中租-KY (5871)-兆豐-城中券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/26	4	168.75	0	0.00	168.00	4	4,420	0.09%
2024/04/25	1.1	171.09	0	0.00	171.00	1.1	4,368	0.03%
2024/04/24	1	171.00	1	173.50	173.50	0	4,405	0.00%
2024/04/23	1	172.00	2	173.50	173.00	-1	4,433	-0.02%
2024/04/22	5	171.99	3	171.00	172.50	2	4,423	0.05%
2024/04/19	4.2	168.65	0	0.00	168.00	4.2	4,378	0.10%
2024/04/18	0	0.00	3	173.00	172.00	-3	4,268	-0.07%
2024/04/17	1	170.00	1	170.50	170.50	0	4,222	0.00%
2024/04/16	15.1	171.51	21	171.93	170.00	-5.9	4,189	-0.14%
2024/04/15	11	173.37	46	173.52	173.00	-35	4,151	-0.84%
2024/04/12	10	174.75	1	175.00	174.50	9	4,181	0.22%
2024/04/11	43.2	176.06	10	176.25	175.50	33.2	4,179	0.79%
2024/04/10	29	179.21	26	179.62	178.50	3	4,199	0.07%
2024/04/09	5.1	177.51	34	178.09	178.50	-28.9	4,171	-0.69%
2024/04/08	17.1	175.04	23	176.70	176.00	-5.9	4,131	-0.14%
2024/04/03	16	174.16	35	175.86	175.50	-19	4,138	-0.46%
2024/04/02	72	176.60	2.1	176.50	176.00	69.9	4,079	1.71%
2024/04/01	1	175.50	104	174.75	175.50	-103	4,059	-2.54%	大賣/鉅額交易
2024/03/29	25	172.50	1.6	172.50	172.00	23.4	4,023	0.58%
2024/03/28	78.1	172.94	1	174.00	171.50	77.1	4,011	1.92%
2024/03/27	0.1	172.50	0	0.00	172.00	0.1	3,989	0.00%
2024/03/26	5	171.20	0	0.00	172.00	5	4,030	0.12%
2024/03/25	2	170.50	1	174.00	174.00	1	4,002	0.02%
2024/03/22	59.1	171.53	134	172.35	171.50	-74.9	4,014	-1.87%	大賣/
2024/03/21	11	174.45	83	175.04	176.50	-72	4,008	-1.80%
2024/03/20	13	171.85	5	172.50	172.00	8	4,104	0.19%
2024/03/19	13	172.54	5	173.50	172.50	8	4,119	0.19%
2024/03/18	26.1	174.96	0	0.00	174.00	26.1	4,147	0.63%
2024/03/15	58	175.77	41	176.59	177.00	17	4,156	0.41%
2024/03/14	28	178.23	64	178.59	179.00	-36	4,126	-0.87%
2024/03/13	25	175.14	70.1	175.98	176.00	-45.1	4,086	-1.10%
2024/03/12	4	173.50	25	175.54	176.00	-21	4,070	-0.52%
2024/03/11	12	172.13	35	173.71	174.50	-23	4,048	-0.57%
2024/03/08	102.2	171.95	64	173.44	172.50	38.2	4,068	0.94%	大買/
2024/03/07	27.8	173.99	15	175.00	175.00	12.8	4,034	0.32%
2024/03/06	25	173.80	37	175.16	175.00	-12	4,026	-0.30%
2024/03/05	15	173.50	15.4	174.66	173.50	-0.4	4,063	-0.01%
2024/03/04	6	173.17	10.1	173.85	174.00	-4.1	4,052	-0.10%
2024/03/01	21	173.14	15	174.33	174.00	6	4,098	0.15%
2024/02/29	10	171.25	36	173.89	174.50	-26	4,116	-0.63%
2024/02/27	62.2	172.86	21	174.52	172.00	41.2	4,089	1.01%
2024/02/26	60.2	173.83	6.2	174.06	173.00	54	4,048	1.33%
2024/02/23	0	176.50	75	176.07	176.00	-75	4,012	-1.87%
2024/02/22	15	175.50	16	176.88	176.00	-1	4,045	-0.02%
2024/02/21	43.1	176.30	23	177.20	176.00	20.1	4,032	0.50%
2024/02/20	0	0.00	43	176.06	177.50	-43	4,025	-1.07%
2024/02/19	6	172.33	37	173.57	174.00	-31	4,043	-0.77%
2024/02/16	40	169.53	46	171.11	171.00	-6	4,054	-0.15%
2024/02/15	42	170.83	5	171.50	170.00	37	3,933	0.94%
2024/02/05	41.7	172.72	20	173.75	174.00	21.7	3,857	0.56%
2024/02/02	5.1	174.01	5	175.50	174.50	0.1	3,863	0.00%
2024/02/01	23	173.72	22.5	175.02	175.00	0.5	3,809	0.01%
2024/01/31	19	173.11	20	174.75	174.00	-1	3,772	-0.03%
2024/01/30	48.9	176.71	37	174.73	174.00	11.9	3,764	0.32%
2024/01/29	0.4	179.02	15	179.50	179.00	-14.6	3,658	-0.40%
2024/01/26	25.1	178.30	5	179.50	177.50	20.1	3,650	0.55%
2024/01/25	10	179.25	26	180.31	179.50	-16	3,630	-0.44%
2024/01/24	28.2	179.00	0	0.00	178.00	28.2	3,610	0.78%
2024/01/23	15	180.17	10.2	181.25	181.00	4.8	3,593	0.13%
2024/01/22	20	178.75	25	180.30	180.00	-5	3,610	-0.14%
2024/01/19	0	0.00	25.5	179.49	179.50	-25.5	3,681	-0.69%
2024/01/18	20.4	177.48	15	179.00	177.00	5.4	3,663	0.15%
2024/01/17	23.1	179.89	0	0.00	178.50	23.1	3,626	0.64%
2024/01/16	9.2	181.85	16	182.56	182.00	-6.8	3,587	-0.19%
2024/01/15	23.2	184.50	8	186.31	184.00	15.2	3,609	0.42%
2024/01/12	30	184.58	20.5	185.76	184.50	9.5	3,674	0.26%
2024/01/11	0	187.00	32	185.73	186.00	-32	3,678	-0.87%
2024/01/10	15	183.17	15	184.67	183.00	0	3,697	0.00%
2024/01/09	63.6	185.60	0	0.00	182.50	63.6	3,681	1.73%
2024/01/08	79.2	188.08	46	189.46	186.00	33.2	3,657	0.91%
2024/01/05	63	192.07	10	195.50	190.00	53	3,628	1.46%
2024/01/04	70.1	194.43	64	193.95	195.50	6.1	3,629	0.17%
2024/01/03	62	190.98	38	191.83	192.00	24	3,657	0.66%
2024/01/02	21	191.24	35	193.50	194.00	-14	3,613	-0.39%
2023/12/29	0	0.00	69	192.03	193.00	-69	3,570	-1.93%
2023/12/28	36	188.46	22	189.07	189.50	14	3,563	0.39%
2023/12/27	90.2	190.56	21	190.40	190.50	69.2	3,546	1.95%
2023/12/26	1.2	187.75	37	188.70	189.00	-35.8	3,551	-1.01%
2023/12/25	20.1	186.13	12	187.00	186.50	8.1	3,571	0.23%
2023/12/22	54	186.44	19	187.45	186.50	35	3,613	0.97%
2023/12/21	26.3	184.85	58	186.52	187.50	-31.7	3,597	-0.88%
2023/12/20	35.1	185.93	10	188.25	185.00	25.1	3,572	0.70%
2023/12/19	20	185.25	30	186.83	186.50	-10	3,564	-0.28%
2023/12/18	41	187.91	5	189.00	186.50	36	3,578	1.01%
2023/12/15	0	0.00	150	182.40	187.50	-150	3,526	-4.25%	大賣/鉅額交易
2023/12/14	11	176.91	56	178.60	179.50	-45	3,397	-1.32%
2023/12/13	45.3	176.70	5	177.00	175.50	40.3	3,359	1.20%
2023/12/12	15	178.50	25	179.70	179.00	-10	3,357	-0.30%
2023/12/11	42.7	178.99	0	0.00	178.50	42.7	3,342	1.28%
2023/12/08	46	181.22	72	182.19	181.00	-26	3,301	-0.79%
2023/12/07	61.2	179.08	50	180.10	179.00	11.2	3,268	0.34%
2023/12/06	41	181.18	5	182.00	180.00	36	3,262	1.10%
2023/12/05	36.1	179.72	25	180.90	181.00	11.1	3,308	0.34%
2023/12/04	45.1	182.28	10	184.25	181.50	35.1	3,310	1.06%
2023/12/01	76.1	183.30	15	183.50	182.50	61.1	3,290	1.86%
2023/11/30	1	184.00	0.1	186.50	186.00	0.9	3,261	0.03%
2023/11/29	1	183.00	1	185.00	183.00	0	3,179	0.00%
2023/11/28	6	184.83	6	186.00	185.00	0	3,183	0.00%
2023/11/27	7	184.49	20	185.15	183.50	-13	3,165	-0.41%
2023/11/24	1	184.00	27	183.91	184.50	-26	3,137	-0.83%
2023/11/22	4	179.50	5.1	181.20	182.50	-1.1	3,177	-0.03%
2023/11/21	46.4	179.96	103.1	180.56	181.00	-56.7	3,171	-1.79%	大賣/
2023/11/20	42	175.82	42	177.24	178.00	0	3,122	0.00%
2023/11/17	60	177.38	82	178.29	177.50	-22	3,141	-0.70%
2023/11/16	46	175.43	72	176.40	176.50	-26	3,104	-0.84%
2023/11/15	71.2	173.58	65	174.96	175.00	6.2	3,083	0.20%
2023/11/14	28.1	173.11	33	174.59	173.00	-4.9	3,077	-0.16%
2023/11/13	42	173.20	16	175.16	172.50	26	3,167	0.82%
2023/11/10	64	174.22	5	174.50	173.50	59	3,247	1.82%
2023/11/09	12	177.79	0	0.00	178.00	12	3,359	0.36%
2023/11/08	16.1	179.01	0	0.00	179.00	16.1	3,521	0.46%
2023/11/07	0	0.00	0.4	182.00	182.00	-0.4	3,528	-0.01%
2023/11/06	0	0.00	31	180.40	181.00	-31	3,532	-0.88%
2023/11/03	5	178.50	25	178.84	178.50	-20	3,531	-0.57%
2023/11/02	20	176.50	66	176.98	176.50	-46	3,619	-1.27%
2023/11/01	37	174.08	1	176.50	173.50	36	3,715	0.97%
2023/10/31	63.2	175.88	28.1	177.14	175.50	35.1	3,815	0.92%
2023/10/30	27	176.96	10	178.00	177.50	17	3,849	0.44%
2023/10/27	21.3	178.17	182	176.37	179.00	-160.7	3,876	-4.15%	大賣/鉅額交易
2023/10/26	78	171.81	69	172.81	171.50	9	3,889	0.23%
2023/10/25	30	173.50	49	174.06	173.50	-19	3,905	-0.49%
2023/10/24	48	170.08	43	171.38	171.00	5	3,960	0.13%
2023/10/23	48	171.67	30	173.08	172.00	18	3,973	0.45%
2023/10/20	86.1	175.01	20	174.38	174.00	66	3,954	1.67%
2023/10/19	31	177.16	30	178.83	179.00	1	3,905	0.03%
2023/10/18	66.1	179.24	10	179.00	179.00	56.1	3,937	1.42%
2023/10/17	35	181.57	5	183.50	181.00	30	3,964	0.76%
2023/10/16	5	182.00	0	0.00	182.50	5	3,997	0.13%
2023/10/13	10	182.00	15	183.33	183.00	-5	4,035	-0.12%
2023/10/12	43.1	181.64	41	182.94	183.50	2.1	4,063	0.05%
2023/10/11	12.1	182.91	122	182.95	183.50	-109.9	4,117	-2.67%	大賣/鉅額交易
2023/10/06	17	178.35	74	179.55	178.00	-57	4,069	-1.40%
2023/10/05	79	177.60	24	178.60	177.50	55	4,099	1.34%
2023/10/04	75	176.75	27	177.24	177.00	48	4,100	1.17%
2023/10/03	26	179.40	5	181.00	179.00	21	4,070	0.52%
2023/10/02	46	180.09	41	181.27	181.00	5	4,110	0.12%
2023/09/28	55	181.93	13	182.04	181.00	42	4,152	1.01%
2023/09/27	0	0.00	90	182.04	184.00	-90	4,140	-2.17%
2023/09/26	61	180.57	60	182.17	180.00	1	4,155	0.02%
2023/09/25	5	181.50	98	181.20	181.50	-93	4,143	-2.24%
2023/09/22	30	175.50	47.5	177.33	177.50	-17.5	4,153	-0.42%
2023/09/21	51.5	177.27	7	179.71	175.50	44.5	4,156	1.07%
