原相 (3227)-中國信託券商分點個股進出

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

原相

(3227)

可現股當沖

股價
153.0
漲跌
▼5.0
漲幅
-3.16%
成交量
1,005張
產業
上櫃半導體類股
1022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

原相 (3227)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	3.1	153.53	11	154.23	153.00	-7.9	2,094	-0.38%
2024/05/03	0	0.00	4.2	158.50	158.00	-4.2	2,091	-0.20%
2024/05/02	60	156.36	7	155.36	156.50	53	2,087	2.54%
2024/04/29	1.1	156.50	0	0.00	156.50	1.1	2,141	0.05%
2024/04/26	30.1	153.16	30.6	155.61	157.00	-0.5	2,227	-0.02%
2024/04/25	0	0.00	1.3	151.00	151.00	-1.3	2,253	-0.06%
2024/04/24	2	151.50	1	150.00	152.50	1	2,261	0.04%
2024/04/23	0	0.00	0.5	147.50	148.50	-0.5	2,280	-0.02%
2024/04/22	1	144.50	8	141.88	141.00	-7	2,322	-0.30%
2024/04/19	5.2	145.98	10	146.73	146.00	-4.8	2,330	-0.21%
2024/04/18	0.1	150.50	3.2	150.03	150.50	-3.1	2,336	-0.13%
2024/04/17	0	149.00	0	0.00	150.50	0	2,363	0.00%
2024/04/16	2.1	148.29	2	148.25	146.50	0.1	2,361	0.01%
2024/04/15	0.2	155.50	1.3	155.38	154.50	-1.2	2,352	-0.05%
2024/04/12	0.6	160.00	1.5	160.66	159.50	-0.9	2,336	-0.04%
2024/04/11	3	160.00	1.2	160.00	160.00	1.8	2,326	0.08%
2024/04/10	7	159.14	0.1	158.50	158.50	6.9	2,317	0.30%
2024/04/09	5	157.00	7	155.50	155.50	-2	2,303	-0.09%
2024/04/08	1	155.00	1	155.00	155.00	0	2,304	0.00%
2024/04/03	1.1	155.50	3	155.00	156.50	-2	2,301	-0.08%
2024/04/02	1	156.50	3.3	156.35	156.00	-2.3	2,315	-0.10%
2024/04/01	60.1	156.88	10	157.00	156.50	50.1	2,337	2.14%
2024/03/29	10.1	155.00	2.3	154.56	155.50	7.9	2,342	0.34%
2024/03/28	2.5	155.88	0.2	158.00	154.00	2.3	2,339	0.10%
2024/03/27	5.1	158.51	1.2	158.57	159.00	4	2,327	0.17%
2024/03/26	0.6	161.15	3	159.17	158.50	-2.4	2,334	-0.10%
2024/03/25	3	163.33	0.1	163.00	162.00	2.9	2,331	0.12%
2024/03/22	2.1	158.86	20.2	158.88	159.50	-18.1	2,313	-0.78%
2024/03/21	24.7	163.25	18.4	160.83	161.00	6.3	2,302	0.27%
2024/03/20	1.2	153.11	37.7	153.83	153.00	-36.5	2,251	-1.62%
2024/03/19	0.3	154.80	3.5	155.43	155.50	-3.3	2,257	-0.14%
2024/03/18	0	0.00	3.4	154.75	155.50	-3.4	2,285	-0.15%
2024/03/15	0	0.00	1	151.50	151.50	-1	2,329	-0.04%
2024/03/14	0	0.00	13.7	154.13	153.00	-13.7	2,336	-0.59%
2024/03/13	13	156.88	25	159.22	156.00	-12	2,330	-0.51%
2024/03/12	2.1	157.53	0	0.00	158.00	2.1	2,309	0.09%
2024/03/11	0	0.00	0.3	157.69	157.00	-0.3	2,318	-0.01%
2024/03/08	7.1	158.66	6.4	156.59	156.50	0.7	2,334	0.03%
2024/03/07	1.1	167.45	5	164.00	160.50	-3.9	2,319	-0.17%
2024/03/06	3	168.50	66	168.43	167.00	-63	2,296	-2.74%
2024/03/05	1.6	169.69	0.4	172.22	170.00	1.2	2,372	0.05%
2024/03/04	8.2	171.25	10	171.05	169.00	-1.8	2,502	-0.07%
2024/03/01	60.5	170.79	20	169.41	169.00	40.5	2,501	1.62%
2024/02/29	3.9	172.16	1	171.99	171.00	2.9	2,525	0.11%
2024/02/27	49.5	179.38	22.7	174.56	173.50	26.8	2,556	1.05%
2024/02/26	99.1	176.28	29.8	178.50	179.50	69.3	2,541	2.73%
2024/02/23	4.1	163.12	3.3	163.19	165.00	0.8	2,392	0.03%
2024/02/22	8.6	167.15	8.8	166.69	163.00	-0.2	2,462	-0.01%
2024/02/21	4.1	165.66	7.1	166.37	166.50	-3	2,540	-0.12%
2024/02/20	6.5	165.73	44.6	165.86	164.50	-38.1	2,553	-1.49%
2024/02/19	90.1	163.97	2	164.25	165.50	88.1	2,552	3.45%
2024/02/16	22	164.91	40.4	165.20	165.00	-18.4	2,540	-0.72%
2024/02/15	35.3	159.50	2.1	158.50	160.00	33.2	2,486	1.34%
2024/02/05	7	155.29	26.1	154.50	154.50	-19.1	2,512	-0.76%
2024/02/02	1	158.46	0	158.50	157.00	1	2,547	0.04%
2024/02/01	61	159.34	1.2	159.92	158.50	59.8	2,753	2.17%
2024/01/31	33	160.09	0	0.00	159.50	33	2,887	1.14%
2024/01/30	2.2	159.63	0.5	161.50	161.50	1.7	2,884	0.06%
2024/01/29	0	159.00	1	159.00	158.50	-1	2,877	-0.03%
2024/01/26	1	158.00	0	0.00	157.50	1	2,882	0.03%
2024/01/25	2	159.00	1.2	158.91	156.50	0.8	2,876	0.03%
2024/01/24	4.1	159.61	16	161.34	158.00	-11.9	2,867	-0.42%
2024/01/23	16	162.09	45.3	161.55	163.00	-29.3	2,849	-1.03%
2024/01/22	51	159.75	50.9	161.55	161.50	0.1	2,819	0.00%
2024/01/19	10.2	154.98	10	155.45	155.00	0.2	2,730	0.01%
2024/01/18	0.2	151.00	0	0.00	150.50	0.2	2,701	0.01%
2024/01/17	4	152.87	1	153.00	151.00	3	2,706	0.11%
2024/01/16	35.3	153.87	30	152.50	154.50	5.3	2,692	0.20%
2024/01/15	1.1	147.55	1	150.00	148.50	0.1	2,654	0.00%
2024/01/12	0.1	148.50	0	0.00	148.50	0.1	2,662	0.00%
2024/01/10	6	149.42	5	148.50	148.50	1	2,673	0.04%
2024/01/09	15.2	149.54	0	0.00	149.50	15.2	2,712	0.56%
2024/01/05	0	0.00	34.5	150.25	150.50	-34.5	2,708	-1.27%
2024/01/03	1	151.00	1.2	151.42	151.00	-0.2	2,736	-0.01%
2024/01/02	62	151.74	1.8	150.72	150.50	60.2	2,731	2.20%
2023/12/29	0	0.00	5	152.50	154.00	-5	2,724	-0.18%
2023/12/28	1.2	153.63	0	0.00	153.50	1.2	2,720	0.04%
2023/12/27	37	157.84	5.9	157.27	158.00	31.1	2,705	1.15%
2023/12/26	3.1	153.00	5	154.00	153.00	-1.9	2,683	-0.07%
2023/12/25	4.1	150.66	0	0.00	150.50	4.1	2,675	0.15%
2023/12/22	3	150.50	8	151.25	150.50	-5	2,680	-0.19%
2023/12/21	1	147.50	1	149.00	148.50	0	2,675	0.00%
2023/12/20	0	0.00	0.4	150.50	150.50	-0.4	2,662	-0.02%
2023/12/19	2.2	150.50	0.1	151.00	151.00	2.1	2,651	0.08%
2023/12/18	0.1	155.00	9.8	152.45	152.50	-9.7	2,650	-0.37%
2023/12/15	17.3	156.76	10	153.60	153.50	7.3	2,654	0.27%
2023/12/14	10.1	159.53	7.6	161.37	158.50	2.5	2,635	0.10%
2023/12/13	8	161.63	8	162.13	161.50	0	2,617	0.00%
2023/12/12	9	162.17	3.1	162.49	162.00	5.9	2,590	0.23%
2023/12/08	7	158.50	5.1	158.48	156.00	1.9	2,558	0.07%
2023/12/07	3.1	158.50	0	0.00	157.50	3.1	2,574	0.12%
2023/12/06	0.5	158.39	5.1	156.71	157.00	-4.6	2,585	-0.18%
2023/12/05	1.2	159.33	5.1	159.22	160.00	-3.9	2,587	-0.15%
2023/12/04	1	161.49	26	161.33	160.00	-25	2,576	-0.97%
2023/12/01	56.1	162.05	5.6	161.45	161.00	50.5	2,568	1.97%
2023/11/30	27	163.91	40	164.63	161.50	-13	2,570	-0.51%
2023/11/29	33.1	168.03	23.3	167.21	170.00	9.8	2,494	0.39%
2023/11/28	12	159.71	2.8	159.14	159.50	9.2	2,373	0.39%
2023/11/27	10.1	160.39	19.1	159.73	160.00	-9.1	2,361	-0.38%
2023/11/24	5	164.70	17.8	162.78	162.50	-12.8	2,330	-0.55%
2023/11/23	9.4	164.42	21	164.14	163.50	-11.6	2,295	-0.51%
2023/11/22	20	155.75	32.9	159.57	162.50	-12.9	2,258	-0.57%
2023/11/21	2.1	150.95	32.6	151.71	152.50	-30.5	2,134	-1.43%
2023/11/20	36	148.11	35.5	149.00	148.00	0.5	2,060	0.02%
2023/11/17	13.2	141.86	3	142.00	143.50	10.2	1,900	0.54%
2023/11/16	7.1	139.97	13	140.19	140.00	-5.9	1,851	-0.32%
2023/11/15	12.4	139.63	34.1	138.26	137.50	-21.7	1,809	-1.20%
2023/11/14	18	139.14	9	139.06	140.50	9	1,775	0.51%
2023/11/13	7	139.86	2	137.75	138.00	5	1,744	0.29%
2023/11/10	11	136.64	9	137.94	139.00	2	1,696	0.12%
2023/11/09	99.1	137.95	101.2	138.38	139.00	-2.1	1,655	-0.12%	大賣/
2023/11/08	15.1	137.60	35	137.61	138.00	-19.9	1,450	-1.37%
2023/11/06	0	0.00	1	126.50	127.00	-1	1,329	-0.08%
2023/11/03	1	129.00	3.6	127.68	127.50	-2.6	1,328	-0.20%
2023/11/01	71	130.31	0	0.00	129.50	71	1,334	5.32%
2023/10/31	2	132.50	3	132.00	128.50	-1	1,339	-0.07%
2023/10/30	7.2	131.22	2	130.50	131.50	5.2	1,352	0.38%
2023/10/27	2.4	126.67	1	129.00	126.50	1.4	1,354	0.10%
2023/10/26	0	0.00	0.1	128.85	128.00	-0.1	1,379	-0.01%
2023/10/25	1	132.00	6.6	133.06	133.00	-5.6	1,396	-0.40%
2023/10/24	0	0.00	4	131.50	132.50	-4	1,414	-0.28%
2023/10/23	0.1	131.43	0	0.00	130.00	0.1	1,510	0.00%
2023/10/20	1	134.01	4	134.00	134.50	-3	1,741	-0.17%
2023/10/19	4	132.50	0	0.00	132.50	4	1,770	0.23%
2023/10/18	1	130.50	3.1	132.81	133.00	-2.1	1,775	-0.12%
2023/10/17	36.1	133.12	32.1	131.41	130.00	4	1,798	0.22%
2023/10/16	2	129.00	0	0.00	128.00	2	1,768	0.11%
2023/10/13	2	128.25	4.2	128.35	129.00	-2.2	1,794	-0.12%
2023/10/12	4	124.88	3	127.00	127.50	1	1,816	0.06%
2023/10/11	1	122.50	0	0.00	120.00	1	1,795	0.06%
2023/10/04	1	121.00	0	0.00	121.00	1	1,804	0.06%
2023/10/03	1	123.50	1	123.00	123.50	0	1,801	0.00%
2023/10/02	76.1	123.01	0.1	123.50	123.00	76	1,803	4.22%
2023/09/27	6	119.00	0	0.00	120.50	6	1,801	0.33%
2023/09/25	1	121.50	0	0.00	123.00	1	1,797	0.06%
2023/09/21	39.7	122.00	8.2	121.91	122.00	31.5	1,790	1.76%
2023/09/20	1	123.50	0	0.00	124.00	1	1,784	0.06%
2023/09/19	0.3	127.93	0.1	126.50	125.00	0.2	1,774	0.01%
2023/09/18	2.2	131.36	2	129.50	129.50	0.2	1,756	0.01%
2023/09/15	0	0.00	1.8	130.67	132.00	-1.8	1,741	-0.10%
2023/09/14	1	130.00	11	130.23	130.50	-10	1,728	-0.58%
2023/09/13	6.3	129.85	5	128.00	128.00	1.3	1,710	0.08%
2023/09/12	7	129.64	4.6	129.15	129.50	2.4	1,703	0.14%
2023/09/11	1.1	127.07	2	128.00	129.00	-0.9	1,668	-0.06%
2023/09/08	0	127.50	2.1	128.46	127.00	-2	1,646	-0.12%
2023/09/07	0.2	127.00	7	126.64	127.50	-6.8	1,622	-0.42%
2023/09/06	1	126.00	0	0.00	125.50	1	1,605	0.06%
2023/09/05	4	126.75	1	127.00	126.50	3	1,591	0.19%
2023/09/04	1	123.00	2.5	124.80	125.00	-1.5	1,563	-0.10%
2023/09/01	80.1	125.98	10	125.95	125.50	70.1	1,544	4.54%
2023/08/31	4	123.75	4	124.38	127.50	0	1,511	0.00%
2023/08/30	1	126.50	6	125.50	123.50	-5	1,484	-0.34%
2023/08/29	11.3	127.31	8	123.97	124.00	3.3	1,461	0.23%
2023/08/28	15	124.23	15.1	126.53	125.50	-0.1	1,423	-0.01%
