原相 (3227)-永豐金-萬盛券商分點個股進出

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
156.5
漲跌
▼0.5
漲幅
-0.32%
成交量
872張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

原相 (3227)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	151.50	0	0.00	151.00	0	2,253	0.00%
2024/04/23	0	143.05	0	0.00	148.50	0	2,280	0.00%
2024/04/19	0.1	146.23	0	0.00	146.00	0.1	2,330	0.00%
2024/04/17	0.1	149.50	0	0.00	150.50	0.1	2,363	0.00%
2024/04/16	0.1	150.00	3.9	148.65	146.50	-3.9	2,361	-0.16%
2024/04/15	1.1	154.52	0	0.00	154.50	1.1	2,352	0.05%
2024/04/12	1	159.53	0	0.00	159.50	1	2,336	0.04%
2024/04/11	0.4	158.50	0	0.00	160.00	0.4	2,326	0.02%
2024/04/09	0	0.00	1	157.00	155.50	-1	2,303	-0.04%
2024/04/08	1	155.00	0	0.00	155.00	1	2,304	0.04%
2024/04/03	0	0.00	1	155.00	156.50	-1	2,301	-0.04%
2024/04/02	0	156.20	0	0.00	156.00	0	2,315	0.00%
2024/04/01	0	156.50	1	157.00	156.50	-1	2,337	-0.04%
2024/03/28	1	156.99	0	0.00	154.00	1	2,339	0.04%
2024/03/27	0.1	159.21	1	161.00	159.00	-0.9	2,327	-0.04%
2024/03/26	1	158.53	10	161.50	158.50	-9	2,334	-0.38%
2024/03/25	11	163.41	0	0.00	162.00	11	2,331	0.47%
2024/03/22	0.1	159.42	1	159.50	159.50	-0.9	2,313	-0.04%
2024/03/21	6	163.58	4	160.01	161.00	2	2,302	0.09%
2024/03/20	1	153.03	0	0.00	153.00	1	2,251	0.04%
2024/03/19	0.1	155.00	0	0.00	155.50	0.1	2,257	0.00%
2024/03/18	0	154.00	1	153.00	155.50	-1	2,285	-0.04%
2024/03/15	1	151.52	1	154.00	151.50	0	2,329	0.00%
2024/03/14	0.1	153.67	11.5	151.41	153.00	-11.4	2,336	-0.49%
2024/03/13	3	159.67	0	0.00	156.00	3	2,330	0.13%
2024/03/12	0.1	158.40	1	157.50	158.00	-1	2,309	-0.04%
2024/03/11	3.1	156.51	0	0.00	157.00	3.1	2,318	0.13%
2024/03/08	2.1	159.49	2.3	157.37	156.50	-0.2	2,334	-0.01%
2024/03/07	3.5	162.30	3	163.66	160.50	0.5	2,319	0.02%
2024/03/06	1	170.42	0	0.00	167.00	1	2,296	0.05%
2024/03/05	3	169.83	2	170.50	170.00	1	2,372	0.04%
2024/03/04	0	171.33	2	170.26	169.00	-2	2,502	-0.08%
2024/03/01	0.1	171.25	7	170.00	169.00	-6.9	2,501	-0.28%
2024/02/29	4.3	173.70	3	171.33	171.00	1.3	2,525	0.05%
2024/02/27	5	177.18	5.3	173.26	173.50	-0.3	2,556	-0.01%
2024/02/26	27	174.48	13.1	174.94	179.50	13.9	2,541	0.55%
2024/02/23	3.1	162.48	1	164.00	165.00	2.1	2,392	0.09%
2024/02/22	10.2	169.56	20.5	164.48	163.00	-10.3	2,462	-0.42%
2024/02/21	5	166.50	7	166.86	166.50	-2	2,540	-0.08%
2024/02/20	2.2	165.67	4.1	164.76	164.50	-2	2,553	-0.08%
2024/02/19	6.6	161.75	4	163.00	165.50	2.6	2,552	0.10%
2024/02/16	8	165.06	3.1	165.99	165.00	4.9	2,540	0.19%
2024/02/15	0.6	158.76	1	159.97	160.00	-0.4	2,486	-0.02%
2024/02/05	0.1	155.83	0.3	155.00	154.50	-0.2	2,512	-0.01%
2024/02/02	0.1	158.00	0	0.00	157.00	0.1	2,547	0.00%
2024/02/01	0	0.00	2	158.50	158.50	-2	2,753	-0.07%
2024/01/31	0	160.25	0	0.00	159.50	0	2,887	0.00%
2024/01/30	0	161.00	0	160.50	161.50	0	2,884	0.00%
2024/01/29	0	0.00	0.3	158.50	158.50	-0.3	2,877	-0.01%
2024/01/26	0.2	156.50	0	0.00	157.50	0.2	2,882	0.01%
2024/01/25	0.3	158.00	1	157.50	156.50	-0.7	2,876	-0.02%
2024/01/24	0	159.00	0.2	159.50	158.00	-0.2	2,867	-0.01%
2024/01/23	1	163.49	1	160.50	163.00	0	2,849	0.00%
2024/01/22	6	159.92	8	160.50	161.50	-2	2,819	-0.07%
2024/01/19	9	156.44	6	154.92	155.00	3	2,730	0.11%
2024/01/18	1	152.47	1	150.50	150.50	0	2,701	0.00%
2024/01/17	0	0.00	2	153.00	151.00	-2	2,706	-0.07%
2024/01/16	4.4	152.66	0.1	154.58	154.50	4.2	2,692	0.16%
2024/01/12	4	148.00	0	0.00	148.50	4	2,662	0.15%
2024/01/11	1.1	148.05	0	0.00	148.50	1.1	2,661	0.04%
2024/01/09	0.1	150.50	0	0.00	149.50	0.1	2,712	0.00%
2024/01/08	0	150.00	1	150.00	149.50	-1	2,695	-0.04%
2024/01/05	0	150.00	0	0.00	150.50	0	2,708	0.00%
2024/01/04	0.3	150.99	0	0.00	150.50	0.3	2,741	0.01%
2024/01/03	0.1	151.00	0	0.00	151.00	0.1	2,736	0.00%
2024/01/02	0	151.00	1	151.00	150.50	-1	2,731	-0.04%
2023/12/28	2.1	156.16	1	157.00	153.50	1.1	2,720	0.04%
2023/12/27	3	158.00	1	158.00	158.00	2	2,705	0.07%
2023/12/26	0.1	152.45	0	0.00	153.00	0.1	2,683	0.00%
2023/12/25	0.1	151.00	0	151.50	150.50	0	2,675	0.00%
2023/12/21	1.3	148.40	0	0.00	148.50	1.3	2,675	0.05%
2023/12/15	1	153.50	6.3	153.66	153.50	-5.3	2,654	-0.20%
2023/12/14	1.1	159.00	0.3	159.00	158.50	0.8	2,635	0.03%
2023/12/13	5.1	164.47	5	162.00	161.50	0.1	2,617	0.00%
2023/12/12	3.1	161.67	3	162.33	162.00	0.1	2,590	0.00%
2023/12/11	0	159.83	0	0.00	157.50	0	2,560	0.00%
2023/12/08	1	156.50	1	159.00	156.00	0	2,558	0.00%
2023/12/07	1	157.50	0	0.00	157.50	1	2,574	0.04%
2023/12/06	0	0.00	0.1	157.50	157.00	-0.1	2,585	0.00%
2023/12/05	0	0.00	0.4	159.00	160.00	-0.4	2,587	-0.02%
2023/12/04	0	0.00	0	162.00	160.00	0	2,576	0.00%
2023/12/01	1	161.50	1	161.50	161.00	0	2,568	0.00%
2023/11/30	5.2	163.50	3	162.83	161.50	2.2	2,570	0.09%
2023/11/29	5.4	168.37	3.1	169.33	170.00	2.3	2,494	0.09%
2023/11/28	1	159.50	0	0.00	159.50	1	2,373	0.04%
2023/11/27	0	159.00	1.1	159.95	160.00	-1.1	2,361	-0.05%
2023/11/24	0	0.00	3	165.50	162.50	-3	2,330	-0.13%
2023/11/23	0.3	164.17	2	164.50	163.50	-1.7	2,295	-0.07%
2023/11/22	2	155.50	5.1	160.69	162.50	-3.1	2,258	-0.14%
2023/11/21	7.4	151.50	10	152.45	152.50	-2.6	2,134	-0.12%
2023/11/20	8	148.25	15	148.57	148.00	-7	2,060	-0.34%
2023/11/17	1	141.51	3	143.33	143.50	-2	1,900	-0.11%
2023/11/15	7	139.43	0	0.00	137.50	7	1,809	0.39%
2023/11/14	3	139.83	1	139.98	140.50	2	1,775	0.11%
2023/11/13	1	138.00	2	137.50	138.00	-1	1,744	-0.06%
2023/11/10	2	137.75	0	0.00	139.00	2	1,696	0.12%
2023/11/09	9.1	138.74	8	138.24	139.00	1	1,655	0.06%
2023/11/08	3	134.83	3	137.33	138.00	0	1,450	0.00%
2023/11/07	1	127.00	0	0.00	127.50	1	1,318	0.08%
2023/11/03	0	0.00	3	128.00	127.50	-3	1,328	-0.23%
2023/11/02	1	131.00	0	0.00	131.50	1	1,332	0.08%
2023/10/18	1	133.50	0	0.00	133.00	1	1,775	0.06%
2023/10/17	3	130.83	0	0.00	130.00	3	1,798	0.17%
2023/10/02	0	0.00	0.1	122.50	123.00	-0.1	1,803	0.00%
2023/09/27	0.1	120.00	0	0.00	120.50	0.1	1,801	0.00%
2023/09/22	1	121.50	0.1	120.50	122.00	1	1,795	0.05%
2023/09/20	0	0.00	5	124.50	124.00	-5	1,784	-0.28%
2023/09/14	5	130.50	1	131.00	130.50	4	1,728	0.23%
2023/09/13	2	130.00	0	0.00	128.00	2	1,710	0.12%
2023/09/12	2	130.00	4	129.13	129.50	-2	1,703	-0.12%
2023/09/08	1	128.00	0	0.00	127.00	1	1,646	0.06%
2023/09/07	0	0.00	0.2	125.50	127.50	-0.2	1,622	-0.01%
2023/09/06	1	125.00	0	0.00	125.50	1	1,605	0.06%
2023/09/05	0.1	128.00	0	0.00	126.50	0.1	1,591	0.00%
2023/09/04	0	125.50	0.1	122.00	125.00	-0.1	1,563	-0.01%
2023/09/01	0.1	126.00	0	0.00	125.50	0.1	1,544	0.01%
2023/08/31	0	0.00	1.1	124.95	127.50	-1.1	1,511	-0.07%
2023/08/30	5	125.50	11	123.68	123.50	-6	1,484	-0.40%
2023/08/29	1	122.50	0	0.00	124.00	1	1,461	0.07%
2023/08/28	8.1	125.63	4	126.00	125.50	4.1	1,423	0.29%
2023/08/25	0.1	121.04	0.1	121.50	120.00	0	1,335	0.00%
2023/08/24	0	0.00	3	119.00	120.00	-3	1,296	-0.23%
2023/08/17	0.5	110.50	0	0.00	113.00	0.5	1,248	0.04%
2023/08/15	1	110.50	2	111.00	110.50	-1	1,244	-0.08%
2023/08/14	1	109.00	0	109.00	109.00	1	1,245	0.08%
2023/08/09	0	0.00	2	116.00	116.50	-2	1,222	-0.16%
2023/08/08	0	0.00	1	117.50	115.50	-1	1,228	-0.08%
2023/08/07	1	114.50	2	115.00	114.50	-1	1,213	-0.08%
2023/08/04	0.1	115.00	0	0.00	114.50	0.1	1,212	0.00%
2023/08/02	1	111.50	0	0.00	111.00	1	1,206	0.08%
2023/07/31	1	115.50	5	116.40	115.50	-4	1,165	-0.34%
2023/07/28	2	116.54	0	0.00	119.00	2	1,134	0.18%
2023/07/27	0	117.50	0	0.00	117.00	0	1,096	0.00%
2023/07/26	11	122.23	12.1	119.50	117.00	-1.1	1,062	-0.10%
2023/07/25	10	133.79	5.2	134.77	125.50	4.8	953	0.51%