2023/09/20	62.1	181.70	0	0.00	180.00	62.1	4,115	1.51%
2023/09/19	55.1	183.86	10	184.00	184.00	45.1	4,103	1.10%
2023/09/18	15	182.00	60	182.63	183.00	-45	4,094	-1.10%
2023/09/15	103	182.59	66	183.60	182.50	37	4,139	0.89%	大買/
2023/09/14	25.2	177.41	56	179.36	180.00	-30.8	4,086	-0.75%
2023/09/13	35	175.64	41	176.88	177.00	-6	4,081	-0.15%
2023/09/12	29	173.59	33	175.24	176.00	-4	4,102	-0.10%
2023/09/11	21	174.60	50	175.33	175.00	-29	4,117	-0.70%
2023/09/08	65.1	171.62	52.4	173.07	172.50	12.7	4,123	0.31%
2023/09/07	63.7	175.80	5	175.00	174.50	58.7	4,180	1.41%
2023/09/06	16	178.31	15	179.67	179.50	1	4,157	0.02%
2023/09/05	23.1	179.50	0	0.00	179.00	23.1	4,153	0.56%
2023/09/04	35.1	180.00	30	180.18	181.50	5.1	4,150	0.12%
2023/09/01	17.2	176.28	25	178.50	178.50	-7.9	4,173	-0.19%
2023/08/31	16	177.38	31	178.94	177.50	-15	4,157	-0.36%
2023/08/30	30	177.00	5	179.50	177.00	25	4,138	0.60%
2023/08/29	39	176.73	26	178.37	178.50	13	4,154	0.31%
2023/08/28	8	180.94	5	182.00	181.50	3	4,138	0.07%
2023/08/25	0.1	180.00	1	179.00	178.00	-0.9	4,522	-0.02%
2023/08/24	5	174.00	14	176.43	177.00	-9	4,549	-0.20%
2023/08/23	17	174.32	4	176.49	174.00	13	4,618	0.28%
2023/08/22	6	177.58	6	178.75	177.50	0	4,619	0.00%
2023/08/21	14.1	176.80	31.1	178.71	179.00	-17	4,708	-0.36%
2023/08/18	30	180.33	40	181.81	180.00	-10	4,706	-0.21%
2023/08/17	24	175.83	81	178.49	181.50	-57	4,682	-1.22%
2023/08/16	41.1	171.17	62.1	173.00	174.00	-21	4,622	-0.45%
2023/08/15	50	169.85	30	171.03	170.00	20	4,573	0.44%
2023/08/14	83.8	177.39	46	177.45	173.50	37.8	4,456	0.85%
2023/08/11	20.2	186.77	20	189.00	186.00	0.2	4,351	0.00%
2023/08/10	16.1	187.38	26.1	187.92	187.00	-10	4,397	-0.23%
2023/08/09	6.1	184.69	10.3	186.49	186.50	-4.2	4,489	-0.09%
2023/08/08	50.5	186.91	20	189.38	185.00	30.5	4,481	0.68%
2023/08/07	10.3	188.97	2	190.25	187.50	8.3	4,389	0.19%
2023/08/04	7.7	196.49	0	0.00	194.00	7.7	4,290	0.18%
2023/08/02	2.1	199.52	1	201.00	201.00	1.1	4,171	0.03%
2023/08/01	1	200.00	3	201.67	202.50	-2	4,128	-0.05%
2023/07/31	0.1	208.50	93	208.12	208.00	-92.9	4,081	-2.28%
2023/07/28	0	0.00	11	206.27	205.00	-11	3,988	-0.28%
2023/07/27	37	205.47	46	206.64	204.50	-9	3,941	-0.23%
2023/07/26	114	204.09	0	0.00	203.50	114	3,880	2.94%	大買/鉅額交易
2023/07/25	0	0.00	87	206.33	207.50	-87	3,846	-2.26%
2023/07/24	1	205.00	22	206.27	205.00	-21	3,852	-0.55%
2023/07/21	58.5	204.19	26	204.85	204.00	32.5	3,847	0.85%
2023/07/20	40.1	209.29	5	209.00	206.50	35.1	3,811	0.92%
2023/07/19	25.1	211.80	21	213.40	212.00	4.1	3,756	0.11%
2023/07/18	52.1	212.28	21	212.67	211.00	31.1	3,732	0.83%
2023/07/17	43	214.07	7	215.14	215.00	36	3,688	0.98%
2023/07/14	0	0.00	10.1	210.36	212.00	-10.1	3,641	-0.28%
2023/07/13	2	203.75	11	204.41	203.50	-9	3,552	-0.25%
2023/07/12	11	202.50	0	0.00	202.50	11	3,535	0.31%
2023/07/11	0	0.00	26	203.63	204.50	-26	3,542	-0.73%
2023/07/10	8.1	200.89	10	202.80	201.50	-1.9	3,554	-0.05%
2023/07/07	30.1	201.17	5	202.50	201.00	25.1	3,547	0.71%
2023/07/06	2.1	206.97	0.3	207.00	204.00	1.8	3,521	0.05%
2023/07/04	1	210.00	2.2	210.45	210.00	-1.2	3,449	-0.03%
2023/07/03	0	0.00	20	205.25	205.50	-20	3,425	-0.58%
2023/06/30	0	204.00	0	0.00	204.00	0	3,489	0.00%
2023/06/29	21.1	203.58	11	205.59	204.00	10.1	3,498	0.29%
2023/06/28	0	0.00	1	203.00	203.00	-1	3,532	-0.03%
2023/06/27	0.2	202.00	0	0.00	201.00	0.2	3,526	0.01%
2023/06/26	3	200.66	1	202.00	202.00	2	3,524	0.06%
2023/06/21	9.2	201.84	111	201.02	201.50	-101.9	3,546	-2.87%	大賣/鉅額交易
2023/06/20	21	205.52	5	207.00	205.00	16	3,499	0.46%
2023/06/19	15	203.83	25	206.10	207.00	-10	3,509	-0.28%
2023/06/16	25	205.20	10	207.00	205.00	15	3,505	0.43%
2023/06/15	22	205.91	0	0.00	205.50	22	3,468	0.63%
2023/06/14	0.1	208.50	33	207.91	208.50	-33	3,455	-0.95%
2023/06/13	78.2	206.80	125	205.17	204.00	-46.8	3,449	-1.36%	大賣/
2023/06/12	56	211.07	0	0.00	209.00	56	3,349	1.67%
2023/06/09	30.1	209.67	35	211.29	211.50	-4.9	3,359	-0.15%
2023/06/08	25	210.90	5	213.00	210.00	20	3,418	0.59%
2023/06/07	6	212.08	49	211.95	213.00	-43	3,474	-1.24%
2023/06/06	0	0.00	31	208.76	209.00	-31	3,485	-0.89%
2023/06/05	56	208.15	31	208.00	206.50	25	3,511	0.71%
2023/06/02	30.1	203.59	37	205.26	205.00	-7	3,541	-0.20%
2023/06/01	1.1	204.50	21	204.79	204.50	-19.9	3,504	-0.57%
2023/05/31	100	203.61	50	204.90	202.50	50	3,503	1.43%
2023/05/30	53	207.55	5	208.00	207.00	48	3,107	1.54%
2023/05/29	64	203.99	105	206.90	210.50	-41	3,138	-1.31%	大賣/
2023/05/26	20.6	205.29	80	206.31	206.00	-59.5	3,217	-1.85%
2023/05/25	60	205.16	31	205.68	206.00	29	3,242	0.90%
2023/05/24	45	210.76	5	211.00	210.00	40	3,172	1.26%
2023/05/23	41	214.49	15	216.00	213.50	26	3,159	0.82%
2023/05/22	52	213.55	51	215.18	215.00	1	3,147	0.03%
2023/05/19	88.1	217.44	73	219.64	216.00	15.1	3,116	0.48%
2023/05/18	25	213.50	61	216.26	218.00	-36	3,094	-1.16%
2023/05/17	15	212.83	60	213.01	214.00	-45	3,068	-1.47%
2023/05/16	18	206.97	10	208.50	208.00	8	3,025	0.26%
2023/05/15	157.8	213.00	88	210.27	209.00	69.8	2,976	2.35%	大買/
2023/05/12	57	223.00	40	225.09	222.00	17	2,870	0.59%
2023/05/11	50	224.50	36	226.24	224.50	14	2,869	0.49%
2023/05/10	52	224.31	48	225.98	225.00	4	2,865	0.14%
2023/05/09	21	224.21	0	0.00	224.00	21	2,871	0.73%
2023/05/08	0.1	224.00	71	224.30	226.00	-71	2,916	-2.43%
2023/05/05	20	219.43	7	220.43	220.50	13	2,927	0.44%
2023/05/04	37.1	220.99	5	222.50	221.00	32.1	2,964	1.08%
2023/05/03	28	222.41	10	223.50	222.50	18	3,053	0.59%
2023/05/02	20	224.25	47	225.16	225.00	-27	3,204	-0.84%
2023/04/28	5	222.50	30	222.75	223.00	-25	3,353	-0.75%
2023/04/27	51	220.07	21	220.76	220.00	30	3,367	0.89%
2023/04/26	62	223.38	90	224.64	224.50	-28	3,405	-0.82%
2023/04/25	71.1	223.56	20	226.38	222.00	51.1	3,445	1.48%
2023/04/24	30	222.83	38	224.58	226.00	-8	3,480	-0.23%
2023/04/21	35.1	225.29	61	226.27	225.50	-25.9	3,539	-0.73%
2023/04/20	40	226.63	5	229.00	225.00	35	3,573	0.98%
2023/04/19	25.1	228.00	15	228.83	229.00	10.1	3,648	0.28%
2023/04/18	20	228.63	15	230.00	230.00	5	3,680	0.14%
2023/04/17	51.1	230.25	10	230.00	230.00	41.1	3,728	1.10%
2023/04/14	25.1	231.70	19	232.50	233.50	6.1	3,781	0.16%
2023/04/13	0	0.00	70	226.36	229.50	-70	3,762	-1.86%
2023/04/12	20	226.63	20	228.13	228.00	0	3,757	0.00%
2023/04/11	81	228.36	56	227.75	228.00	25	3,822	0.65%
2023/04/10	21	223.60	31	224.92	224.00	-10	3,813	-0.26%
2023/04/07	10	222.75	32	223.56	223.50	-22	3,815	-0.58%
2023/04/06	58	222.79	10	223.75	220.50	48	3,818	1.26%
2023/03/31	56.1	222.21	107	221.06	223.50	-51	3,812	-1.34%	大賣/
2023/03/30	41	225.32	11	225.41	225.50	30	3,779	0.79%
2023/03/29	69.1	224.94	91	226.76	228.50	-21.9	3,820	-0.57%
2023/03/28	5	232.50	7.1	234.35	233.00	-2.1	3,831	-0.05%
2023/03/27	7	231.07	17	233.09	233.00	-10	3,875	-0.26%
2023/03/24	45.1	232.08	5	232.00	232.00	40.1	3,946	1.02%
2023/03/23	50	234.25	53.2	236.01	237.00	-3.2	4,007	-0.08%
2023/03/22	15	233.50	33	232.71	234.00	-18	4,075	-0.44%
2023/03/21	18	228.56	13.1	230.12	229.00	4.9	4,096	0.12%
2023/03/20	10	229.00	10	231.00	231.00	0	4,108	0.00%
2023/03/17	0	0.00	11	230.05	230.00	-11	4,176	-0.26%
2023/03/16	26	227.42	10	229.00	228.00	16	4,233	0.38%
2023/03/15	11	230.18	10	232.00	229.50	1	4,274	0.02%
2023/03/14	49	230.11	27	231.70	229.50	22	4,387	0.50%
2023/03/13	26	228.00	89	230.52	234.50	-63	4,432	-1.42%
2023/03/10	53.1	229.26	1	233.35	227.00	52	4,479	1.16%
2023/03/09	18.2	234.14	27	235.26	234.50	-8.9	4,549	-0.19%
2023/03/08	13	231.31	17	232.88	232.50	-4	4,662	-0.09%
2023/03/07	28	229.63	51	231.02	232.00	-23	4,677	-0.49%
2023/03/06	7	226.93	19	228.55	228.00	-12	4,672	-0.26%
2023/03/03	29	226.98	23	229.09	226.00	6	4,698	0.13%
2023/03/02	23	226.70	11	228.23	226.00	12	4,705	0.26%
2023/03/01	31	224.81	142	224.76	229.00	-111	4,719	-2.35%	大賣/鉅額交易
2023/02/24	93	224.47	77	225.92	225.50	16	4,679	0.34%
2023/02/23	56	225.65	25	226.60	225.00	31	4,601	0.67%
2023/02/22	59	226.23	58	227.64	228.00	1	4,582	0.02%
2023/02/21	33.1	228.30	15	229.00	228.50	18.1	4,632	0.39%
2023/02/20	23	230.33	8	231.31	231.00	15	4,741	0.32%