2023/08/25	31.1	121.00	86	120.80	120.00	-55	1,335	-4.12%
2023/08/24	42	119.48	8	118.56	120.00	34	1,296	2.62%
2023/08/23	16	114.47	6	115.42	116.00	10	1,268	0.79%
2023/08/22	1	114.00	0.9	111.00	112.00	0.2	1,262	0.01%
2023/08/21	1	113.00	0	0.00	113.50	1	1,255	0.08%
2023/08/18	6	114.08	5	113.00	113.50	1	1,256	0.08%
2023/08/17	0.2	113.00	0	0.00	113.00	0.2	1,248	0.01%
2023/08/15	1	110.50	0	0.00	110.50	1	1,244	0.08%
2023/08/14	0	0.00	1	109.00	109.00	-1	1,245	-0.08%
2023/08/10	5	113.00	0	0.00	113.00	5	1,225	0.41%
2023/08/09	1	115.00	0	0.00	116.50	1	1,222	0.08%
2023/08/07	4	114.50	0	0.00	114.50	4	1,213	0.33%
2023/08/04	1.1	111.79	0.1	113.05	114.50	1	1,212	0.09%
2023/08/01	82	116.59	0	0.00	115.00	82	1,183	6.93%
2023/07/31	1	117.00	0	0.00	115.50	1	1,165	0.09%
2023/07/28	0	0.00	0.1	118.50	119.00	-0.1	1,134	0.00%
2023/07/27	0	0.00	1	118.50	117.00	-1	1,096	-0.09%
2023/07/26	14	119.82	8.7	120.35	117.00	5.3	1,062	0.49%
2023/07/25	31.2	133.04	20.2	134.61	125.50	11	953	1.16%
2023/07/24	2	122.25	207.1	128.94	129.00	-205.1	701	-29.26%	大賣/鉅額交易
2023/07/21	2	116.00	8	115.63	117.50	-6	645	-0.93%
2023/07/20	3.3	115.55	11	117.73	118.00	-7.7	622	-1.23%
2023/07/19	1	112.00	0.2	111.53	111.50	0.8	553	0.14%
2023/07/18	0.1	112.50	20	110.00	110.00	-19.9	536	-3.70%
2023/07/17	37.3	115.74	6.1	115.72	117.00	31.2	508	6.14%
2023/07/14	5	113.00	0	0.00	113.00	5	468	1.07%
2023/07/12	1.2	109.00	0	0.00	108.00	1.2	447	0.27%
2023/07/07	0	0.00	15	109.00	110.00	-15	465	-3.23%
2023/07/06	15	111.00	15.1	111.50	110.50	-0.1	464	-0.02%
2023/07/03	79	109.47	0.8	108.00	109.00	78.2	462	16.90%
2023/06/30	1	108.50	0	0.00	109.50	1	462	0.22%
2023/06/28	0.1	109.50	1	109.98	108.50	-0.9	466	-0.20%
2023/06/27	1.1	109.00	1	108.00	108.00	0.1	466	0.01%
2023/06/26	0.1	110.00	5	110.00	110.00	-4.9	466	-1.05%
2023/06/20	2.1	113.43	0	0.00	113.00	2.1	472	0.44%
2023/06/19	8	114.56	0	0.00	113.50	8	472	1.69%
2023/06/16	3.1	114.50	3	114.50	114.50	0.1	469	0.02%
2023/06/15	1	112.50	3	112.83	113.00	-2	463	-0.43%
2023/06/14	2	112.50	0.4	112.00	112.00	1.6	463	0.35%
2023/06/13	1.1	111.06	6	112.00	112.00	-4.9	468	-1.05%
2023/06/12	0	0.00	5	112.00	111.50	-5	469	-1.06%
2023/06/09	0.1	111.50	0.1	111.50	111.50	0.1	469	0.01%
2023/06/08	0.3	111.00	0	0.00	111.00	0.3	475	0.06%
2023/06/07	7.3	114.57	0.1	114.50	114.50	7.2	479	1.51%
2023/06/02	1	113.00	1	113.50	113.00	0	519	0.00%
2023/06/01	78	111.58	0	0.00	113.00	78	517	15.06%
2023/05/31	1	110.50	0	0.00	110.00	1	513	0.19%
2023/05/30	0	0.00	3	111.50	111.50	-3	512	-0.59%
2023/05/29	2.6	110.73	1	110.00	111.00	1.6	513	0.31%
2023/05/26	0	0.00	0.5	108.86	108.50	-0.5	508	-0.11%
2023/05/25	2	109.00	0.1	109.00	108.50	1.9	509	0.37%
2023/05/22	11	108.68	1	108.50	109.00	10	519	1.92%
2023/05/19	0	0.00	2.2	106.86	106.50	-2.2	515	-0.43%
2023/05/18	102	107.28	0	0.00	107.50	102	521	19.57%	大買/鉅額交易
2023/05/17	1	106.00	0	0.00	105.50	1	524	0.19%
2023/05/15	1	104.00	2	107.50	103.50	-1	525	-0.19%
2023/05/12	5	107.50	5.8	108.30	108.00	-0.8	517	-0.15%
2023/05/11	1	104.50	1	105.50	105.50	0	502	0.00%
2023/05/09	48	104.57	1	104.00	105.00	47	509	9.23%
2023/05/08	2	103.00	0	0.00	103.00	2	514	0.39%
2023/05/04	50.5	103.39	0	0.00	102.50	50.5	605	8.34%
2023/05/03	2	104.00	0	103.50	104.00	2	643	0.31%
2023/05/02	81	104.72	0	0.00	104.00	81	650	12.46%
2023/04/25	0.4	102.00	1	101.50	101.50	-0.6	648	-0.09%
2023/04/21	0	0.00	4	106.50	105.50	-4	641	-0.62%
2023/04/18	1.5	109.00	0	0.00	109.00	1.5	632	0.23%
2023/04/17	0	0.00	1.7	110.29	110.50	-1.7	634	-0.27%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/12	6	111.50	0	0.00	111.50	6	627	0.96%
2023/04/11	0	0.00	1	110.00	109.50	-1	616	-0.16%
2023/04/10	7	109.50	0	0.00	109.50	7	615	1.14%
2023/04/07	0	0.00	4	110.00	109.50	-4	615	-0.65%
2023/04/06	79	108.28	0	0.00	109.50	79	613	12.89%
2023/03/30	0	0.00	2.6	107.31	107.00	-2.6	607	-0.43%
2023/03/29	1	106.00	0	0.00	106.00	1	606	0.16%
2023/03/28	1	107.00	0	0.00	106.00	1	614	0.16%
2023/03/27	0.3	109.00	0	0.00	108.00	0.3	625	0.05%
2023/03/23	0	0.00	1	108.50	109.00	-1	615	-0.16%
2023/03/22	1	108.50	0	0.00	108.50	1	615	0.16%
2023/03/21	0	0.00	2	108.00	107.50	-2	615	-0.32%
2023/03/17	0	0.00	1	105.50	104.50	-1	612	-0.16%
2023/03/16	7.3	106.57	0	0.00	105.00	7.3	609	1.20%
2023/03/13	0	0.00	7.9	108.19	108.00	-7.9	647	-1.22%
2023/03/10	1	110.50	1.9	111.84	111.00	-0.9	642	-0.14%
2023/03/09	6	116.17	4	115.00	115.00	2	645	0.31%
2023/03/08	12	116.46	11.7	115.74	116.50	0.3	629	0.05%
2023/03/07	1	110.50	7.7	110.65	111.00	-6.7	594	-1.13%
2023/03/06	0	0.00	5.3	110.42	110.50	-5.3	591	-0.90%
2023/03/02	0	0.00	5.2	108.31	108.50	-5.2	598	-0.87%
2023/03/01	78	110.17	1	110.00	110.00	77	598	12.87%
2023/02/22	1.2	107.57	0	0.00	109.50	1.2	592	0.19%
2023/02/21	1	110.00	0	0.00	110.50	1	590	0.17%
2023/02/20	0	0.00	7	110.64	111.50	-7	588	-1.19%
2023/02/17	1	109.50	0	0.00	108.50	1	586	0.17%
2023/02/15	0	0.00	3	107.17	108.00	-3	586	-0.51%
2023/02/14	0	0.00	1	109.49	110.00	-1	580	-0.18%
2023/02/13	1	107.50	1	107.50	108.00	0	585	0.00%
2023/02/10	1	108.50	0	0.00	107.50	1	584	0.17%
2023/02/09	0	0.00	0.7	109.00	110.00	-0.7	578	-0.12%
2023/02/08	2	109.75	6.6	110.89	111.50	-4.6	576	-0.80%
2023/02/07	0	0.00	8.2	109.38	110.50	-8.2	564	-1.45%
2023/02/06	0	0.00	19.8	109.82	110.50	-19.8	560	-3.54%
2023/02/03	2	111.75	2	113.00	113.50	0	553	0.00%
2023/02/02	5.1	112.38	3	112.00	111.50	2.1	529	0.39%
2023/02/01	78	109.27	1	109.50	109.50	77	464	16.56%
2023/01/31	0	0.00	27.8	100.06	99.60	-27.8	424	-6.55%
2023/01/17	2	98.00	0	0.00	97.90	2	414	0.48%
2023/01/16	0	0.00	0.4	98.40	98.50	-0.4	415	-0.10%
2023/01/12	0	99.40	4	98.68	98.20	-4	416	-0.95%
2023/01/11	0	0.00	9.9	99.29	99.80	-9.9	416	-2.38%
2023/01/06	0	0.00	2	99.55	99.80	-2	419	-0.48%
2023/01/05	1	99.90	0	0.00	99.10	1	422	0.24%
2023/01/03	87	97.98	0	0.00	97.50	87	416	20.87%
2022/12/27	0	0.00	0	95.30	95.30	0	410	0.00%
2022/12/26	1	94.90	0	0.00	95.10	1	413	0.24%
2022/12/23	0	0.00	1	94.50	94.60	-1	417	-0.24%
2022/12/20	15	98.26	0	0.00	98.50	15	428	3.50%
2022/12/19	1	101.50	1	102.00	102.00	0	425	0.00%
2022/12/16	30	97.84	4	97.45	97.80	26	411	6.32%
2022/12/14	1	97.90	0	0.00	97.70	1	411	0.24%
2022/12/07	0.3	98.70	0	0.00	96.60	0.3	405	0.07%
2022/12/06	0.2	100.50	0.5	99.50	99.70	-0.3	396	-0.08%
2022/12/05	0.5	103.00	1	100.00	100.50	-0.5	388	-0.13%
2022/12/01	87	96.79	0	0.00	97.70	87	370	23.46%
2022/11/30	0	0.00	4	93.90	94.60	-4	362	-1.10%
2022/11/28	0	0.00	2	91.90	93.80	-2	372	-0.54%
2022/11/25	0	0.00	2	93.20	93.00	-2	374	-0.53%
2022/11/24	2	95.80	1	95.00	95.70	1	375	0.27%
2022/11/22	0	0.00	1	91.70	91.60	-1	362	-0.28%
2022/11/21	1	93.80	2	94.00	93.60	-1	360	-0.28%
2022/11/17	1	92.40	4.2	92.12	93.00	-3.2	356	-0.90%
2022/11/15	2.2	91.32	0.2	91.00	91.50	2	353	0.57%
2022/11/10	0	0.00	5	86.70	87.70	-5	354	-1.41%
2022/11/09	0	0.00	5	87.80	88.10	-5	355	-1.41%
2022/11/08	0	0.00	5	86.00	84.50	-5	358	-1.39%
2022/11/04	1	82.90	5	83.00	83.60	-4	367	-1.09%
2022/11/01	102	82.54	0	0.00	83.00	102	373	27.29%	大買/鉅額交易
2022/10/26	0	0.00	1	78.20	78.20	-1	388	-0.26%
2022/10/25	0	0.00	0	79.40	78.30	0	398	0.00%
2022/10/18	0	0.00	0.4	81.30	81.30	-0.4	414	-0.10%
2022/10/13	5	79.50	0	0.00	79.50	5	431	1.16%
2022/10/12	0	0.00	5	83.56	83.50	-5	432	-1.16%
2022/10/11	0	0.00	2	84.10	84.30	-2	455	-0.44%
2022/10/05	2	89.10	6.8	88.35	87.50	-4.8	493	-0.97%
2022/10/04	2	88.00	0.1	87.50	88.00	1.9	494	0.38%
2022/10/03	95	86.19	0	0.00	86.20	95	496	19.15%
2022/09/29	54.7	84.77	1	82.70	86.10	53.7	507	10.58%
2022/09/28	1	81.70	0	0.00	81.70	1	507	0.20%
2022/09/27	0	0.00	2	86.00	86.60	-2	506	-0.40%
2022/09/22	0	0.00	2	90.60	90.90	-2	520	-0.38%
2022/09/20	0	0.00	0.1	92.00	92.20	-0.1	529	-0.01%
2022/09/15	0	0.00	0.1	94.15	93.00	-0.1	553	-0.01%
2022/09/08	0	0.00	0	90.00	93.40	0	578	-0.01%
2022/09/06	2	90.40	0	0.00	90.20	2	576	0.35%
2022/09/01	87	93.82	2	93.55	93.60	85	570	14.90%
2022/08/31	0	0.00	6	92.90	94.50	-6	566	-1.06%
2022/08/30	1.1	91.05	0	0.00	91.80	1.1	559	0.20%
2022/08/29	6.1	90.60	0	0.00	90.70	6.1	561	1.09%
2022/08/23	0	0.00	2.5	92.28	92.40	-2.5	574	-0.43%
2022/08/18	4	96.20	0	0.00	96.10	4	563	0.71%
2022/08/15	1	94.00	5	94.10	94.00	-4	551	-0.73%
2022/08/10	0	0.00	1	89.40	88.80	-1	529	-0.19%
2022/08/09	0	0.00	10.6	90.84	90.80	-10.6	522	-2.03%
2022/08/08	2	91.45	0	0.00	91.10	2	524	0.38%
2022/08/05	1	92.40	62.1	92.15	92.40	-61.1	527	-11.60%
2022/08/04	2	90.15	0	0.00	90.90	2	525	0.38%
2022/08/03	1	91.50	5.1	90.34	91.80	-4.1	523	-0.78%
2022/08/01	86	92.48	0	0.00	92.70	86	523	16.42%
2022/07/25	20	92.58	20	92.18	92.40	0	520	0.00%
2022/07/21	1	91.50	0	0.00	92.60	1	524	0.19%
2022/07/18	6	87.40	1	87.10	87.00	5	542	0.92%
2022/07/15	1	93.60	7	93.20	94.50	-6	522	-1.15%
2022/07/14	0	0.00	0	91.20	93.20	0	503	0.00%
2022/07/08	1	92.20	1	93.10	93.70	0	502	0.00%
2022/07/07	0	0.00	0.6	91.50	91.30	-0.6	496	-0.12%
