
2020/03/24	1	70.00	3	71.53	72.00	-2	673	-0.30%
2020/03/23	1	67.70	0	0.00	67.20	1	689	0.14%
2020/03/19	3	65.80	3	65.30	63.90	0	713	0.00%
2020/03/18	0	0.00	1	74.20	71.00	-1	708	-0.14%
2020/03/17	6	72.92	2	73.00	72.00	4	708	0.56%
2020/03/16	0	0.00	5	80.94	78.40	-5	698	-0.72%
2020/03/13	6	83.07	4	83.10	84.30	2	689	0.29%
2020/03/12	5	96.40	6	92.03	92.10	-1	689	-0.14%
2020/03/11	1	99.50	1	99.00	99.10	0	716	0.00%
2020/03/10	0	0.00	1	98.60	102.00	-1	717	-0.14%
2020/03/09	5	101.00	0	0.00	99.10	5	715	0.70%
2020/03/06	1	105.00	2	106.00	106.00	-1	706	-0.14%
2020/03/05	4	108.88	1	108.50	107.00	3	706	0.42%
2020/03/03	0	0.00	3	103.50	102.00	-3	692	-0.43%
2020/03/02	0	0.00	9	99.98	100.00	-9	693	-1.30%
2020/02/27	5	102.50	0	0.00	100.00	5	692	0.72%
2020/02/24	5	106.60	5	108.00	106.50	0	688	0.00%
2020/02/21	1	109.00	0	0.00	108.00	1	690	0.14%
2020/02/20	9	110.33	15	112.17	108.00	-6	687	-0.87%
2020/02/19	6	105.58	1	102.50	107.50	5	650	0.77%
2020/02/13	0	0.00	1	101.00	101.00	-1	661	-0.15%
2020/02/10	1	96.50	1	97.50	97.70	0	749	0.00%
2020/02/07	1	99.90	8	100.00	98.00	-7	761	-0.92%
2020/02/06	11	99.57	0	0.00	101.00	11	767	1.43%
2020/02/05	25	97.70	1	97.40	97.40	24	777	3.09%
2020/02/04	1	95.70	19	95.39	96.30	-18	785	-2.29%
2020/02/03	5	91.00	36	92.59	92.60	-31	798	-3.88%
2020/01/31	0	0.00	2	98.10	99.50	-2	810	-0.25%
2020/01/30	5	104.00	8	103.25	103.00	-3	846	-0.35%
2020/01/20	0	0.00	5	114.00	114.00	-5	951	-0.53%
2020/01/17	0	0.00	3	114.83	114.50	-3	1,065	-0.28%
2020/01/16	2	115.00	0	0.00	115.00	2	1,080	0.19%
2020/01/14	1	115.50	15	115.67	116.00	-14	1,195	-1.17%
2020/01/13	11	114.00	13	114.27	114.50	-2	1,211	-0.17%
2020/01/09	11	112.50	11	112.00	112.50	0	1,228	0.00%
2020/01/08	12	112.54	11	111.00	111.00	1	1,268	0.08%
2020/01/07	16	111.88	21	111.21	112.50	-5	1,278	-0.39%
2020/01/06	0	0.00	5	114.00	114.00	-5	1,283	-0.39%
2020/01/03	11	116.00	34	116.78	116.00	-23	1,292	-1.78%
2020/01/02	200	120.23	19	120.11	119.50	181	1,349	13.41%	大買/鉅額交易
2019/12/31	109	120.83	26	119.85	119.50	83	1,348	6.15%	大買/
2019/12/30	11	118.50	27	117.31	118.50	-16	1,343	-1.19%
2019/12/27	31	118.42	6	118.50	118.00	25	1,332	1.88%
2019/12/26	6	116.00	0	0.00	116.00	6	1,339	0.45%
2019/12/25	21	114.52	11	116.50	116.50	10	1,340	0.75%
2019/12/24	11	113.50	11	115.50	113.50	0	1,354	0.00%
2019/12/23	11	116.50	12	115.54	115.50	-1	1,351	-0.07%
2019/12/20	12	115.50	11	115.00	115.50	1	1,359	0.07%
2019/12/18	1	114.50	5	115.00	114.00	-4	1,361	-0.29%
2019/12/17	2	112.75	3	111.83	112.50	-1	1,374	-0.07%
2019/12/16	17	109.71	13	110.38	111.00	4	1,509	0.27%
2019/12/13	11	106.50	20	107.30	106.50	-9	1,520	-0.59%
2019/12/12	16	108.50	17	110.00	108.50	-1	1,517	-0.07%