2023/02/17	17	230.47	40	231.69	231.50	-23	4,878	-0.47%
2023/02/16	79	232.11	35	233.79	231.50	44	5,111	0.86%
2023/02/15	30	233.17	61	234.43	234.50	-31	5,189	-0.60%
2023/02/14	10	231.75	22.1	233.66	234.00	-12.1	5,211	-0.23%
2023/02/13	58	231.67	57.3	233.38	232.00	0.8	5,279	0.01%
2023/02/10	76	232.87	21	232.67	233.00	55	5,374	1.02%
2023/02/09	29	230.36	46.1	231.35	230.50	-17.1	5,448	-0.31%
2023/02/08	23	228.83	36	230.24	230.50	-13	5,505	-0.24%
2023/02/07	16.5	227.98	16	229.53	227.50	0.5	5,546	0.01%
2023/02/06	73	225.41	72	226.90	227.50	1	5,624	0.02%
2023/02/03	17.1	230.86	16	232.78	230.00	1.1	5,683	0.02%
2023/02/02	64	232.12	30.1	233.75	231.00	33.9	5,802	0.58%
2023/02/01	102	230.38	200	232.03	234.50	-98	5,861	-1.67%	大買/大賣/
2023/01/31	194.2	230.50	21.1	228.45	225.00	173.1	5,892	2.94%	大買/鉅額交易
2023/01/30	180	238.08	216.1	240.05	240.00	-36.1	5,957	-0.61%	大買/大賣/
2023/01/17	47	230.06	32	231.59	230.00	15	6,103	0.25%
2023/01/16	30.1	229.42	157	228.86	231.50	-126.9	6,219	-2.04%	大賣/鉅額交易
2023/01/13	88	223.93	37	226.43	222.00	51	6,186	0.82%
2023/01/12	80.6	227.35	22	228.95	226.00	58.6	6,222	0.94%
2023/01/11	82.1	231.28	21.2	230.91	229.50	61	6,197	0.98%
2023/01/10	51.2	230.64	54.1	232.05	233.00	-2.9	6,169	-0.05%
2023/01/09	68.1	228.28	120	229.02	231.00	-51.9	6,147	-0.84%	大賣/
2023/01/06	90	221.83	146.1	223.43	224.00	-56.1	6,105	-0.92%	大賣/
2023/01/05	99	222.36	77	224.26	220.00	22	6,188	0.36%
2023/01/04	190	220.43	146.5	221.06	223.00	43.5	6,173	0.70%	大買/大賣/
2023/01/03	32.1	214.17	46	215.84	217.00	-13.9	6,169	-0.22%
2022/12/30	15	216.33	51	216.59	217.00	-36	6,159	-0.58%
2022/12/29	103.2	210.21	137	211.63	214.00	-33.9	6,147	-0.55%	大買/大賣/
2022/12/28	60	216.49	19	217.87	215.00	41	6,115	0.67%
2022/12/27	50.1	219.40	39.6	218.67	219.50	10.5	6,115	0.17%
2022/12/26	19.1	215.29	19	216.79	215.50	0.1	6,104	0.00%
2022/12/23	14.2	215.54	69.3	215.27	216.50	-55.1	6,133	-0.90%
2022/12/22	69.6	217.19	44	217.95	215.50	25.6	6,134	0.42%
2022/12/21	76	218.98	101	218.01	219.50	-25	6,135	-0.41%	大賣/
2022/12/20	98.3	215.40	45	216.86	213.50	53.3	6,070	0.88%
2022/12/19	56	218.13	72.1	216.35	218.00	-16.1	6,046	-0.27%
2022/12/16	134.2	214.47	90.5	215.69	214.50	43.7	6,013	0.73%	大買/
2022/12/15	126	215.70	155	217.06	219.50	-29	5,964	-0.49%	大買/大賣/
2022/12/14	75.2	211.24	95	212.66	213.50	-19.8	5,875	-0.34%
2022/12/13	41.2	210.27	16	211.72	209.50	25.2	5,819	0.43%
2022/12/12	16.1	210.19	11	212.05	210.50	5.1	5,785	0.09%
2022/12/09	10	211.00	21	212.45	212.50	-11	5,812	-0.19%
2022/12/08	72.3	205.56	112	207.46	210.00	-39.8	5,767	-0.69%	大賣/
2022/12/07	122	210.05	81	210.99	208.00	41	5,742	0.71%	大買/
2022/12/06	116	212.44	126.1	213.32	214.50	-10.1	5,700	-0.18%	大買/大賣/
2022/12/05	120	212.10	68	212.74	212.00	52	5,617	0.93%	大買/
2022/12/02	123	208.58	160	209.48	211.50	-37	5,573	-0.66%	大買/大賣/
2022/12/01	186.1	203.13	176	204.67	205.00	10	5,502	0.18%	大買/大賣/
2022/11/30	126	195.81	179	198.32	201.50	-53	5,393	-0.98%	大買/大賣/
2022/11/29	61	188.96	61	190.66	192.50	0	5,291	0.00%
2022/11/28	53.2	189.30	64	190.69	191.00	-10.8	5,335	-0.20%
2022/11/25	7	192.21	18	193.47	192.50	-11	5,362	-0.21%
2022/11/24	0.1	190.50	12	191.50	191.50	-12	5,406	-0.22%
2022/11/23	1	189.00	27	187.57	188.50	-26	5,450	-0.48%
2022/11/22	45	184.19	35	185.71	184.50	10	5,590	0.18%
2022/11/21	63.1	182.24	76	184.41	186.00	-12.9	5,572	-0.23%
2022/11/18	61.1	184.77	60	186.33	185.50	1.1	5,499	0.02%
2022/11/17	25	184.50	15	185.00	185.50	10	5,496	0.18%
2022/11/16	144	188.60	66	188.52	187.50	78	5,437	1.43%	大買/
2022/11/15	125	190.36	154.2	192.15	195.00	-29.2	5,314	-0.55%	大買/大賣/
2022/11/14	26.1	185.19	141	183.12	190.00	-114.9	5,173	-2.22%	大賣/鉅額交易
2022/11/11	108	174.50	46	174.57	173.00	62	4,939	1.26%	大買/
2022/11/10	37	167.62	62	168.69	168.50	-25	4,844	-0.52%
2022/11/09	41	168.85	22.1	168.12	169.50	18.9	4,807	0.39%
2022/11/08	24	165.35	59	164.73	166.00	-35	4,751	-0.74%
2022/11/07	112	158.58	73	158.58	159.50	39	4,654	0.84%	大買/
2022/11/04	5	151.01	9	154.56	157.50	-4	4,614	-0.09%
2022/11/03	1	153.00	34	151.40	154.00	-33	4,559	-0.72%
2022/11/02	27	151.44	20	152.75	151.50	7	4,542	0.15%
2022/11/01	2	154.00	6	154.75	154.50	-4	4,472	-0.09%
2022/10/31	114	148.18	70	146.72	149.00	44	4,408	1.00%	大買/
2022/10/28	102	153.34	101	151.03	149.50	1	4,307	0.02%	大買/大賣/
2022/10/27	94	149.59	112.1	149.85	150.00	-18.1	4,273	-0.42%	大賣/
2022/10/26	40	141.11	31	142.53	143.00	9	4,203	0.21%
2022/10/25	132.3	146.50	222	144.91	141.50	-89.7	4,013	-2.23%	大買/大賣/
2022/10/24	114.1	160.29	98	160.56	157.00	16.1	3,771	0.43%	大買/
2022/10/21	33	165.61	17	167.74	164.50	16	3,647	0.44%
2022/10/20	42.1	167.77	25	169.20	168.50	17.1	3,622	0.47%
2022/10/19	31	173.52	11	177.00	172.00	20	3,587	0.56%
2022/10/18	5	172.50	28	174.34	175.00	-23	3,606	-0.64%
2022/10/17	26	169.06	26	171.13	172.00	0	3,640	0.00%
2022/10/14	10.3	171.01	26	171.69	170.50	-15.7	3,684	-0.43%
2022/10/13	102	168.03	100	169.23	165.50	2	3,736	0.05%	大買/
2022/10/12	2	174.75	0	0.00	178.00	2	3,744	0.05%
2022/10/11	53	179.10	5	180.50	176.00	48	3,768	1.27%
2022/10/07	28	187.00	0	0.00	186.50	28	3,775	0.74%
2022/10/06	5	189.50	6.3	191.22	190.00	-1.3	3,785	-0.03%
2022/10/05	5	189.50	28	190.46	190.00	-23	3,825	-0.60%
2022/10/04	5	183.50	49	184.61	186.50	-44	3,820	-1.15%
2022/10/03	41.7	178.91	15	180.83	179.00	26.7	3,825	0.70%
2022/09/30	15	178.50	50	180.80	182.50	-35	3,889	-0.90%
2022/09/29	0	0.00	2	182.00	182.50	-2	3,913	-0.05%
2022/09/28	2.1	183.48	0	0.00	181.50	2.1	3,983	0.05%
2022/09/27	1	184.50	1	186.00	186.00	0	3,991	0.00%
2022/09/26	31	188.11	0	0.00	185.50	31	4,059	0.76%
2022/09/23	17	193.65	18	195.72	193.00	-1	4,243	-0.02%
2022/09/22	41	192.61	20	193.88	192.00	21	4,275	0.49%
2022/09/21	5	196.00	0	0.00	197.50	5	4,282	0.12%
2022/09/20	21	196.95	11	197.91	197.50	10	4,300	0.23%
2022/09/19	2	196.00	10	199.00	198.50	-8	4,319	-0.19%
2022/09/16	17	197.15	5	199.50	197.00	12	4,348	0.28%
2022/09/15	20.1	196.01	29	198.47	199.50	-9	4,336	-0.21%
2022/09/14	69.2	195.53	45	197.00	196.50	24.2	4,370	0.55%
2022/09/13	17.4	201.94	32	202.91	202.00	-14.7	4,356	-0.34%
2022/09/12	12	197.92	46	199.30	200.00	-34	4,365	-0.78%
2022/09/08	7	191.43	35	192.00	193.50	-28	4,377	-0.64%
2022/09/07	27	188.96	0	0.00	187.50	27	4,426	0.61%
2022/09/06	6.2	192.61	22	193.18	192.50	-15.8	4,433	-0.36%
2022/09/05	26	187.50	40	189.31	190.00	-14	4,447	-0.31%
2022/09/02	71.3	189.92	40	190.38	188.50	31.3	4,427	0.71%
2022/09/01	15	192.90	40	192.75	193.00	-25	4,365	-0.57%
2022/08/31	36.1	197.52	25	199.00	197.00	11.1	4,317	0.26%
2022/08/30	18.2	200.05	30	200.50	200.50	-11.8	4,272	-0.28%
2022/08/29	111.7	204.69	36	200.50	199.00	75.7	4,211	1.80%	大買/
2022/08/26	51	219.94	19	219.18	220.00	32	4,053	0.79%
2022/08/25	5	213.00	26	214.71	215.50	-21	4,054	-0.52%
2022/08/24	32.1	212.06	60	212.13	212.00	-28	4,085	-0.68%
2022/08/23	38	213.93	25	213.70	213.00	13	4,197	0.31%
2022/08/22	7	216.86	17	218.00	217.50	-10	4,231	-0.24%
2022/08/19	63	219.23	31	220.77	219.00	32	4,286	0.75%
2022/08/18	49	221.65	21.2	222.09	222.00	27.8	4,344	0.64%
2022/08/17	62	223.40	66	224.98	225.00	-4	4,365	-0.09%
2022/08/16	38	223.20	25	224.20	224.50	13	4,360	0.30%
2022/08/15	96.1	226.77	59	226.64	226.00	37.1	4,379	0.85%
2022/08/12	1	224.00	125	222.81	223.50	-124	4,390	-2.82%	大賣/鉅額交易
2022/08/11	151	221.58	21	223.79	218.50	130	4,434	2.93%	大買/鉅額交易
2022/08/10	56	219.13	71	220.53	221.00	-15	4,526	-0.33%
2022/08/09	93.3	219.69	47	220.37	220.00	46.3	4,579	1.01%
2022/08/08	60	216.17	48	216.97	219.00	12	4,631	0.26%
2022/08/05	10	211.25	118	209.98	216.00	-108	4,738	-2.28%	大賣/鉅額交易
2022/08/04	41	204.02	59	205.35	204.50	-18	4,812	-0.37%
2022/08/03	122.1	206.69	25	205.00	203.50	97.1	4,860	2.00%	大買/
2022/08/02	65	211.27	85	212.82	213.00	-20	4,917	-0.41%
2022/08/01	60	211.17	56	211.97	213.00	4	4,891	0.08%
2022/07/29	62	209.93	132	209.16	211.50	-70	4,887	-1.43%	大賣/
2022/07/28	55	203.72	75	204.66	204.00	-20	4,848	-0.41%
2022/07/27	20	201.78	35	203.30	203.50	-15	4,840	-0.31%