2022/07/06	5	90.10	0	0.00	89.00	5	492	1.02%
2022/07/04	0	0.00	0.4	92.30	92.10	-0.4	498	-0.08%
2022/07/01	74.7	95.09	4.1	94.91	91.30	70.5	503	14.00%
2022/06/29	0	0.00	4.1	98.93	98.70	-4.1	525	-0.77%
2022/06/28	0	0.00	2.6	102.46	101.00	-2.6	519	-0.50%
2022/06/27	0	0.00	20	101.25	104.50	-20	516	-3.87%
2022/06/24	0	0.00	1	97.80	96.70	-1	502	-0.20%
2022/06/23	0	0.00	5.8	96.39	96.30	-5.8	500	-1.15%
2022/06/22	0	0.00	4.6	98.11	96.30	-4.6	495	-0.92%
2022/06/21	5	99.90	0	0.00	100.00	5	489	1.02%
2022/06/20	1	100.50	6.6	100.09	99.30	-5.6	491	-1.14%
2022/06/17	1.2	104.15	0	0.00	104.50	1.2	490	0.24%
2022/06/16	0	112.50	0	0.00	107.50	0	484	0.00%
2022/06/14	0	0.00	3	110.83	111.00	-3	484	-0.62%
2022/06/13	0	0.00	5.2	112.10	111.50	-5.2	484	-1.07%
2022/06/10	0	0.00	5.9	115.08	115.00	-5.9	491	-1.21%
2022/06/09	0	0.00	0.5	116.50	116.50	-0.5	489	-0.11%
2022/06/02	1	119.00	0	0.00	119.00	1	508	0.20%
2022/06/01	64	119.55	3	118.50	121.00	61	513	11.88%
2022/05/30	0.1	114.50	0	0.00	114.50	0.1	512	0.02%
2022/05/25	1	109.50	6	110.00	110.00	-5	531	-0.94%
2022/05/24	1	110.00	0	0.00	110.00	1	539	0.19%
2022/05/23	6	114.50	6	112.50	112.50	0	538	0.00%
2022/05/20	0	0.00	50	113.24	112.50	-50	542	-9.22%
2022/05/16	1	112.50	30	111.78	111.50	-29	566	-5.12%
2022/05/12	5	110.30	0	0.00	110.00	5	564	0.89%
2022/05/11	2	112.00	0	0.00	112.00	2	562	0.36%
2022/05/10	7	109.36	64	110.54	111.50	-57	565	-10.07%
2022/05/06	1	116.00	1	116.00	116.00	0	562	0.00%
2022/05/05	0	0.00	1	119.00	119.00	-1	565	-0.18%
2022/05/04	0	0.00	50	117.74	118.00	-50	567	-8.81%
2022/05/03	67	116.13	0	0.00	114.50	67	565	11.85%
2022/04/29	0	0.00	50	116.38	116.00	-50	566	-8.82%
2022/04/28	0	0.00	1	114.50	116.00	-1	569	-0.18%
2022/04/27	2.2	112.27	1	113.50	114.00	1.2	571	0.20%
2022/04/25	2.2	118.86	30	118.65	116.50	-27.8	577	-4.82%
2022/04/22	0	127.00	0	0.00	124.50	0	570	0.00%
2022/04/21	1	128.00	0.9	128.50	128.50	0.1	568	0.02%
2022/04/19	2	129.00	0	0.00	128.00	2	577	0.35%
2022/04/18	0.5	128.00	0	0.00	129.00	0.5	586	0.09%
2022/04/15	2.2	129.30	0	0.00	129.00	2.2	588	0.37%
2022/04/13	0	133.52	1.6	133.50	133.50	-1.6	590	-0.27%
2022/04/12	30.3	133.05	0	0.00	134.00	30.3	595	5.09%
2022/04/11	2	133.50	2	133.00	133.00	0	600	0.00%
2022/04/08	2	132.75	2.6	133.73	134.00	-0.6	610	-0.10%
2022/04/06	2	139.75	0	0.00	139.50	2	605	0.33%
2022/04/01	65	144.13	7	143.71	143.50	58	605	9.58%
2022/03/31	0	0.00	2	140.50	140.50	-2	578	-0.35%
2022/03/30	2.5	141.60	0.7	141.50	141.50	1.8	579	0.31%
2022/03/29	0	0.00	0.3	139.50	139.50	-0.3	581	-0.06%
2022/03/25	3	142.00	0	0.00	141.00	3	589	0.51%
2022/03/23	0	0.00	0.6	141.00	141.00	-0.6	595	-0.10%
2022/03/21	0.1	139.50	0	0.00	139.00	0.1	593	0.01%
2022/03/18	0	0.00	1.4	136.86	139.00	-1.4	602	-0.23%
2022/03/16	2	133.25	0.6	134.00	133.50	1.4	603	0.23%
2022/03/15	0.2	133.00	1.4	133.57	133.50	-1.2	605	-0.20%
2022/03/14	0	0.00	0.1	138.00	137.50	-0.1	616	-0.01%
2022/03/11	24	137.50	1.3	137.62	138.50	22.7	622	3.64%
2022/03/09	1	135.00	8	134.63	136.00	-7	633	-1.11%
2022/03/07	3	138.50	0	0.00	138.00	3	633	0.47%
2022/03/04	12	139.92	11	141.91	141.00	1	629	0.16%
2022/03/02	0	0.00	6	136.08	138.00	-6	640	-0.94%
2022/03/01	69	136.09	5	135.60	136.50	64	638	10.02%
2022/02/25	8.2	133.82	5	134.90	134.00	3.2	638	0.50%
2022/02/24	30	137.23	0	0.00	136.50	30	637	4.70%
2022/02/23	1	138.00	1.3	138.85	139.00	-0.3	646	-0.05%
2022/02/22	0.2	138.00	0	0.00	137.50	0.2	670	0.03%
2022/02/21	1	139.00	1	140.00	139.50	0	675	0.00%
2022/02/18	0.4	139.50	0	0.00	140.00	0.4	692	0.06%
2022/02/17	1	140.00	0	0.00	139.50	1	701	0.14%
2022/02/16	2.2	138.68	0	0.00	139.50	2.2	715	0.31%
2022/02/15	0.4	141.00	1.8	141.56	141.00	-1.4	704	-0.20%
2022/02/14	3.5	140.07	0	0.00	140.50	3.5	718	0.48%
2022/02/11	0.4	144.00	0	0.00	143.50	0.4	746	0.05%
2022/02/10	1	143.50	6	143.00	143.00	-5	821	-0.61%
2022/02/09	1.3	142.25	1	144.00	145.00	0.3	828	0.04%
2022/02/08	0.3	142.50	42.5	141.55	142.00	-42.2	858	-4.91%
2022/02/07	66.5	140.33	6.3	139.88	141.00	60.3	882	6.83%
2022/01/25	1	137.50	0	0.00	137.50	1	927	0.11%
2022/01/24	22	138.89	8	137.00	139.00	14	952	1.47%
2022/01/21	0.5	141.50	5.4	141.74	140.50	-4.9	969	-0.51%
2022/01/20	3	143.83	0	0.00	143.00	3	973	0.31%
2022/01/19	0	0.00	55.8	143.94	144.50	-55.8	984	-5.66%
2022/01/18	3	143.33	4	143.12	143.50	-1	1,003	-0.10%
2022/01/17	0	0.00	4	138.00	138.50	-4	1,013	-0.39%
2022/01/14	23	139.13	15.1	138.80	139.50	7.9	1,032	0.77%
2022/01/13	0	0.00	18.7	141.08	141.00	-18.7	1,032	-1.81%
2022/01/12	0	0.00	1	142.50	142.00	-1	1,029	-0.10%
2022/01/11	2.2	143.60	0	0.00	143.00	2.2	1,033	0.21%
2022/01/10	0	0.00	5.1	144.41	145.00	-5.1	1,024	-0.50%
2022/01/06	30	148.83	0	0.00	148.00	30	1,021	2.94%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/03	60	153.55	2	154.00	153.00	58	1,028	5.64%
2021/12/30	0	0.00	5	152.30	152.00	-5	1,020	-0.49%
2021/12/29	1.2	150.43	0	0.00	150.50	1.2	1,017	0.11%
2021/12/28	10	149.50	10	150.00	150.00	0	1,028	0.00%
2021/12/27	0	0.00	11.4	148.02	148.00	-11.4	1,048	-1.09%
2021/12/23	1	148.00	44.1	148.28	148.00	-43.1	1,071	-4.02%
2021/12/22	0	0.00	10.4	149.00	148.50	-10.4	1,083	-0.96%
2021/12/17	1	147.50	0	0.00	146.00	1	1,104	0.09%
2021/12/16	1	147.50	3.5	148.50	149.50	-2.5	1,101	-0.23%
2021/12/15	3	146.00	1	145.53	146.00	2	1,096	0.18%
2021/12/14	0	0.00	10.8	146.51	145.50	-10.8	1,102	-0.97%
2021/12/13	0.1	149.00	0	0.00	148.00	0.1	1,097	0.01%
2021/12/10	1	149.00	0	0.00	149.00	1	1,109	0.09%
2021/12/09	0.2	150.00	8.9	150.11	149.50	-8.7	1,106	-0.79%
2021/12/08	4	150.13	2	149.50	150.50	2	1,103	0.18%
2021/12/03	0	0.00	1	156.00	155.00	-1	1,110	-0.09%
2021/12/02	1	152.50	0	0.00	152.00	1	1,117	0.09%
2021/12/01	61	152.57	0	0.00	153.50	61	1,125	5.42%
2021/11/30	0	0.00	19.5	152.68	153.50	-19.5	1,131	-1.72%
2021/11/29	0	0.00	1	150.00	152.00	-1	1,160	-0.09%
2021/11/26	2	152.00	0	0.00	151.50	2	1,175	0.17%
2021/11/25	1	155.50	0	0.00	156.00	1	1,186	0.08%
2021/11/23	1	155.50	1	158.00	155.50	0	1,280	0.00%
2021/11/22	3	159.83	11.5	159.37	159.50	-8.5	1,292	-0.66%
2021/11/19	0.1	157.00	13.6	156.94	156.50	-13.5	1,315	-1.03%
2021/11/18	1	153.50	0	0.00	153.50	1	1,313	0.08%
2021/11/17	1	155.00	0.1	154.00	155.00	0.9	1,341	0.07%
2021/11/16	0	0.00	7	151.64	152.00	-7	1,382	-0.51%
2021/11/15	0.2	152.33	2	151.75	153.50	-1.9	1,419	-0.13%
2021/11/12	1	148.50	28.5	148.43	149.00	-27.5	1,433	-1.92%
2021/11/11	1.1	149.00	1	146.50	148.50	0.1	1,460	0.01%
2021/11/10	6.1	147.84	0	0.00	148.00	6.1	1,487	0.41%
2021/11/09	15	150.40	19	148.84	150.50	-4	1,504	-0.27%
2021/11/08	0	0.00	5	160.50	160.50	-5	1,491	-0.34%
2021/11/05	6	165.33	6	160.17	160.50	0	1,668	0.00%
2021/11/04	0	0.00	4	161.13	161.50	-4	1,679	-0.24%
2021/11/03	0.2	157.00	0	0.00	158.00	0.2	1,733	0.01%
2021/11/02	3	157.50	3	156.33	154.50	0	1,782	0.00%
2021/11/01	56	161.18	8	160.13	161.50	48	1,803	2.66%
2021/10/29	7	160.21	3	157.67	157.50	4	1,909	0.21%
2021/10/28	3	157.00	1	158.00	158.00	2	1,919	0.10%
2021/10/27	2	156.50	1.3	156.85	158.50	0.7	1,968	0.04%
2021/10/26	4	156.38	2.1	156.77	155.00	1.9	2,022	0.10%
2021/10/25	5	157.50	0	0.00	154.00	5	2,071	0.24%
2021/10/22	0	0.00	1.5	154.50	156.50	-1.5	2,209	-0.07%
2021/10/21	0	0.00	9.5	150.95	149.50	-9.5	2,374	-0.40%
2021/10/19	1	150.00	3	148.50	150.00	-2	2,739	-0.07%
2021/10/18	0.2	146.00	0	0.00	146.50	0.2	2,898	0.01%
2021/10/15	0	0.00	2	147.00	146.50	-2	2,979	-0.07%
2021/10/08	0	0.00	5.1	148.81	148.50	-5.1	3,263	-0.15%
2021/10/07	0	0.00	54.2	149.87	150.00	-54.2	3,458	-1.57%
2021/10/06	0	0.00	9	148.28	146.50	-9	3,757	-0.24%
2021/10/05	1	141.00	8	146.50	148.00	-7	3,805	-0.18%
2021/10/04	1.1	143.05	2.2	144.64	144.00	-1.2	3,842	-0.03%
2021/10/01	62	151.72	7.5	151.13	150.00	54.5	3,909	1.39%
2021/09/30	0.1	153.02	0	0.00	155.00	0.1	3,996	0.00%
2021/09/29	0	0.00	1	153.00	153.50	-1	4,086	-0.02%
2021/09/27	1	160.50	0	0.00	161.00	1	4,318	0.02%
2021/09/24	0	0.00	0.8	160.50	160.50	-0.8	4,411	-0.02%
2021/09/22	2.1	154.29	0	0.00	154.00	2.1	4,459	0.05%
2021/09/17	0	0.00	3	156.33	157.50	-3	4,503	-0.07%
2021/09/16	0	0.00	3	154.00	153.50	-3	4,506	-0.07%
2021/09/15	1	155.00	10	153.65	152.50	-9	4,518	-0.20%
2021/09/14	0	0.00	8	157.38	156.50	-8	4,533	-0.18%
2021/09/07	0.2	156.25	3	158.00	156.50	-2.8	4,637	-0.06%
2021/09/06	1	163.00	3	161.33	159.50	-2	4,643	-0.04%
2021/09/03	4	164.38	1	164.00	164.00	3	4,717	0.06%
2021/09/02	6	165.17	5	165.50	163.50	1	4,742	0.02%
2021/09/01	55	163.25	9	163.50	165.50	46	4,761	0.97%
2021/08/31	0	0.00	6	161.00	161.50	-6	4,756	-0.13%
2021/08/30	11	165.18	3.3	166.25	162.50	7.7	4,839	0.16%
2021/08/27	7	158.50	7	158.71	159.50	0	4,791	0.00%
2021/08/26	5	159.80	4	159.50	158.50	1	4,791	0.02%
2021/08/25	8	159.75	13	159.73	162.00	-5	4,789	-0.10%
2021/08/24	7	156.57	5.7	154.91	155.00	1.4	4,776	0.03%
2021/08/23	2.2	157.73	6	157.58	157.00	-3.8	4,773	-0.08%
2021/08/20	4	151.88	0	153.00	150.00	4	4,761	0.08%