2019/12/11	11	110.50	11	110.00	110.50	0	1,519	0.00%
2019/12/09	0	0.00	23	111.39	111.50	-23	1,535	-1.50%
2019/12/06	30	117.23	5	115.60	115.00	25	1,541	1.62%
2019/12/05	16	112.44	11	112.00	112.00	5	1,582	0.32%
2019/12/04	0	0.00	7	109.57	110.00	-7	1,593	-0.44%
2019/12/03	3	112.00	0	0.00	111.00	3	1,601	0.19%
2019/12/02	11	112.00	25	111.16	112.00	-14	1,606	-0.87%
2019/11/29	14	112.68	15	113.47	112.50	-1	1,609	-0.06%
2019/11/28	0	0.00	6	114.08	114.50	-6	1,610	-0.37%
2019/11/27	23	114.02	22	113.25	114.50	1	1,612	0.06%
2019/11/26	2	113.00	2	113.75	113.00	0	1,637	0.00%
2019/11/25	3	112.00	0	0.00	112.50	3	1,684	0.18%
2019/11/22	12	112.04	14	112.61	112.00	-2	1,706	-0.12%
2019/11/21	1	113.50	0	0.00	113.50	1	1,717	0.06%
2019/11/20	11	113.00	21	112.48	113.00	-10	1,728	-0.58%
2019/11/19	11	114.50	11	114.50	114.50	0	1,769	0.00%
2019/11/18	11	115.50	12	115.13	115.50	-1	1,806	-0.06%
2019/11/15	0	0.00	4	117.00	116.00	-4	1,853	-0.22%
2019/11/14	0	0.00	4	115.50	115.00	-4	1,878	-0.21%
2019/11/13	0	0.00	8	115.63	115.00	-8	1,895	-0.42%
2019/11/12	13	114.50	22	114.61	115.00	-9	1,895	-0.47%
2019/11/11	15	111.07	42	111.87	111.00	-27	1,894	-1.43%
2019/11/08	17	114.94	18	114.14	115.00	-1	1,884	-0.05%
2019/11/07	34	115.01	33	115.48	114.00	1	1,883	0.05%
2019/11/06	19	125.66	16	126.47	125.50	3	1,821	0.16%
2019/11/05	15	126.60	17	125.79	126.50	-2	1,824	-0.11%
2019/11/04	26	126.58	17	126.41	126.00	9	1,836	0.49%
2019/11/01	14	126.50	13	127.00	127.00	1	1,835	0.05%
2019/10/31	11	124.50	30	125.72	124.50	-19	1,842	-1.03%
2019/10/30	24	127.81	14	126.68	126.50	10	1,831	0.55%
2019/10/29	31	126.65	34	125.51	125.00	-3	1,820	-0.16%
2019/10/28	26	128.48	91	132.57	127.50	-65	1,806	-3.60%
2019/10/25	150	128.86	22	128.61	129.50	128	1,704	7.51%	大買/鉅額交易
2019/10/24	19	124.61	12	125.50	125.50	7	1,601	0.44%
2019/10/23	29	125.50	15	124.37	124.00	14	1,653	0.85%
2019/10/22	6	125.50	18	125.39	124.50	-12	1,614	-0.74%
2019/10/21	13	122.50	16	124.03	124.50	-3	1,574	-0.19%
2019/10/18	17	121.09	12	121.46	121.00	5	1,569	0.32%
2019/10/17	0	0.00	1	121.00	122.00	-1	1,569	-0.06%
2019/10/16	5	122.10	5	122.90	121.00	0	1,575	0.00%
2019/10/15	12	120.17	11	120.00	120.00	1	1,545	0.06%
2019/10/14	24	121.50	13	120.65	122.00	11	1,599	0.69%
2019/10/09	18	119.83	23	119.30	120.00	-5	1,598	-0.31%
2019/10/08	18	122.22	41	124.33	121.50	-23	1,606	-1.43%
2019/10/07	11	121.00	16	121.03	121.00	-5	1,564	-0.32%
2019/10/04	42	121.27	7	123.64	121.50	35	1,578	2.22%
2019/10/03	1	118.50	1	118.50	120.00	0	1,558	0.00%
2019/10/02	14	121.54	31	120.50	120.00	-17	1,627	-1.04%
2019/10/01	22	117.70	13	119.73	120.00	9	1,631	0.55%