2023/07/24	3	126.83	4.1	126.79	129.00	-1.1	701	-0.15%
2023/07/21	1	117.00	3	115.50	117.50	-2	645	-0.31%
2023/07/20	0	0.00	2	117.00	118.00	-2	622	-0.32%
2023/07/19	0	0.00	0	111.50	111.50	0	553	0.00%
2023/07/18	3	111.33	2	110.00	110.00	1	536	0.19%
2023/07/17	1	114.50	2	114.50	117.00	-1	508	-0.20%
2023/07/12	0	109.00	0	0.00	108.00	0	447	0.00%
2023/07/03	0	0.00	0	109.00	109.00	0	462	0.00%
2023/06/29	0	109.50	0	0.00	110.00	0	465	0.00%
2023/06/26	2	110.25	1	110.00	110.00	1	466	0.21%
2023/06/20	0.2	112.50	0	0.00	113.00	0.2	472	0.04%
2023/06/14	0.3	112.00	0	0.00	112.00	0.3	463	0.06%
2023/06/09	1	111.00	0	0.00	111.50	1	469	0.21%
2023/06/07	0	0.00	1.2	114.92	114.50	-1.2	479	-0.25%
2023/06/02	1	114.00	1	113.00	113.00	0	519	0.00%
2023/05/31	0	0.00	1	110.50	110.00	-1	513	-0.19%
2023/05/30	0	0.00	0.1	111.50	111.50	-0.1	512	-0.02%
2023/05/18	0	105.50	0	0.00	107.50	0	521	0.00%
2023/05/17	0.1	106.00	0	0.00	105.50	0.1	524	0.02%
2023/05/15	0.1	104.00	0	0.00	103.50	0.1	525	0.02%
2023/05/12	1	108.00	1	108.00	108.00	0	517	0.00%
2023/05/11	0.1	103.00	0	0.00	105.50	0.1	502	0.02%
2023/05/10	0.1	104.00	0	0.00	105.50	0.1	507	0.02%
2023/05/05	0.1	102.50	0	0.00	103.50	0.1	540	0.01%
2023/05/04	0.2	103.00	0	0.00	102.50	0.2	605	0.02%
2023/05/03	0.1	104.00	0	0.00	104.00	0.1	643	0.01%
2023/04/28	0	103.00	1	103.50	103.50	-1	654	-0.15%
2023/04/27	0	101.00	0.2	102.00	102.00	-0.2	651	-0.03%
2023/04/26	0	0.00	0	101.00	102.00	0	651	0.00%
2023/04/25	0.2	102.00	0	0.00	101.50	0.2	648	0.03%
2023/04/18	0	0.00	1	110.00	109.00	-1	632	-0.16%
2023/04/14	0	0.00	2	109.00	109.50	-2	632	-0.32%
2023/04/13	0	0.00	1	109.51	108.50	-1	633	-0.16%
2023/04/11	1	110.50	0	0.00	109.50	1	616	0.16%
2023/03/28	0.3	107.00	0	0.00	106.00	0.3	614	0.05%
2023/03/23	0.1	108.00	0.2	109.00	109.00	-0.1	615	-0.02%
2023/03/21	0.1	108.00	0	0.00	107.50	0.1	615	0.02%
2023/03/20	0.2	107.50	0	0.00	108.00	0.2	615	0.03%
2023/03/17	1.1	104.56	0	0.00	104.50	1.1	612	0.19%
2023/03/16	0.2	106.50	0	105.50	105.00	0.2	609	0.03%
2023/03/15	0	0.00	2	109.50	107.00	-2	616	-0.32%
2023/03/14	0	0.00	0	108.00	109.00	0	622	0.00%
2023/03/13	0	0.00	0.1	107.50	108.00	-0.1	647	-0.02%
2023/03/10	0	113.00	3	112.00	111.00	-3	642	-0.47%
2023/03/09	4	114.63	1	117.00	115.00	3	645	0.47%
2023/03/08	3	117.00	1	116.50	116.50	2	629	0.32%
2023/03/07	1	111.00	0	0.00	111.00	1	594	0.17%
2023/03/03	0	0.00	0	109.50	110.50	0	593	0.00%
2023/02/24	0	111.25	0	0.00	111.00	0	595	0.00%
2023/02/23	0	0.00	3.1	110.50	110.00	-3.1	594	-0.52%
2023/02/22	0	0.00	0	109.50	109.50	0	592	-0.01%
2023/02/21	1	110.00	0	0.00	110.50	1	590	0.17%
2023/02/10	1	108.50	0	0.00	107.50	1	584	0.17%
2023/02/08	1	111.00	0	0.00	111.50	1	576	0.17%
2023/02/06	0	0.00	2	109.50	110.50	-2	560	-0.36%
2023/02/02	7.1	112.33	3	111.50	111.50	4.1	529	0.77%
2023/01/30	0	0.00	1	101.00	100.50	-1	418	-0.24%
2023/01/09	0	99.20	1	99.70	99.30	-1	419	-0.23%
2023/01/06	0	0.00	1	99.80	99.80	-1	419	-0.24%
2023/01/05	0	0.00	1	100.00	99.10	-1	422	-0.24%
2022/12/28	0	0.00	1	92.50	92.30	-1	413	-0.24%
2022/12/21	1	98.50	1	98.10	96.20	0	429	0.00%
2022/12/20	1	97.70	1	102.00	98.50	0	428	0.00%
2022/12/12	0	0.00	1	93.70	96.00	-1	407	-0.25%
2022/12/07	2	98.00	0	0.00	96.60	2	405	0.49%
2022/12/06	0	100.50	0	0.00	99.70	0	396	0.01%
2022/12/05	1.1	102.73	0	0.00	100.50	1.1	388	0.28%
2022/12/02	0	0.00	1	98.00	97.90	-1	371	-0.27%
2022/12/01	0	96.00	1	95.90	97.70	-1	370	-0.27%
2022/11/21	1	94.00	0	0.00	93.60	1	360	0.28%
2022/11/18	0	0.00	0.3	93.46	93.00	-0.3	359	-0.07%
2022/11/17	0	0.00	0.1	92.30	93.00	-0.1	356	-0.03%
2022/11/16	0	0.00	0.1	91.94	92.40	-0.1	355	-0.04%
2022/11/15	0	0.00	0.2	90.80	91.50	-0.2	353	-0.06%
2022/11/14	0	0.00	0.1	89.99	89.70	-0.1	354	-0.03%
2022/11/11	0	0.00	1.1	89.00	88.70	-1.1	356	-0.31%
2022/11/10	0	0.00	0.1	86.90	87.70	-0.1	354	-0.03%
2022/11/09	0	0.00	2.1	86.53	88.10	-2.1	355	-0.59%
2022/11/02	0	81.80	0	0.00	82.20	0	375	0.01%
2022/10/27	0.1	79.04	0	0.00	79.80	0.1	382	0.01%
2022/10/05	0.1	88.40	0	0.00	87.50	0.1	493	0.01%
2022/09/28	0.1	83.17	0	0.00	81.70	0.1	507	0.01%
2022/09/27	0	86.10	0	0.00	86.60	0	506	0.01%
2022/09/26	0	87.80	0	0.00	86.40	0	509	0.01%
2022/09/20	0.1	92.30	0	0.00	92.20	0.1	529	0.01%
2022/09/16	0	92.60	0	0.00	91.60	0	548	0.00%
2022/09/15	0.1	94.40	0	0.00	93.00	0.1	553	0.01%
2022/09/13	0.1	94.00	1	93.90	93.50	-0.9	563	-0.17%
2022/09/12	0.1	94.00	0	0.00	93.80	0.1	570	0.01%
2022/09/08	1	93.50	1	94.10	93.40	0	578	0.00%
2022/09/07	0	0.00	1	88.60	89.90	-1	576	-0.17%
2022/09/02	0.1	95.15	0	0.00	94.50	0.1	574	0.01%
2022/09/01	0.1	93.90	0	0.00	93.60	0.1	570	0.01%
2022/08/31	0.1	93.20	3	92.90	94.50	-3	566	-0.52%
2022/08/29	2	90.70	0	0.00	90.70	2	561	0.36%
2022/08/26	1	93.40	0.4	93.35	93.00	0.6	559	0.11%
2022/08/25	0	0.00	0.2	93.04	92.10	-0.2	562	-0.03%
2022/08/24	0	92.00	0	92.40	92.00	0	573	0.00%
2022/08/22	0	0.00	1.5	93.27	93.20	-1.5	573	-0.26%
2022/08/19	3	96.03	0	97.00	96.00	3	570	0.52%
2022/08/18	1.1	96.11	0	0.00	96.10	1.1	563	0.20%
2022/08/17	0.1	93.90	0	0.00	94.60	0.1	558	0.01%
2022/08/15	1.1	94.00	0	0.00	94.00	1.1	551	0.19%
2022/08/12	0.1	91.80	0	0.00	91.80	0.1	539	0.01%
2022/08/05	0.1	92.00	0	0.00	92.40	0.1	527	0.01%
2022/08/01	0.1	91.60	2	91.75	92.70	-2	523	-0.37%
2022/07/29	0.1	90.00	0	0.00	90.00	0.1	515	0.01%
2022/07/26	1	91.00	0	0.00	89.30	1	523	0.19%
2022/07/25	0.1	92.50	0	0.00	92.40	0.1	520	0.01%
2022/07/22	0	91.40	0	0.00	91.40	0	516	0.01%
2022/07/20	0	89.50	0	0.00	90.00	0	525	0.01%
2022/07/18	2	87.50	0	0.00	87.00	2	542	0.37%
2022/07/07	0	0.00	2	88.10	91.30	-2	496	-0.40%
2022/07/04	0	92.70	0	0.00	92.10	0	498	0.00%
2022/06/29	1	99.30	0	0.00	98.70	1	525	0.19%
2022/06/22	1	97.10	1	97.00	96.30	0	495	0.00%
2022/06/20	1.1	100.00	0	0.00	99.30	1.1	491	0.21%
2022/06/17	0	105.00	1	103.50	104.50	-1	490	-0.20%
2022/06/16	0.1	110.00	0	0.00	107.50	0.1	484	0.01%
2022/06/08	0	118.75	0	0.00	117.50	0	492	0.00%
2022/06/06	0	0.00	0.2	119.18	119.00	-0.2	498	-0.03%
2022/06/02	0	0.00	2	120.00	119.00	-2	508	-0.39%
2022/05/31	0	116.00	0	0.00	116.00	0	510	0.01%
2022/05/27	0.1	111.50	1	111.00	112.50	-1	514	-0.18%
2022/05/25	0	110.50	0	0.00	110.00	0	531	0.00%
2022/05/24	0	111.50	0	0.00	110.00	0	539	0.00%
2022/05/19	0.1	112.00	0	0.00	112.50	0.1	542	0.01%
2022/05/17	0	0.00	0	113.00	113.00	0	548	0.00%
2022/05/16	0.1	112.63	0	0.00	111.50	0.1	566	0.01%
2022/04/27	0	112.33	0.2	114.50	114.00	-0.2	571	-0.03%
2022/04/25	0.1	119.00	0	119.50	116.50	0.1	577	0.01%
2022/04/18	0	128.00	0	0.00	129.00	0	586	0.00%
2022/04/15	0.1	129.00	0	0.00	129.00	0.1	588	0.01%
2022/04/12	0.1	133.00	0	0.00	134.00	0.1	595	0.01%
2022/04/11	0	133.00	0	0.00	133.00	0	600	0.00%
2022/04/07	2	136.25	0	0.00	135.00	2	613	0.33%
2022/04/01	3	144.83	0	0.00	143.50	3	605	0.50%
2022/03/30	1	142.00	0	0.00	141.50	1	579	0.17%
2022/03/28	1	138.50	0	0.00	139.50	1	588	0.17%
2022/03/25	0.1	141.50	0	142.50	141.00	0	589	0.01%
2022/03/24	0	141.00	1	142.00	142.00	-1	589	-0.17%
2022/03/23	0	0.00	1	143.00	141.00	-1	595	-0.17%
2022/03/22	1	141.00	0	0.00	141.00	1	598	0.17%
2022/03/11	1	138.50	0	0.00	138.50	1	622	0.16%
2022/03/10	0	0.00	1	138.50	137.50	-1	624	-0.16%
2022/03/09	1	136.00	0	0.00	136.00	1	633	0.16%
2022/03/07	0	0.00	1	137.50	138.00	-1	633	-0.16%
2022/03/04	1	143.00	0	0.00	141.00	1	629	0.16%
2022/03/02	0	136.00	0	0.00	138.00	0	640	0.00%
2022/02/24	0.1	137.00	0	0.00	136.50	0.1	637	0.01%