2021/08/19	9	155.67	2	156.50	153.00	7	4,725	0.15%
2021/08/18	2	158.75	3	161.67	162.00	-1	4,698	-0.02%
2021/08/17	3	158.17	10.5	160.07	157.50	-7.5	4,704	-0.16%
2021/08/16	0	0.00	14	161.04	161.50	-14	4,685	-0.30%
2021/08/13	7.1	162.59	5	161.40	160.50	2.1	4,662	0.05%
2021/08/12	7.1	163.08	6	163.83	163.50	1.1	4,634	0.02%
2021/08/11	34.1	168.28	53	164.46	166.00	-18.9	4,601	-0.41%
2021/08/10	1	183.00	13.8	182.39	181.50	-12.8	4,460	-0.29%
2021/08/09	11.4	182.96	14.2	181.89	181.00	-2.7	4,497	-0.06%
2021/08/06	13	188.00	10.5	188.31	187.50	2.5	4,465	0.06%
2021/08/05	3.1	188.73	3	189.83	192.50	0.1	4,457	0.00%
2021/08/04	28.4	191.76	22	190.23	190.00	6.4	4,490	0.14%
2021/08/03	4	196.00	2	197.25	196.50	2	4,435	0.05%
2021/08/02	88.3	194.92	2	195.50	197.00	86.3	4,441	1.94%
2021/07/30	23.4	197.38	12	196.50	194.50	11.4	4,416	0.26%
2021/07/29	5	201.30	8	199.13	202.50	-3	4,376	-0.07%
2021/07/28	31	200.13	76	193.77	197.50	-45	4,335	-1.04%
2021/07/27	28	213.50	15	212.53	209.00	13	4,246	0.31%
2021/07/26	70	207.57	99.5	209.36	215.50	-29.5	4,134	-0.71%
2021/07/23	66	201.80	5	202.80	199.50	61	3,922	1.56%
2021/07/22	92	203.08	35	202.70	205.50	57	3,932	1.45%
2021/07/21	7	196.79	7	195.57	193.50	0	3,849	0.00%
2021/07/20	7	191.43	11	192.68	194.00	-4	3,806	-0.11%
2021/07/19	5.1	194.98	7	193.14	193.50	-1.9	3,792	-0.05%
2021/07/16	13.1	195.51	18.1	195.72	195.00	-5	3,819	-0.13%
2021/07/15	24.2	195.46	59	194.97	196.50	-34.8	3,807	-0.92%
2021/07/14	49	210.35	160.2	209.11	208.50	-111.2	3,696	-3.01%	大賣/鉅額交易
2021/07/13	172.2	215.37	70.5	212.39	212.50	101.7	3,530	2.88%	大買/鉅額交易
2021/07/12	18	203.97	15	204.97	205.00	3	3,272	0.09%
2021/07/09	3	202.00	6	200.92	200.50	-3	3,256	-0.09%
2021/07/08	13.1	204.46	16.3	203.91	202.00	-3.2	3,291	-0.10%
2021/07/07	18.1	203.05	20.1	202.77	200.50	-2	3,279	-0.06%
2021/07/06	9.1	209.16	14.3	209.53	207.00	-5.2	3,331	-0.16%
2021/07/05	53.2	206.94	12.5	207.59	209.50	40.8	3,431	1.19%
2021/07/02	13	199.69	16	199.78	200.50	-3	3,435	-0.09%
2021/07/01	58	198.34	39.1	198.89	201.50	18.9	3,445	0.55%
2021/06/30	5	195.90	32.4	195.94	196.50	-27.4	3,485	-0.79%
2021/06/29	7	193.71	2	194.00	194.00	5	3,554	0.14%
2021/06/28	4	196.00	22.9	195.38	195.00	-18.9	3,885	-0.49%
2021/06/25	0.2	194.00	31.7	193.37	192.50	-31.5	3,921	-0.80%
2021/06/24	2	193.00	66.6	192.87	192.50	-64.6	4,110	-1.57%
2021/06/23	3	193.17	11.3	192.43	194.50	-8.3	4,173	-0.20%
2021/06/22	2	192.50	0	0.00	191.00	2	4,155	0.05%
2021/06/21	2	192.00	12.9	191.70	191.50	-10.9	4,143	-0.26%
2021/06/18	7	197.00	6.4	195.00	195.00	0.6	4,129	0.01%
2021/06/17	8	194.56	11.1	195.58	197.50	-3.1	4,103	-0.08%
2021/06/16	10	194.00	25	191.60	192.00	-15	4,070	-0.37%
2021/06/15	1	194.00	2	194.50	195.00	-1	4,060	-0.02%
2021/06/11	7	196.14	4	198.75	194.00	3	4,060	0.07%
2021/06/10	13	195.65	25.5	196.19	195.50	-12.5	4,016	-0.31%
2021/06/09	11.2	193.93	5.5	193.68	193.00	5.7	3,989	0.14%
2021/06/08	4	190.38	6	191.22	191.00	-2	3,949	-0.05%
2021/06/07	25.2	193.46	17.3	192.41	190.50	7.9	3,946	0.20%
2021/06/04	7	188.14	4	187.88	188.50	3	3,849	0.08%
2021/06/03	2	188.00	0	0.00	187.00	2	3,849	0.05%
2021/06/02	3	187.17	1.5	185.33	184.50	1.5	3,848	0.04%
2021/06/01	50	187.52	0.5	187.00	187.00	49.5	3,837	1.29%
2021/05/31	3	184.67	4	184.25	184.00	-1	3,829	-0.03%
2021/05/28	1	183.50	4.2	184.24	183.00	-3.2	3,836	-0.08%
2021/05/27	4.1	179.73	1	179.00	182.00	3.1	3,834	0.08%
2021/05/26	3	179.33	3.1	180.00	180.00	-0.1	3,833	0.00%
2021/05/25	1.1	177.07	1	179.50	179.00	0.1	3,830	0.00%
2021/05/24	0	0.00	3	173.33	175.00	-3	3,817	-0.08%
2021/05/21	1	171.50	0	0.00	173.00	1	3,816	0.03%
2021/05/20	1	168.50	1	172.50	171.00	0	3,837	0.00%
2021/05/19	0.1	172.50	0	0.00	170.50	0.1	3,846	0.00%
2021/05/18	42	168.49	1	168.00	172.00	41	3,853	1.06%
2021/05/17	2.6	160.23	2	168.00	159.00	0.6	3,877	0.02%
2021/05/14	2	176.75	5	175.70	173.00	-3	3,897	-0.08%
2021/05/13	8.1	174.77	4.3	174.77	175.50	3.8	3,886	0.10%
2021/05/12	4.6	171.74	81	175.48	171.00	-76.4	3,866	-1.98%
2021/05/11	20.1	171.07	3	175.83	175.00	17.1	3,794	0.45%
2021/05/10	3	190.00	2	184.50	184.50	1	3,752	0.03%
2021/05/07	0	0.00	2	185.75	190.00	-2	3,760	-0.05%
2021/05/06	2	180.32	0	0.00	183.00	2	3,782	0.05%
2021/05/05	3	183.67	10	183.45	181.00	-7	3,847	-0.18%
2021/05/04	7	183.93	2.1	185.94	185.50	5	3,883	0.13%
2021/05/03	52	190.18	47	189.66	187.50	5	3,847	0.13%
2021/04/29	7.2	198.93	10.8	198.25	196.50	-3.7	3,820	-0.10%
2021/04/28	16	202.38	17	203.44	203.50	-1	3,785	-0.03%
2021/04/27	21	198.52	19	201.55	200.50	2	3,749	0.05%
2021/04/26	7.3	196.07	21.3	196.14	197.50	-14	3,724	-0.38%
2021/04/23	0	0.00	20	193.00	196.00	-20	3,751	-0.53%
2021/04/22	43	193.47	52	193.71	189.00	-9	4,020	-0.22%
2021/04/21	58.1	197.68	37	196.61	196.50	21.1	4,101	0.51%
2021/04/20	115	197.92	10.1	197.70	197.50	104.9	4,091	2.56%	大買/鉅額交易
2021/04/19	27	197.04	0	0.00	197.00	27	4,102	0.66%
2021/04/16	55	194.85	4	194.50	196.00	51	4,119	1.24%
2021/04/15	1	193.00	0	0.00	193.00	1	4,100	0.02%
2021/04/14	21	189.40	17	185.38	189.50	4	4,104	0.10%
2021/04/13	13.6	194.04	26.6	195.33	190.50	-12.9	4,085	-0.32%
2021/04/12	15.1	202.97	28.3	199.95	197.00	-13.2	4,058	-0.32%
2021/04/09	17	208.24	13.4	210.69	203.00	3.6	3,959	0.09%
2021/04/08	27	208.80	138.5	208.00	206.50	-111.4	3,835	-2.91%	大賣/鉅額交易
2021/04/07	29	201.07	9.1	202.58	203.00	19.9	3,670	0.54%
2021/04/06	26.1	201.89	22.2	206.46	198.00	3.9	3,618	0.11%
2021/04/01	52.2	203.64	32.3	203.42	203.00	19.9	3,501	0.57%
2021/03/31	164.6	203.41	50.3	204.18	204.50	114.3	3,413	3.35%	大買/鉅額交易
2021/03/30	91	196.67	4.1	194.51	194.50	87	3,070	2.83%
2021/03/29	18.1	195.08	8.2	195.24	193.00	9.9	3,008	0.33%
2021/03/26	1.1	181.75	4	186.63	189.50	-2.9	2,844	-0.10%
2021/03/25	1	177.50	1	181.50	181.50	0	2,814	0.00%
2021/03/24	0	0.00	5	178.00	178.00	-5	2,834	-0.18%
2021/03/23	1	179.50	5	180.00	179.00	-4	2,869	-0.14%
2021/03/22	9	178.89	7.5	179.47	180.00	1.5	2,893	0.05%
2021/03/19	0	0.00	5	179.70	179.00	-5	2,933	-0.17%
2021/03/17	5	183.00	1	184.00	182.50	4	2,997	0.13%
2021/03/16	2	184.68	3	184.17	184.50	-1	3,079	-0.03%
2021/03/15	1	180.50	0	0.00	179.50	1	3,132	0.03%
2021/03/12	6	179.00	7	180.64	179.00	-1	3,175	-0.03%
2021/03/11	0	0.00	18.3	177.03	178.50	-18.3	3,235	-0.57%
2021/03/10	1	175.00	6	174.50	174.00	-5	3,290	-0.15%
2021/03/09	2.1	174.76	21	173.93	173.50	-18.9	3,637	-0.52%
2021/03/08	3	180.00	0	0.00	178.50	3	3,731	0.08%
2021/03/05	1	178.50	0	0.00	178.00	1	3,776	0.03%
2021/03/04	3	178.50	6	178.75	178.00	-3	3,858	-0.08%
2021/03/03	7	179.71	2	180.00	180.00	5	3,917	0.13%
2021/03/02	49.5	182.93	10.1	182.88	180.50	39.4	4,035	0.98%
2021/02/26	3	181.00	4.5	180.39	183.00	-1.5	4,054	-0.04%
2021/02/25	3	181.67	6	181.92	181.50	-3	4,078	-0.07%
2021/02/24	5	182.80	7.6	182.14	181.50	-2.6	4,120	-0.06%
2021/02/23	2	183.50	16.8	184.28	184.00	-14.8	4,156	-0.35%
2021/02/22	4.1	184.76	10.5	184.36	186.00	-6.4	4,219	-0.15%
2021/02/19	4	181.63	3	182.50	183.00	1	4,377	0.02%
2021/02/18	8	183.31	1	183.50	183.50	7	4,412	0.16%
2021/02/17	7.2	181.99	30.5	182.44	181.00	-23.3	4,540	-0.51%
2021/02/05	10	184.35	8.3	186.00	183.00	1.7	4,559	0.04%
2021/02/04	0	0.00	67.4	191.73	191.00	-67.4	4,558	-1.48%
2021/02/03	0	0.00	2	188.00	192.50	-2	4,673	-0.04%
2021/02/01	46	184.18	1	183.52	185.00	45	5,281	0.85%
2021/01/29	4	188.38	2.2	189.73	186.50	1.8	5,550	0.03%
2021/01/28	8.1	192.08	6	191.17	190.50	2.1	5,547	0.04%
2021/01/27	20	195.03	22	195.98	195.50	-2	5,554	-0.04%
2021/01/26	12	193.67	12	194.92	191.50	0	5,478	0.00%
2021/01/25	3.1	191.48	3	191.33	191.50	0.1	5,431	0.00%
2021/01/22	13	190.27	19.9	191.10	191.50	-6.9	5,414	-0.13%
2021/01/21	3	188.83	1.2	187.08	186.50	1.8	5,382	0.03%
2021/01/20	9	190.89	6	189.42	188.50	3	5,348	0.06%
2021/01/19	7.1	196.57	15.6	196.49	195.50	-8.5	5,296	-0.16%
2021/01/18	1	196.00	2	192.75	196.50	-1	5,247	-0.02%
2021/01/15	77.5	202.85	29.2	202.95	193.50	48.2	5,192	0.93%
2021/01/14	24.3	197.98	21.7	199.14	200.50	2.6	4,878	0.05%
2021/01/13	0	0.00	1	193.00	192.50	-1	4,755	-0.02%
2021/01/12	4	189.75	1	194.50	188.50	3	4,737	0.06%
2021/01/11	1	193.00	12	189.96	193.50	-11	4,711	-0.23%
2021/01/08	2	188.03	2	188.75	188.00	0	4,687	0.00%
2021/01/07	2	188.50	12	188.46	189.00	-10	4,682	-0.21%
2021/01/06	6	191.92	2	194.50	189.00	4	4,662	0.09%
2021/01/05	14	196.04	0	0.00	195.50	14	4,630	0.30%
2021/01/04	44	194.23	3	194.50	196.50	41	4,603	0.89%
2020/12/31	18	191.42	18.9	192.03	192.00	-0.9	4,568	-0.02%
2020/12/30	1	188.00	2	188.50	188.00	-1	4,524	-0.02%
2020/12/29	1.1	187.18	2	188.50	187.00	-0.9	4,544	-0.02%
2020/12/28	2	190.25	2	189.75	188.50	0	4,589	0.00%
2020/12/24	0	0.00	1	188.00	188.00	-1	4,609	-0.02%
2020/12/22	1	190.00	11	188.00	185.50	-10	4,670	-0.21%
2020/12/21	2.5	185.64	41	184.55	185.50	-38.5	4,670	-0.82%
2020/12/18	0	0.00	19	189.50	188.50	-19	4,658	-0.41%