2019/09/27	2	115.50	7	114.79	115.50	-5	1,641	-0.30%
2019/09/26	9	118.72	9	118.50	118.50	0	1,649	0.00%
2019/09/25	13	119.00	8	118.00	119.00	5	1,718	0.29%
2019/09/24	21	120.69	10	120.10	120.50	11	1,738	0.63%
2019/09/23	2	121.00	2	121.25	121.00	0	1,723	0.00%
2019/09/20	13	122.42	82	122.71	121.50	-69	1,722	-4.00%
2019/09/19	80	125.76	42	126.29	123.00	38	1,692	2.24%
2019/09/18	15	121.70	26	120.83	122.00	-11	1,547	-0.71%
2019/09/17	10	118.80	12	119.08	120.00	-2	1,571	-0.13%
2019/09/16	9	117.89	8	118.50	118.00	1	1,576	0.06%
2019/09/12	12	120.46	9	120.06	120.50	3	1,578	0.19%
2019/09/11	11	120.05	1	121.00	121.00	10	1,580	0.63%
2019/09/10	1	121.50	7	122.00	120.50	-6	1,598	-0.38%
2019/09/09	30	123.48	137	122.35	123.50	-107	1,575	-6.79%	大賣/鉅額交易
2019/09/06	9	119.94	9	118.50	118.50	0	1,499	0.00%
2019/09/04	20	117.58	8	119.00	119.00	12	1,479	0.81%
2019/09/03	11	117.14	11	116.64	117.00	0	1,479	0.00%
2019/09/02	5	117.50	0	0.00	117.00	5	1,489	0.34%
2019/08/30	8	116.50	9	117.39	116.50	-1	1,483	-0.07%
2019/08/29	19	117.39	15	117.63	117.00	4	1,473	0.27%
2019/08/28	13	121.08	1	121.00	121.00	12	1,445	0.83%
2019/08/27	8	119.00	13	119.58	119.00	-5	1,403	-0.36%
2019/08/26	13	115.69	9	115.56	115.50	4	1,384	0.29%
2019/08/23	1	121.00	5	119.70	119.50	-4	1,370	-0.29%
2019/08/22	9	120.56	8	120.00	120.00	1	1,358	0.07%
2019/08/21	13	121.88	18	121.69	123.00	-5	1,317	-0.38%
2019/08/20	14	120.68	11	118.95	118.50	3	1,287	0.23%
2019/08/19	17	118.53	15	118.37	117.50	2	1,240	0.16%
2019/08/16	24	115.13	21	114.19	116.00	3	1,215	0.25%
2019/08/15	6	111.08	38	110.20	112.00	-32	1,202	-2.66%
2019/08/14	2	114.50	2	113.25	113.00	0	1,206	0.00%
2019/08/13	2	113.00	14	113.25	112.00	-12	1,212	-0.99%
2019/08/12	1	113.50	5	114.40	114.50	-4	1,269	-0.32%
2019/08/08	0	0.00	3	112.67	113.00	-3	1,280	-0.23%
2019/08/07	1	111.50	4	112.00	110.50	-3	1,275	-0.24%
2019/08/06	24	114.25	2	109.25	114.00	22	1,272	1.73%
2019/08/05	4	113.75	0	0.00	114.00	4	1,259	0.32%
2019/08/02	0	0.00	11	116.09	116.50	-11	1,254	-0.88%
2019/08/01	2	119.50	2	120.00	120.50	0	1,251	0.00%
2019/07/31	5	119.20	0	0.00	120.50	5	1,252	0.40%
2019/07/30	5	122.50	1	117.50	118.00	4	1,253	0.32%
2019/07/29	0	0.00	2	123.00	122.50	-2	1,267	-0.16%
2019/07/26	5	123.90	11	123.91	124.50	-6	1,275	-0.47%
2019/07/25	37	126.38	5	127.00	125.50	32	1,301	2.46%
2019/07/24	25	121.54	16	121.28	121.50	9	1,237	0.73%
2019/07/23	10	119.00	0	0.00	117.50	10	1,217	0.82%
2019/07/22	0	0.00	5	119.00	119.50	-5	1,213	-0.41%
2019/07/19	1	118.00	20	118.00	119.50	-19	1,203	-1.58%
2019/07/17	0	0.00	7	118.71	120.50	-7	1,182	-0.59%
2019/07/16	132	123.55	118	124.43	120.50	14	1,171	1.20%	大買/大賣/