2022/02/23	0	0.00	1	138.50	139.00	-1	646	-0.15%
2022/02/16	1	138.50	2	140.50	139.50	-1	715	-0.14%
2022/02/08	0	0.00	0.3	142.00	142.00	-0.3	858	-0.03%
2022/01/26	2	136.00	0	0.00	137.50	2	893	0.22%
2022/01/20	0	0.00	1	143.00	143.00	-1	973	-0.10%
2022/01/18	1	143.50	0	143.00	143.50	1	1,003	0.10%
2022/01/14	1	139.50	0	0.00	139.50	1	1,032	0.10%
2022/01/13	0	0.00	0.1	141.50	141.00	-0.1	1,032	0.00%
2022/01/12	0.5	143.50	0	0.00	142.00	0.5	1,029	0.05%
2022/01/11	0.1	143.50	5	142.50	143.00	-4.9	1,033	-0.47%
2022/01/10	0	0.00	0.1	144.50	145.00	-0.1	1,024	-0.01%
2022/01/07	0	146.50	0	0.00	146.00	0	1,030	0.00%
2022/01/06	0	0.00	0.1	148.00	148.00	-0.1	1,021	-0.01%
2021/12/30	0	0.00	0	152.50	152.00	0	1,020	0.00%
2021/12/29	0.3	150.50	0	0.00	150.50	0.3	1,017	0.03%
2021/12/27	0	148.00	0	0.00	148.00	0	1,048	0.00%
2021/12/23	0	0.00	0.1	149.00	148.00	-0.1	1,071	0.00%
2021/12/20	1	146.50	0	0.00	147.50	1	1,093	0.09%
2021/12/17	0	147.50	0	0.00	146.00	0	1,104	0.00%
2021/12/16	0	0.00	1	150.00	149.50	-1	1,101	-0.09%
2021/12/14	4	146.75	0	0.00	145.50	4	1,102	0.36%
2021/12/13	1	148.00	0	0.00	148.00	1	1,097	0.09%
2021/12/06	0	0.00	0.2	154.00	154.00	-0.2	1,096	-0.02%
2021/12/01	5	153.50	0	0.00	153.50	5	1,125	0.44%
2021/11/30	0	0.00	1	152.00	153.50	-1	1,131	-0.09%
2021/11/26	1	151.50	1	153.00	151.50	0	1,175	0.00%
2021/11/23	0.1	157.00	0	0.00	155.50	0.1	1,280	0.00%
2021/11/22	2	159.50	6	159.75	159.50	-4	1,292	-0.31%
2021/11/19	0.1	157.00	0.1	157.42	156.50	-0.1	1,315	-0.01%
2021/11/17	1	153.50	1	155.00	155.00	0	1,341	0.00%
2021/11/15	0	0.00	2	150.00	153.50	-2	1,419	-0.14%
2021/11/10	3.1	147.52	6	147.50	148.00	-2.9	1,487	-0.20%
2021/11/09	1	150.00	1	150.00	150.50	0	1,504	0.00%
2021/11/05	0	0.00	2	159.50	160.50	-2	1,668	-0.12%
2021/11/04	0	0.00	6	160.67	161.50	-6	1,679	-0.36%
2021/11/03	1	158.50	1	158.00	158.00	0	1,733	0.00%
2021/11/02	1	155.02	0	0.00	154.50	1	1,782	0.06%
2021/11/01	0	0.00	15.8	161.88	161.50	-15.8	1,803	-0.87%
2021/10/29	0	0.00	1.2	157.83	157.50	-1.2	1,909	-0.06%
2021/10/27	2	157.75	1.2	157.46	158.50	0.9	1,968	0.04%
2021/10/26	1	158.00	1	155.02	155.00	0	2,022	0.00%
2021/10/22	0	156.50	0	0.00	156.50	0	2,209	0.00%
2021/10/21	0	0.00	0.2	152.00	149.50	-0.2	2,374	-0.01%
2021/10/19	0	0.00	0	149.00	150.00	0	2,739	0.00%
2021/10/18	0.1	146.87	0	0.00	146.50	0.1	2,898	0.00%
2021/10/15	0	0.00	0.1	147.39	146.50	-0.1	2,979	0.00%
2021/10/14	1	145.46	0	0.00	142.00	1	3,038	0.03%
2021/10/13	0	144.29	0	0.00	143.00	0	3,070	0.00%
2021/10/12	0	145.66	0	0.00	145.00	0	3,113	0.00%
2021/10/08	0	0.00	0	149.50	148.50	0	3,263	0.00%
2021/10/07	0	149.00	0	149.50	150.00	0	3,458	0.00%
2021/10/06	0	147.00	0	0.00	146.50	0	3,757	0.00%
2021/10/05	0	0.00	0	147.50	148.00	0	3,805	0.00%
2021/10/04	0	144.50	1	144.10	144.00	-1	3,842	-0.03%
2021/10/01	4.1	151.95	0.1	151.05	150.00	4	3,909	0.10%
2021/09/30	0	0.00	1	154.00	155.00	-1	3,996	-0.03%
2021/09/29	0	153.85	0	0.00	153.50	0	4,086	0.00%
2021/09/28	0	159.44	0	0.00	158.00	0	4,254	0.00%
2021/09/24	0	160.50	0.3	160.15	160.50	-0.3	4,411	-0.01%
2021/09/22	0	155.00	0	0.00	154.00	0	4,459	0.00%
2021/09/16	0	154.50	0	0.00	153.50	0	4,506	0.00%
2021/09/15	1	153.00	25	152.80	152.50	-24	4,518	-0.53%
2021/09/14	0	158.00	20	157.13	156.50	-20	4,533	-0.44%
2021/09/09	0	0.00	0	157.50	158.00	0	4,600	0.00%
2021/09/08	0	0.00	1	154.54	153.50	-1	4,634	-0.02%
2021/09/07	2	156.00	0	0.00	156.50	2	4,637	0.04%
2021/09/06	0	161.00	0.6	160.02	159.50	-0.6	4,643	-0.01%
2021/09/02	3.4	164.97	1	165.50	163.50	2.4	4,742	0.05%
2021/09/01	0	0.00	0	162.00	165.50	0	4,761	0.00%
2021/08/31	1	161.50	0	0.00	161.50	1	4,756	0.02%
2021/08/30	4	164.13	0.1	164.00	162.50	3.9	4,839	0.08%
2021/08/27	0	0.00	0.4	159.38	159.50	-0.4	4,791	-0.01%
2021/08/26	0	159.00	0	0.00	158.50	0	4,791	0.00%
2021/08/25	0	160.50	2	161.50	162.00	-2	4,789	-0.04%
2021/08/24	0.1	155.50	0.1	157.23	155.00	-0.1	4,776	0.00%
2021/08/23	0.2	156.50	0.2	156.26	157.00	0	4,773	0.00%
2021/08/20	201.4	153.29	1	154.50	150.00	200.4	4,761	4.21%	大買/鉅額交易
2021/08/19	2.2	156.56	0	155.00	153.00	2.2	4,725	0.05%
2021/08/18	2	158.28	15	159.83	162.00	-13	4,698	-0.28%
2021/08/17	0	160.50	0.2	158.38	157.50	-0.2	4,704	0.00%
2021/08/13	2	162.25	200.1	161.04	160.50	-198.1	4,662	-4.25%	大賣/鉅額交易
2021/08/12	1.1	165.43	0.1	164.23	163.50	0.9	4,634	0.02%
2021/08/11	6.2	166.17	1.7	168.64	166.00	4.5	4,601	0.10%
2021/08/10	1	181.54	0.1	182.50	181.50	0.9	4,460	0.02%
2021/08/09	3.1	181.07	7	183.14	181.00	-3.9	4,497	-0.09%
2021/08/06	1.1	187.57	0	0.00	187.50	1.1	4,465	0.02%
2021/08/05	1	189.00	3.1	188.54	192.50	-2.1	4,457	-0.05%
2021/08/04	23.2	190.69	1.3	191.81	190.00	21.9	4,490	0.49%
2021/08/03	0.3	196.37	0	0.00	196.50	0.3	4,435	0.01%
2021/08/02	0.1	194.44	1	195.50	197.00	-0.9	4,441	-0.02%
2021/07/30	6.3	196.99	10	199.00	194.50	-3.7	4,416	-0.08%
2021/07/29	3	199.64	4	201.00	202.50	-1	4,376	-0.02%
2021/07/28	5.4	197.17	3.4	198.22	197.50	1.9	4,335	0.04%
2021/07/27	8.1	215.88	13.9	213.23	209.00	-5.8	4,246	-0.14%
2021/07/26	69.2	211.16	19.4	215.98	215.50	49.8	4,134	1.20%
2021/07/23	2.1	205.48	34	205.49	199.50	-32	3,922	-0.81%
2021/07/22	52.9	207.30	27.6	206.02	205.50	25.2	3,932	0.64%
2021/07/21	2.5	197.68	0	0.00	193.50	2.5	3,849	0.07%
2021/07/19	3.1	193.69	0	0.00	193.50	3.1	3,792	0.08%
2021/07/16	0.4	196.93	0	0.00	195.00	0.4	3,819	0.01%
2021/07/15	3.1	196.13	4.1	194.09	196.50	-1	3,807	-0.03%
2021/07/14	9	213.61	36	208.94	208.50	-27	3,696	-0.73%
2021/07/13	45.2	216.81	14.1	213.08	212.50	31.1	3,530	0.88%
2021/07/12	0.1	205.00	12.1	203.39	205.00	-12	3,272	-0.37%
2021/07/09	1.1	200.12	0.3	202.00	200.50	0.8	3,256	0.02%
2021/07/08	5.1	206.55	5	205.00	202.00	0.1	3,291	0.00%
2021/07/07	2.2	203.91	1	202.05	200.50	1.2	3,279	0.04%
2021/07/06	1	209.50	1	208.50	207.00	0	3,331	0.00%
2021/07/05	5.1	208.42	37.2	208.99	209.50	-32.1	3,431	-0.93%
2021/07/02	4.2	199.62	0.1	199.00	200.50	4.1	3,435	0.12%
2021/07/01	10.1	197.02	8.3	199.96	201.50	1.8	3,445	0.05%
2021/06/30	0.2	196.50	0.2	197.00	196.50	0	3,485	0.00%
2021/06/29	2	193.01	1.4	194.12	194.00	0.6	3,554	0.02%
2021/06/28	1.4	194.84	263.2	196.36	195.00	-261.8	3,885	-6.74%	大賣/鉅額交易
2021/06/25	8	193.81	7.2	194.04	192.50	0.8	3,921	0.02%
2021/06/24	81	193.16	62	193.15	192.50	19	4,110	0.46%
2021/06/23	221.2	193.03	0.6	193.26	194.50	220.7	4,173	5.29%	大買/鉅額交易
2021/06/22	20	191.50	0	0.00	191.00	20	4,155	0.48%
2021/06/21	1.4	191.02	1.3	191.00	191.50	0.1	4,143	0.00%
2021/06/18	0	0.00	130.3	196.74	195.00	-130.3	4,129	-3.16%	大賣/鉅額交易
2021/06/17	102.4	197.79	6	197.08	197.50	96.4	4,103	2.35%	大買/
2021/06/16	0	0.00	0.2	192.00	192.00	-0.2	4,070	0.00%
2021/06/15	20.2	194.50	4.2	194.52	195.00	16.1	4,060	0.40%
2021/06/11	6	195.58	24.4	200.07	194.00	-18.4	4,060	-0.45%
2021/06/10	0.6	195.39	5.8	196.09	195.50	-5.2	4,016	-0.13%
2021/06/09	3.4	195.17	3	194.67	193.00	0.4	3,989	0.01%
2021/06/08	2	190.50	1	190.00	191.00	1	3,949	0.03%
2021/06/07	8.8	192.98	7	193.64	190.50	1.8	3,946	0.05%
2021/06/04	3	188.67	4	187.63	188.50	-1	3,849	-0.03%
2021/06/02	1	184.00	0	0.00	184.50	1	3,848	0.03%
2021/05/31	0	0.00	0	184.00	184.00	0	3,829	0.00%
2021/05/28	1	184.00	1.1	183.45	183.00	-0.1	3,836	0.00%
2021/05/27	1	179.00	3	179.00	182.00	-2	3,834	-0.05%
2021/05/26	0	0.00	1	180.00	180.00	-1	3,833	-0.03%
2021/05/25	1	177.50	2	178.50	179.00	-1	3,830	-0.03%
2021/05/24	0	0.00	1	173.00	175.00	-1	3,817	-0.03%