2020/12/17	3.2	189.69	1	193.00	191.00	2.2	4,672	0.05%
2020/12/16	2.5	192.38	1	192.00	192.00	1.5	4,675	0.03%
2020/12/15	6.9	194.36	66	195.19	191.50	-59.1	4,676	-1.26%
2020/12/14	2	199.50	1	198.00	198.00	1	4,654	0.02%
2020/12/11	11	199.36	11	198.55	197.50	0	4,687	0.00%
2020/12/10	21.1	202.91	17	206.35	200.50	4.1	4,673	0.09%
2020/12/09	2.1	205.36	8.2	202.65	206.00	-6.1	4,644	-0.13%
2020/12/08	0	0.00	6	199.92	199.00	-6	4,599	-0.13%
2020/12/07	8.6	199.24	16.1	198.18	197.50	-7.5	4,645	-0.16%
2020/12/04	10	201.25	1	200.50	200.00	9	4,630	0.19%
2020/12/03	59.2	209.83	62	209.67	202.50	-2.8	4,654	-0.06%
2020/12/02	113	203.62	27.3	201.38	206.00	85.7	4,502	1.90%	大買/
2020/12/01	46	197.83	2	198.50	197.00	44	4,396	1.00%
2020/11/30	10	199.55	11	199.36	197.50	-1	4,370	-0.02%
2020/11/27	1	198.00	50.3	200.98	203.00	-49.3	4,311	-1.14%
2020/11/26	12	200.08	13	201.12	197.50	-1	4,256	-0.02%
2020/11/25	7	196.86	2	195.50	196.00	5	4,144	0.12%
2020/11/24	5	196.00	1	199.50	196.00	4	4,132	0.10%
2020/11/23	1	198.00	4	198.50	199.50	-3	4,147	-0.07%
2020/11/20	4	195.00	37.5	195.04	197.00	-33.5	4,203	-0.80%
2020/11/19	6.5	195.69	7	197.57	194.00	-0.5	4,203	-0.01%
2020/11/18	41.1	202.24	33.6	203.69	198.50	7.5	4,179	0.18%
2020/11/17	6	200.75	51	199.17	199.50	-45	4,057	-1.11%
2020/11/16	28	203.39	35.1	202.59	202.50	-7.1	4,147	-0.17%
2020/11/13	21.1	196.32	24	194.65	197.00	-2.9	4,055	-0.07%
2020/11/12	26	199.87	125	199.28	198.50	-99	4,031	-2.46%	大賣/
2020/11/11	21	199.48	19	199.11	199.50	2	3,999	0.05%
2020/11/10	25.1	199.79	83.1	200.16	196.50	-58	3,938	-1.47%
2020/11/09	94.2	200.25	228	197.33	207.00	-133.8	3,756	-3.56%	大賣/鉅額交易
2020/11/06	235.3	188.42	35.6	188.67	190.00	199.7	3,415	5.85%	大買/鉅額交易
2020/11/05	6	180.75	8.6	180.30	179.50	-2.6	3,234	-0.08%
2020/11/04	12	178.29	4	178.00	182.00	8	3,318	0.24%
2020/11/03	1	171.00	0	0.00	173.50	1	3,337	0.03%
2020/11/02	51	168.06	1	169.50	168.50	50	3,431	1.46%
2020/10/30	7	173.71	5	170.50	170.00	2	3,534	0.06%
2020/10/29	5	170.40	3	172.83	174.50	2	3,618	0.06%
2020/10/28	7	171.50	3	171.50	171.50	4	3,667	0.11%
2020/10/27	9	172.06	2	172.00	172.50	7	3,743	0.19%
2020/10/23	1	177.00	0	0.00	177.00	1	3,988	0.03%
2020/10/22	5	175.00	0	0.00	175.00	5	4,137	0.12%
2020/10/21	2	178.00	1	176.50	177.50	1	4,250	0.02%
2020/10/20	0	0.00	3	174.83	175.00	-3	4,385	-0.07%
2020/10/19	1	178.50	35.4	176.25	176.00	-34.4	4,474	-0.77%
2020/10/16	3	176.83	6	177.00	175.50	-3	4,547	-0.07%
2020/10/15	6	180.00	14	179.29	179.00	-8	4,687	-0.17%
2020/10/13	2	183.50	2	181.00	183.50	0	4,859	0.00%
2020/10/12	2	183.00	5	182.10	183.00	-3	4,940	-0.06%
2020/10/08	3	181.33	1.3	182.93	181.00	1.7	5,042	0.03%
2020/10/07	10	183.60	6	184.92	183.00	4	5,215	0.08%
2020/10/06	3	183.67	6	182.83	184.00	-3	5,460	-0.05%
2020/10/05	63	182.26	7	182.43	182.50	56	5,846	0.96%
2020/09/30	2	175.25	2	177.00	178.00	0	6,292	0.00%
2020/09/29	61	173.55	2	174.00	174.00	59	6,603	0.89%
2020/09/28	2	172.50	3	171.83	173.00	-1	7,163	-0.01%
2020/09/25	4	168.88	1	167.00	168.50	3	7,507	0.04%
2020/09/24	3	171.67	22	172.91	171.50	-19	7,579	-0.25%
2020/09/23	0	0.00	72	174.92	176.00	-72	7,699	-0.94%
2020/09/22	3	175.50	41	175.67	175.50	-38	7,759	-0.49%
2020/09/21	31	182.85	13	182.38	181.00	18	7,953	0.23%
2020/09/18	12	181.25	4	181.25	181.00	8	7,951	0.10%
2020/09/17	3	181.50	20	180.85	181.00	-17	7,955	-0.21%
2020/09/16	41	183.44	13	182.92	181.50	28	7,981	0.35%
2020/09/15	13	181.85	1	183.50	182.00	12	8,017	0.15%
2020/09/14	18	180.67	11	181.68	183.50	7	8,004	0.09%
2020/09/11	19	178.16	38	175.80	178.50	-19	7,961	-0.24%
2020/09/10	36	182.22	35	177.66	176.00	1	7,941	0.01%
2020/09/09	24	176.83	15.4	174.71	179.00	8.6	7,880	0.11%
2020/09/08	16	177.63	19	177.66	175.00	-3	7,905	-0.04%
2020/09/07	156	183.52	75	180.43	177.50	81	7,867	1.03%	大買/
2020/09/04	3	172.50	0	0.00	172.50	3	7,730	0.04%
2020/09/03	4	176.50	2	175.50	175.00	2	7,755	0.03%
2020/09/02	11	175.09	12	176.46	176.00	-1	7,863	-0.01%
2020/09/01	49	173.39	4	172.88	174.50	45	7,890	0.57%
2020/08/31	3	173.33	2	173.50	172.50	1	7,949	0.01%
2020/08/28	2	171.25	2	173.25	175.50	0	7,972	0.00%
2020/08/27	4	175.38	0	0.00	173.50	4	8,040	0.05%
2020/08/26	26	179.10	19	180.61	178.00	7	8,069	0.09%
2020/08/25	2	174.00	1	172.50	175.50	1	8,035	0.01%
2020/08/24	5	171.40	3	170.83	171.00	2	8,030	0.02%
2020/08/21	4	168.88	0	0.00	170.50	4	8,172	0.05%
2020/08/20	9	167.22	6	168.25	164.50	3	8,358	0.04%
2020/08/19	4.1	181.06	24	179.27	177.50	-19.9	8,239	-0.24%
2020/08/18	10.2	183.11	6.5	184.11	182.00	3.6	8,213	0.04%
2020/08/17	6	192.08	2	190.00	187.50	4	8,219	0.05%
2020/08/14	4	185.63	2	184.50	190.00	2	8,224	0.02%
2020/08/13	7	187.79	5	185.00	185.00	2	8,176	0.02%
2020/08/12	2	187.50	1	189.00	191.00	1	8,153	0.01%
2020/08/11	18	191.14	17.9	190.14	189.00	0.1	8,144	0.00%
2020/08/10	25	197.74	14	196.50	194.50	11	8,084	0.14%
2020/08/07	17	207.26	9	208.41	204.50	8	8,041	0.10%
2020/08/06	9	209.67	16	210.84	209.00	-7	8,049	-0.09%
2020/08/05	24	206.94	3	207.33	207.50	21	8,057	0.26%
2020/08/04	2	201.75	7	203.43	207.50	-5	8,098	-0.06%
2020/08/03	45	198.12	7	198.93	196.00	38	8,098	0.47%
2020/07/31	2	194.00	13	193.73	200.00	-11	8,085	-0.14%
2020/07/30	17	193.85	26	193.67	193.50	-9	8,078	-0.11%
2020/07/29	11	195.45	10	196.25	191.00	1	8,060	0.01%
2020/07/28	29	206.66	29	203.91	198.00	0	7,969	0.00%
2020/07/27	38	206.33	10	205.30	208.00	28	7,873	0.36%
2020/07/24	17	205.00	18	206.11	201.00	-1	7,888	-0.01%
2020/07/23	14	208.11	2	207.50	207.50	12	7,860	0.15%
2020/07/22	8	209.81	7	211.29	214.00	1	7,962	0.01%
2020/07/21	25	208.82	31	210.11	212.00	-6	7,963	-0.08%
2020/07/20	14	201.46	14	200.61	202.00	0	7,859	0.00%
2020/07/17	7	206.93	12	208.42	207.50	-5	7,866	-0.06%
2020/07/16	12	214.88	14	210.96	210.50	-2	7,890	-0.03%
2020/07/15	9	219.78	34.5	217.90	218.00	-25.5	7,843	-0.33%
2020/07/14	40	219.16	41	218.30	216.50	-1	7,891	-0.01%
2020/07/13	44	235.09	20	235.00	226.50	24	7,831	0.31%
2020/07/10	109	229.70	164.1	225.82	228.00	-55.1	7,919	-0.70%	大買/大賣/
2020/07/09	109.5	234.44	163.8	231.91	223.00	-54.3	7,626	-0.71%	大買/大賣/
2020/07/08	34	214.72	107.5	215.56	223.00	-73.5	7,200	-1.02%	大賣/
2020/07/07	178	203.47	81	202.97	203.00	97	6,943	1.40%	大買/
2020/07/06	72	192.11	68	189.51	193.50	4	6,487	0.06%
2020/07/03	62	176.72	11	178.05	176.00	51	6,292	0.81%
2020/07/02	8	175.56	9	173.89	177.00	-1	6,363	-0.02%
2020/07/01	49	171.11	4.1	171.49	171.00	45	6,471	0.69%
2020/06/30	53	171.82	43.4	170.29	169.50	9.6	6,555	0.15%
2020/06/29	3	164.50	17.1	163.35	163.00	-14.1	6,455	-0.22%
2020/06/24	3	162.50	7.5	163.43	162.00	-4.5	6,563	-0.07%
2020/06/23	17	164.94	23	163.80	163.50	-6	6,741	-0.09%
2020/06/22	13.2	166.04	15	165.50	165.50	-1.9	6,907	-0.03%
2020/06/19	5	161.70	0	0.00	160.50	5	7,070	0.07%
2020/06/18	1	162.00	1	162.00	162.50	0	7,224	0.00%
2020/06/17	2	161.00	1	160.50	161.00	1	7,337	0.01%
2020/06/16	6	161.50	2	162.00	162.50	4	7,602	0.05%
2020/06/15	10	160.70	4	159.63	159.00	6	7,849	0.08%
2020/06/12	2	161.00	2	161.75	163.00	0	8,021	0.00%
2020/06/11	8	168.31	6	165.83	164.50	2	8,269	0.02%
2020/06/10	1	168.00	1	167.50	168.00	0	8,405	0.00%
2020/06/09	18	171.39	24	171.58	167.00	-6	8,689	-0.07%
2020/06/08	3	170.17	2	170.00	170.00	1	8,816	0.01%
2020/06/05	2	169.25	4	171.50	170.00	-2	8,975	-0.02%
2020/06/04	2	169.00	1.4	170.37	168.50	0.7	9,089	0.01%
2020/06/03	9	171.11	10	171.95	170.00	-1	9,222	-0.01%
2020/06/02	12	169.63	11	169.86	170.50	1	9,236	0.01%
2020/06/01	60	167.97	14	167.54	167.00	46	9,286	0.50%
2020/05/29	9.4	164.61	62	164.11	163.50	-52.7	9,401	-0.56%
2020/05/28	52	171.38	45.7	173.25	165.00	6.3	9,706	0.06%
2020/05/27	68	170.12	54.8	169.76	172.00	13.2	9,732	0.14%
2020/05/26	2	164.00	3	163.17	162.50	-1	9,646	-0.01%
2020/05/25	9	160.39	8	161.69	163.00	1	9,910	0.01%
2020/05/22	5	165.40	4.6	165.78	162.50	0.4	9,976	0.00%
2020/05/21	2	166.00	1	166.50	167.00	1	10,027	0.01%
2020/05/20	3	163.00	4	162.75	161.50	-1	10,196	-0.01%
2020/05/19	4	164.00	3	163.67	163.50	1	10,423	0.01%
2020/05/18	5	162.00	0	0.00	161.00	5	10,524	0.05%
2020/05/15	2	161.50	3	161.17	162.00	-1	10,640	-0.01%
2020/05/14	5	160.10	3	162.00	160.00	2	10,697	0.02%
2020/05/13	5	165.20	15	164.50	166.00	-10	10,812	-0.09%
2020/05/12	18	163.83	23	164.35	162.50	-5	10,887	-0.05%
2020/05/11	23	168.46	11	168.82	167.00	12	11,005	0.11%
2020/05/08	20	175.00	16	174.13	173.00	4	11,154	0.04%
2020/05/07	0	0.00	5	177.10	178.00	-5	11,331	-0.04%
2020/05/06	7	176.93	5	176.20	174.00	2	11,760	0.02%
2020/05/05	8	173.81	11	174.36	177.00	-3	12,033	-0.02%
2020/05/04	51	172.43	3	171.00	171.00	48	12,053	0.40%
2020/04/30	9	176.94	5	176.90	176.50	4	12,076	0.03%
2020/04/29	7	180.64	5	178.10	176.50	2	12,135	0.02%
2020/04/28	14	178.32	29	178.93	176.50	-15	12,103	-0.12%
2020/04/27	29	175.67	5	176.60	176.50	24	12,143	0.20%
2020/04/24	3	172.17	16	171.56	170.50	-13	12,006	-0.11%