2019/07/15	11	117.23	11	118.95	119.50	0	1,105	0.00%
2019/07/12	5	116.00	1	117.00	118.50	4	1,099	0.36%
2019/07/11	6	118.17	15	119.57	119.00	-9	1,087	-0.83%
2019/07/10	10	118.25	6	116.75	118.50	4	1,065	0.38%
2019/07/09	0	0.00	2	115.25	115.50	-2	1,039	-0.19%
2019/07/08	12	116.63	4	119.00	114.50	8	1,025	0.78%
2019/07/05	8	115.13	0	0.00	116.50	8	958	0.83%
2019/07/04	11	112.41	3	112.50	112.50	8	931	0.86%
2019/07/03	2	111.75	2	111.75	112.00	0	909	0.00%
2019/07/02	12	112.83	7	111.00	112.50	5	895	0.56%
2019/07/01	7	106.50	2	106.25	107.00	5	831	0.60%
2019/06/28	2	103.75	1	102.50	102.50	1	813	0.12%
2019/06/27	4	105.50	0	0.00	103.00	4	817	0.49%
2019/06/26	0	0.00	1	104.50	104.50	-1	811	-0.12%
2019/06/25	1	104.00	0	0.00	103.50	1	811	0.12%
2019/06/24	19	105.63	1	105.50	106.00	18	803	2.24%
2019/06/21	1	103.00	1	105.00	102.00	0	762	0.00%
2019/06/20	0	104.00	0	0.00	104.00	0	759	0.00%
2019/06/19	2	103.25	1	103.00	103.00	1	756	0.13%
2019/06/18	0	0.00	20	103.00	102.00	-20	765	-2.61%
2019/06/12	0	0.00	1	101.00	100.50	-1	802	-0.12%
2019/06/10	1	101.00	1	100.50	100.50	0	852	0.00%
2019/06/06	3	95.43	0	0.00	95.80	3	865	0.35%
2019/06/05	9	96.04	0	0.00	96.00	9	893	1.01%
2019/06/04	1	97.10	3	97.00	96.40	-2	909	-0.22%
2019/05/30	0	0.00	3	98.40	97.00	-3	930	-0.32%
2019/05/28	6	95.82	5	94.64	96.00	1	962	0.10%
2019/05/24	3	99.30	0	0.00	99.30	3	1,002	0.30%
2019/05/23	4	100.00	4	100.50	99.80	0	1,016	0.00%
2019/05/22	3	101.67	2	102.00	101.00	1	1,024	0.10%
2019/05/20	5	102.00	1	101.00	100.50	4	1,065	0.38%
2019/05/17	4	106.38	9	107.89	104.00	-5	1,066	-0.47%
2019/05/16	1	104.00	1	105.00	103.00	0	1,025	0.00%
2019/05/15	1	102.00	0	0.00	102.00	1	1,080	0.09%
2019/05/14	2	95.25	2	96.80	102.00	0	1,107	0.00%
2019/05/10	12	100.75	4	100.63	100.50	8	1,145	0.70%
2019/05/09	3	101.00	3	102.50	100.00	0	1,151	0.00%
2019/05/08	5	103.30	3	103.33	104.50	2	1,159	0.17%
2019/05/07	4	104.63	0	0.00	105.00	4	1,181	0.34%
2019/05/06	4	104.63	21	105.12	103.00	-17	1,204	-1.41%
2019/05/03	1	102.00	1	103.50	103.50	0	1,193	0.00%
2019/05/02	2	104.00	0	0.00	103.00	2	1,263	0.16%
2019/04/29	1	96.70	0	0.00	95.60	1	1,406	0.07%
2019/04/22	0	0.00	1	102.00	101.50	-1	1,704	-0.06%
2019/04/18	2	101.50	1	103.00	100.00	1	1,725	0.06%
2019/04/17	3	104.50	1	102.50	102.50	2	1,744	0.11%
2019/04/16	32	101.22	22	100.73	102.50	10	1,773	0.56%
2019/04/15	0	0.00	3	100.00	100.50	-3	1,794	-0.17%
2019/04/12	7	100.07	7	100.64	100.00	0	1,837	0.00%
2019/04/09	0	0.00	1	106.50	105.50	-1	1,903	-0.05%
2019/04/08	1	104.50	2	104.50	104.50	-1	1,934	-0.05%
2019/04/03	2	104.50	2	103.00	104.50	0	1,951	0.00%
2019/04/02	3	101.50	0	0.00	101.50	3	1,961	0.15%
2019/04/01	0	0.00	1	103.00	102.00	-1	1,965	-0.05%