2022/07/26	41	202.57	72	203.07	202.50	-31	4,841	-0.64%
2022/07/25	100	198.75	75	200.00	199.00	25	4,789	0.52%
2022/07/22	157	198.61	118	199.53	201.00	39	4,782	0.82%	大買/大賣/
2022/07/21	80	194.06	84	195.57	197.00	-4	4,763	-0.08%
2022/07/20	106	189.73	282	189.87	191.00	-176	4,751	-3.70%	大買/大賣/鉅額交易
2022/07/19	158	187.86	163	189.34	187.50	-5	4,705	-0.11%	大買/大賣/
2022/07/18	47.2	185.96	53	187.43	186.50	-5.8	4,586	-0.13%
2022/07/15	168	186.00	109	184.81	185.50	59	4,556	1.29%	大買/大賣/
2022/07/14	20	189.50	55	191.45	192.50	-35	4,501	-0.78%
2022/07/13	27	189.46	31	190.85	190.00	-4	4,479	-0.09%
2022/07/12	57.2	187.22	43	188.58	188.00	14.2	4,433	0.32%
2022/07/11	34	191.66	37	193.12	192.00	-3	4,403	-0.07%
2022/07/08	81	191.81	91	192.78	192.50	-10	4,387	-0.23%
2022/07/07	307	191.31	306	192.51	192.00	1	4,320	0.02%	大買/大賣/
2022/07/06	124	191.46	137	192.94	190.50	-13	4,299	-0.30%	大買/大賣/
2022/07/05	88	189.13	98	190.72	191.00	-10	4,257	-0.23%
2022/07/04	96.1	187.87	81	189.72	188.00	15.1	4,221	0.36%
2022/07/01	308.1	193.93	73	192.13	189.00	235.1	4,171	5.64%	大買/鉅額交易
2022/06/30	82.1	212.44	18	212.42	208.50	64.1	3,982	1.61%
2022/06/29	105	214.56	208	215.85	217.00	-103	3,968	-2.60%	大買/大賣/鉅額交易
2022/06/28	144	213.86	158	215.06	214.50	-14	3,951	-0.35%	大買/大賣/
2022/06/27	75	210.90	101	209.02	212.50	-26	3,931	-0.66%	大賣/
2022/06/24	98	204.45	117	205.92	205.00	-19	3,893	-0.49%	大賣/
2022/06/23	117	202.16	111	203.97	203.00	6	3,881	0.15%	大買/大賣/
2022/06/22	141.1	205.06	45	206.17	202.50	96.1	3,856	2.49%	大買/
2022/06/21	11	218.36	101	222.15	224.50	-90	3,795	-2.37%	大賣/
2022/06/20	30	220.00	80	218.25	216.00	-50	3,762	-1.33%
2022/06/17	91	220.88	23	222.87	218.50	68	3,721	1.83%
2022/06/16	170	229.70	143	231.46	227.00	27	3,682	0.73%	大買/大賣/
2022/06/15	30	225.70	178	224.66	226.50	-148	3,657	-4.05%	大賣/鉅額交易
2022/06/14	61	217.15	36	218.47	217.50	25	3,667	0.68%
2022/06/13	96	219.01	106	220.59	221.00	-10	3,692	-0.27%	大賣/
2022/06/10	127	224.26	35	225.07	223.50	92	3,695	2.49%	大買/
2022/06/09	89	230.01	64	231.75	228.50	25	3,678	0.68%
2022/06/08	96	229.44	167	228.53	231.00	-71	3,669	-1.93%	大賣/
2022/06/07	98	221.82	54	222.42	223.00	44	3,673	1.20%
2022/06/06	79	221.37	75	222.84	222.50	4	3,685	0.11%
2022/06/02	70	220.51	105	222.27	222.50	-35	3,741	-0.94%	大賣/
2022/06/01	280.1	222.94	136	223.33	222.50	144.1	3,777	3.81%	大買/大賣/鉅額交易
2022/05/31	196	219.61	379	221.70	225.00	-183	3,766	-4.86%	大買/大賣/鉅額交易
2022/05/30	327	214.45	202	215.05	215.50	125	3,614	3.46%	大買/大賣/鉅額交易
2022/05/27	6	209.42	98.4	206.74	210.00	-92.4	3,562	-2.59%
2022/05/26	110.2	201.63	161	199.95	199.00	-50.9	3,544	-1.43%	大買/大賣/
2022/05/25	55	203.41	61	204.98	204.50	-6	3,542	-0.17%
2022/05/24	31	204.85	15	207.53	202.50	16	3,533	0.45%
2022/05/23	45.1	204.17	36	206.01	205.50	9.1	3,531	0.26%
2022/05/20	47	203.95	47	205.68	205.00	0	3,521	0.00%
2022/05/19	105.1	200.28	101	201.97	204.50	4.1	3,476	0.12%	大買/大賣/
2022/05/18	44.1	202.81	141	203.22	207.00	-97	3,413	-2.84%	大賣/
2022/05/17	19	193.95	23	195.63	194.50	-4	3,293	-0.12%
2022/05/16	56	194.22	56	194.68	193.00	0	3,230	0.00%
2022/05/13	96.7	195.47	15	195.83	192.50	81.7	3,176	2.57%
2022/05/12	112.1	206.04	0	0.00	199.50	112.1	3,064	3.66%	大買/鉅額交易
2022/05/11	130	212.98	118	212.26	212.50	12	2,992	0.40%	大買/大賣/
2022/05/10	131.1	214.39	194	215.35	215.50	-62.9	2,941	-2.14%	大買/大賣/
2022/05/09	45	230.52	4	232.25	225.00	41	2,834	1.45%
2022/05/06	63	236.91	26	238.29	236.50	37	2,866	1.29%
2022/05/05	119	243.92	31	246.61	242.00	88	2,894	3.04%	大買/
2022/05/04	36	241.51	138	242.70	244.00	-102	2,889	-3.53%	大賣/鉅額交易
2022/05/03	22	233.75	85	236.94	239.00	-63	2,911	-2.16%
2022/04/29	51.1	236.08	60	237.53	236.50	-9	2,934	-0.30%
2022/04/28	50	233.87	57	235.46	236.00	-7	2,942	-0.24%
2022/04/27	160	236.74	45	235.19	234.50	115	2,906	3.96%	大買/鉅額交易
2022/04/26	224	236.35	204	241.80	245.00	20	2,883	0.69%	大買/大賣/
2022/04/25	123.1	238.21	83	239.69	236.50	40.1	2,859	1.40%	大買/
2022/04/22	52	242.20	20	242.75	242.50	32	2,844	1.12%
2022/04/21	56	245.40	64	246.63	246.50	-8	2,945	-0.27%
2022/04/20	59	243.03	41	244.07	243.50	18	2,951	0.61%
2022/04/18	0.1	246.00	55	245.73	247.00	-55	2,954	-1.86%
2022/04/15	58	248.27	0	0.00	247.00	58	2,954	1.96%
2022/04/14	0	0.00	52	252.01	254.00	-52	2,959	-1.76%
2022/04/13	11	246.00	27	248.07	248.50	-16	2,963	-0.54%
2022/04/12	80	244.79	199	245.90	245.50	-119	2,974	-4.00%	大賣/鉅額交易
2022/04/11	190	244.86	33	248.26	242.00	157	2,936	5.35%	大買/鉅額交易
2022/04/08	32	253.77	0	0.00	253.00	32	2,900	1.10%
2022/04/07	40	255.88	55	257.36	256.00	-15	2,895	-0.52%
2022/04/06	10	253.25	53	256.67	260.00	-43	2,863	-1.50%
2022/04/01	29	250.24	28	252.52	253.00	1	2,840	0.04%
2022/03/31	30	254.02	24.1	256.14	253.50	5.9	2,804	0.21%
2022/03/30	50	255.00	56	253.26	254.00	-6	2,771	-0.22%
2022/03/29	1.1	245.87	73	247.38	251.00	-71.9	2,750	-2.61%
2022/03/28	82.7	243.35	16	242.38	242.00	66.7	2,734	2.44%
2022/03/25	33	249.08	6	250.58	248.00	27	2,709	1.00%
2022/03/24	16	251.84	5	253.50	252.50	11	2,728	0.40%
2022/03/23	42	252.02	107	253.47	255.00	-65	2,740	-2.37%	大賣/
2022/03/22	50	250.00	5	249.50	251.00	45	2,738	1.64%
2022/03/21	15	248.50	30	249.17	248.50	-15	2,746	-0.55%
2022/03/18	15	244.50	35	245.14	246.00	-20	2,746	-0.73%
2022/03/17	16	240.13	74	239.86	241.00	-58	2,705	-2.14%
2022/03/16	106.1	229.10	170	228.16	230.00	-63.9	2,639	-2.42%	大買/大賣/
2022/03/15	51.1	233.08	66	234.45	233.00	-14.9	2,590	-0.58%
2022/03/14	22.3	237.74	21.2	239.86	238.50	1.1	2,565	0.04%
2022/03/11	32.1	240.02	5	240.00	238.50	27.1	2,591	1.04%
2022/03/10	20	242.50	71	243.13	244.50	-51	2,582	-1.98%
2022/03/09	12.1	235.05	22	236.16	235.00	-10	2,554	-0.39%
2022/03/08	123.3	235.10	75.1	237.23	232.50	48.2	2,547	1.89%	大買/
2022/03/07	22.3	243.88	40	242.58	240.50	-17.7	2,507	-0.71%
2022/03/04	149.2	252.76	57	253.66	251.00	92.2	2,550	3.61%	大買/
2022/03/03	11.3	257.30	6	258.50	258.50	5.3	2,532	0.21%
2022/03/02	47	257.52	35	258.93	258.00	12	2,546	0.47%
2022/03/01	98	254.84	176	257.72	260.50	-78	2,552	-3.06%	大賣/
2022/02/25	69.1	255.28	73	254.86	251.00	-3.9	2,518	-0.15%
2022/02/24	120	261.57	18	262.11	258.50	102	2,456	4.15%	大買/鉅額交易
2022/02/23	103	263.13	170	264.31	263.00	-67	2,457	-2.73%	大買/大賣/
2022/02/22	34	259.31	1	259.00	259.00	33	2,444	1.35%
2022/02/21	34	261.57	39	263.21	264.00	-5	2,447	-0.20%
2022/02/18	119	263.50	0	0.00	263.00	119	2,463	4.83%	大買/鉅額交易
2022/02/17	76	267.42	56	268.85	267.50	20	2,471	0.81%
2022/02/16	55	269.09	55	270.58	269.00	0	2,479	0.00%
2022/02/15	36	268.86	62.1	270.12	269.00	-26.1	2,477	-1.05%
2022/02/14	124	266.11	76	267.24	266.50	48	2,459	1.95%	大買/
2022/02/11	33	265.53	46	268.30	272.50	-13	2,522	-0.52%
2022/02/10	26	264.08	29	265.66	269.00	-3	2,503	-0.12%
2022/02/09	44	261.19	58	262.81	263.50	-14	2,490	-0.56%
2022/02/08	34	258.34	102	256.60	260.50	-68	2,468	-2.76%	大賣/
2022/02/07	182	249.15	102	250.44	252.00	80	2,437	3.28%	大買/大賣/
2022/01/26	0	0.00	150	247.10	251.50	-150	2,421	-6.20%	大賣/鉅額交易
2022/01/25	94	242.66	50	243.82	244.00	44	2,430	1.81%
2022/01/24	162	247.43	56	247.85	248.00	106	2,437	4.35%	大買/鉅額交易
2022/01/21	60	253.55	108	251.88	252.50	-48	2,455	-1.95%	大賣/
2022/01/20	9	256.00	34	257.78	257.50	-25	2,497	-1.00%
2022/01/19	58	253.95	108	256.26	257.50	-50	2,593	-1.93%	大賣/
2022/01/18	44	255.38	140	256.51	256.50	-96	2,641	-3.63%	大賣/
2022/01/17	62.2	252.19	50	254.27	252.00	12.2	2,611	0.47%
2022/01/14	312	257.33	90	256.43	253.00	222	2,613	8.50%	大買/鉅額交易
2022/01/13	25	267.60	26	269.25	271.00	-1	2,563	-0.04%
2022/01/12	7	267.07	26	268.31	268.50	-19	2,562	-0.74%
2022/01/11	15	261.00	54	264.33	266.50	-39	2,560	-1.52%
2022/01/10	45	261.19	18	262.64	261.50	27	2,588	1.04%
2022/01/07	41	263.54	32	264.98	265.00	9	2,613	0.34%
2022/01/06	37	266.74	16	267.19	267.00	21	2,624	0.80%
2022/01/05	24	261.83	66	266.22	268.50	-42	2,634	-1.59%
2022/01/04	47	264.12	6	263.58	264.00	41	2,687	1.53%
2022/01/03	8	267.13	16	268.53	268.00	-8	2,713	-0.30%
2021/12/30	9	264.45	2	269.00	263.50	7	2,759	0.25%