2021/05/21	1	172.00	0	0.00	173.00	1	3,816	0.03%
2021/05/20	0	170.50	1	172.50	171.00	-1	3,837	-0.03%
2021/05/19	0	172.00	0	0.00	170.50	0	3,846	0.00%
2021/05/18	0	0.00	2.5	167.80	172.00	-2.5	3,853	-0.06%
2021/05/17	3.5	159.50	0	0.00	159.00	3.5	3,877	0.09%
2021/05/14	6	175.33	1	176.00	173.00	5	3,897	0.13%
2021/05/13	2	177.00	1.7	175.70	175.50	0.3	3,886	0.01%
2021/05/12	2.6	170.17	0.5	175.19	171.00	2.1	3,866	0.05%
2021/05/11	2.7	171.70	4	173.13	175.00	-1.3	3,794	-0.03%
2021/05/10	0	186.00	0	0.00	184.50	0	3,752	0.00%
2021/05/07	1	189.43	0.1	190.50	190.00	0.9	3,760	0.02%
2021/05/06	0.1	181.00	2	183.50	183.00	-2	3,782	-0.05%
2021/05/05	2.1	182.27	0	187.00	181.00	2.1	3,847	0.05%
2021/05/04	0	187.50	1	185.00	185.50	-1	3,883	-0.03%
2021/05/03	5.2	189.58	2	188.00	187.50	3.2	3,847	0.08%
2021/04/29	0.1	198.80	3	197.33	196.50	-3	3,820	-0.08%
2021/04/28	4.1	203.75	6.1	202.85	203.50	-2.1	3,785	-0.05%
2021/04/27	3.1	201.22	5.1	200.61	200.50	-2	3,749	-0.05%
2021/04/26	0	0.00	1	197.50	197.50	-1	3,724	-0.03%
2021/04/23	4	197.50	1	196.00	196.00	3	3,751	0.08%
2021/04/22	2	192.75	1	196.00	189.00	1	4,020	0.02%
2021/04/21	1	198.00	2	196.75	196.50	-1	4,101	-0.02%
2021/04/20	0	197.00	5	197.00	197.50	-5	4,091	-0.12%
2021/04/19	2	197.50	0	0.00	197.00	2	4,102	0.05%
2021/04/16	0	195.50	4.1	195.37	196.00	-4.1	4,119	-0.10%
2021/04/15	6	189.58	3	190.00	193.00	3	4,100	0.07%
2021/04/14	8	187.06	1	189.50	189.50	7	4,104	0.17%
2021/04/13	24	194.79	3	193.50	190.50	21	4,085	0.51%
2021/04/12	13.1	205.20	5	199.80	197.00	8.1	4,058	0.20%
2021/04/09	8	209.75	9	208.17	203.00	-1	3,959	-0.03%
2021/04/08	10	208.19	13	208.04	206.50	-3	3,835	-0.08%
2021/04/07	2	200.00	4	202.25	203.00	-2	3,670	-0.05%
2021/04/06	6	203.58	10.2	204.80	198.00	-4.2	3,618	-0.12%
2021/04/01	5.1	203.67	3	203.67	203.00	2.1	3,501	0.06%
2021/03/31	10.2	202.28	20.2	203.36	204.50	-10.1	3,413	-0.30%
2021/03/30	3	195.00	2	196.00	194.50	1	3,070	0.03%
2021/03/29	13.1	194.84	156.1	193.54	193.00	-143	3,008	-4.75%	大賣/鉅額交易
2021/03/26	7	185.78	222	187.47	189.50	-215	2,844	-7.56%	大賣/鉅額交易
2021/03/25	1	181.00	4	181.00	181.50	-3	2,814	-0.11%
2021/03/24	4	178.13	0	0.00	178.00	4	2,834	0.14%
2021/03/23	0	0.00	1	179.50	179.00	-1	2,869	-0.03%
2021/03/22	11	179.55	2.3	178.76	180.00	8.7	2,893	0.30%
2021/03/17	1	183.00	0	0.00	182.50	1	2,997	0.03%
2021/03/16	4	184.13	3	183.83	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	0	0.00	1	180.00	179.00	-1	3,175	-0.03%
2021/03/11	1	178.00	0	0.00	178.50	1	3,235	0.03%
2021/03/10	0	0.00	0.1	175.00	174.00	-0.1	3,290	0.00%
2021/03/09	1	173.50	1	173.02	173.50	0	3,637	0.00%
2021/03/05	0.3	178.00	1	177.00	178.00	-0.7	3,776	-0.02%
2021/03/04	1	179.00	0.3	179.12	178.00	0.7	3,858	0.02%
2021/03/03	2.2	179.32	0.1	180.00	180.00	2.1	3,917	0.05%
2021/03/02	1.2	182.42	0	0.00	180.50	1.2	4,035	0.03%
2021/02/26	1	182.00	3	181.50	183.00	-2	4,054	-0.05%
2021/02/25	2	182.00	0	0.00	181.50	2	4,078	0.05%
2021/02/24	0.1	183.35	5	182.40	181.50	-4.9	4,120	-0.12%
2021/02/23	0	185.00	7	184.29	184.00	-7	4,156	-0.17%
2021/02/22	6.3	184.98	0	0.00	186.00	6.3	4,219	0.15%
2021/02/19	0.1	182.00	1	181.50	183.00	-0.9	4,377	-0.02%
2021/02/18	3.1	183.03	2	184.00	183.50	1.1	4,412	0.02%
2021/02/17	1	182.98	1	182.00	181.00	0	4,540	0.00%
2021/02/05	6.2	186.17	15	184.00	183.00	-8.8	4,559	-0.19%
2021/02/04	0	0.00	2	192.50	191.00	-2	4,558	-0.04%
2021/02/03	243	189.83	2	191.00	192.50	241	4,673	5.16%	大買/鉅額交易
2021/02/02	1	188.00	1	187.50	187.50	0	4,894	0.00%
2021/02/01	1	184.50	0.5	185.94	185.00	0.6	5,281	0.01%
2021/01/29	1	190.00	0.1	193.00	186.50	0.9	5,550	0.02%
2021/01/28	7.1	191.73	3	192.50	190.50	4.1	5,547	0.07%
2021/01/27	15	195.40	8.1	195.98	195.50	6.9	5,554	0.12%
2021/01/26	4.1	195.29	4.2	194.28	191.50	0	5,478	0.00%
2021/01/25	3	190.50	4	191.88	191.50	-1	5,431	-0.02%
2021/01/22	5.1	192.00	2	190.50	191.50	3.1	5,414	0.06%
2021/01/21	2.1	187.17	0	0.00	186.50	2.1	5,382	0.04%
2021/01/20	9.1	193.49	4	190.88	188.50	5.1	5,348	0.09%
2021/01/19	1.1	197.48	4	196.13	195.50	-3	5,296	-0.06%
2021/01/18	15.1	195.50	57	195.77	196.50	-42	5,247	-0.80%
2021/01/15	66.2	195.83	390.2	205.10	193.50	-324	5,192	-6.24%	大賣/鉅額交易
2021/01/14	49.2	197.55	37.5	194.31	200.50	11.7	4,878	0.24%
2021/01/13	33	192.65	5	191.80	192.50	28	4,755	0.59%
2021/01/12	2	188.75	1.2	193.41	188.50	0.8	4,737	0.02%
2021/01/11	1	193.50	3	192.51	193.50	-2	4,711	-0.04%
2021/01/08	2	188.75	2.1	189.26	188.00	-0.1	4,687	0.00%
2021/01/07	0	0.00	1	187.00	189.00	-1	4,682	-0.02%
2021/01/06	7	191.71	217	192.88	189.00	-210	4,662	-4.50%	大賣/鉅額交易
2021/01/05	2.1	196.79	7	196.43	195.50	-4.9	4,630	-0.11%
2021/01/04	8.2	194.55	3	193.67	196.50	5.2	4,603	0.11%
2020/12/31	7.3	191.19	8	192.25	192.00	-0.7	4,568	-0.02%
2020/12/30	3	188.50	1	189.00	188.00	2	4,524	0.04%
2020/12/29	2	187.75	0	0.00	187.00	2	4,544	0.04%
2020/12/28	5	189.50	5	188.50	188.50	0	4,589	0.00%
2020/12/25	3.1	188.53	2	189.50	189.50	1.1	4,597	0.02%
2020/12/24	0	189.50	1	190.50	188.00	-1	4,609	-0.02%
2020/12/23	2	187.00	1	187.50	190.00	1	4,613	0.02%
2020/12/22	4	188.25	5.1	187.52	185.50	-1.1	4,670	-0.02%
2020/12/21	2	185.50	6	184.42	185.50	-4	4,670	-0.08%
2020/12/18	1	191.00	0	0.00	188.50	1	4,658	0.02%
2020/12/17	4.1	191.25	4	189.75	191.00	0.1	4,672	0.00%
2020/12/16	2	192.76	0.1	193.00	192.00	1.9	4,675	0.04%
2020/12/15	3.2	195.87	2.3	193.96	191.50	0.9	4,676	0.02%
2020/12/14	2.1	199.01	4.2	199.26	198.00	-2.2	4,654	-0.05%
2020/12/11	9	198.05	3	197.33	197.50	6	4,687	0.13%
2020/12/10	10	203.65	16	204.78	200.50	-6	4,673	-0.13%
2020/12/09	291	204.22	5	203.50	206.00	286	4,644	6.16%	大買/鉅額交易
2020/12/08	1	199.50	1	201.50	199.00	0	4,599	0.00%
2020/12/07	7	198.21	7	197.43	197.50	0	4,645	0.00%
2020/12/04	5.1	201.74	14	202.43	200.00	-8.9	4,630	-0.19%
2020/12/03	322	206.25	219.4	211.69	202.50	102.6	4,654	2.21%	大買/大賣/鉅額交易
2020/12/02	208	203.74	7.1	201.91	206.00	201	4,502	4.46%	大買/鉅額交易
2020/12/01	113.2	197.82	2	198.25	197.00	111.2	4,396	2.53%	大買/鉅額交易
2020/11/30	3	199.67	3	202.17	197.50	0	4,370	0.00%
2020/11/27	65	199.75	61	200.27	203.00	4	4,311	0.09%
2020/11/26	2.1	201.00	3	201.00	197.50	-0.9	4,256	-0.02%
2020/11/25	2	197.75	1.1	195.68	196.00	0.9	4,144	0.02%
2020/11/23	2	198.00	2.1	198.28	199.50	-0.1	4,147	0.00%
2020/11/20	1	196.00	2	196.02	197.00	-1	4,203	-0.02%
2020/11/19	2	196.00	2	194.00	194.00	0	4,203	0.00%
2020/11/18	10	204.60	111	206.86	198.50	-101	4,179	-2.42%	大賣/鉅額交易
2020/11/17	1	198.50	2	198.75	199.50	-1	4,057	-0.02%
2020/11/16	3	202.83	3.1	203.67	202.50	-0.1	4,147	0.00%
2020/11/13	1	194.50	7	194.86	197.00	-6	4,055	-0.15%
2020/11/12	1.1	200.25	20	200.25	198.50	-18.9	4,031	-0.47%
2020/11/11	5	200.20	57	200.18	199.50	-52	3,999	-1.30%
2020/11/10	60	197.01	6.7	200.90	196.50	53.3	3,938	1.35%
2020/11/09	113	206.21	11.3	201.50	207.00	101.7	3,756	2.71%	大買/鉅額交易
2020/11/06	13	188.35	12.1	187.36	190.00	0.9	3,415	0.03%
2020/11/05	0.1	180.00	2.3	179.63	179.50	-2.2	3,234	-0.07%
2020/11/04	1	176.00	5.2	177.18	182.00	-4.2	3,318	-0.13%
2020/11/03	0	0.00	2	172.75	173.50	-2	3,337	-0.06%
2020/11/02	0	0.00	1	167.50	168.50	-1	3,431	-0.03%
2020/10/30	1	172.00	1	172.50	170.00	0	3,534	0.00%
2020/10/29	0	0.00	1	170.00	174.50	-1	3,618	-0.03%
2020/10/28	1	171.50	0.7	172.62	171.50	0.3	3,667	0.01%
2020/10/27	2	172.25	1	173.69	172.50	1	3,743	0.03%
2020/10/26	4	174.38	0	0.00	174.00	4	3,833	0.10%