2019/03/27	114	104.88	4	104.50	104.50	110	2,064	5.33%	大買/鉅額交易
2019/03/25	0	0.00	20	102.78	103.00	-20	2,120	-0.94%
2019/03/22	0	0.00	114	106.89	106.50	-114	2,144	-5.32%	大賣/鉅額交易
2019/03/21	2	107.00	0	0.00	107.00	2	2,163	0.09%
2019/03/19	1	105.50	2	106.00	105.50	-1	2,288	-0.04%
2019/03/18	10	104.55	5	103.70	104.50	5	2,326	0.21%
2019/03/15	0	0.00	15	107.73	107.50	-15	2,363	-0.63%
2019/03/14	5	107.00	110	104.43	103.50	-105	2,416	-4.35%	大賣/鉅額交易
2019/03/13	5	105.50	5	109.50	105.50	0	2,438	0.00%
2019/03/12	11	108.18	0	0.00	108.00	11	2,501	0.44%
2019/03/11	5	112.50	27	112.81	112.50	-22	2,507	-0.88%
2019/03/07	1	123.00	1	122.00	119.50	0	2,581	0.00%
2019/03/05	1	120.00	1	121.50	120.50	0	2,653	0.00%
2019/03/04	5	123.10	4	123.00	123.00	1	2,675	0.04%
2019/02/26	4	120.50	4	122.50	120.50	0	2,677	0.00%
2019/02/25	0	0.00	2	124.50	122.00	-2	2,694	-0.07%
2019/02/22	2	121.75	0	0.00	120.00	2	2,673	0.07%
2019/02/19	14	123.32	13	125.88	122.00	1	2,684	0.04%
2019/02/18	0	0.00	7	122.14	122.50	-7	2,659	-0.26%
2019/02/15	5	119.00	0	0.00	119.00	5	2,648	0.19%
2019/02/14	17	125.03	9	124.56	122.50	8	2,633	0.30%
2019/02/13	2	124.00	4	121.00	121.00	-2	2,572	-0.08%
2019/02/12	3	123.00	12	122.00	122.00	-9	2,546	-0.35%
2019/02/11	0	0.00	9	117.06	121.50	-9	2,537	-0.35%
2019/01/29	0	0.00	44	116.05	116.00	-44	2,561	-1.72%
2019/01/28	9	121.67	42	120.88	119.00	-33	2,548	-1.29%
2019/01/25	57	122.21	16	123.06	121.00	41	2,541	1.61%
2019/01/24	20	119.98	20	121.38	120.00	0	2,530	0.00%
2019/01/23	3	123.17	35	124.23	121.50	-32	2,523	-1.27%
2019/01/22	326	120.89	19	121.34	122.00	307	2,447	12.54%	大買/鉅額交易
2019/01/21	2	121.75	7	121.86	123.00	-5	2,398	-0.21%
2019/01/18	40	115.98	7	111.21	116.00	33	2,287	1.44%
2019/01/16	18	114.36	10	114.35	111.50	8	2,183	0.37%
2019/01/15	17	112.24	17	112.26	113.00	0	2,081	0.00%
2019/01/14	0	0.00	29	103.00	103.00	-29	2,027	-1.43%
2019/01/11	4	107.50	4	109.00	106.00	0	2,039	0.00%
2019/01/09	4	109.00	4	107.50	110.00	0	2,057	0.00%
2019/01/08	3	108.00	1	109.00	108.00	2	2,061	0.10%
2019/01/07	0	0.00	1	107.00	106.50	-1	2,039	-0.05%
2019/01/04	34	104.91	13	100.44	106.50	21	2,047	1.03%
2019/01/03	1	105.00	1	102.00	101.50	0	2,005	0.00%
2019/01/02	1	105.50	6	105.00	105.50	-5	2,023	-0.25%
2018/12/28	39	106.56	41	107.28	105.00	-2	2,026	-0.10%
2018/12/27	23	102.63	3	102.50	103.50	20	1,993	1.00%
2018/12/26	5	106.60	23	106.48	100.00	-18	1,981	-0.91%
2018/12/25	10	104.00	0	0.00	104.00	10	1,962	0.51%
2018/12/24	0	0.00	165	110.15	110.00	-165	1,966	-8.39%	大賣/鉅額交易
2018/12/22	0	0.00	1	112.50	113.00	-1	1,959	-0.05%
2018/12/21	45	110.49	4	110.88	115.50	41	1,976	2.07%