2021/12/29	10.1	263.00	13	265.35	266.00	-3	2,824	-0.10%
2021/12/28	0	0.00	8	262.63	264.00	-8	2,916	-0.27%
2021/12/24	0	0.00	2	255.50	255.00	-2	2,979	-0.07%
2021/12/22	10	250.15	49	250.16	251.00	-39	3,129	-1.25%
2021/12/21	45.3	249.22	55	250.72	250.50	-9.7	3,215	-0.30%
2021/12/20	182	249.81	133	251.26	249.50	49	3,277	1.50%	大買/大賣/
2021/12/17	9	250.00	31	253.16	254.50	-22	3,279	-0.67%
2021/12/16	51	250.34	66	251.95	251.50	-15	3,319	-0.45%
2021/12/15	91	249.26	101	250.77	250.50	-10	3,475	-0.29%	大賣/
2021/12/14	152	251.43	100	250.00	250.00	52	3,602	1.44%	大買/
2021/12/13	62	257.44	152	256.99	255.50	-90	3,639	-2.47%	大賣/
2021/12/10	35	257.93	20	258.75	256.50	15	3,666	0.41%
2021/12/09	49	257.73	32	258.80	259.50	17	3,716	0.46%
2021/12/08	26	261.44	49	263.60	263.50	-23	3,728	-0.62%
2021/12/07	25	253.50	35	256.50	260.00	-10	3,755	-0.27%
2021/12/06	20	253.63	45	256.39	256.50	-25	3,734	-0.67%
2021/12/03	40	255.94	55	256.82	255.50	-15	3,747	-0.40%
2021/12/02	77	251.05	107	253.01	253.50	-30	3,750	-0.80%	大賣/
2021/12/01	106	248.30	85	248.97	251.00	21	3,773	0.56%	大買/
2021/11/30	129	244.00	209	246.51	247.00	-80	3,776	-2.12%	大買/大賣/
2021/11/29	97	241.23	40	242.69	242.00	57	3,714	1.53%
2021/11/26	92	244.64	167	244.08	243.00	-75	3,725	-2.01%	大賣/
2021/11/25	10	246.75	10	248.50	247.00	0	3,755	0.00%
2021/11/24	5	245.50	5	247.50	246.50	0	3,781	0.00%
2021/11/23	10	244.50	11	246.45	246.00	-1	3,824	-0.03%
2021/11/22	27	247.83	6	245.50	246.00	21	3,856	0.55%
2021/11/19	42	251.73	15	254.00	251.00	27	3,845	0.70%
2021/11/18	20	254.13	46	254.59	253.50	-26	3,865	-0.67%
2021/11/17	35	249.79	30	251.25	251.00	5	3,890	0.13%
2021/11/16	12	250.79	37	251.85	252.00	-25	3,946	-0.63%
2021/11/15	33	250.03	0	0.00	248.50	33	3,973	0.83%
2021/11/12	51	254.86	0	0.00	252.00	51	3,980	1.28%
2021/11/11	7	256.07	37	256.27	257.50	-30	3,977	-0.75%
2021/11/10	93	254.72	10	253.00	251.00	83	3,994	2.08%
2021/11/09	46	259.87	31	261.45	260.50	15	3,934	0.38%
2021/11/08	42	262.32	76	261.34	261.50	-34	3,916	-0.87%
2021/11/05	27	261.59	50	263.49	265.00	-23	3,930	-0.59%
2021/11/04	54	262.54	43	264.58	260.50	11	3,976	0.28%
2021/11/03	142	265.55	23	264.74	263.00	119	3,970	3.00%	大買/鉅額交易
2021/11/02	155	271.95	118.2	270.44	269.50	36.9	3,941	0.93%	大買/大賣/
2021/11/01	91	270.12	132	271.29	275.00	-41	3,937	-1.04%	大賣/
2021/10/29	94	261.68	72.2	262.30	266.00	21.8	3,933	0.55%
2021/10/28	148	268.34	128	269.62	268.50	20	3,907	0.51%	大買/大賣/
2021/10/27	116	259.94	152	260.93	270.50	-36	3,886	-0.93%	大買/大賣/
2021/10/26	83.2	256.01	208	253.96	256.00	-124.8	3,841	-3.25%	大賣/鉅額交易
2021/10/25	9	241.11	46.1	244.01	245.00	-37.1	3,791	-0.98%
2021/10/22	62	241.50	36	243.28	242.00	26	3,811	0.68%
2021/10/21	84	241.07	119	242.93	244.00	-35	3,820	-0.92%	大賣/
2021/10/20	24	237.48	94	239.23	240.50	-70	3,778	-1.85%
2021/10/19	60	236.98	63.5	238.73	237.50	-3.5	3,754	-0.09%
2021/10/18	60	236.55	71.1	237.94	234.50	-11.1	3,757	-0.29%
2021/10/15	16	232.34	30	234.30	233.50	-14	3,749	-0.37%
2021/10/14	32	228.69	28	228.98	229.50	4	3,758	0.11%
2021/10/13	66	231.85	44	233.49	231.50	22	3,751	0.59%
2021/10/12	150	230.65	145	233.10	234.00	5	3,741	0.13%	大買/大賣/
2021/10/08	35	235.00	45	236.10	236.00	-10	3,674	-0.27%
2021/10/07	105	233.10	143	234.15	234.00	-38	3,663	-1.04%	大買/大賣/
2021/10/06	96.7	230.60	57	230.56	226.50	39.7	3,629	1.09%
2021/10/05	112	227.42	113	228.68	229.50	-1	3,560	-0.03%	大買/大賣/
2021/10/04	62.1	236.80	47	238.80	235.00	15.1	3,478	0.43%
2021/10/01	77	238.81	16	237.81	237.00	61	3,467	1.76%
2021/09/30	27	245.52	56.1	246.11	246.00	-29.1	3,463	-0.84%
2021/09/29	63.1	242.16	46	241.65	240.00	17.1	3,420	0.50%
2021/09/28	89	244.50	79	245.99	246.00	10	3,350	0.30%
2021/09/27	51.2	248.16	27.2	248.62	247.00	24	3,282	0.73%
2021/09/24	57	253.64	44	256.06	252.00	13	3,225	0.40%
2021/09/23	36	253.94	61	254.29	254.00	-25	3,224	-0.78%
2021/09/22	47.1	245.10	118	245.24	249.00	-70.9	3,187	-2.22%	大賣/
2021/09/17	144	261.63	56	259.48	255.50	88	3,037	2.90%	大買/
2021/09/16	183.1	273.44	31	278.35	268.50	152.1	2,934	5.18%	大買/鉅額交易
2021/09/15	127.2	275.26	110	276.43	277.00	17.2	2,905	0.59%	大買/大賣/
2021/09/14	21	280.02	11	280.50	281.00	10	2,919	0.34%
2021/09/13	13	272.15	44	269.80	272.00	-31	2,904	-1.07%
2021/09/10	77	267.14	49	268.33	266.50	28	2,905	0.96%
2021/09/09	6	260.67	6	261.75	264.50	0	2,908	0.00%
2021/09/08	37	254.93	113	256.37	259.50	-76	2,933	-2.59%	大賣/
2021/09/07	80	256.77	131.4	257.56	258.00	-51.4	2,979	-1.73%	大賣/
2021/09/06	167.5	251.49	147	252.22	253.50	20.5	2,971	0.69%	大買/大賣/
2021/09/03	124	256.54	83	257.33	256.50	41	2,932	1.40%	大買/
2021/09/02	40	261.44	42	263.02	259.50	-2	2,896	-0.07%
2021/09/01	69	262.14	0	0.00	260.50	69	2,859	2.41%
2021/08/31	2	261.25	1	262.00	266.50	1	2,830	0.04%
2021/08/30	1	263.00	0	0.00	266.00	1	2,786	0.04%
2021/08/27	15	254.33	17	255.56	263.00	-2	2,752	-0.07%
2021/08/26	61	241.64	116	245.17	254.00	-55	2,699	-2.04%	大賣/
2021/08/25	57	243.92	6	244.33	244.50	51	2,681	1.90%
2021/08/24	2	239.50	2	244.00	247.00	0	2,668	0.00%
2021/08/23	0	0.00	13	244.46	243.50	-13	2,664	-0.49%
2021/08/20	0	0.00	59	231.21	233.00	-59	2,642	-2.23%
2021/08/19	74	226.07	26	225.81	225.50	48	2,700	1.78%
2021/08/18	7	228.00	29	229.45	231.00	-22	2,684	-0.82%
2021/08/17	17	225.24	17	226.71	226.50	0	2,666	0.00%
2021/08/16	21	227.67	0	0.00	227.00	21	2,675	0.79%
2021/08/13	39	229.59	74	231.29	233.00	-35	2,676	-1.31%
2021/08/12	70	228.04	71	229.55	229.50	-1	2,677	-0.04%
2021/08/11	88	228.69	58	229.09	230.00	30	2,714	1.11%
2021/08/10	22	226.09	85	224.47	227.50	-63	2,750	-2.29%
2021/08/09	146	216.64	186	218.55	221.00	-40	2,773	-1.44%	大買/大賣/
2021/08/06	91	216.91	82	218.29	218.00	9	2,805	0.32%
2021/08/05	121	218.94	100	220.40	218.50	21	2,843	0.74%	大買/
2021/08/04	94	234.14	135	235.79	236.00	-41	2,920	-1.40%	大賣/
2021/08/03	171	234.65	61	235.20	234.00	110	2,908	3.78%	大買/鉅額交易
2021/08/02	94	233.19	95	234.71	237.00	-1	2,898	-0.03%
2021/07/30	1	231.00	81	226.31	231.50	-80	2,857	-2.80%
2021/07/29	0	0.00	100	223.30	224.00	-100	2,820	-3.55%
2021/07/28	110	218.94	50.2	221.45	218.50	59.8	2,821	2.12%	大買/
2021/07/27	131	221.23	1	228.00	220.00	130	2,841	4.58%	大買/鉅額交易
2021/07/23	0	0.00	120	220.33	222.50	-120	2,819	-4.26%	大賣/鉅額交易
2021/07/22	182	218.75	161	219.24	219.00	21	2,813	0.75%	大買/大賣/
2021/07/21	201	215.95	264	216.88	216.50	-63	2,799	-2.25%	大買/大賣/
2021/07/20	251	214.73	78	213.72	214.00	173	2,806	6.16%	大買/鉅額交易
2021/07/19	40	217.25	40	218.13	221.00	0	2,792	0.00%
2021/07/16	2	217.00	2	218.00	221.00	0	2,807	0.00%
2021/07/15	2	215.50	62	217.97	219.00	-60	2,830	-2.12%
2021/07/14	110	216.14	50	216.30	216.00	60	2,839	2.11%	大買/
2021/07/13	0	0.00	42	213.92	216.00	-42	2,841	-1.48%
2021/07/12	60	212.25	50	210.80	211.00	10	2,854	0.35%
2021/07/09	83	207.91	63	208.48	208.50	20	2,865	0.70%
2021/07/08	40	211.13	41	211.88	212.50	-1	2,878	-0.03%
2021/07/07	80	209.13	142	210.00	210.00	-62	2,862	-2.17%	大賣/
2021/07/06	9	206.00	50	207.92	208.50	-41	2,845	-1.44%
2021/07/05	81	204.56	223	205.34	207.00	-142	2,847	-4.99%	大賣/鉅額交易
2021/07/02	12	200.50	53	201.60	201.50	-41	2,844	-1.44%
2021/07/01	84	200.84	2	202.50	201.00	82	2,838	2.89%
2021/06/30	120	202.13	120	203.38	202.50	0	2,836	0.00%	大買/大賣/
2021/06/29	92	202.72	21	203.74	202.50	71	2,812	2.52%
2021/06/28	112	205.26	30	206.33	204.00	82	2,818	2.91%	大買/
2021/06/25	161	208.20	88	209.16	207.00	73	2,854	2.56%	大買/
2021/06/24	0	0.00	18	209.67	210.00	-18	2,848	-0.63%
2021/06/23	0	0.00	5	204.20	205.50	-5	2,868	-0.17%
2021/06/22	2	201.50	101	202.00	201.50	-99	2,813	-3.52%	大賣/
2021/06/21	72	200.36	212	199.96	200.50	-140	2,784	-5.03%	大賣/鉅額交易
2021/06/18	30	200.17	32	201.41	200.50	-2	2,756	-0.07%
2021/06/17	83	198.01	78	199.02	200.50	5	2,733	0.18%
2021/06/16	207	201.66	54	202.24	200.00	153	2,765	5.53%	大買/鉅額交易
2021/06/15	42	206.26	52	207.31	207.50	-10	2,735	-0.37%
2021/06/11	82	205.09	153	206.08	207.00	-71	2,757	-2.57%	大賣/
2021/06/10	66	203.73	67	204.88	204.50	-1	2,828	-0.04%
2021/06/09	31	202.97	21	203.95	203.00	10	2,867	0.35%