2020/10/23	2	175.50	1	177.00	177.00	1	3,988	0.03%
2020/10/22	1	175.00	0	0.00	175.00	1	4,137	0.02%
2020/10/21	0	0.00	1	178.50	177.50	-1	4,250	-0.02%
2020/10/19	4	177.25	1	175.50	176.00	3	4,474	0.07%
2020/10/16	1.1	176.50	0	0.00	175.50	1.1	4,547	0.02%
2020/10/15	0.1	179.50	0	0.00	179.00	0.1	4,687	0.00%
2020/10/14	1	181.50	0	0.00	181.00	1	4,771	0.02%
2020/10/13	0	183.50	51	181.07	183.50	-51	4,859	-1.05%
2020/10/12	53	182.47	1	181.50	183.00	52	4,940	1.05%
2020/10/08	0.1	181.00	2	182.00	181.00	-1.9	5,042	-0.04%
2020/10/07	0.1	183.00	51	184.22	183.00	-50.9	5,215	-0.98%
2020/10/06	54.2	183.18	0.1	184.00	184.00	54.1	5,460	0.99%
2020/10/05	3	181.00	5	182.20	182.50	-2	5,846	-0.03%
2020/09/30	0	0.00	2	177.50	178.00	-2	6,292	-0.03%
2020/09/29	10	173.50	1	174.00	174.00	9	6,603	0.14%
2020/09/28	1	171.00	0	0.00	173.00	1	7,163	0.01%
2020/09/25	1	165.00	2	165.75	168.50	-1	7,507	-0.01%
2020/09/24	1	172.00	0	0.00	171.50	1	7,579	0.01%
2020/09/23	0	0.00	1	176.00	176.00	-1	7,699	-0.01%
2020/09/22	0	0.00	2	177.50	175.50	-2	7,759	-0.03%
2020/09/21	4.1	182.34	1	182.00	181.00	3.1	7,953	0.04%
2020/09/18	2	181.25	0	0.00	181.00	2	7,951	0.03%
2020/09/17	0	0.00	1	183.00	181.00	-1	7,955	-0.01%
2020/09/16	0	0.00	3	183.67	181.50	-3	7,981	-0.04%
2020/09/15	0	0.00	101	182.72	182.00	-101	8,017	-1.26%	大賣/鉅額交易
2020/09/14	9	180.67	114	182.43	183.50	-105	8,004	-1.31%	大賣/鉅額交易
2020/09/11	2	177.75	1	179.00	178.50	1	7,961	0.01%
2020/09/10	4	180.38	2	182.75	176.00	2	7,941	0.03%
2020/09/09	1	175.50	11	178.77	179.00	-10	7,880	-0.13%
2020/09/08	12	179.96	7	175.86	175.00	5	7,905	0.06%
2020/09/07	227	184.29	9	182.06	177.50	218	7,867	2.77%	大買/鉅額交易
2020/09/04	1	172.00	2	171.25	172.50	-1	7,730	-0.01%
2020/09/03	18	176.50	3	175.83	175.00	15	7,755	0.19%
2020/09/02	1.5	176.17	1	176.00	176.00	0.5	7,863	0.01%
2020/09/01	0	0.00	1	173.00	174.50	-1	7,890	-0.01%
2020/08/31	2	172.50	0	0.00	172.50	2	7,949	0.03%
2020/08/28	0	0.00	2	174.25	175.50	-2	7,972	-0.03%
2020/08/27	2	176.25	2	175.25	173.50	0	8,040	0.00%
2020/08/26	8	179.25	5	179.80	178.00	3	8,069	0.04%
2020/08/25	3	174.50	0	0.00	175.50	3	8,035	0.04%
2020/08/24	3	171.33	2	171.50	171.00	1	8,030	0.01%
2020/08/21	1	170.50	0	0.00	170.50	1	8,172	0.01%
2020/08/20	3	170.50	6	166.50	164.50	-3	8,358	-0.04%
2020/08/19	1	178.50	0	0.00	177.50	1	8,239	0.01%
2020/08/18	3	184.17	2	186.75	182.00	1	8,213	0.01%
2020/08/17	9	190.06	3	189.83	187.50	6	8,219	0.07%
2020/08/14	2	186.00	3	184.67	190.00	-1	8,224	-0.01%
2020/08/13	3	187.17	7	187.21	185.00	-4	8,176	-0.05%
2020/08/12	6	188.02	4	186.88	191.00	2	8,153	0.02%
2020/08/11	3	189.50	101	187.09	189.00	-98	8,144	-1.20%	大賣/
2020/08/10	7	198.79	1	203.50	194.50	6	8,084	0.07%
2020/08/07	2	206.00	0	0.00	204.50	2	8,041	0.02%
2020/08/06	3	210.83	0	0.00	209.00	3	8,049	0.04%
2020/08/05	5	207.50	14	207.89	207.50	-9	8,057	-0.11%
2020/08/04	101	207.47	2	203.50	207.50	99	8,098	1.22%	大買/
2020/08/03	5	198.50	13	197.27	196.00	-8	8,098	-0.10%
2020/07/31	4	199.51	0	0.00	200.00	4	8,085	0.05%
2020/07/30	3	194.33	0	0.00	193.50	3	8,078	0.04%
2020/07/29	13.2	194.82	7	192.86	191.00	6.2	8,060	0.08%
2020/07/28	6	204.67	6	207.83	198.00	0	7,969	0.00%
2020/07/27	1	207.00	4	205.76	208.00	-3	7,873	-0.04%
2020/07/24	4	205.75	4	207.88	201.00	0	7,888	0.00%
2020/07/23	2	206.75	1	208.00	207.50	1	7,860	0.01%
2020/07/22	6	210.25	10	209.50	214.00	-4	7,962	-0.05%
2020/07/21	7.3	211.67	132	207.99	212.00	-124.7	7,963	-1.57%	大賣/鉅額交易
2020/07/20	22	201.91	13	207.42	202.00	9	7,859	0.11%
2020/07/17	113.1	208.49	29	210.72	207.50	84.1	7,866	1.07%	大買/
2020/07/16	44	212.48	14	214.50	210.50	30	7,890	0.38%
2020/07/15	19	218.21	1	218.00	218.00	18	7,843	0.23%
2020/07/14	2	220.25	13.1	220.32	216.50	-11.1	7,891	-0.14%
2020/07/13	8	235.38	36	230.75	226.50	-28	7,831	-0.36%
2020/07/10	32	226.98	43	228.84	228.00	-11	7,919	-0.14%
2020/07/09	17.1	233.85	23	229.26	223.00	-5.9	7,626	-0.08%
2020/07/08	20	213.53	16	216.50	223.00	4	7,200	0.06%
2020/07/07	49.1	206.05	76	205.07	203.00	-26.9	6,943	-0.39%
2020/07/06	6	187.58	10	188.10	193.50	-4	6,487	-0.06%
2020/07/03	10.1	177.34	9	176.94	176.00	1.1	6,292	0.02%
2020/07/02	10.4	173.49	5	175.20	177.00	5.4	6,363	0.08%
2020/07/01	2	172.00	3	171.17	171.00	-1	6,471	-0.02%
2020/06/30	22	171.45	17	170.68	169.50	5	6,555	0.08%
2020/06/29	2	163.25	2	164.25	163.00	0	6,455	0.00%
2020/06/23	2	164.25	0	0.00	163.50	2	6,741	0.03%
2020/06/22	7	165.14	4	164.88	165.50	3	6,907	0.04%
2020/06/18	1	162.00	0	0.00	162.50	1	7,224	0.01%
2020/06/17	6	161.42	0	0.00	161.00	6	7,337	0.08%
2020/06/16	6	161.50	0	0.00	162.50	6	7,602	0.08%
2020/06/15	7	160.64	1	162.00	159.00	6	7,849	0.08%
2020/06/12	3	162.00	18	162.03	163.00	-15	8,021	-0.19%
2020/06/11	12	169.46	12	167.96	164.50	0	8,269	0.00%
2020/06/10	7	167.50	0	0.00	168.00	7	8,405	0.08%
2020/06/09	8	172.75	11	171.68	167.00	-3	8,689	-0.03%
2020/06/08	5	170.60	13	169.73	170.00	-8	8,816	-0.09%
2020/06/05	16	170.25	1	170.00	170.00	15	8,975	0.17%
2020/06/04	3	168.33	2.2	169.77	168.50	0.8	9,089	0.01%
2020/06/03	21.2	170.97	3	172.17	170.00	18.2	9,222	0.20%
2020/06/02	4	170.13	2	168.75	170.50	2	9,236	0.02%
2020/06/01	3	168.00	3	167.67	167.00	0	9,286	0.00%
2020/05/29	0	0.00	2	164.00	163.50	-2	9,401	-0.02%
2020/05/28	5	169.60	2	170.25	165.00	3	9,706	0.03%
2020/05/27	27	171.74	32	170.97	172.00	-5	9,732	-0.05%
2020/05/26	1.2	164.25	2	162.75	162.50	-0.8	9,646	-0.01%
2020/05/25	3	161.17	3	161.33	163.00	0	9,910	0.00%
2020/05/22	4	166.63	6	166.75	162.50	-2	9,976	-0.02%
2020/05/21	1	164.50	2	164.50	167.00	-1	10,027	-0.01%
2020/05/20	8	161.56	0	0.00	161.50	8	10,196	0.08%
2020/05/19	1	163.50	2	164.25	163.50	-1	10,423	-0.01%
2020/05/18	2	160.50	1	163.50	161.00	1	10,524	0.01%
2020/05/15	4	159.75	2	161.25	162.00	2	10,640	0.02%
2020/05/14	12	161.50	0	0.00	160.00	12	10,697	0.11%
2020/05/13	4	164.25	1	162.50	166.00	3	10,812	0.03%
2020/05/12	6	166.33	6	166.58	162.50	0	10,887	0.00%
2020/05/11	24	167.65	12	167.50	167.00	12	11,005	0.11%
2020/05/08	1	173.00	0	0.00	173.00	1	11,154	0.01%
2020/05/07	0	0.00	2	175.75	178.00	-2	11,331	-0.02%
2020/05/06	3	176.67	7.2	176.30	174.00	-4.2	11,760	-0.04%
2020/05/05	1.2	173.25	41	173.56	177.00	-39.8	12,033	-0.33%
2020/05/04	21	172.52	0	0.00	171.00	21	12,053	0.17%
2020/04/30	1.2	177.00	5	176.90	176.50	-3.8	12,076	-0.03%
2020/04/29	7	177.86	220	180.27	176.50	-213	12,135	-1.76%	大賣/鉅額交易
2020/04/28	226	177.43	36	177.74	176.50	190	12,103	1.57%	大買/鉅額交易
2020/04/27	31	176.31	11	175.82	176.50	20	12,143	0.16%
2020/04/24	3	169.17	14	171.71	170.50	-11	12,006	-0.09%
2020/04/23	1	169.50	0	0.00	168.00	1	11,982	0.01%
2020/04/22	0	0.00	1	168.00	168.50	-1	12,040	-0.01%
2020/04/21	23	167.59	9	170.06	167.00	14	12,209	0.11%
2020/04/20	0	0.00	2	172.00	172.00	-2	12,178	-0.02%
2020/04/17	0	0.00	5	174.20	171.00	-5	12,366	-0.04%
2020/04/16	3	173.50	4	171.63	173.00	-1	12,427	-0.01%
2020/04/15	21	173.26	21	172.69	171.50	0	12,649	0.00%
2020/04/14	5	164.60	9	166.28	167.50	-4	12,389	-0.03%
2020/04/13	14	165.86	3	166.17	162.50	11	12,499	0.09%
2020/04/10	3	163.83	1	163.50	164.50	2	12,689	0.02%
2020/04/09	5	165.80	4	169.88	161.50	1	12,681	0.01%
2020/04/08	8	167.25	35	165.61	165.50	-27	12,615	-0.21%
2020/04/07	50	164.72	104	163.27	163.50	-54	12,484	-0.43%	大賣/
2020/04/06	111	152.77	7	149.50	156.50	104	12,354	0.84%	大買/鉅額交易
2020/04/01	3	142.67	11	142.64	142.50	-8	12,210	-0.07%