2018/12/20	7	110.21	1	114.50	109.00	6	1,969	0.30%
2018/12/19	5	116.50	0	0.00	117.00	5	1,984	0.25%
2018/12/18	1	123.00	0	0.00	119.00	1	1,981	0.05%
2018/12/17	3	127.50	13	126.00	125.50	-10	1,959	-0.51%
2018/12/14	88	125.73	1	125.50	126.00	87	1,932	4.50%
2018/12/13	2	128.50	1	127.00	127.00	1	1,913	0.05%
2018/12/12	13	129.92	7	130.64	128.00	6	1,841	0.33%
2018/12/11	21	121.10	0	0.00	120.50	21	1,772	1.18%
2018/12/10	21	119.10	2	117.00	119.50	19	1,738	1.09%
2018/12/07	6	115.25	11	117.73	117.00	-5	1,690	-0.30%
2018/12/06	9	114.39	81	120.12	109.50	-72	1,628	-4.42%
2018/12/05	2	129.50	203	126.83	121.50	-201	1,587	-12.66%	大賣/鉅額交易
2018/12/04	55	129.14	0.1	127.00	127.00	55	1,507	3.64%
2018/12/03	36	130.22	9	133.00	134.50	27	1,483	1.82%
2018/11/30	3.1	123.37	71	123.65	125.00	-68	1,424	-4.77%
2018/11/29	9	118.22	6	117.08	116.00	3	1,371	0.22%
2018/11/28	11	112.36	0	0.00	117.00	11	1,336	0.82%
2018/11/27	304	104.73	0	0.00	107.00	304	1,293	23.50%	大買/鉅額交易
2018/11/26	32	94.45	7	94.27	97.50	25	1,283	1.95%
2018/11/23	5	91.48	2	89.90	89.70	3	1,283	0.23%
2018/11/22	4	91.00	10	95.66	91.00	-6	1,322	-0.45%
2018/11/21	1	91.50	0	0.00	93.80	1	1,317	0.08%
2018/11/20	1	92.50	0	0.00	92.00	1	1,333	0.08%
2018/11/16	0	0.00	7	86.30	85.10	-7	1,324	-0.53%
2018/11/15	12	85.65	9	86.16	85.30	3	1,334	0.22%
2018/11/14	9	84.44	4	86.10	84.00	5	1,321	0.38%
2018/11/13	0	0.00	2	83.75	86.00	-2	1,331	-0.15%
2018/11/12	7	86.50	5	86.94	85.60	2	1,356	0.15%
2018/11/08	21	85.83	7	85.76	85.70	14	1,389	1.01%
2018/11/07	124	84.64	19	84.03	84.80	105	1,395	7.52%	大買/鉅額交易
2018/11/06	18	82.61	0	0.00	80.00	18	1,408	1.28%
2018/11/02	4	82.90	0	0.00	79.20	4	1,455	0.27%
2018/11/01	2	79.95	4	81.55	81.10	-2	1,488	-0.13%
2018/10/31	41	78.50	0	0.00	78.50	41	1,548	2.65%
2018/10/30	121	71.00	1	72.50	72.50	120	1,533	7.82%	大買/鉅額交易
2018/10/29	1	71.60	3	71.60	70.80	-2	1,553	-0.13%
2018/10/26	5	70.34	5	70.42	69.90	0	1,610	0.00%
2018/10/25	1	70.40	1	70.80	70.00	0	1,681	0.00%
2018/10/19	1	73.20	10	74.11	79.50	-9	1,855	-0.49%
2018/10/17	2	83.65	0	0.00	81.00	2	1,876	0.11%
2018/10/15	0	0.00	9	85.86	84.50	-9	1,872	-0.48%
2018/10/12	2	86.90	3	88.00	87.00	-1	1,874	-0.05%
2018/10/11	6	88.20	20	88.20	88.20	-14	1,872	-0.75%
2018/10/09	13	100.61	26	107.83	98.00	-13	1,915	-0.68%
2018/10/08	2	107.75	2	108.25	107.00	0	1,976	0.00%
2018/10/05	15	111.50	5	113.20	108.00	10	1,984	0.50%
2018/10/04	11	120.00	10	120.50	119.50	1	1,983	0.05%
2018/10/03	9	118.78	1	118.00	118.00	8	1,988	0.40%
2018/10/02	3	121.00	3	124.00	120.00	0	1,998	0.00%
2018/10/01	10	117.60	2	119.75	121.50	8	1,992	0.40%
2018/09/28	14	119.21	33	119.41	116.00	-19	2,023	-0.94%
2018/09/27	21	122.21	6	122.25	118.00	15	2,042	0.73%