2021/06/08	65	204.08	34	204.62	204.00	31	2,930	1.06%
2021/06/07	135	203.41	69	203.32	204.50	66	3,054	2.16%	大買/
2021/06/04	30	205.33	81	206.51	207.00	-51	3,072	-1.66%
2021/06/03	19	204.76	38	205.63	206.00	-19	3,092	-0.61%
2021/06/02	214	205.64	71	205.56	205.00	143	3,119	4.58%	大買/鉅額交易
2021/06/01	45	208.06	47	209.06	209.50	-2	3,137	-0.06%
2021/05/31	83	207.67	60	208.33	208.50	23	3,177	0.72%
2021/05/28	41	209.23	30	210.00	209.50	11	3,176	0.35%
2021/05/27	105	203.01	128	205.64	212.50	-23	3,200	-0.72%	大買/大賣/
2021/05/26	50	204.80	70	205.57	205.50	-20	3,171	-0.63%
2021/05/25	42	204.64	20	205.75	204.00	22	3,210	0.69%
2021/05/24	0	0.00	5.2	207.90	209.00	-5.2	3,225	-0.16%
2021/05/21	11	202.55	15	204.33	205.50	-4	3,272	-0.12%
2021/05/19	11	197.73	64	198.40	201.50	-53	3,320	-1.60%
2021/05/18	51	196.78	57	192.46	197.00	-6	3,312	-0.18%
2021/05/17	165	188.28	115	188.97	187.00	50	3,341	1.50%	大買/大賣/
2021/05/14	1	195.00	66	193.33	195.50	-65	3,290	-1.98%
2021/05/13	59.3	184.57	48	186.21	186.00	11.3	3,255	0.35%
2021/05/12	74	197.36	1	196.50	188.00	73	3,211	2.27%
2021/05/11	114	200.72	132	200.96	200.00	-18	3,143	-0.57%	大買/大賣/
2021/05/10	42	202.31	23	202.98	203.50	19	3,173	0.60%
2021/05/07	0	0.00	5	202.90	203.50	-5	3,218	-0.16%
2021/05/04	161	196.36	291	197.66	197.50	-130	3,318	-3.92%	大買/大賣/鉅額交易
2021/05/03	40	198.25	84	199.60	197.50	-44	3,288	-1.34%
2021/04/29	20	199.00	44	200.52	202.00	-24	3,296	-0.73%
2021/04/28	42	200.23	0	0.00	201.00	42	3,293	1.28%
2021/04/27	41	201.37	20	202.25	202.00	21	3,340	0.63%
2021/04/26	126	200.89	82	201.33	203.00	44	3,364	1.31%	大買/
2021/04/23	42	201.02	144	202.36	204.00	-102	3,348	-3.05%	大賣/鉅額交易
2021/04/22	96	199.97	107	200.89	200.50	-11	3,343	-0.33%	大賣/
2021/04/21	185	200.22	61.1	200.00	199.50	123.9	3,344	3.70%	大買/鉅額交易
2021/04/20	32	203.81	19	204.74	204.00	13	3,345	0.39%
2021/04/19	109	206.22	17	206.79	205.50	92	3,349	2.75%	大買/
2021/04/16	95	205.92	97	206.95	210.00	-2	3,339	-0.06%
2021/04/15	20	205.25	20	206.25	209.50	0	3,312	0.00%
2021/04/14	1	204.00	34.5	204.44	204.50	-33.5	3,315	-1.01%
2021/04/13	10	203.00	24	203.71	203.00	-14	3,326	-0.42%
2021/04/12	60	202.92	22	203.23	202.50	38	3,328	1.14%
2021/04/09	2	199.50	2	203.00	199.50	0	3,313	0.00%
2021/04/08	1	196.00	0	0.00	198.00	1	3,323	0.03%
2021/04/01	0	0.00	1	196.50	197.00	-1	3,324	-0.03%
2021/03/31	0.1	197.00	0	0.00	197.00	0.1	3,311	0.00%
2021/03/30	0	0.00	25	198.90	199.50	-25	3,300	-0.76%
2021/03/29	0	0.00	1	193.00	194.00	-1	3,262	-0.03%
2021/03/26	25	189.16	107	188.05	191.50	-82	3,253	-2.52%	大賣/
2021/03/25	55	183.08	54	184.20	184.00	1	3,226	0.03%
2021/03/24	0	0.00	90	183.59	184.50	-90	3,274	-2.75%
2021/03/23	20	183.25	20	184.75	183.00	0	3,349	0.00%
2021/03/22	131	184.34	70	185.00	183.00	61	3,407	1.79%	大買/
2021/03/19	250	186.01	167	186.74	187.00	83	3,450	2.41%	大買/大賣/
2021/03/18	40	190.75	31	191.82	190.50	9	3,397	0.26%
2021/03/17	79	190.71	69	191.56	191.00	10	3,375	0.30%
2021/03/16	52	190.96	41.1	192.22	191.50	10.9	3,358	0.32%
2021/03/15	79	185.02	174	185.74	187.50	-95	3,283	-2.89%	大賣/
2021/03/12	131	183.58	25	183.70	182.50	106	3,274	3.24%	大買/鉅額交易
2021/03/11	1	183.11	51	184.44	190.00	-50	3,243	-1.54%
2021/03/10	22	176.00	104	175.78	177.00	-82	3,150	-2.60%	大賣/
2021/03/09	62	171.92	133	172.59	173.50	-71	3,180	-2.23%	大賣/
2021/03/08	87	170.16	97	171.10	170.50	-10	3,188	-0.31%
2021/03/05	78	167.51	138	168.71	170.00	-60	3,183	-1.88%	大賣/
2021/03/04	169	171.80	116	172.26	172.00	53	3,274	1.62%	大買/大賣/
2021/03/03	21	171.50	84	173.62	174.50	-63	3,253	-1.94%
2021/03/02	103	172.54	90	173.83	170.00	13	3,271	0.40%	大買/
2021/02/26	281	175.38	75	175.56	172.00	206	3,289	6.26%	大買/鉅額交易
2021/02/25	204	179.76	156.3	180.25	180.50	47.7	3,211	1.48%	大買/大賣/
2021/02/24	20	175.25	21	176.26	176.50	-1	3,174	-0.03%
2021/02/23	2	173.25	7	175.43	175.50	-5	3,173	-0.16%
2021/02/22	3.1	170.87	0	0.00	170.50	3.1	3,131	0.10%
2021/02/18	0	0.00	1	172.00	173.50	-1	3,103	-0.03%
2021/02/17	0	0.00	33	172.09	172.50	-33	3,111	-1.06%
2021/02/05	2	162.50	1	164.00	164.00	1	3,069	0.03%
2021/02/04	0	0.00	5	165.30	164.00	-5	3,084	-0.16%
2021/02/03	1	161.50	0	0.00	162.50	1	3,148	0.03%
2021/02/02	0	0.00	1	164.00	163.00	-1	3,212	-0.03%
2021/02/01	54	150.78	234	153.06	158.00	-180	3,256	-5.53%	大賣/鉅額交易
2021/01/29	258	156.90	61	155.75	155.00	197	3,225	6.11%	大買/鉅額交易
2021/01/28	0	0.00	134	161.00	159.50	-134	3,181	-4.21%	大賣/鉅額交易
2021/01/27	11	161.00	0	0.00	161.00	11	3,165	0.35%
2021/01/26	166	164.97	7	163.86	162.50	159	3,166	5.02%	大買/鉅額交易
2021/01/22	2	165.50	2.1	167.98	168.00	-0.1	3,163	0.00%
2021/01/21	11	166.95	11	168.14	166.50	0	3,161	0.00%
2021/01/20	42	166.90	42	167.52	168.00	0	3,168	0.00%
2021/01/19	2	169.50	1	172.00	168.50	1	3,126	0.03%
2021/01/18	47	167.74	97	168.56	168.50	-50	3,139	-1.59%
2021/01/15	51	171.96	3	172.67	170.00	48	3,263	1.47%
2021/01/14	30	171.50	28	172.50	172.50	2	3,253	0.06%
2021/01/13	0	0.00	71	169.12	172.00	-71	3,264	-2.18%
2021/01/12	122	167.24	50	167.64	168.00	72	3,258	2.21%	大買/
2021/01/08	10	168.50	11	169.55	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	4	168.63	169.00	-4	3,297	-0.12%
2021/01/06	23	165.52	22	166.70	165.50	1	3,312	0.03%
2021/01/05	1	166.00	0.2	166.00	166.00	0.8	3,283	0.02%
2020/12/31	1	167.50	2	169.00	168.00	-1	3,340	-0.03%
2020/12/30	4	164.50	5	165.80	167.00	-1	3,336	-0.03%
2020/12/29	44	164.44	205	164.78	165.50	-161	3,378	-4.77%	大賣/鉅額交易
2020/12/28	126	162.78	108	163.08	162.50	18	3,388	0.53%	大買/大賣/
2020/12/25	39	160.83	38	161.88	160.00	1	3,397	0.03%
2020/12/24	59	161.29	71.1	162.02	160.50	-12.1	3,406	-0.36%
2020/12/23	90	160.50	30	161.17	159.50	60	3,406	1.76%
2020/12/22	200	163.11	109.2	163.98	162.50	90.8	3,417	2.66%	大買/大賣/
2020/12/21	54	164.06	94.1	165.25	166.00	-40.1	3,468	-1.16%
2020/12/18	225	162.64	187.1	163.58	164.00	37.9	3,452	1.10%	大買/大賣/
2020/12/17	30	163.83	73	164.65	165.00	-43	3,448	-1.25%
2020/12/16	2	160.50	13.1	161.72	163.00	-11.1	3,394	-0.33%
2020/12/15	41	156.65	225.1	156.13	158.00	-184.1	3,358	-5.48%	大賣/鉅額交易
2020/12/14	60	153.98	102.2	152.06	152.00	-42.2	3,308	-1.28%	大賣/
2020/12/11	84	154.77	51	156.27	155.00	33	3,331	0.99%
2020/12/10	30	154.83	10	155.50	155.00	20	3,325	0.60%
2020/12/09	16	155.69	16	156.69	156.50	0	3,328	0.00%
2020/12/08	125.1	155.58	217	155.86	156.50	-91.9	3,334	-2.76%	大買/大賣/
2020/12/07	53.1	158.05	35.2	158.94	158.50	18	3,319	0.54%
2020/12/04	83.1	159.12	77	159.81	159.00	6.1	3,319	0.18%
2020/12/03	157	159.08	28	158.36	158.00	129	3,312	3.89%	大買/鉅額交易
2020/12/02	36.2	159.57	112	160.80	161.50	-75.8	3,272	-2.32%	大賣/
2020/12/01	48.1	156.84	65	158.11	159.50	-16.9	3,270	-0.52%
2020/11/30	82	158.93	6	158.67	156.00	76	3,307	2.30%
2020/11/27	108	160.78	62	161.63	160.50	46	3,218	1.43%	大買/
2020/11/26	157.2	160.49	233	161.53	162.50	-75.8	3,235	-2.34%	大買/大賣/
2020/11/25	287.3	160.81	70	159.71	159.50	217.3	3,236	6.71%	大買/鉅額交易
2020/11/24	31	164.82	31.1	165.82	166.50	-0.1	3,215	0.00%
2020/11/23	11	165.05	62	165.18	166.00	-51	3,218	-1.58%
2020/11/20	81	163.44	30.1	164.00	163.00	50.9	3,194	1.59%
2020/11/19	10	165.50	29.1	166.22	166.00	-19.1	3,192	-0.60%
2020/11/18	40	164.75	21	166.00	166.00	19	3,181	0.60%
2020/11/17	0	0.00	1	166.50	167.50	-1	3,186	-0.03%
2020/11/16	0	0.00	72.1	159.95	163.00	-72.1	3,264	-2.21%
2020/11/13	121.1	158.04	52	158.48	159.00	69.1	3,280	2.11%	大買/
2020/11/12	4	160.50	2.1	160.48	161.00	1.9	3,297	0.06%
2020/11/11	0	0.00	6	161.67	161.50	-6	3,331	-0.18%
2020/11/10	9	158.39	1.6	158.63	159.00	7.4	3,315	0.22%
2020/11/09	61	151.96	79	154.28	154.50	-18	3,515	-0.51%
2020/11/06	30.3	147.34	45	148.54	150.00	-14.7	3,446	-0.43%
2020/11/05	15	147.43	16.3	148.36	147.50	-1.3	3,442	-0.04%
2020/11/04	80	145.88	71	146.70	147.00	9	3,437	0.26%
2020/11/03	40	140.75	133	142.38	144.00	-93	3,413	-2.72%	大賣/
2020/11/02	80.1	140.19	139	141.08	141.00	-58.9	3,420	-1.72%	大賣/
2020/10/30	88.2	138.46	48	139.21	138.50	40.2	3,418	1.18%
2020/10/29	89	137.60	119	138.91	139.50	-30	3,425	-0.88%	大賣/
2020/10/28	132	140.84	2	140.00	140.00	130	3,451	3.77%	大買/鉅額交易