2020/03/31	31.2	137.07	32	139.16	140.50	-0.8	12,093	-0.01%
2020/03/30	2	134.50	2	134.00	139.00	0	12,111	0.00%
2020/03/27	87	141.63	68	142.81	137.50	19	11,996	0.16%
2020/03/26	24	140.83	48	142.40	143.50	-24	11,858	-0.20%
2020/03/25	11	139.41	16	138.41	142.00	-5	11,724	-0.04%
2020/03/24	7	129.00	6	127.75	129.50	1	11,536	0.01%
2020/03/23	6	116.92	6	117.00	118.00	0	11,437	0.00%
2020/03/20	17	125.12	8	124.38	124.00	9	11,386	0.08%
2020/03/19	5	126.00	31	129.55	118.50	-26	11,162	-0.23%
2020/03/18	7	142.07	10	147.00	131.50	-3	11,027	-0.03%
2020/03/17	21	148.31	17	147.32	144.50	4	11,023	0.04%
2020/03/16	7	151.50	3	155.17	145.00	4	10,948	0.04%
2020/03/13	101	145.74	98	147.86	159.50	3	11,028	0.03%	大買/
2020/03/12	5	161.20	4	161.63	156.00	1	11,073	0.01%
2020/03/11	4	182.13	4	179.00	173.00	0	10,977	0.00%
2020/03/10	3	181.67	4	182.00	188.50	-1	10,884	-0.01%
2020/03/09	5	189.20	132	189.92	179.00	-127	10,720	-1.18%	大賣/鉅額交易
2020/03/06	0	0.00	1	196.00	198.00	-1	10,598	-0.01%
2020/03/05	2	198.50	4	196.88	198.00	-2	10,541	-0.02%
2020/03/04	2	194.75	200.1	191.29	196.00	-198.1	10,485	-1.89%	大賣/鉅額交易
2020/03/03	8	202.94	51	202.33	200.50	-43	10,335	-0.42%
2020/03/02	112	194.71	195	191.11	197.00	-83	10,192	-0.81%	大買/大賣/
2020/02/27	1	193.00	218	190.08	186.50	-217	10,125	-2.14%	大賣/鉅額交易
2020/02/26	3	199.50	69	193.88	191.00	-66	10,115	-0.65%
2020/02/25	2	191.25	2	193.25	194.50	0	9,915	0.00%
2020/02/24	3	191.17	5	188.10	192.00	-2	9,880	-0.02%
2020/02/21	7.1	190.28	9	190.28	190.50	-2	9,949	-0.02%
2020/02/20	9	197.67	6	198.75	198.00	3	9,838	0.03%
2020/02/19	4	188.63	5	189.30	192.00	-1	9,718	-0.01%
2020/02/18	5	192.60	6	192.50	187.50	-1	10,056	-0.01%
2020/02/17	6	196.42	2	195.25	196.00	4	9,920	0.04%
2020/02/14	2	190.25	5	191.50	193.50	-3	9,866	-0.03%
2020/02/13	4	190.38	2.1	190.36	187.50	1.9	9,732	0.02%
2020/02/12	19	187.21	3	188.83	190.00	16	9,612	0.17%
2020/02/11	19	184.53	8	181.19	187.50	11	9,444	0.12%
2020/02/10	7	179.50	3	178.33	175.00	4	9,300	0.04%
2020/02/07	6	176.92	115	174.40	176.50	-109	9,054	-1.20%	大賣/鉅額交易
2020/02/06	209	170.18	138	168.42	170.50	71	8,653	0.82%	大買/大賣/
2020/02/05	2	158.50	3	158.67	159.00	-1	8,389	-0.01%
2020/02/04	3	158.17	40	158.00	157.00	-37	8,343	-0.44%
2020/02/03	24	156.13	5	153.50	158.00	19	8,266	0.23%
2020/01/31	5	161.20	0	0.00	161.50	5	8,165	0.06%
2020/01/30	8	159.50	3	157.67	156.50	5	8,085	0.06%
2020/01/20	0	0.00	1	167.00	168.50	-1	7,950	-0.01%
2020/01/17	2	165.00	3	166.00	166.00	-1	7,948	-0.01%
2020/01/16	5	164.20	17	163.85	163.50	-12	7,928	-0.15%
2020/01/15	9	168.61	7	169.71	166.50	2	7,850	0.03%
2020/01/14	0	0.00	1	164.50	165.00	-1	7,621	-0.01%
2020/01/13	5	164.20	11	166.68	163.50	-6	7,628	-0.08%
2020/01/10	2	162.50	6	162.25	163.00	-4	7,661	-0.05%
2020/01/09	21.1	155.89	16	160.63	162.00	5.1	7,450	0.07%
2020/01/07	23	153.48	209	156.91	154.50	-186	7,157	-2.60%	大賣/鉅額交易
2020/01/06	304	155.14	103	154.92	153.00	201	6,931	2.90%	大買/大賣/鉅額交易
2020/01/03	2	148.50	2	148.50	148.00	0	6,669	0.00%
2019/12/31	0	0.00	1	148.00	148.00	-1	6,660	-0.02%
2019/12/30	3	152.00	1	154.00	150.00	2	6,641	0.03%
2019/12/27	0	0.00	2	151.00	151.50	-2	6,568	-0.03%
2019/12/26	1	148.00	0	0.00	148.00	1	6,466	0.02%
2019/12/25	1	147.50	25	148.18	150.50	-24	6,419	-0.37%
2019/12/24	0	0.00	3	145.50	145.50	-3	6,309	-0.05%
2019/12/23	3	144.83	0	0.00	145.00	3	6,306	0.05%
2019/12/20	1	144.50	51	146.93	141.50	-50	6,265	-0.80%
2019/12/19	52	145.50	101	146.63	145.50	-49	6,223	-0.79%	大賣/
2019/12/18	32	146.95	21	146.62	146.50	11	6,211	0.18%
2019/12/17	2	150.00	32	154.34	150.00	-30	6,195	-0.48%
2019/12/16	1	150.00	1	151.00	152.00	0	6,149	0.00%
2019/12/13	96	151.52	2	149.00	149.50	94	6,192	1.52%
2019/12/12	4	151.75	37	150.92	153.00	-33	6,202	-0.53%
2019/12/11	63	146.93	4	149.25	151.00	59	6,046	0.98%
2019/12/10	62	143.69	3	143.00	144.00	59	5,872	1.00%
2019/12/09	16	139.13	19	141.84	141.50	-3	5,655	-0.05%
2019/12/06	6	135.42	6	135.08	132.00	0	5,328	0.00%
2019/12/05	4	133.38	4	134.00	134.00	0	5,285	0.00%
2019/12/04	0	0.00	1	129.00	130.00	-1	5,399	-0.02%
2019/12/03	4	129.88	11	129.55	130.00	-7	5,390	-0.13%
2019/12/02	11	131.64	0.1	133.00	132.50	10.9	5,339	0.20%
2019/11/29	1	131.50	1	130.50	130.00	0	5,346	0.00%
2019/11/28	0	0.00	25	134.30	134.50	-25	5,320	-0.47%
2019/11/27	12	137.79	10	136.95	135.50	2	5,299	0.04%
2019/11/26	6	134.33	4	133.25	135.00	2	5,090	0.04%
2019/11/25	12	133.33	1	132.00	130.00	11	4,963	0.22%
2019/11/22	1	130.50	0	0.00	131.00	1	4,821	0.02%
2019/11/21	1.1	125.64	0	0.00	127.50	1.1	4,795	0.02%
2019/11/20	14	132.61	7	128.21	125.50	7	4,804	0.15%
2019/11/19	1	131.00	260	132.78	131.00	-259	4,652	-5.57%	大賣/鉅額交易
2019/11/18	21.1	130.98	5	130.80	131.00	16.1	4,549	0.35%
2019/11/15	236	131.00	29	130.62	133.50	207	4,441	4.66%	大買/鉅額交易
2019/11/14	4	123.25	2	122.50	122.00	2	3,991	0.05%
2019/11/13	32	124.17	10	122.00	123.00	22	4,003	0.55%
2019/11/12	6	121.50	3	121.83	123.00	3	3,984	0.08%
2019/11/11	1	119.50	0	0.00	119.00	1	4,007	0.02%
2019/11/08	8	120.25	35	116.83	119.00	-27	4,011	-0.67%
2019/11/07	20	123.83	15	121.43	120.50	5	4,052	0.12%
2019/11/06	5	121.00	0	0.00	120.00	5	4,023	0.12%
2019/11/05	11	123.59	1	122.00	120.50	10	4,048	0.25%
2019/11/04	3	123.67	1	123.00	123.00	2	4,000	0.05%
2019/11/01	0	0.00	6	121.17	122.00	-6	3,973	-0.15%
2019/10/31	5	118.00	0	0.00	117.50	5	3,994	0.13%
2019/10/30	0	0.00	10	119.25	119.50	-10	4,000	-0.25%
2019/10/29	0	0.00	1	119.00	118.00	-1	4,042	-0.02%
2019/10/28	5	118.00	0	0.00	118.00	5	4,095	0.12%
2019/10/25	1	120.00	3	120.67	119.50	-2	4,087	-0.05%
2019/10/24	1	124.00	0	0.00	123.00	1	4,077	0.02%
2019/10/23	1	122.50	5	123.50	122.00	-4	4,108	-0.10%
2019/10/22	1	123.00	8	121.88	122.00	-7	4,132	-0.17%
2019/10/21	2	123.25	23	121.76	121.00	-21	4,238	-0.50%
2019/10/18	9	123.28	8	122.94	122.00	1	4,151	0.02%
2019/10/17	0	0.00	9	116.78	119.00	-9	3,883	-0.23%
2019/10/16	5	119.10	0	0.00	117.00	5	3,888	0.13%
2019/10/15	20	117.88	0	0.00	118.00	20	3,852	0.52%
2019/10/14	1	115.00	11	114.09	113.50	-10	3,816	-0.26%
2019/10/08	2	115.00	7	114.93	115.00	-5	3,915	-0.13%
2019/10/07	5	118.50	1	118.50	116.00	4	3,964	0.10%
2019/10/04	0	0.00	6	114.17	113.50	-6	3,927	-0.15%
2019/10/03	0	0.00	1	113.00	114.50	-1	3,962	-0.03%
2019/10/02	2	113.75	3	112.83	114.50	-1	4,003	-0.02%
2019/10/01	1	113.00	0	0.00	112.50	1	4,065	0.02%
2019/09/27	1	111.00	0	0.00	111.50	1	4,099	0.02%
2019/09/25	3	115.17	1	115.00	114.50	2	4,143	0.05%
2019/09/24	10	117.75	1	118.50	116.50	9	4,210	0.21%
2019/09/23	3	118.17	0	0.00	118.00	3	4,205	0.07%
2019/09/20	4.4	117.95	0	0.00	117.50	4.4	4,191	0.10%
2019/09/19	7	117.93	5	118.40	117.50	2	4,148	0.05%
2019/09/18	5	119.00	1	119.00	118.00	4	4,134	0.10%
2019/09/17	2	117.25	0	0.00	119.00	2	4,116	0.05%
2019/09/12	1	114.00	1	114.00	114.00	0	4,007	0.00%
2019/09/11	0	0.00	1	114.50	114.00	-1	4,055	-0.02%
2019/09/10	0	0.00	1	113.00	114.00	-1	4,188	-0.02%
2019/09/09	13	114.23	103	114.97	115.00	-90	4,171	-2.16%	大賣/
2019/09/06	101	115.96	0	0.00	112.00	101	4,085	2.47%	大買/鉅額交易
2019/09/03	2	111.50	3	113.00	108.50	-1	4,098	-0.02%
2019/09/02	1	108.00	1	110.00	110.50	0	4,260	0.00%
2019/08/30	1	108.50	1	108.50	107.50	0	4,376	0.00%
2019/08/29	1	107.00	0	0.00	107.00	1	4,840	0.02%
2019/08/26	4	107.50	0	108.50	107.00	4	5,243	0.08%
2019/08/21	8	108.00	0	0.00	107.50	8	5,468	0.15%
2019/08/20	3	106.00	0	0.00	107.00	3	5,564	0.05%