2018/09/26	10	118.75	7	118.79	117.50	3	2,021	0.15%
2018/09/25	16	108.13	19	114.50	117.50	-3	2,048	-0.15%
2018/09/21	14	105.54	16	102.38	107.00	-2	2,065	-0.10%
2018/09/20	6	100.67	1	100.50	101.00	5	2,087	0.24%
2018/09/17	0	0.00	2	107.50	107.00	-2	2,192	-0.09%
2018/09/14	0	0.00	5	106.00	109.00	-5	2,212	-0.23%
2018/09/12	8	101.25	5	101.60	101.00	3	2,275	0.13%
2018/09/11	2	106.00	3	108.00	106.50	-1	2,320	-0.04%
2018/09/10	9	106.22	20	109.78	105.00	-11	2,357	-0.47%
2018/09/07	6	116.83	1	120.50	115.00	5	2,380	0.21%
2018/09/06	10	121.25	1	121.00	121.00	9	2,396	0.38%
2018/09/04	0	0.00	1	122.00	124.50	-1	2,447	-0.04%
2018/09/03	11	122.32	9	121.89	120.00	2	2,476	0.08%
2018/08/31	21	128.00	0	0.00	130.00	21	2,487	0.84%
2018/08/30	118	125.20	5	128.00	129.00	113	2,494	4.53%	大買/鉅額交易
2018/08/29	238	123.95	6	124.75	124.50	232	2,486	9.33%	大買/鉅額交易
2018/08/28	102	120.53	1	118.00	118.00	101	2,459	4.11%	大買/鉅額交易
2018/08/27	5	119.30	7	120.36	121.50	-2	2,459	-0.08%
2018/08/24	15	119.93	17	122.50	117.50	-2	2,452	-0.08%
2018/08/23	1	130.00	1	128.00	128.00	0	2,539	0.00%
2018/08/21	1	131.00	0	0.00	131.50	1	2,724	0.04%
2018/08/20	11	128.86	0	0.00	130.00	11	2,783	0.40%
2018/08/17	2	136.50	1	130.00	130.00	1	2,808	0.04%
2018/08/14	0	0.00	44	134.99	132.00	-44	2,817	-1.56%
2018/08/13	5	128.00	47	129.62	136.00	-42	2,788	-1.51%
2018/08/10	17	139.91	17	143.44	137.50	0	2,747	0.00%
2018/08/09	9	153.00	0	0.00	152.50	9	2,687	0.33%
2018/08/08	273	154.81	11	155.00	157.00	262	2,663	9.84%	大買/鉅額交易
2018/08/07	25	158.00	25	158.14	152.00	0	2,612	0.00%
2018/08/06	1	149.50	3	147.50	148.00	-2	2,529	-0.08%
2018/08/03	1	147.00	18	146.50	149.00	-17	2,532	-0.67%
2018/08/02	2	154.50	22	151.23	147.00	-20	2,506	-0.80%
2018/08/01	54	153.31	5	152.40	151.00	49	2,446	2.00%
2018/07/31	34	148.56	0	0.00	144.50	34	2,366	1.44%
2018/07/30	1	141.00	23	141.33	147.50	-22	2,317	-0.95%
2018/07/27	6	145.75	7	149.50	143.00	-1	2,275	-0.04%
2018/07/26	0	0.00	9	138.94	142.00	-9	2,205	-0.41%
2018/07/25	0	0.00	2	136.00	134.50	-2	2,155	-0.09%
2018/07/24	1	138.00	6	136.58	135.00	-5	2,150	-0.23%
2018/07/23	1	127.50	60	127.80	132.00	-59	2,104	-2.80%
2018/07/20	14	128.25	8	129.50	131.00	6	2,083	0.29%
2018/07/19	0	0.00	5	134.20	134.50	-5	2,057	-0.24%
2018/07/18	0	0.00	3	138.00	136.00	-3	2,046	-0.15%
2018/07/17	7	143.21	15	147.00	141.00	-8	2,027	-0.39%
2018/07/16	35	151.53	6	152.83	149.50	29	2,011	1.44%
2018/07/13	0	0.00	2	142.50	139.50	-2	1,953	-0.10%
2018/07/12	17	137.21	5	137.00	139.00	12	1,930	0.62%
2018/07/11	0	0.00	5	137.50	132.50	-5	1,911	-0.26%
2018/07/10	1	133.00	1	134.00	134.00	0	1,887	0.00%
2018/07/09	4	131.25	26	128.85	128.50	-22	1,867	-1.18%