2020/10/27	1	142.00	0	0.00	143.50	1	3,432	0.03%
2020/10/26	0	0.00	4	145.00	145.00	-4	3,428	-0.12%
2020/10/23	0	0.00	13	142.46	144.00	-13	3,429	-0.38%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	14	137.96	139.00	-14	3,351	-0.42%
2020/10/19	0	0.00	19	136.26	137.50	-19	3,328	-0.57%
2020/10/16	10	135.50	29	136.21	135.50	-19	3,302	-0.58%
2020/10/15	28	134.32	76	135.39	135.00	-48	3,290	-1.46%
2020/10/14	88	134.61	65	135.77	135.00	23	3,273	0.70%
2020/10/13	65	134.65	14	135.32	134.50	51	3,273	1.56%
2020/10/12	0	0.00	12	136.63	137.00	-12	3,296	-0.36%
2020/10/08	1	134.00	13	134.15	135.00	-12	3,276	-0.37%
2020/10/07	20	133.50	10	134.50	133.50	10	3,285	0.30%
2020/10/06	20	133.50	52	133.81	134.00	-32	3,288	-0.97%
2020/10/05	125	130.60	110	131.08	131.50	15	3,281	0.46%	大買/大賣/
2020/09/30	50	130.50	83	130.75	131.00	-33	3,272	-1.01%
2020/09/29	34	129.00	95	129.58	129.50	-61	3,270	-1.87%
2020/09/28	70	127.50	72	128.01	128.50	-2	3,307	-0.06%
2020/09/25	120	126.38	80	126.94	126.50	40	3,337	1.20%	大買/
2020/09/24	81	125.84	30	126.00	126.00	51	3,338	1.53%
2020/09/23	1	131.00	11	130.59	130.50	-10	3,328	-0.30%
2020/09/22	62	131.08	42	131.62	130.50	20	3,371	0.59%
2020/09/21	0	0.00	8	134.56	135.00	-8	3,392	-0.24%
2020/09/18	30	132.00	64	133.26	133.50	-34	3,455	-0.98%
2020/09/17	52	131.89	21	132.02	132.00	31	3,453	0.90%
2020/09/16	40	132.75	49	133.57	134.00	-9	3,542	-0.25%
2020/09/15	30	129.33	30	130.00	130.00	0	3,574	0.00%
2020/09/14	20	128.75	20	129.75	130.00	0	3,618	0.00%
2020/09/10	1	129.00	0.2	130.00	129.00	0.8	3,660	0.02%
2020/09/09	1	129.00	1	131.00	130.50	0	3,692	0.00%
2020/09/08	0	0.00	4	132.00	132.00	-4	3,712	-0.11%
2020/09/07	4	130.38	3	131.67	130.50	1	3,771	0.03%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0	0.00	1	132.00	131.50	-1	3,906	-0.03%
2020/09/02	1	129.00	6	128.83	129.00	-5	3,895	-0.13%
2020/09/01	8	127.81	0	0.00	127.50	8	3,896	0.21%
2020/08/31	4	130.13	0	0.00	129.50	4	3,876	0.10%
2020/08/28	2	130.50	3	131.67	132.50	-1	3,910	-0.03%
2020/08/27	0	0.00	2	133.50	134.00	-2	3,947	-0.05%
2020/08/25	4	135.13	28	134.55	135.50	-24	3,992	-0.60%
2020/08/24	24	132.54	20	133.50	132.50	4	4,025	0.10%
2020/08/21	76	133.47	54	134.26	134.00	22	4,066	0.54%
2020/08/20	1	132.00	7	133.71	132.50	-6	4,057	-0.15%
2020/08/19	51	135.78	117	137.06	138.00	-66	4,010	-1.65%	大賣/
2020/08/18	51	135.70	1	137.50	135.00	50	4,015	1.25%
2020/08/17	132	134.47	147	135.35	136.00	-15	3,968	-0.38%	大買/大賣/
2020/08/14	73	130.87	64	131.67	132.00	9	3,941	0.23%
2020/08/13	9	131.11	160.3	129.00	132.50	-151.3	3,878	-3.90%	大賣/鉅額交易
2020/08/12	61	123.42	61	124.25	124.00	0	3,659	0.00%
2020/08/11	30	124.17	20	125.25	124.00	10	3,675	0.27%
2020/08/10	33	123.95	33	124.95	124.00	0	3,703	0.00%
2020/08/07	20	124.25	81	124.51	124.00	-61	3,759	-1.62%
2020/08/06	70	125.21	71	126.22	125.50	-1	3,797	-0.03%
2020/08/05	31	122.16	111	124.31	125.50	-80	3,807	-2.10%	大賣/
2020/08/04	9	121.00	111	122.88	123.50	-102	3,846	-2.65%	大賣/鉅額交易
2020/08/03	160	121.05	62	121.92	121.00	98	3,850	2.54%	大買/
2020/07/31	29	123.16	3	123.99	122.50	26	3,856	0.67%
2020/07/30	34	123.49	31	124.50	124.50	3	3,937	0.08%
2020/07/29	50	123.00	130	123.76	124.50	-80	4,001	-2.00%	大賣/
2020/07/28	151	121.31	103	121.94	121.50	48	4,097	1.17%	大買/大賣/
2020/07/27	40	123.00	40	124.00	123.00	0	4,199	0.00%
2020/07/24	61	124.08	20	125.75	123.00	41	4,329	0.95%
2020/07/23	201	125.62	10	125.50	125.00	191	4,354	4.39%	大買/鉅額交易
2020/07/22	0	0.00	2	125.50	126.00	-2	4,390	-0.05%
2020/07/21	0	0.00	13	125.96	126.00	-13	4,420	-0.29%
2020/07/20	11	122.14	11	123.09	124.00	0	4,438	0.00%
2020/07/17	80	122.83	179	123.37	123.00	-99	4,487	-2.21%	大賣/
2020/07/16	45	124.21	47	125.30	123.50	-2	4,555	-0.04%
2020/07/15	21	123.26	21	124.19	123.50	0	4,552	0.00%
2020/07/14	37	123.51	4	123.38	123.50	33	4,603	0.72%
2020/07/13	20	125.08	21	126.00	125.50	-1	4,666	-0.02%
2020/07/10	112	125.27	44	125.47	125.00	68	4,750	1.43%	大買/
2020/07/09	18	127.53	8	128.50	127.50	10	4,786	0.21%
2020/07/08	8	127.50	9	128.50	128.00	-1	4,801	-0.02%
2020/07/07	20	127.25	18	128.00	128.50	2	4,833	0.04%
2020/07/06	10	128.00	60	128.42	129.00	-50	4,848	-1.03%
2020/07/03	20	126.68	8	127.88	127.00	12	4,884	0.25%
2020/07/02	35	126.90	0	0.00	126.50	35	5,019	0.70%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	101	122.03	319	122.25	125.00	-218	5,173	-4.21%	大買/大賣/鉅額交易
2020/06/29	61	118.40	86	119.46	120.00	-25	5,268	-0.47%
2020/06/24	24	119.08	40	119.75	119.00	-16	5,266	-0.30%
2020/06/23	177	118.52	142	119.56	118.50	35	5,380	0.65%	大買/大賣/
2020/06/22	20	126.75	30	127.83	128.00	-10	5,436	-0.18%
2020/06/19	101	127.84	0	0.00	127.00	101	5,512	1.83%	大買/鉅額交易
2020/06/18	18	126.58	19	127.34	128.00	-1	5,555	-0.02%
2020/06/17	18	127.39	27	128.61	127.00	-9	5,633	-0.16%
2020/06/16	1	127.50	2	126.75	127.50	-1	5,825	-0.02%
2020/06/15	76	123.16	56	124.13	123.00	20	5,958	0.34%
2020/06/12	89	121.16	139	122.59	124.00	-50	6,072	-0.82%	大賣/
2020/06/11	183	127.24	52	129.68	125.00	131	6,227	2.10%	大買/鉅額交易
2020/06/10	10	128.50	147	128.75	129.50	-137	6,254	-2.19%	大賣/鉅額交易
2020/06/09	207	125.11	133	125.80	126.00	74	6,416	1.15%	大買/大賣/
2020/06/05	10	123.00	10	124.00	123.50	0	6,601	0.00%
2020/06/04	72	121.88	103	123.11	124.00	-31	6,728	-0.46%	大賣/
2020/06/03	216	121.39	346	122.04	122.50	-130	6,836	-1.90%	大買/大賣/鉅額交易
2020/06/02	104	119.57	246.3	119.23	119.00	-142.3	6,832	-2.08%	大買/大賣/鉅額交易
2020/06/01	41	118.62	138	118.76	119.00	-97	6,875	-1.41%	大賣/
2020/05/29	51	116.08	82	117.20	116.50	-31	6,893	-0.45%
2020/05/28	103	116.41	106	117.42	116.50	-3	6,896	-0.04%	大買/大賣/
2020/05/27	71	116.85	71	118.07	116.00	0	6,959	0.00%
2020/05/26	52	117.22	184	117.55	117.50	-132	7,010	-1.88%	大賣/鉅額交易
2020/05/25	42	112.43	227	113.92	115.50	-185	7,026	-2.63%	大賣/鉅額交易
2020/05/22	82	112.14	20	112.75	111.50	62	7,068	0.88%
2020/05/21	70	113.93	112	114.41	114.00	-42	7,179	-0.59%	大賣/
2020/05/20	16	112.50	26	113.31	113.00	-10	7,171	-0.14%
2020/05/19	92	112.27	116	113.14	113.00	-24	7,255	-0.33%	大賣/
2020/05/18	50	111.08	110	112.13	111.50	-60	7,229	-0.83%	大賣/
2020/05/15	95	111.70	73	112.86	112.50	22	7,235	0.30%
2020/05/14	236	114.57	75	115.70	113.00	161	7,232	2.23%	大買/鉅額交易
2020/05/13	84	113.38	95	114.63	116.50	-11	7,177	-0.15%
2020/05/12	78	115.47	67	116.34	116.00	11	7,170	0.15%
2020/05/11	33	116.32	172	115.57	116.50	-139	7,181	-1.94%	大賣/鉅額交易
2020/05/08	131	112.96	126	113.83	113.00	5	7,139	0.07%	大買/大賣/
2020/05/07	102	111.99	107	112.69	113.00	-5	7,166	-0.07%	大買/大賣/
2020/05/06	137	111.09	250	112.16	113.00	-113	7,168	-1.58%	大買/大賣/鉅額交易
2020/05/05	60	110.22	98	110.73	110.50	-38	7,117	-0.53%
2020/05/04	335	109.78	77	109.61	108.50	258	7,114	3.63%	大買/鉅額交易
2020/04/30	244	114.61	260	113.82	114.50	-16	7,042	-0.23%	大買/大賣/
2020/04/29	102	110.98	80	107.38	111.00	22	7,007	0.31%	大買/
2020/04/28	0	0.00	28	102.57	103.00	-28	6,941	-0.40%
2020/04/27	20	99.60	68	100.56	101.00	-48	7,087	-0.68%
2020/04/24	20	98.95	54	99.53	98.70	-34	7,050	-0.48%
2020/04/23	73	97.40	57	98.09	97.90	16	7,029	0.23%
2020/04/22	180	95.51	192	96.26	97.00	-12	7,014	-0.17%	大買/大賣/
2020/04/21	32	96.76	140	97.14	96.50	-108	6,999	-1.54%	大賣/鉅額交易
2020/04/20	5	100.50	10	100.85	101.00	-5	6,969	-0.07%
2020/04/17	13	100.08	10	102.20	99.50	3	7,004	0.04%
2020/04/16	3	99.90	0	0.00	99.60	3	6,949	0.04%
2020/04/15	11	101.59	12	102.13	102.00	-1	6,873	-0.01%
2020/04/14	2	96.25	46	98.50	100.00	-44	6,809	-0.65%
2020/04/13	11	97.75	12	97.88	96.40	-1	6,800	-0.01%
2020/04/10	0	0.00	20	97.32	98.20	-20	6,811	-0.29%
2020/04/09	6	95.57	16	95.54	96.30	-10	6,777	-0.15%
2020/04/08	1	95.60	16	96.08	96.10	-15	6,736	-0.22%
2020/04/07	0	0.00	13	94.84	94.50	-13	6,668	-0.19%
2020/04/06	14	90.09	5	89.72	91.10	9	6,521	0.14%
2020/04/01	2	90.75	2	92.30	92.30	0	6,325	0.00%
2020/03/31	70	93.91	13	93.52	91.50	57	6,251	0.91%
2020/03/30	6	93.13	8	93.13	93.70	-2	6,077	-0.03%
2020/03/27	68	99.25	12	99.96	96.70	56	5,988	0.94%
2020/03/26	12	92.93	0	0.00	96.50	12	5,863	0.20%
2020/03/25	0	0.00	6	91.57	91.00	-6	5,743	-0.10%