2020/04/23	8	169.75	6	169.67	168.00	2	11,982	0.02%
2020/04/22	6	168.00	10	167.15	168.50	-4	12,040	-0.03%
2020/04/21	17	166.68	6	166.67	167.00	11	12,209	0.09%
2020/04/20	2	172.00	3	171.50	172.00	-1	12,178	-0.01%
2020/04/17	4	170.38	10	174.50	171.00	-6	12,366	-0.05%
2020/04/16	6	171.00	3	172.50	173.00	3	12,427	0.02%
2020/04/15	36	172.64	33	172.02	171.50	3	12,649	0.02%
2020/04/14	2	167.25	3	168.00	167.50	-1	12,389	-0.01%
2020/04/13	5	166.60	3	164.67	162.50	2	12,499	0.02%
2020/04/10	4	164.88	3	163.83	164.50	1	12,689	0.01%
2020/04/09	2	169.68	19	166.92	161.50	-17	12,681	-0.13%
2020/04/08	15	169.30	14	168.29	165.50	1	12,615	0.01%
2020/04/07	20	165.88	14	166.29	163.50	6	12,484	0.05%
2020/04/06	5	150.50	14.5	151.74	156.50	-9.5	12,354	-0.08%
2020/04/01	54	142.65	14	143.00	142.50	40	12,210	0.33%
2020/03/31	16	140.16	8	139.75	140.50	8	12,093	0.07%
2020/03/30	8	134.06	9	133.61	139.00	-1	12,111	-0.01%
2020/03/27	30	142.75	33	142.94	137.50	-3	11,996	-0.03%
2020/03/26	42	141.06	20	140.80	143.50	22	11,858	0.19%
2020/03/25	7	139.07	22	140.05	142.00	-15	11,724	-0.13%
2020/03/24	7	126.21	9	127.39	129.50	-2	11,536	-0.02%
2020/03/23	8	117.06	16	116.03	118.00	-8	11,437	-0.07%
2020/03/20	38	125.53	16	125.09	124.00	22	11,386	0.19%
2020/03/19	34	122.16	33	121.29	118.50	1	11,162	0.01%
2020/03/18	31	142.98	47.5	144.49	131.50	-16.5	11,027	-0.15%
2020/03/17	30	144.83	45.9	146.66	144.50	-15.9	11,023	-0.14%
2020/03/16	29	148.17	19.7	153.56	145.00	9.3	10,948	0.09%
2020/03/13	30	150.48	32	155.00	159.50	-2	11,028	-0.02%
2020/03/12	32	161.09	120.7	163.30	156.00	-88.7	11,073	-0.80%	大賣/
2020/03/11	52	177.82	127	179.27	173.00	-75	10,977	-0.68%	大賣/
2020/03/10	6	181.00	23	181.65	188.50	-17	10,884	-0.16%
2020/03/09	83	187.35	45	187.99	179.00	38	10,720	0.35%
2020/03/06	18	199.69	50.1	199.31	198.00	-32.1	10,598	-0.30%
2020/03/05	28	197.82	41.1	196.58	198.00	-13.1	10,541	-0.12%
2020/03/04	50	192.56	22.1	196.41	196.00	27.9	10,485	0.27%
2020/03/03	72	200.81	107.2	204.28	200.50	-35.2	10,335	-0.34%	大賣/
2020/03/02	81	190.57	78.1	190.37	197.00	2.9	10,192	0.03%
2020/02/27	68	188.64	30.4	189.19	186.50	37.6	10,125	0.37%
2020/02/26	21	198.02	262	198.09	191.00	-241	10,115	-2.38%	大賣/鉅額交易
2020/02/25	29	193.36	122.3	191.36	194.50	-93.3	9,915	-0.94%	大賣/
2020/02/24	46	191.71	36.7	189.49	192.00	9.3	9,880	0.09%
2020/02/21	17	190.21	19	190.05	190.50	-2	9,949	-0.02%
2020/02/20	19	196.50	56.5	197.10	198.00	-37.5	9,838	-0.38%
2020/02/19	8	188.38	323.7	188.78	192.00	-315.7	9,718	-3.25%	大賣/鉅額交易
2020/02/18	101	191.98	51	194.53	187.50	50	10,056	0.50%	大買/
2020/02/17	34	195.41	74.7	193.95	196.00	-40.7	9,920	-0.41%
2020/02/14	43	191.40	19.5	191.79	193.50	23.5	9,866	0.24%
2020/02/13	25	190.10	30.1	189.52	187.50	-5.1	9,732	-0.05%
2020/02/12	12	188.50	113.1	187.92	190.00	-101.1	9,612	-1.05%	大賣/鉅額交易
2020/02/11	78	183.38	60	181.62	187.50	18	9,444	0.19%
2020/02/10	65	176.51	80.7	176.76	175.00	-15.7	9,300	-0.17%
2020/02/07	94	177.22	95.5	177.22	176.50	-1.5	9,054	-0.02%
2020/02/06	15	168.23	198	169.66	170.50	-183	8,653	-2.11%	大賣/鉅額交易
2020/02/05	55	158.99	36	158.47	159.00	19	8,389	0.23%
2020/02/04	21	157.67	9.1	157.78	157.00	11.9	8,343	0.14%
2020/02/03	49	156.71	44.5	155.47	158.00	4.5	8,266	0.05%
2020/01/31	14	160.86	5.5	160.73	161.50	8.5	8,165	0.10%
2020/01/30	8	158.75	29.7	160.24	156.50	-21.7	8,085	-0.27%
2020/01/20	8	168.00	8.9	167.44	168.50	-0.9	7,950	-0.01%
2020/01/17	7	164.57	3	165.33	166.00	4	7,948	0.05%
2020/01/16	43	164.45	37.2	165.08	163.50	5.8	7,928	0.07%
2020/01/15	85	170.06	74.3	169.06	166.50	10.7	7,850	0.14%
2020/01/14	7	164.14	12.2	164.96	165.00	-5.2	7,621	-0.07%
2020/01/13	36	165.89	70.6	164.14	163.50	-34.6	7,628	-0.45%
2020/01/10	348	162.58	26.5	162.69	163.00	321.5	7,661	4.20%	大買/鉅額交易
2020/01/09	33	159.43	47	156.72	162.00	-14	7,450	-0.19%
2020/01/08	31	152.89	8	152.00	150.00	23	7,173	0.32%
2020/01/07	54	154.69	77.7	152.90	154.50	-23.7	7,157	-0.33%
2020/01/06	73	153.08	57	152.01	153.00	16	6,931	0.23%
2020/01/03	11	149.18	61.7	149.47	148.00	-50.7	6,669	-0.76%
2020/01/02	50	150.71	19	151.29	151.50	31	6,625	0.47%
2019/12/31	13	148.31	4	148.00	148.00	9	6,660	0.14%
2019/12/30	14	152.00	51.4	151.70	150.00	-37.4	6,641	-0.56%
2019/12/27	78	150.98	96.2	150.96	151.50	-18.2	6,568	-0.28%
2019/12/26	26	148.60	18	148.00	148.00	8	6,466	0.12%
2019/12/25	75	148.69	24	149.83	150.50	51	6,419	0.79%
2019/12/24	7	146.00	9	145.11	145.50	-2	6,309	-0.03%
2019/12/23	26	144.35	12	144.88	145.00	14	6,306	0.22%
2019/12/20	16	142.53	35	143.02	141.50	-19	6,265	-0.30%
2019/12/19	5	145.00	42	146.06	145.50	-37	6,223	-0.59%
2019/12/18	28	148.86	34.5	147.47	146.50	-6.5	6,211	-0.11%
2019/12/17	94	151.67	86	150.56	150.00	8	6,195	0.13%
2019/12/16	13	149.31	38.4	150.46	152.00	-25.4	6,149	-0.41%
2019/12/13	66	149.75	37	149.68	149.50	29	6,192	0.47%
2019/12/12	53	152.12	42.8	152.58	153.00	10.2	6,202	0.16%
2019/12/11	20.1	147.81	34	147.56	151.00	-14	6,046	-0.23%
2019/12/10	147	143.57	69.5	143.53	144.00	77.5	5,872	1.32%	大買/
2019/12/09	16	142.09	50.3	140.03	141.50	-34.3	5,655	-0.61%
2019/12/06	14	134.07	70	135.74	132.00	-56	5,328	-1.05%
2019/12/05	4	134.00	14	132.07	134.00	-10	5,285	-0.19%
2019/12/04	3	129.00	4	129.00	130.00	-1	5,399	-0.02%
2019/12/03	35	130.10	29	130.00	130.00	6	5,390	0.11%
2019/12/02	63	130.02	15	131.10	132.50	48	5,339	0.90%
2019/11/29	57	133.16	53	132.16	130.00	4	5,346	0.07%
2019/11/28	42	134.61	35	134.54	134.50	7	5,320	0.13%
2019/11/27	35	136.59	71.5	137.37	135.50	-36.5	5,299	-0.69%
2019/11/26	13	132.65	15.1	133.05	135.00	-2.1	5,090	-0.04%
2019/11/25	17	130.88	15	132.10	130.00	2	4,963	0.04%
2019/11/22	33	129.52	16	128.78	131.00	17	4,821	0.35%
2019/11/21	17	125.56	18	125.72	127.50	-1	4,795	-0.02%
2019/11/20	78	130.08	63	128.71	125.50	15	4,804	0.31%
2019/11/19	31	132.40	16.3	131.69	131.00	14.8	4,652	0.32%
2019/11/18	15	131.00	17	131.59	131.00	-2	4,549	-0.04%
2019/11/15	57	130.56	52	128.52	133.50	5	4,441	0.11%
2019/11/14	0	0.00	22	122.20	122.00	-22	3,991	-0.55%
2019/11/13	8	123.13	6	123.83	123.00	2	4,003	0.05%
2019/11/12	2	122.50	23.2	122.35	123.00	-21.2	3,984	-0.53%
2019/11/11	1	120.50	4	118.63	119.00	-3	4,007	-0.07%
2019/11/08	0	0.00	3	117.50	119.00	-3	4,011	-0.07%
2019/11/07	28	122.63	21	121.10	120.50	7	4,052	0.17%
2019/11/06	0	0.00	1	121.00	120.00	-1	4,023	-0.02%
2019/11/05	10	121.50	3	121.50	120.50	7	4,048	0.17%
2019/11/04	13	124.12	16	123.03	123.00	-3	4,000	-0.07%
2019/11/01	74	119.82	13	121.65	122.00	61	3,973	1.54%
2019/10/31	10	119.30	5	118.30	117.50	5	3,994	0.13%
2019/10/29	2	119.50	0	0.00	118.00	2	4,042	0.05%
2019/10/25	4	119.88	2	119.75	119.50	2	4,087	0.05%
2019/10/24	1	124.50	1	123.00	123.00	0	4,077	0.00%
2019/10/23	1	124.00	0	0.00	122.00	1	4,108	0.02%
2019/10/22	3	122.33	3	122.00	122.00	0	4,132	0.00%
2019/10/21	2	123.50	46.6	123.87	121.00	-44.6	4,238	-1.05%
2019/10/18	81	122.59	22	122.55	122.00	59	4,151	1.42%
2019/10/17	4	117.00	1	118.50	119.00	3	3,883	0.08%
2019/10/16	2	118.00	3	117.17	117.00	-1	3,888	-0.03%
2019/10/15	4	117.88	2	116.50	118.00	2	3,852	0.05%
2019/10/14	0	0.00	4.9	114.41	113.50	-4.9	3,816	-0.13%
2019/10/09	1	113.50	5	112.90	112.50	-4	3,869	-0.10%
2019/10/08	1	114.50	0	0.00	115.00	1	3,915	0.03%
2019/10/07	7	117.07	6	118.17	116.00	1	3,964	0.03%
2019/10/04	0	0.00	5	114.30	113.50	-5	3,927	-0.13%
2019/10/03	2	112.75	1	114.00	114.50	1	3,962	0.03%
2019/10/02	60	113.43	1	113.50	114.50	59	4,003	1.47%
2019/09/27	6	111.67	1	111.50	111.50	5	4,099	0.12%
2019/09/26	1	113.50	23	114.57	114.00	-22	4,122	-0.53%
2019/09/25	1	115.00	2	115.25	114.50	-1	4,143	-0.02%
2019/09/24	15	118.27	3	117.17	116.50	12	4,210	0.28%
2019/09/23	23	117.80	42	118.04	118.00	-19	4,205	-0.45%
2019/09/20	5	118.40	1	118.50	117.50	4	4,191	0.10%
2019/09/19	1	117.50	2	118.50	117.50	-1	4,148	-0.02%
2019/09/18	5	119.70	9	119.11	118.00	-4	4,134	-0.10%
2019/09/17	113	116.95	104	117.70	119.00	9	4,116	0.22%	大買/大賣/
2019/09/16	5	115.30	8	115.38	115.50	-3	4,016	-0.07%
2019/09/12	1	114.00	6	114.67	114.00	-5	4,007	-0.12%
2019/09/11	9	114.06	2	114.50	114.00	7	4,055	0.17%
2019/09/10	2	113.00	6	113.92	114.00	-4	4,188	-0.10%
2019/09/09	6	114.17	6	114.33	115.00	0	4,171	0.00%
2019/09/06	25	113.46	9	113.94	112.00	16	4,085	0.39%
2019/09/05	6	108.83	1	110.50	108.50	5	3,924	0.13%
2019/09/04	3	109.50	1	109.50	110.00	2	4,030	0.05%
2019/09/03	2	110.50	5	110.80	108.50	-3	4,098	-0.07%
2019/09/02	64	109.81	1	110.00	110.50	63	4,260	1.48%
2019/08/30	0	0.00	4	107.88	107.50	-4	4,376	-0.09%
2019/08/29	2	106.75	1	107.00	107.00	1	4,840	0.02%
2019/08/28	20	107.00	0	0.00	106.00	20	5,043	0.40%
2019/08/27	1	108.00	0	0.00	107.50	1	5,109	0.02%
2019/08/26	20	107.50	5	108.20	107.00	15	5,243	0.29%
2019/08/23	6	108.83	4	109.38	109.50	2	5,384	0.04%
2019/08/22	1	106.50	50	108.40	106.00	-49	5,379	-0.91%
2019/08/21	3	107.67	6	107.75	107.50	-3	5,468	-0.05%