2018/07/06	19	131.76	0	0.00	133.50	19	1,849	1.03%
2018/07/05	5	131.00	0	0.00	128.00	5	1,811	0.28%
2018/07/04	3	141.50	0	0.00	141.50	3	1,773	0.17%
2018/07/03	19	145.24	5	145.40	144.00	14	1,749	0.80%
2018/07/02	7	134.14	7	141.00	139.00	0	1,665	0.00%
2018/06/29	1	138.50	4	140.00	131.50	-3	1,622	-0.18%
2018/06/26	23	132.43	44	129.89	134.50	-21	1,513	-1.39%
2018/06/25	2	124.00	13	127.27	124.00	-11	1,471	-0.75%
2018/06/22	10	135.55	70	137.36	134.00	-60	1,445	-4.15%
2018/06/21	4	142.88	2	140.00	143.00	2	1,414	0.14%
2018/06/20	3	131.17	2	133.50	130.00	1	1,368	0.07%
2018/06/19	2	141.00	48	142.66	139.00	-46	1,330	-3.46%
2018/06/15	19	155.61	95	153.00	154.00	-76	1,312	-5.79%
2018/06/14	34	155.00	6	158.33	161.00	28	1,277	2.19%
2018/06/13	6	149.17	1	150.00	152.00	5	1,256	0.40%
2018/06/12	8	160.69	31	163.90	158.00	-23	1,249	-1.84%
2018/06/11	8	158.69	0	0.00	161.50	8	1,231	0.65%
2018/06/08	7	144.21	10	136.95	147.00	-3	1,208	-0.25%
2018/06/07	5	137.00	7	130.64	136.50	-2	1,184	-0.17%
2018/06/06	35	132.50	29	129.50	135.50	6	1,170	0.51%
2018/06/05	9	129.50	1	125.50	128.50	8	1,168	0.68%
2018/06/04	6	134.83	9	133.06	134.00	-3	1,162	-0.26%
2018/06/01	42	128.17	3	126.83	134.00	39	1,166	3.34%
2018/05/31	18	135.44	13	135.77	126.50	5	1,148	0.44%
2018/05/30	15	126.43	23	126.78	129.50	-8	1,041	-0.77%
2018/05/29	522	117.98	227	117.95	118.00	295	946	31.15%	大買/大賣/鉅額交易
2018/05/28	46	104.13	4	103.63	107.50	42	870	4.83%
2018/05/25	64	98.18	9	99.87	97.80	55	844	6.51%
2018/05/24	25	97.22	3	95.77	99.90	22	841	2.61%
2018/05/23	26	88.81	1	88.50	91.00	25	818	3.05%
2018/05/21	6	85.02	0	0.00	84.80	6	865	0.69%
2018/05/15	0	0.00	1	87.90	86.70	-1	915	-0.11%
2018/05/14	2	86.70	0	0.00	86.80	2	946	0.21%
2018/05/11	7	90.11	1	90.70	86.50	6	957	0.63%
2018/05/10	1	84.60	3	84.87	88.00	-2	958	-0.21%
2018/05/09	1	83.80	1	83.90	84.00	0	978	0.00%
2018/05/08	4	86.93	0	0.00	86.00	4	1,006	0.40%
2018/05/04	0	0.00	1	83.60	82.00	-1	1,070	-0.09%
2018/04/30	0	0.00	1	90.40	88.00	-1	1,173	-0.09%
2018/04/26	2	92.30	0	0.00	89.40	2	1,238	0.16%
2018/04/20	4	102.38	2	103.25	99.70	2	1,201	0.17%
2018/04/19	0	0.00	1	101.00	102.00	-1	1,170	-0.09%
2018/04/03	0	0.00	7	95.56	95.40	-7	1,097	-0.64%
2018/03/30	0	0.00	1	100.50	97.80	-1	1,097	-0.09%
2018/03/27	0	0.00	2	101.50	101.00	-2	1,084	-0.18%
2018/03/26	0	0.00	4	102.63	103.00	-4	1,077	-0.37%
2018/03/23	4	99.20	25	99.00	101.00	-21	1,073	-1.96%
2018/03/22	3	107.00	2	104.50	104.50	1	1,063	0.09%
2018/03/21	3	101.50	2	101.00	106.00	1	1,039	0.10%
2018/03/16	1	100.50	0	0.00	100.50	1	1,000	0.10%
2018/02/23	0	0.00	2	113.00	114.00	-2	717	-0.28%
2018/02/01	0	0.00	1	95.10	90.20	-1	452	-0.22%