2019/08/15	2	102.00	0	0.00	102.00	2	6,088	0.03%
2019/08/12	4	109.50	0	0.00	108.50	4	6,491	0.06%
2019/08/08	0	0.00	7	115.43	115.00	-7	6,514	-0.11%
2019/08/02	0	0.00	3	112.50	112.50	-3	7,446	-0.04%
2019/08/01	0	0.00	4	110.00	109.50	-4	7,787	-0.05%
2019/07/31	4	107.50	0	0.00	109.00	4	7,957	0.05%
2019/07/30	7	107.07	0	0.00	106.50	7	8,181	0.09%
2019/07/26	7	112.50	1	113.50	113.00	6	8,737	0.07%
2019/07/25	1	112.00	2	111.00	111.50	-1	8,800	-0.01%
2019/07/24	4	108.38	1	108.50	108.00	3	8,796	0.03%
2019/07/23	2	112.25	1	110.00	110.00	1	8,828	0.01%
2019/07/22	24	113.48	23	113.50	114.50	1	8,730	0.01%
2019/07/19	6	112.92	2	114.00	114.00	4	8,762	0.05%
2019/07/18	2	113.50	2	113.25	112.00	0	8,909	0.00%
2019/07/17	2	112.75	3	114.00	114.00	-1	8,936	-0.01%
2019/07/16	6	115.08	1	114.00	113.50	5	9,089	0.06%
2019/07/15	16	115.81	0	0.00	115.50	16	9,361	0.17%
2019/07/12	0	0.00	1	113.50	114.50	-1	9,339	-0.01%
2019/07/11	8	111.94	0	0.00	112.00	8	9,430	0.08%
2019/07/10	1	115.50	0	0.00	115.50	1	9,362	0.01%
2019/07/08	2	116.75	0	0.00	116.00	2	9,274	0.02%
2019/07/04	0	0.00	1	123.50	123.00	-1	9,160	-0.01%
2019/07/02	1	128.00	1	127.50	126.00	0	9,104	0.00%
2019/07/01	103	127.45	0	0.00	127.50	103	9,066	1.14%	大買/鉅額交易
2019/06/27	0	0.00	1	122.50	122.50	-1	9,012	-0.01%
2019/06/25	0	0.00	1	120.00	119.50	-1	8,942	-0.01%
2019/06/24	1	121.00	0	0.00	120.50	1	8,914	0.01%
2019/06/20	14	123.46	3	124.33	123.00	11	8,779	0.13%
2019/06/19	3	123.33	1	123.00	123.00	2	8,721	0.02%
2019/06/14	0	0.00	1	119.50	117.50	-1	8,449	-0.01%
2019/06/13	1	118.00	0	0.00	119.00	1	8,437	0.01%
2019/06/11	3	115.83	104	115.50	115.00	-101	8,257	-1.22%	大賣/鉅額交易
2019/06/10	1	115.00	2	112.00	116.00	-1	8,179	-0.01%
2019/06/06	104	111.35	5	112.20	113.50	99	7,966	1.24%	大買/
2019/06/05	207	114.57	224	116.94	113.50	-17	7,802	-0.22%	大買/大賣/
2019/06/04	3	130.00	0	0.00	124.50	3	7,322	0.04%
2019/06/03	3	125.00	0	0.00	125.50	3	7,129	0.04%
2019/05/31	6	126.00	2	124.50	128.50	4	7,043	0.06%
2019/05/30	0	0.00	1	126.00	127.50	-1	6,902	-0.01%
2019/05/29	0	0.00	1	123.50	122.50	-1	6,705	-0.01%
2019/05/27	0	0.00	100	119.50	120.50	-100	6,546	-1.53%
2019/05/23	44	123.94	43	124.80	127.50	1	6,359	0.02%
2019/05/22	107	121.80	107	126.34	121.50	0	6,168	0.00%	大買/大賣/
2019/05/21	1	122.00	1	122.00	126.00	0	6,030	0.00%
2019/05/20	1	122.00	1	124.00	125.00	0	5,873	0.00%
2019/05/17	15	123.73	11	123.36	121.00	4	5,678	0.07%
2019/05/16	0	0.00	8	127.00	127.50	-8	5,504	-0.15%
2019/05/15	0	0.00	2	129.75	130.50	-2	5,403	-0.04%
2019/05/14	5	126.00	5	125.50	130.00	0	5,213	0.00%
2019/05/13	5	124.30	6	124.08	124.50	-1	4,929	-0.02%
2019/05/10	0	0.00	1	121.00	121.00	-1	4,578	-0.02%
2019/05/09	18	113.89	3	115.67	110.00	15	4,249	0.35%
2019/05/07	5	112.50	4	112.75	113.50	1	3,657	0.03%
2019/05/06	3	113.50	8	111.31	109.00	-5	3,425	-0.15%
2019/05/03	11	108.59	10	109.55	112.50	1	3,101	0.03%
2019/05/02	5	100.58	6	101.37	103.00	-1	2,783	-0.04%
2019/04/30	101	97.85	0	0.00	98.70	101	2,684	3.76%	大買/鉅額交易
2019/04/29	10	101.00	9	102.78	100.50	1	2,628	0.04%
2019/04/26	1	100.50	0	0.00	99.10	1	2,545	0.04%
2019/04/25	1	100.00	3	101.33	103.00	-2	2,526	-0.08%
2019/04/24	4	103.25	2	106.00	102.00	2	2,590	0.08%
2019/04/23	2	99.00	5	99.50	101.00	-3	2,459	-0.12%
2019/04/22	8	102.19	6	102.50	100.50	2	2,410	0.08%
2019/04/19	5	100.12	111	99.98	100.00	-106	2,229	-4.75%	大賣/鉅額交易
2019/04/18	0	0.00	1	93.00	92.10	-1	1,925	-0.05%
2019/04/17	3	96.40	2	96.10	94.40	1	1,900	0.05%
2019/04/11	0	0.00	1	90.50	89.90	-1	1,795	-0.06%
2019/04/09	0	0.00	2	91.50	90.80	-2	1,785	-0.11%
2019/04/08	4	93.28	2	93.15	92.10	2	1,777	0.11%
2019/04/02	7	91.76	8	91.33	90.90	-1	1,744	-0.06%
2019/04/01	1	90.20	9	90.07	90.10	-8	1,710	-0.47%
2019/03/27	1	88.10	0	0.00	88.00	1	1,731	0.06%
2019/03/26	2	87.50	0	0.00	87.20	2	1,745	0.11%
2019/03/25	7	86.91	0	0.00	86.90	7	1,766	0.40%
2019/03/19	0	0.00	13	89.35	88.40	-13	1,785	-0.73%
2019/03/18	12	89.25	8	88.61	89.00	4	1,784	0.22%
2019/03/15	9	86.92	0	0.00	86.60	9	1,770	0.51%
2019/03/12	0	0.00	5	88.00	87.10	-5	1,871	-0.27%
2019/03/07	5	87.00	0	0.00	87.00	5	2,090	0.24%
2019/03/06	2	89.20	0	0.00	89.20	2	2,211	0.09%
2019/02/25	0	0.00	5	91.36	91.00	-5	2,339	-0.21%
2019/02/22	5	92.30	0	0.00	91.60	5	2,336	0.21%
2019/02/21	3	95.73	3	96.00	95.60	0	2,281	0.00%
2019/02/20	7	94.44	12	93.94	94.20	-5	2,263	-0.22%
2019/02/19	8	92.21	5	91.88	91.30	3	2,195	0.14%
2019/02/18	2	90.45	2	90.45	91.00	0	2,201	0.00%
2019/02/15	1	89.30	0	0.00	89.40	1	2,205	0.05%
2019/02/13	4	93.73	6	93.77	93.10	-2	2,186	-0.09%
2019/02/12	5	94.30	0	0.00	94.00	5	2,200	0.23%
2019/02/11	1	92.30	0	0.00	93.10	1	2,204	0.05%
2019/01/30	1	92.20	1	91.60	91.20	0	2,235	0.00%
2019/01/29	1	92.50	1	91.80	91.70	0	2,269	0.00%
2019/01/28	3	92.50	2	92.80	92.30	1	2,281	0.04%
2019/01/25	4	94.23	6	93.98	92.00	-2	2,348	-0.09%
2019/01/24	4	92.05	2	91.60	92.50	2	2,351	0.09%
2019/01/22	0	0.00	7	92.56	91.10	-7	2,392	-0.29%
2019/01/21	7	93.10	5	92.96	93.50	2	2,401	0.08%
2019/01/18	11	92.02	6	92.00	92.20	5	2,400	0.21%
2019/01/17	0	0.00	1	92.20	90.90	-1	2,416	-0.04%
2019/01/16	5	92.68	6	91.90	92.60	-1	2,393	-0.04%
2019/01/15	0	0.00	3	87.70	88.00	-3	2,291	-0.13%
2019/01/14	0	0.00	1	86.10	84.60	-1	2,279	-0.04%
2019/01/11	3	86.50	1	86.10	85.50	2	2,294	0.09%
2019/01/10	1	85.50	1	85.50	85.40	0	2,297	0.00%
2019/01/08	1	84.90	0	0.00	83.90	1	2,321	0.04%
2019/01/07	0	0.00	1	86.00	87.40	-1	2,331	-0.04%
2019/01/04	0	0.00	4	81.60	82.60	-4	2,374	-0.17%
2019/01/03	0	0.00	1	85.30	85.00	-1	2,423	-0.04%
2018/12/28	1	88.60	0	0.00	87.40	1	2,564	0.04%
2018/12/27	5	87.70	2	87.85	87.90	3	2,669	0.11%
2018/12/26	6	88.48	1	88.60	86.80	5	2,673	0.19%
2018/12/24	3	88.60	0	0.00	88.50	3	2,701	0.11%
2018/12/20	0	0.00	12	85.00	84.80	-12	2,688	-0.45%
2018/12/17	10	93.29	0	0.00	91.50	10	2,688	0.37%
2018/12/13	0	0.00	1	91.10	91.00	-1	2,724	-0.04%
2018/12/06	0	0.00	1	90.60	91.20	-1	2,804	-0.04%
2018/12/05	0	0.00	2	95.50	97.00	-2	2,769	-0.07%
2018/12/03	0	0.00	1	99.80	99.10	-1	2,865	-0.03%
2018/11/30	4	94.83	2	93.70	95.00	2	2,795	0.07%
2018/11/29	4	91.98	7	91.86	91.20	-3	2,711	-0.11%
2018/11/28	2	87.65	7	86.21	89.00	-5	2,587	-0.19%
2018/11/23	1	83.70	0	0.00	81.40	1	2,568	0.04%
2018/11/22	0	0.00	2	84.35	82.80	-2	2,601	-0.08%
2018/11/21	0	0.00	12	82.28	84.60	-12	2,628	-0.46%
2018/11/20	4	83.28	0	0.00	83.20	4	2,635	0.15%
2018/11/19	1	83.40	0	0.00	84.60	1	2,665	0.04%
2018/11/15	0	0.00	1	78.30	80.50	-1	2,682	-0.04%
2018/11/09	7	84.81	0	0.00	84.00	7	2,927	0.24%
2018/11/07	2	88.80	0	0.00	88.40	2	3,166	0.06%
2018/11/05	1	87.00	1	87.30	87.30	0	3,360	0.00%
2018/11/02	0	0.00	3	88.37	88.00	-3	3,503	-0.09%
2018/11/01	0	0.00	2	83.00	85.00	-2	3,602	-0.06%
2018/10/31	1	82.20	0	0.00	81.50	1	3,607	0.03%
2018/10/26	0	0.00	1	78.50	75.60	-1	3,862	-0.03%
2018/10/25	11	78.32	0	0.00	77.50	11	3,926	0.28%
2018/10/24	0	0.00	10	81.30	81.50	-10	3,908	-0.26%
2018/10/15	2	80.50	0	0.00	80.00	2	3,978	0.05%
2018/10/12	1	78.30	2	78.00	79.10	-1	3,962	-0.03%
2018/10/09	7	88.39	4	91.18	86.20	3	3,855	0.08%
2018/10/08	201	98.32	2	94.10	91.20	199	3,788	5.25%	大買/鉅額交易
2018/10/05	3	100.50	203	99.97	99.90	-200	3,726	-5.37%	大賣/鉅額交易
2018/10/04	0	0.00	3	110.00	111.00	-3	3,622	-0.08%
2018/10/01	0	0.00	1	113.50	113.50	-1	3,610	-0.03%
2018/09/28	1	112.50	2	112.50	113.00	-1	3,632	-0.03%
2018/09/27	0	0.00	1	110.50	110.50	-1	3,635	-0.03%
2018/09/26	0	0.00	4	111.13	112.00	-4	3,654	-0.11%