2019/08/20	0	0.00	1	107.00	107.00	-1	5,564	-0.02%
2019/08/19	4	104.00	3	105.00	105.00	1	5,688	0.02%
2019/08/16	4	102.38	0	0.00	103.00	4	5,918	0.07%
2019/08/15	45	102.51	0	0.00	102.00	45	6,088	0.74%
2019/08/14	2	105.50	5	105.60	104.50	-3	6,213	-0.05%
2019/08/13	1	107.50	0	0.00	107.50	1	6,335	0.02%
2019/08/12	4	112.00	0	0.00	108.50	4	6,491	0.06%
2019/08/08	3	115.67	11	115.32	115.00	-8	6,514	-0.12%
2019/08/07	0	0.00	5	112.50	113.00	-5	6,579	-0.08%
2019/08/02	0	0.00	1	112.00	112.50	-1	7,446	-0.01%
2019/08/01	59	109.31	0	0.00	109.50	59	7,787	0.76%
2019/07/31	1	105.00	1	104.00	109.00	0	7,957	0.00%
2019/07/30	11	107.27	8	107.75	106.50	3	8,181	0.04%
2019/07/29	7	112.93	3	111.83	111.00	4	8,434	0.05%
2019/07/26	12	113.00	1	113.00	113.00	11	8,737	0.13%
2019/07/25	4	111.25	1	111.50	111.50	3	8,800	0.03%
2019/07/24	1	108.50	0	0.00	108.00	1	8,796	0.01%
2019/07/23	3	108.50	9	109.11	110.00	-6	8,828	-0.07%
2019/07/22	5	113.50	0	0.00	114.50	5	8,730	0.06%
2019/07/18	1	112.50	0	0.00	112.00	1	8,909	0.01%
2019/07/17	0	0.00	1	113.00	114.00	-1	8,936	-0.01%
2019/07/16	0	0.00	1	114.00	113.50	-1	9,089	-0.01%
2019/07/15	5	116.50	3	115.67	115.50	2	9,361	0.02%
2019/07/12	1	114.00	0	0.00	114.50	1	9,339	0.01%
2019/07/11	7	111.79	4	112.50	112.00	3	9,430	0.03%
2019/07/10	1	115.50	1	115.50	115.50	0	9,362	0.00%
2019/07/09	0	0.00	42	116.50	114.00	-42	9,317	-0.45%
2019/07/08	0	0.00	3	117.33	116.00	-3	9,274	-0.03%
2019/07/05	1	120.00	118	119.42	119.50	-117	9,232	-1.27%	大賣/鉅額交易
2019/07/03	1	124.00	25.8	122.03	123.50	-24.8	9,131	-0.27%
2019/07/02	0	0.00	6.5	126.65	126.00	-6.5	9,104	-0.07%
2019/07/01	55	126.74	23.2	126.61	127.50	31.9	9,066	0.35%
2019/06/28	1	123.50	3	123.50	123.00	-2	9,015	-0.02%
2019/06/27	0	0.00	98.9	122.74	122.50	-98.9	9,012	-1.10%
2019/06/26	3	119.50	4	120.13	122.00	-1	8,972	-0.01%
2019/06/25	1	120.50	1	119.50	119.50	0	8,942	0.00%
2019/06/24	7	119.71	51	118.63	120.50	-44	8,914	-0.49%
2019/06/21	4	122.00	4	121.75	119.50	0	8,820	0.00%
2019/06/20	38	124.79	7	124.00	123.00	31	8,779	0.35%
2019/06/19	24	123.31	26.4	122.92	123.00	-2.4	8,721	-0.03%
2019/06/18	2	122.00	5	121.20	120.50	-3	8,629	-0.03%
2019/06/17	1	118.00	0	0.00	117.50	1	8,467	0.01%
2019/06/14	2	117.00	2	119.00	117.50	0	8,449	0.00%
2019/06/13	82	118.38	5	119.00	119.00	77	8,437	0.91%
2019/06/12	7	118.71	11	118.36	118.00	-4	8,376	-0.05%
2019/06/11	3	115.00	3	116.00	115.00	0	8,257	0.00%
2019/06/10	3	112.50	121	110.64	116.00	-118	8,179	-1.44%	大賣/鉅額交易
2019/06/06	3	111.83	2	114.50	113.50	1	7,966	0.01%
2019/06/05	17	117.35	12	115.04	113.50	5	7,802	0.06%
2019/06/04	5	125.50	6	128.08	124.50	-1	7,322	-0.01%
2019/06/03	48	126.78	0	0.00	125.50	48	7,129	0.67%
2019/05/31	3	126.67	4	126.88	128.50	-1	7,043	-0.01%
2019/05/30	4	125.38	11	126.59	127.50	-7	6,902	-0.10%
2019/05/29	2	122.50	2	123.00	122.50	0	6,705	0.00%
2019/05/28	2	121.50	270	119.88	122.50	-268	6,655	-4.03%	大賣/鉅額交易
2019/05/27	0	0.00	6	121.33	120.50	-6	6,546	-0.09%
2019/05/24	14	125.57	5.3	126.02	122.50	8.8	6,448	0.14%
2019/05/23	6	123.33	2	125.75	127.50	4	6,359	0.06%
2019/05/22	17	126.59	8	125.69	121.50	9	6,168	0.15%
2019/05/21	275	124.10	27	125.72	126.00	248	6,030	4.11%	大買/鉅額交易
2019/05/20	10	122.60	10	123.00	125.00	0	5,873	0.00%
2019/05/17	8	122.88	106	123.21	121.00	-98	5,678	-1.73%	大賣/
2019/05/16	15	127.33	125	128.37	127.50	-110	5,504	-2.00%	大賣/鉅額交易
2019/05/15	24	130.50	85	129.82	130.50	-61	5,403	-1.13%
2019/05/14	2	126.00	138	126.07	130.00	-136	5,213	-2.61%	大賣/鉅額交易
2019/05/13	89	123.93	11	125.18	124.50	78	4,929	1.58%
2019/05/10	6	116.83	11	120.14	121.00	-5	4,578	-0.11%
2019/05/09	38.2	113.76	175	117.06	110.00	-136.8	4,249	-3.22%	大賣/鉅額交易
2019/05/08	24.2	111.07	8	112.63	114.00	16.2	3,838	0.42%
2019/05/07	173	112.38	3	112.67	113.50	170	3,657	4.65%	大買/鉅額交易
2019/05/06	24	109.73	48	113.25	109.00	-24	3,425	-0.70%
2019/05/03	194.6	107.62	16	108.56	112.50	178.6	3,101	5.76%	大買/鉅額交易
2019/05/02	67	99.88	3	99.73	103.00	64	2,783	2.30%
2019/04/30	9	97.77	99	97.48	98.70	-90	2,684	-3.35%
2019/04/29	0	0.00	1	101.50	100.50	-1	2,628	-0.04%
2019/04/26	59	100.10	2.2	100.00	99.10	56.8	2,545	2.23%
2019/04/25	18	101.22	11	102.45	103.00	7	2,526	0.28%
2019/04/24	38	106.47	3	104.50	102.00	35	2,590	1.35%
2019/04/23	2	99.70	9.5	99.61	101.00	-7.5	2,459	-0.30%
2019/04/22	1	100.50	3	102.33	100.50	-2	2,410	-0.08%
2019/04/19	3	98.93	7	99.96	100.00	-4	2,229	-0.18%
2019/04/18	1	94.40	0	0.00	92.10	1	1,925	0.05%
2019/04/17	12	95.57	18	95.52	94.40	-6	1,900	-0.32%
2019/04/16	2	91.10	0	0.00	91.20	2	1,769	0.11%
2019/04/15	5	91.16	2	91.30	91.10	3	1,787	0.17%
2019/04/11	1	90.60	2	91.10	89.90	-1	1,795	-0.06%
2019/04/10	3	90.17	1	90.10	90.10	2	1,784	0.11%
2019/04/09	0	90.80	5.1	91.17	90.80	-5.1	1,785	-0.29%
2019/04/08	5	92.76	8	93.08	92.10	-3	1,777	-0.17%
2019/04/03	0	90.80	2	90.90	90.80	-2	1,748	-0.11%
2019/04/02	0	0.00	4	91.65	90.90	-4	1,744	-0.23%
2019/04/01	71	89.66	2	89.90	90.10	69	1,710	4.03%
2019/03/29	0	0.00	12.9	87.50	87.50	-12.9	1,681	-0.77%
2019/03/28	1	88.00	0	0.00	87.40	1	1,706	0.06%
2019/03/26	0	0.00	7	87.20	87.20	-7	1,745	-0.40%
2019/03/25	2	87.40	0	0.00	86.90	2	1,766	0.11%
2019/03/22	1	89.70	11.9	90.09	89.50	-10.9	1,792	-0.61%
2019/03/21	3	89.57	0	0.00	89.40	3	1,780	0.17%
2019/03/20	0	0.00	14	89.75	89.80	-14	1,789	-0.78%
2019/03/19	2	88.95	12	88.68	88.40	-10	1,785	-0.56%
2019/03/18	0	0.00	14	87.97	89.00	-14	1,784	-0.78%
2019/03/15	3	87.03	1	87.20	86.60	2	1,770	0.11%
2019/03/14	1	87.00	0	0.00	87.00	1	1,777	0.06%
2019/03/13	0	87.20	7.1	86.86	87.00	-7.1	1,837	-0.39%
2019/03/12	0	0.00	1	87.50	87.10	-1	1,871	-0.05%
2019/03/08	4	86.85	0	0.00	87.70	4	1,991	0.20%
2019/03/07	0	87.30	5	89.12	87.00	-5	2,090	-0.24%
2019/03/06	1	89.20	0	0.00	89.20	1	2,211	0.05%
2019/03/05	1	88.60	0	0.00	88.60	1	2,327	0.04%
2019/03/04	72	89.96	1.5	89.83	89.40	70.5	2,346	3.01%
2019/02/27	1	89.20	0	0.00	89.20	1	2,351	0.04%
2019/02/26	0	91.00	0	0.00	90.50	0	2,338	0.00%
2019/02/25	1	91.30	0	0.00	91.00	1	2,339	0.04%
2019/02/21	0	0.00	20	95.80	95.60	-20	2,281	-0.88%
2019/02/20	10.1	94.09	10	95.10	94.20	0.1	2,263	0.00%
2019/02/18	0	0.00	9	90.64	91.00	-9	2,201	-0.41%
2019/02/15	1	89.70	1	89.50	89.40	0	2,205	0.00%
2019/02/14	2	91.35	1	90.80	91.00	1	2,205	0.05%
2019/02/11	68	91.57	26	91.53	93.10	42	2,204	1.91%
2019/01/30	3	92.17	10	91.84	91.20	-7	2,235	-0.31%
2019/01/29	12	91.84	10	91.78	91.70	2	2,269	0.09%
2019/01/28	0	0.00	10	92.55	92.30	-10	2,281	-0.44%
2019/01/25	1	95.00	12	93.48	92.00	-11	2,348	-0.47%
2019/01/17	1	92.20	2	91.60	90.90	-1	2,416	-0.04%
2019/01/16	0	0.00	7	92.33	92.60	-7	2,393	-0.29%
2019/01/15	1	86.30	1	86.80	88.00	0	2,291	0.00%
2019/01/14	1	85.00	0	0.00	84.60	1	2,279	0.04%
2019/01/11	1	86.10	1	86.70	85.50	0	2,294	0.00%
2019/01/10	1	85.30	0	0.00	85.40	1	2,297	0.04%
2019/01/08	3	84.53	6	84.73	83.90	-3	2,321	-0.13%
2019/01/07	2	87.40	3	86.13	87.40	-1	2,331	-0.04%
2019/01/04	1	82.10	1	82.70	82.60	0	2,374	0.00%
2019/01/02	72	87.88	0	0.00	87.60	72	2,492	2.89%
2018/12/26	1	88.70	1	89.20	86.80	0	2,673	0.00%
2018/12/25	0	0.00	1	87.00	86.70	-1	2,699	-0.04%
2018/12/24	4	87.63	2	87.75	88.50	2	2,701	0.07%
2018/12/22	1	87.00	1	86.70	86.90	0	2,698	0.00%
2018/12/20	0	0.00	1	85.00	84.80	-1	2,688	-0.04%
2018/12/19	1	89.70	0	0.00	87.10	1	2,669	0.04%
2018/12/18	1	88.70	0	0.00	88.80	1	2,666	0.04%
2018/12/17	1	94.40	5	93.16	91.50	-4	2,688	-0.15%
2018/12/13	6	90.70	0	0.00	91.00	6	2,724	0.22%
2018/12/07	0	0.00	2	92.90	92.80	-2	2,770	-0.07%
2018/12/06	2	94.65	45	96.00	91.20	-43	2,804	-1.53%
2018/12/05	0	0.00	3.8	95.83	97.00	-3.8	2,769	-0.14%
2018/12/04	0	0.00	2	97.85	97.60	-2	2,791	-0.07%
2018/12/03	64	99.52	1	100.50	99.10	63	2,865	2.20%
2018/11/30	8	94.44	11	95.23	95.00	-3	2,795	-0.11%
2018/11/29	4	92.28	15	92.07	91.20	-11	2,711	-0.41%
2018/11/28	2	87.85	3	88.63	89.00	-1	2,587	-0.04%
2018/11/27	1	82.60	2	83.25	83.80	-1	2,507	-0.04%
2018/11/26	12	81.60	2	82.50	82.00	10	2,500	0.40%
2018/11/21	3	81.80	8	84.60	84.60	-5	2,628	-0.19%
2018/11/20	15	83.10	0	0.00	83.20	15	2,635	0.57%
2018/11/19	42	84.29	1	83.20	84.60	41	2,665	1.54%
2018/11/16	0	0.00	1	80.70	80.50	-1	2,642	-0.04%
2018/11/13	27	80.11	2	80.30	80.30	25	2,826	0.88%
2018/11/08	0	0.00	26	87.38	85.90	-26	3,046	-0.85%
2018/11/07	1	89.10	1	90.20	88.40	0	3,166	0.00%
2018/11/06	2	89.25	1	88.20	87.90	1	3,287	0.03%
2018/11/05	2	87.55	3	87.50	87.30	-1	3,360	-0.03%
2018/11/02	4	85.75	4	87.38	88.00	0	3,503	0.00%
2018/11/01	73	83.65	2	82.25	85.00	71	3,602	1.97%
2018/10/31	2	80.60	3	80.77	81.50	-1	3,607	-0.03%
2018/10/25	1	78.20	3.8	78.20	77.50	-2.8	3,926	-0.07%
2018/10/24	1	79.70	1	80.20	81.50	0	3,908	0.00%
2018/10/22	1	81.00	0	0.00	83.40	1	3,890	0.03%
2018/10/19	2	78.45	5	78.34	80.00	-3	3,906	-0.08%
2018/10/18	4	82.60	2	81.60	80.60	2	3,908	0.05%
2018/10/17	1	82.60	3	82.27	81.40	-2	3,909	-0.05%