2018/09/21	0	0.00	2	111.00	111.00	-2	3,676	-0.05%
2018/09/20	3	109.50	3	110.67	109.50	0	3,664	0.00%
2018/09/18	1	116.50	1	117.50	117.50	0	3,633	0.00%
2018/09/17	1	118.00	1	118.50	118.00	0	3,650	0.00%
2018/09/14	8	119.50	0	0.00	120.00	8	3,645	0.22%
2018/09/13	0	0.00	1	114.00	114.50	-1	3,605	-0.03%
2018/09/12	10	112.00	8	111.00	112.00	2	3,598	0.06%
2018/09/10	1	117.50	8	117.50	116.50	-7	3,596	-0.19%
2018/09/07	296	127.84	293	125.36	122.50	3	3,589	0.08%	大買/大賣/
2018/09/04	2	122.50	1	123.50	124.00	1	3,773	0.03%
2018/09/03	2	125.00	0	0.00	122.00	2	3,826	0.05%
2018/08/31	1	126.00	0	0.00	127.00	1	4,004	0.02%
2018/08/30	7	129.29	56	130.48	127.00	-49	4,166	-1.18%
2018/08/29	191	128.29	240	128.68	129.00	-49	4,090	-1.20%	大買/大賣/
2018/08/28	201	127.50	127	128.02	127.50	74	4,057	1.82%	大買/大賣/
2018/08/27	59	126.31	72	125.02	126.50	-13	4,057	-0.32%
2018/08/24	138	124.27	98	125.20	126.50	40	4,054	0.99%	大買/
2018/08/23	1	126.00	3	124.67	124.00	-2	4,023	-0.05%
2018/08/22	0	0.00	253	128.95	127.00	-253	4,008	-6.31%	大賣/鉅額交易
2018/08/21	301	127.00	52	127.47	127.00	249	3,975	6.26%	大買/鉅額交易
2018/08/20	1	126.50	0	0.00	128.00	1	3,913	0.03%
2018/08/16	13	129.19	1	130.50	127.50	12	3,832	0.31%
2018/08/15	1	132.00	11	132.50	132.50	-10	3,791	-0.26%
2018/08/14	52	130.05	38	129.95	131.00	14	3,675	0.38%
2018/08/13	40	126.13	62	123.88	127.00	-22	3,567	-0.62%
2018/08/09	0	0.00	11	126.95	125.00	-11	3,377	-0.33%
2018/08/08	0	0.00	42	124.77	124.50	-42	3,252	-1.29%
2018/08/07	1	120.00	3	119.83	120.50	-2	3,101	-0.06%
2018/08/06	6	122.83	2	122.25	121.50	4	3,075	0.13%
2018/08/03	7	117.07	5	117.30	120.00	2	2,950	0.07%
2018/08/02	11	113.18	0	0.00	112.50	11	2,837	0.39%
2018/08/01	10	114.00	0	0.00	115.00	10	2,790	0.36%
2018/07/30	11	110.50	0	0.00	110.50	11	2,741	0.40%
2018/07/27	10	111.50	1	110.50	112.00	9	2,791	0.32%
2018/07/26	2	114.75	2	113.00	111.00	0	2,830	0.00%
2018/07/25	1	113.00	0	0.00	114.00	1	2,798	0.04%
2018/07/24	1	110.00	0	0.00	112.00	1	2,780	0.04%
2018/07/23	1	109.00	0	0.00	109.00	1	2,782	0.04%
2018/07/20	1	112.50	2	112.50	112.00	-1	2,784	-0.04%
2018/07/16	3	113.67	2	113.50	112.50	1	2,782	0.04%
2018/07/13	0	0.00	2	112.50	112.50	-2	2,773	-0.07%
2018/07/12	5	111.40	3	111.00	111.50	2	2,769	0.07%
2018/07/11	1	111.00	5	109.80	109.50	-4	2,772	-0.14%
2018/07/10	4	110.75	0	0.00	112.00	4	2,769	0.14%
2018/07/06	0	0.00	2	108.00	109.00	-2	2,765	-0.07%
2018/06/29	1	111.50	1	112.50	114.00	0	2,751	0.00%
2018/06/28	2	111.75	2	110.50	110.00	0	2,721	0.00%
2018/06/26	1	112.00	0	0.00	114.00	1	2,681	0.04%
2018/06/25	0	0.00	1	115.00	113.00	-1	2,658	-0.04%
2018/06/22	1	115.50	1	116.50	115.50	0	2,681	0.00%
2018/06/21	2	117.50	1	118.50	117.50	1	2,684	0.04%
2018/06/20	3	118.17	1	119.50	116.50	2	2,710	0.07%
2018/06/19	10	120.60	1	119.50	119.50	9	2,710	0.33%
2018/06/15	2	127.50	2	126.00	126.00	0	2,684	0.00%
2018/06/14	3	125.00	3	126.00	126.00	0	2,640	0.00%
2018/06/13	9	127.50	2	128.25	125.50	7	2,615	0.27%
2018/06/12	9	125.83	16	127.66	128.50	-7	2,587	-0.27%
2018/06/11	99	126.30	385	125.81	121.50	-286	2,412	-11.85%	大賣/鉅額交易
2018/06/08	343	125.21	55	126.28	124.00	288	2,390	12.05%	大買/鉅額交易
2018/06/07	9	121.11	13	120.35	123.50	-4	2,241	-0.18%
2018/06/06	2	113.00	0	0.00	112.50	2	2,076	0.10%
2018/06/05	1	112.50	1	111.50	110.50	0	2,095	0.00%
2018/06/04	1	113.00	0	0.00	112.00	1	2,255	0.04%
2018/05/28	1	115.00	0	0.00	114.00	1	2,245	0.04%
2018/05/24	0	0.00	1	112.50	110.50	-1	2,274	-0.04%
2018/05/23	3	114.00	3	114.33	113.00	0	2,265	0.00%
2018/05/22	2	119.00	0	0.00	117.50	2	2,281	0.09%
2018/05/21	0	0.00	4	122.50	121.00	-4	2,302	-0.17%
2018/05/18	319	123.69	322	123.52	122.00	-3	2,291	-0.13%	大買/大賣/
2018/05/17	0	0.00	6	119.00	119.00	-6	2,284	-0.26%
2018/05/16	7	121.14	185	122.04	119.00	-178	2,310	-7.70%	大賣/鉅額交易
2018/05/15	203	120.01	15	121.00	121.00	188	2,351	7.99%	大買/鉅額交易
2018/05/11	0	0.00	1	118.00	118.00	-1	2,445	-0.04%
2018/05/10	1	118.00	2	118.50	118.00	-1	2,487	-0.04%
2018/05/09	1	116.50	0	0.00	116.00	1	2,614	0.04%
2018/05/08	0	0.00	2	116.75	117.50	-2	2,651	-0.08%
2018/05/07	0	0.00	236	121.34	117.50	-236	2,745	-8.60%	大賣/鉅額交易
2018/05/04	246	118.44	10	121.00	120.00	236	2,747	8.59%	大買/鉅額交易
2018/05/03	87	119.40	123	118.02	119.50	-36	2,756	-1.31%	大賣/
2018/05/02	10	114.00	0	0.00	114.50	10	2,756	0.36%
2018/04/30	20	115.25	0	0.00	114.00	20	2,795	0.72%
2018/04/25	0	0.00	1	105.00	113.50	-1	2,983	-0.03%
2018/04/24	0	0.00	1	112.50	106.00	-1	3,034	-0.03%
2018/04/23	6	112.08	0	0.00	112.00	6	3,050	0.20%
2018/04/19	2	121.00	2	120.50	120.50	0	3,072	0.00%
2018/04/18	1	120.50	0	0.00	119.00	1	3,171	0.03%
2018/04/17	4	119.88	0	0.00	119.00	4	3,226	0.12%
2018/04/16	2	123.50	3	123.00	122.00	-1	3,328	-0.03%
2018/04/13	1	119.50	0	0.00	122.00	1	3,489	0.03%
2018/04/12	1	120.50	2	119.00	118.50	-1	3,610	-0.03%
2018/04/11	2	120.25	0	0.00	118.50	2	3,684	0.05%
2018/04/10	12	119.38	0	0.00	117.50	12	3,709	0.32%
2018/04/09	2	123.50	0	0.00	124.00	2	3,746	0.05%
2018/04/02	3	127.50	3	126.50	126.50	0	3,845	0.00%
2018/03/29	2	126.00	0	0.00	124.50	2	4,048	0.05%
2018/03/27	20	128.50	20	129.50	128.50	0	4,132	0.00%
2018/03/22	0	0.00	1	128.50	126.00	-1	4,364	-0.02%
2018/03/21	0	0.00	1	131.00	130.50	-1	4,397	-0.02%
2018/03/20	1	132.00	1	132.00	132.00	0	4,463	0.00%
2018/03/19	0	0.00	2	133.25	132.00	-2	4,678	-0.04%
2018/03/16	8	136.13	8	135.00	134.50	0	4,849	0.00%
2018/03/15	0	0.00	1	132.50	134.50	-1	4,915	-0.02%
2018/03/14	1	133.00	0	0.00	132.50	1	5,086	0.02%
2018/03/12	0	0.00	1	131.00	130.50	-1	5,367	-0.02%
2018/03/08	2	133.25	2	133.25	129.50	0	5,625	0.00%
2018/03/07	0	0.00	1	125.00	127.50	-1	5,592	-0.02%
2018/03/05	0	0.00	1	125.50	125.50	-1	5,914	-0.02%
2018/03/01	1	128.00	0	0.00	128.50	1	6,436	0.02%
2018/02/27	1	131.00	1	131.00	129.50	0	6,614	0.00%
2018/02/23	2	130.50	3	128.50	127.50	-1	7,185	-0.01%
2018/02/22	11	128.55	10	129.05	129.00	1	7,509	0.01%
2018/02/21	10	125.00	10	126.00	128.00	0	7,860	0.00%
2018/02/12	0	0.00	22	121.45	119.00	-22	8,342	-0.26%
2018/02/09	21	117.88	10	118.50	118.50	11	8,408	0.13%
2018/02/08	5	126.00	3	125.50	126.00	2	8,581	0.02%
2018/02/07	22	129.68	20	128.43	126.00	2	8,607	0.02%
2018/02/06	2	125.25	0	0.00	123.50	2	8,592	0.02%
2018/02/05	3	136.17	0	0.00	137.00	3	8,554	0.04%
2018/02/02	2	140.75	3	141.00	141.00	-1	8,617	-0.01%
2018/02/01	0	0.00	2	143.25	143.50	-2	8,739	-0.02%
2018/01/31	1	136.50	0	0.00	138.50	1	8,662	0.01%
2018/01/30	2	138.75	3	140.00	139.00	-1	8,961	-0.01%
2018/01/29	2	137.50	2	137.50	138.00	0	8,950	0.00%
2018/01/26	1	135.50	0	0.00	135.50	1	8,961	0.01%
2018/01/25	3	135.83	1	135.00	132.00	2	8,953	0.02%
2018/01/24	2	135.00	0	0.00	136.00	2	8,995	0.02%
2018/01/23	4	137.63	4	138.63	136.50	0	9,124	0.00%
2018/01/19	4	132.50	2	132.50	132.00	2	9,142	0.02%
2018/01/18	1	137.00	2	139.00	135.50	-1	9,156	-0.01%
2018/01/16	3	131.67	2	131.75	132.00	1	9,317	0.01%
2018/01/15	3	132.83	0	0.00	134.00	3	9,397	0.03%
2018/01/12	0	0.00	2	135.50	134.50	-2	9,488	-0.02%
2018/01/11	2	129.00	0	0.00	130.00	2	9,690	0.02%
2018/01/10	4	129.00	2	128.75	128.00	2	9,666	0.02%
2018/01/09	4	133.88	10	134.75	132.50	-6	9,607	-0.06%
2018/01/08	2	144.00	0	0.00	140.00	2	9,528	0.02%
2018/01/05	1	152.00	1	153.00	151.00	0	9,598	0.00%
2018/01/04	0	0.00	3	150.83	150.50	-3	9,563	-0.03%
2018/01/03	1	152.50	1	151.00	151.00	0	9,582	0.00%
2018/01/02	2	146.50	1	146.00	147.50	1	9,553	0.01%