2018/10/16	2	80.90	1	81.50	81.20	1	3,922	0.03%
2018/10/15	6	78.78	2	77.45	80.00	4	3,978	0.10%
2018/10/12	0	0.00	1	78.10	79.10	-1	3,962	-0.03%
2018/10/11	2	77.65	1	78.30	77.60	1	3,906	0.03%
2018/10/09	9	88.24	12	88.28	86.20	-3	3,855	-0.08%
2018/10/08	4	96.10	0	0.00	91.20	4	3,788	0.11%
2018/10/05	4	100.98	2	103.00	99.90	2	3,726	0.05%
2018/10/03	3	108.83	34	111.65	109.00	-31	3,621	-0.86%
2018/10/02	10	112.00	0	0.00	112.00	10	3,602	0.28%
2018/10/01	53	113.59	1	113.50	113.50	52	3,610	1.44%
2018/09/28	1	111.50	16	112.47	113.00	-15	3,632	-0.41%
2018/09/27	1	111.50	0	0.00	110.50	1	3,635	0.03%
2018/09/26	4	111.63	3	112.17	112.00	1	3,654	0.03%
2018/09/25	0	0.00	5.9	111.91	112.50	-5.9	3,667	-0.16%
2018/09/21	45	110.58	4.5	110.78	111.00	40.5	3,676	1.10%
2018/09/20	11	113.36	62	109.37	109.50	-51	3,664	-1.39%
2018/09/19	40	117.88	0	0.00	117.00	40	3,620	1.10%
2018/09/18	0	0.00	1	117.00	117.50	-1	3,633	-0.03%
2018/09/17	2	118.00	2	118.25	118.00	0	3,650	0.00%
2018/09/14	3	117.50	2	117.25	120.00	1	3,645	0.03%
2018/09/13	5	113.90	5	114.30	114.50	0	3,605	0.00%
2018/09/12	11	115.23	10	112.10	112.00	1	3,598	0.03%
2018/09/11	2	117.25	3	117.17	118.50	-1	3,581	-0.03%
2018/09/07	3	127.00	39	127.26	122.50	-36	3,589	-1.00%
2018/09/05	0	0.00	5	123.90	125.50	-5	3,597	-0.14%
2018/09/04	1	124.00	10	123.75	124.00	-9	3,773	-0.24%
2018/09/03	48	124.09	9	123.94	122.00	39	3,826	1.02%
2018/08/31	1	126.00	9	125.78	127.00	-8	4,004	-0.20%
2018/08/30	1	131.00	3	131.67	127.00	-2	4,166	-0.05%
2018/08/28	4	127.75	4	127.50	127.50	0	4,057	0.00%
2018/08/27	0	0.00	7	125.50	126.50	-7	4,057	-0.17%
2018/08/24	1	126.00	2	127.00	126.50	-1	4,054	-0.02%
2018/08/23	3	125.00	2	126.75	124.00	1	4,023	0.02%
2018/08/21	12	127.04	9	126.11	127.00	3	3,975	0.08%
2018/08/20	11	128.05	3	129.17	128.00	8	3,913	0.20%
2018/08/17	8	129.88	1	128.50	127.00	7	3,856	0.18%
2018/08/16	1	127.50	1.3	129.51	127.50	-0.3	3,832	-0.01%
2018/08/15	12	132.33	36	132.47	132.50	-24	3,791	-0.63%
2018/08/14	9	129.67	11	129.68	131.00	-2	3,675	-0.05%
2018/08/13	165	125.00	6	125.50	127.00	159	3,567	4.46%	大買/鉅額交易
2018/08/10	110	124.98	61.8	123.02	126.00	48.3	3,481	1.39%	大買/
2018/08/09	16	125.44	3	127.00	125.00	13	3,377	0.38%
2018/08/08	4	125.50	33	124.18	124.50	-29	3,252	-0.89%
2018/08/07	3	119.50	33	119.64	120.50	-30	3,101	-0.97%
2018/08/06	13	122.38	4	123.25	121.50	9	3,075	0.29%
2018/08/03	53	118.96	3	117.33	120.00	50	2,950	1.69%
2018/08/02	1	115.00	40	112.91	112.50	-39	2,837	-1.37%
2018/08/01	92	112.43	6	113.58	115.00	86	2,790	3.08%
2018/07/30	2	111.50	1	112.50	110.50	1	2,741	0.04%
2018/07/26	2	111.50	0	0.00	111.00	2	2,830	0.07%
2018/07/24	0	0.00	1	110.00	112.00	-1	2,780	-0.04%
2018/07/23	3	111.00	1	111.50	109.00	2	2,782	0.07%
2018/07/20	12	110.92	13	112.46	112.00	-1	2,784	-0.04%
2018/07/18	1	110.00	10.4	110.81	110.00	-9.4	2,761	-0.34%
2018/07/17	1	110.00	0	0.00	110.00	1	2,788	0.04%
2018/07/16	1	113.50	1	114.00	112.50	0	2,782	0.00%
2018/07/13	1	112.00	1	112.50	112.50	0	2,773	0.00%
2018/07/10	2	110.50	1	110.50	112.00	1	2,769	0.04%
2018/07/09	3	109.00	0	0.00	108.00	3	2,775	0.11%
2018/07/05	0	0.00	3	105.00	105.00	-3	2,746	-0.11%
2018/07/03	4	109.00	0	0.00	109.00	4	2,754	0.15%
2018/07/02	52	112.15	1	111.00	110.00	51	2,757	1.85%
2018/06/28	4	110.00	0	0.00	110.00	4	2,721	0.15%
2018/06/27	1	112.00	2	113.50	111.00	-1	2,699	-0.04%
2018/06/26	3	111.67	3	112.33	114.00	0	2,681	0.00%
2018/06/25	2	114.75	1	116.50	113.00	1	2,658	0.04%
2018/06/22	2	115.50	1	116.00	115.50	1	2,681	0.04%
2018/06/21	4	118.75	0	0.00	117.50	4	2,684	0.15%
2018/06/20	1	115.50	4	116.13	116.50	-3	2,710	-0.11%
2018/06/19	1	120.50	3	121.33	119.50	-2	2,710	-0.07%
2018/06/15	4	127.75	3	128.67	126.00	1	2,684	0.04%
2018/06/14	1	125.00	13	124.73	126.00	-12	2,640	-0.45%
2018/06/13	4	129.50	4	127.75	125.50	0	2,615	0.00%
2018/06/12	18	127.83	42.8	124.18	128.50	-24.8	2,587	-0.96%
2018/06/11	2	124.50	6	123.42	121.50	-4	2,412	-0.17%
2018/06/08	7	124.57	4	124.63	124.00	3	2,390	0.13%
2018/06/07	83	120.95	8	118.31	123.50	75	2,241	3.35%
2018/06/06	20	112.03	11	112.05	112.50	9	2,076	0.43%
2018/06/05	2	111.50	8	110.69	110.50	-6	2,095	-0.29%
2018/06/04	6	112.75	4	113.38	112.00	2	2,255	0.09%
2018/06/01	49	109.92	2	108.50	111.50	47	2,254	2.08%
2018/05/30	0	0.00	1	110.50	109.00	-1	2,249	-0.04%
2018/05/29	3	112.33	0	0.00	111.50	3	2,239	0.13%
2018/05/28	8	114.13	3	115.17	114.00	5	2,245	0.22%
2018/05/24	13	111.23	1	112.50	110.50	12	2,274	0.53%
2018/05/23	4	113.63	5	114.60	113.00	-1	2,265	-0.04%
2018/05/22	17	118.00	0	0.00	117.50	17	2,281	0.75%
2018/05/21	2	123.50	6	122.33	121.00	-4	2,302	-0.17%
2018/05/18	14	123.32	2	123.25	122.00	12	2,291	0.52%
2018/05/16	2	121.50	3	122.83	119.00	-1	2,310	-0.04%
2018/05/14	3	120.67	9.8	120.72	120.50	-6.8	2,436	-0.28%
2018/05/10	5	119.10	1	120.50	118.00	4	2,487	0.16%
2018/05/08	1	116.00	1	117.00	117.50	0	2,651	0.00%
2018/05/07	4	119.00	2.2	119.34	117.50	1.8	2,745	0.06%
2018/05/04	5	116.90	4	117.13	120.00	1	2,747	0.04%
2018/05/03	5	117.00	6	115.92	119.50	-1	2,756	-0.04%
2018/05/02	45	114.20	1	114.50	114.50	44	2,756	1.60%
2018/04/30	1	115.50	2	115.00	114.00	-1	2,795	-0.04%
2018/04/27	1	112.00	0	0.00	113.50	1	2,947	0.03%
2018/04/26	0	0.00	2	108.25	109.00	-2	2,965	-0.07%
2018/04/25	4	110.50	3	110.00	113.50	1	2,983	0.03%
2018/04/24	5	108.10	5	108.50	106.00	0	3,034	0.00%
2018/04/23	1	119.50	1	120.00	112.00	0	3,050	0.00%
2018/04/20	1	119.00	1	120.00	118.50	0	3,036	0.00%
2018/04/19	1	120.00	2	120.50	120.50	-1	3,072	-0.03%
2018/04/18	0	0.00	16.5	119.67	119.00	-16.5	3,171	-0.52%
2018/04/16	2	123.25	2	124.00	122.00	0	3,328	0.00%
2018/04/13	1	122.50	1	123.00	122.00	0	3,489	0.00%
2018/04/12	1	119.00	1	119.50	118.50	0	3,610	0.00%
2018/04/11	0	0.00	1	119.50	118.50	-1	3,684	-0.03%
2018/04/10	4	120.13	8	120.75	117.50	-4	3,709	-0.11%
2018/04/09	0	0.00	1.5	124.00	124.00	-1.5	3,746	-0.04%
2018/04/03	1	123.00	0	0.00	122.50	1	3,783	0.03%
2018/04/02	44	127.01	1	127.00	126.50	43	3,845	1.12%
2018/03/30	1	123.50	0	0.00	123.50	1	3,952	0.03%
2018/03/27	1	128.00	0	0.00	128.50	1	4,132	0.02%
2018/03/26	2	123.50	2	124.00	125.00	0	4,198	0.00%
2018/03/23	2	119.75	3	121.33	121.00	-1	4,237	-0.02%
2018/03/21	1	131.50	66	130.83	130.50	-65	4,397	-1.48%
2018/03/20	55	132.05	0	0.00	132.00	55	4,463	1.23%
2018/03/19	80	133.21	2.3	132.52	132.00	77.7	4,678	1.66%
2018/03/16	271	135.68	2	136.75	134.50	269	4,849	5.55%	大買/鉅額交易
2018/03/15	0	0.00	2	133.00	134.50	-2	4,915	-0.04%
2018/03/14	2	133.50	4.8	133.66	132.50	-2.8	5,086	-0.05%
2018/03/13	3	131.83	1	132.00	134.00	2	5,230	0.04%
2018/03/12	0	0.00	3	131.17	130.50	-3	5,367	-0.06%
2018/03/09	1	129.50	13.2	129.44	129.00	-12.2	5,521	-0.22%
2018/03/08	5	132.10	6	133.75	129.50	-1	5,625	-0.02%
2018/03/07	4	126.63	2	127.75	127.50	2	5,592	0.04%
2018/03/06	2	127.50	3	128.00	128.50	-1	5,781	-0.02%
2018/03/05	0	0.00	2	126.50	125.50	-2	5,914	-0.03%
2018/03/02	0	0.00	1	126.50	127.00	-1	6,138	-0.02%
2018/03/01	41	128.24	0	0.00	128.50	41	6,436	0.64%
2018/02/27	1	131.00	2	131.25	129.50	-1	6,614	-0.02%
2018/02/26	0	0.00	32	128.73	126.50	-32	6,796	-0.47%
2018/02/23	3	128.33	1	130.50	127.50	2	7,185	0.03%
2018/02/22	1	128.50	1	129.00	129.00	0	7,509	0.00%
2018/02/21	1	126.00	14	126.93	128.00	-13	7,860	-0.17%
2018/02/12	0	0.00	8.5	119.85	119.00	-8.5	8,342	-0.10%
2018/02/09	8	118.81	3	118.00	118.50	5	8,408	0.06%
2018/02/08	10	125.35	11	126.23	126.00	-1	8,581	-0.01%
2018/02/07	15	128.07	7	130.79	126.00	8	8,607	0.09%
2018/02/06	0	0.00	2.5	124.40	123.50	-2.5	8,592	-0.03%
2018/02/05	5	134.10	5.5	135.72	137.00	-0.5	8,554	-0.01%
2018/02/02	0	0.00	10.7	141.19	141.00	-10.7	8,617	-0.12%
2018/02/01	47	143.11	15	143.20	143.50	32	8,739	0.37%
2018/01/31	4.1	137.65	1	137.50	138.50	3.1	8,662	0.04%
2018/01/30	5	141.00	14	140.86	139.00	-9	8,961	-0.10%
2018/01/29	11	138.05	3	138.50	138.00	8	8,950	0.09%
2018/01/26	6	135.42	6	136.00	135.50	0	8,961	0.00%
2018/01/25	28	136.39	29	135.74	132.00	-1	8,953	-0.01%
2018/01/24	3	135.83	6	135.92	136.00	-3	8,995	-0.03%
2018/01/23	5	137.70	4	138.75	136.50	1	9,124	0.01%
2018/01/22	8.2	131.76	0	0.00	134.50	8.2	9,027	0.09%
2018/01/19	9	132.06	2	132.75	132.00	7	9,142	0.08%
2018/01/18	0	0.00	26	136.56	135.50	-26	9,156	-0.28%
2018/01/17	29.2	135.29	4	134.13	135.00	25.2	9,212	0.27%
2018/01/16	1	133.00	3	132.83	132.00	-2	9,317	-0.02%
2018/01/15	17	132.26	2	132.75	134.00	15	9,397	0.16%
2018/01/12	7	134.00	4	135.25	134.50	3	9,488	0.03%
2018/01/11	11	129.00	10	131.00	130.00	1	9,690	0.01%
2018/01/10	2	132.75	0	0.00	128.00	2	9,666	0.02%
2018/01/09	11	133.59	65	134.14	132.50	-54	9,607	-0.56%
2018/01/08	33	143.21	7	143.86	140.00	26	9,528	0.27%
2018/01/05	1	152.50	2	152.00	151.00	-1	9,598	-0.01%
2018/01/04	4	150.63	0	150.50	150.50	4	9,563	0.04%
2018/01/03	0	0.00	3	150.83	151.00	-3	9,582	-0.03%
2018/01/02	40	146.00	4	145.63	147.50	36	9,553	0.38%