2020/03/24	6	87.18	14	87.64	87.10	-8	5,610	-0.14%
2020/03/23	2	80.10	2	79.70	80.10	0	5,544	0.00%
2020/03/20	5	82.74	11	84.65	85.40	-6	5,502	-0.11%
2020/03/19	49	78.61	455	77.92	77.70	-406	5,338	-7.60%	大賣/鉅額交易
2020/03/18	20	87.37	15	87.47	86.30	5	5,231	0.10%
2020/03/17	363	88.08	334	88.99	87.30	29	5,135	0.56%	大買/大賣/
2020/03/16	72	94.92	94	94.49	94.00	-22	4,963	-0.44%
2020/03/13	261	93.76	251	94.70	97.40	10	4,887	0.20%	大買/大賣/
2020/03/12	278	102.92	70	101.93	101.50	208	4,685	4.44%	大買/鉅額交易
2020/03/11	112	107.46	93	108.70	106.00	19	4,593	0.41%	大買/
2020/03/10	132	104.23	558	104.18	106.00	-426	4,500	-9.47%	大買/大賣/鉅額交易
2020/03/09	133	107.72	77	107.72	107.00	56	4,402	1.27%	大買/
2020/03/06	167	115.75	8	116.00	114.50	159	4,245	3.74%	大買/鉅額交易
2020/03/05	73	116.91	309	117.00	118.00	-236	4,171	-5.66%	大賣/鉅額交易
2020/03/04	4	114.25	20	114.60	114.50	-16	4,121	-0.39%
2020/03/03	78.5	116.24	185	116.79	116.00	-106.5	4,067	-2.62%	大賣/鉅額交易
2020/03/02	573.1	113.19	166	113.67	114.00	407.1	4,023	10.12%	大買/大賣/鉅額交易
2020/02/27	33	116.08	411	115.17	115.00	-378	3,995	-9.46%	大賣/鉅額交易
2020/02/26	59	116.58	52	117.89	117.00	7	3,929	0.18%
2020/02/25	156	116.97	141	117.87	118.00	15	3,857	0.39%	大買/大賣/
2020/02/24	86	121.44	4	121.25	120.00	82	3,764	2.18%
2020/02/21	13	124.00	0	0.00	124.50	13	3,624	0.36%
2020/02/20	193	126.17	0	0.00	124.50	193	3,630	5.32%	大買/鉅額交易
2020/02/19	42	128.24	23	129.41	128.00	19	3,545	0.54%
2020/02/18	21	128.00	42	128.98	128.00	-21	3,529	-0.59%
2020/02/17	0	0.00	112	127.54	128.50	-112	3,508	-3.19%	大賣/鉅額交易
2020/02/14	73	124.73	52	125.50	125.50	21	3,483	0.60%
2020/02/13	58	126.22	56	127.22	126.00	2	3,482	0.06%
2020/02/12	41	124.01	59	125.51	126.00	-18	3,498	-0.51%
2020/02/11	89	125.59	18	126.78	126.00	71	3,489	2.03%
2020/02/10	115	122.70	132	124.07	126.00	-17	3,469	-0.49%	大買/大賣/
2020/02/07	248	128.60	82	130.19	126.50	166	3,408	4.87%	大買/鉅額交易
2020/02/06	4	130.00	133	131.27	132.00	-129	3,358	-3.84%	大賣/鉅額交易
2020/02/05	107	128.24	161	129.25	129.50	-54	3,341	-1.62%	大買/大賣/
2020/02/04	46	127.10	216	126.37	128.00	-170	3,281	-5.18%	大賣/鉅額交易
2020/02/03	219	121.88	93	122.32	122.50	126	3,236	3.89%	大買/鉅額交易
2020/01/31	136	127.04	52	127.02	127.00	84	3,133	2.68%	大買/
2020/01/30	533.1	130.78	178	129.87	128.50	355.1	3,061	11.60%	大買/大賣/鉅額交易
2020/01/17	61	141.98	62	142.79	142.50	-1	2,906	-0.03%
2020/01/16	143	142.43	32	142.89	143.00	111	2,932	3.79%	大買/鉅額交易
2020/01/15	120	142.75	34	142.74	142.50	86	2,957	2.91%	大買/
2020/01/14	0	0.00	192	141.52	142.50	-192	3,019	-6.36%	大賣/鉅額交易
2020/01/13	100	140.00	119	139.62	140.00	-19	2,960	-0.64%	大賣/
2020/01/10	104	136.88	143	137.78	137.50	-39	2,927	-1.33%	大買/大賣/
2020/01/09	44	136.55	87	137.28	137.00	-43	2,923	-1.47%
2020/01/08	128	136.65	60	137.17	136.50	68	2,965	2.29%	大買/
2020/01/07	97	137.57	301	137.94	138.50	-204	2,943	-6.93%	大賣/鉅額交易
2020/01/06	65	135.31	11	135.68	135.00	54	2,924	1.85%
2020/01/03	76	136.45	30	136.48	136.50	46	2,916	1.58%
2020/01/02	116	137.34	24	137.92	137.50	92	2,910	3.16%	大買/
2019/12/31	52	138.62	0	0.00	138.00	52	2,892	1.80%
2019/12/30	71	139.78	31	140.34	140.50	40	2,873	1.39%
2019/12/27	0	0.00	30	139.50	139.50	-30	2,877	-1.04%
2019/12/26	10	138.50	10	139.50	138.50	0	2,881	0.00%
2019/12/25	30	137.83	10	138.50	138.50	20	2,919	0.69%
2019/12/24	40	138.38	0	0.00	138.50	40	2,933	1.36%
2019/12/23	20	138.75	41	139.63	139.50	-21	2,945	-0.71%
2019/12/20	55	138.36	105	139.29	139.50	-50	2,957	-1.69%	大賣/
2019/12/19	33	137.30	34	138.32	138.50	-1	2,942	-0.03%
2019/12/18	117	137.96	14	138.86	137.50	103	2,927	3.52%	大買/鉅額交易
2019/12/17	40	138.50	163	139.33	140.00	-123	2,923	-4.21%	大賣/鉅額交易
2019/12/16	40	137.25	276	137.20	138.00	-236	2,874	-8.21%	大賣/鉅額交易
2019/12/13	43	135.21	46	136.20	135.00	-3	2,833	-0.11%
2019/12/12	29.8	135.06	23	136.48	135.00	6.8	2,808	0.24%
2019/12/11	56	135.41	114	136.04	136.00	-58	2,784	-2.08%	大賣/
2019/12/10	185	132.25	174	132.98	134.00	11	2,763	0.40%	大買/大賣/
2019/12/09	32	134.27	42	134.99	134.50	-10	2,720	-0.37%
2019/12/06	114	133.70	53	134.12	134.00	61	2,737	2.23%	大買/
2019/12/05	54	134.69	25	135.94	135.50	29	2,688	1.08%
2019/12/04	267	135.52	20	138.50	135.00	247	2,708	9.12%	大買/鉅額交易
2019/12/03	20	137.50	142	137.70	138.00	-122	2,675	-4.56%	大賣/鉅額交易
2019/12/02	105	135.98	5	137.10	136.00	100	2,652	3.77%	大買/
2019/11/29	105	137.79	3	138.17	136.50	102	2,667	3.82%	大買/鉅額交易
2019/11/28	40	138.75	100	139.00	139.00	-60	2,718	-2.21%
2019/11/27	119	139.75	84	140.46	139.50	35	2,736	1.28%	大買/
2019/11/26	126	139.32	80	141.63	139.00	46	2,730	1.68%	大買/
2019/11/25	23	140.43	44	141.24	141.50	-21	2,641	-0.79%
2019/11/22	105	140.10	184	140.23	140.00	-79	2,656	-2.97%	大買/大賣/
2019/11/21	138	141.23	72	141.50	141.50	66	2,680	2.46%	大買/
2019/11/20	51	143.01	36	143.49	143.50	15	2,675	0.56%
2019/11/19	179	143.22	83	143.09	144.00	96	2,678	3.58%	大買/
2019/11/18	10	140.50	42	141.51	142.00	-32	2,635	-1.21%
2019/11/15	0	0.00	73	140.38	140.00	-73	2,635	-2.77%
2019/11/14	35	137.64	42	138.56	139.00	-7	2,640	-0.27%
2019/11/13	186	139.21	78	139.83	138.50	108	2,662	4.06%	大買/鉅額交易
2019/11/12	55	140.02	56	140.52	141.00	-1	2,685	-0.04%
2019/11/11	177	140.31	187	141.07	141.00	-10	2,757	-0.36%	大買/大賣/
2019/11/08	12	139.54	182	140.34	140.50	-170	2,742	-6.20%	大賣/鉅額交易
2019/11/07	150	138.11	78	138.79	138.50	72	2,731	2.64%	大買/
2019/11/06	147	138.04	145	138.84	139.00	2	2,741	0.07%	大買/大賣/
2019/11/05	56	138.48	30	139.00	139.00	26	2,762	0.94%
2019/11/04	71	138.82	115	139.15	140.00	-44	2,796	-1.57%	大賣/
2019/11/01	62	137.83	13	137.96	137.50	49	2,823	1.74%
2019/10/31	5	137.10	162	137.50	137.50	-157	2,961	-5.30%	大賣/鉅額交易
2019/10/30	25	135.54	68	136.32	136.00	-43	2,989	-1.44%
2019/10/29	30	135.25	63	136.11	136.00	-33	3,031	-1.09%
2019/10/28	24	134.31	22	135.34	135.00	2	3,053	0.07%
2019/10/25	264	135.61	9	134.89	134.50	255	3,073	8.30%	大買/鉅額交易
2019/10/24	100	138.00	106	138.51	138.50	-6	3,048	-0.20%	大賣/
2019/10/23	35	137.03	122	137.64	137.50	-87	3,039	-2.86%	大賣/
2019/10/22	219	134.04	329	134.59	136.50	-110	3,010	-3.65%	大買/大賣/鉅額交易
2019/10/21	64	130.84	63	131.84	132.00	1	2,947	0.03%
2019/10/18	38	130.83	83	131.80	132.00	-45	2,962	-1.52%
2019/10/17	3	130.50	15	131.10	131.00	-12	2,957	-0.41%
2019/10/16	6	129.25	16	130.31	131.00	-10	2,935	-0.34%
2019/10/15	22	128.05	95	128.56	129.00	-73	2,881	-2.53%
2019/10/14	7	126.43	82	127.19	128.00	-75	2,887	-2.60%
2019/10/09	21	123.55	5	124.00	123.00	16	2,857	0.56%
2019/10/08	5	125.80	8	125.38	125.00	-3	2,835	-0.11%
2019/10/07	13	125.50	1	125.50	125.50	12	2,832	0.42%
2019/10/04	2	126.50	12	126.83	126.50	-10	2,843	-0.35%
2019/10/03	66	126.37	0	0.00	126.00	66	2,855	2.31%
2019/10/02	2	128.50	26	128.81	129.00	-24	2,854	-0.84%
2019/10/01	1	127.50	60	128.15	128.50	-59	2,891	-2.04%
2019/09/27	1.1	125.07	0	126.00	125.00	1.1	2,870	0.04%
2019/09/26	13	126.19	5	126.20	126.00	8	2,886	0.28%
2019/09/25	12	124.88	11	125.91	125.00	1	2,889	0.03%
2019/09/24	28	126.52	10	126.50	126.50	18	2,884	0.62%
2019/09/20	41	128.50	3	128.17	128.50	38	2,903	1.31%
2019/09/19	30	128.52	21	129.17	128.50	9	2,905	0.31%
2019/09/18	4	128.50	16	129.56	129.50	-12	2,899	-0.41%
2019/09/17	25	129.84	1	128.00	128.00	24	2,894	0.83%
2019/09/16	66	131.85	108	132.62	132.50	-42	2,926	-1.44%	大賣/
2019/09/12	73	130.28	131	131.01	131.00	-58	2,921	-1.98%	大賣/
2019/09/11	34.1	128.58	37	129.64	130.00	-2.9	2,930	-0.10%
2019/09/10	274	129.88	6	130.58	129.50	268	2,939	9.12%	大買/鉅額交易
2019/09/09	21	130.02	72	130.81	131.00	-51	2,914	-1.75%
2019/09/06	20.2	129.00	154.4	129.23	129.50	-134.2	2,914	-4.61%	大賣/鉅額交易
2019/09/05	22	127.50	43	127.76	127.50	-21	2,899	-0.72%
2019/09/04	67	125.81	67	126.81	127.00	0	2,939	0.00%
2019/09/03	65	126.18	3	126.50	126.00	62	3,030	2.05%
2019/09/02	29	126.76	201	126.71	127.00	-172	3,043	-5.65%	大賣/鉅額交易
2019/08/30	29	122.03	108	123.88	124.50	-79	2,998	-2.63%	大賣/
2019/08/29	15	120.10	4	121.00	121.00	11	2,985	0.37%
2019/08/28	5	121.50	1	122.00	121.00	4	2,998	0.13%
2019/08/27	13	121.85	10	123.00	121.00	3	3,010	0.10%
2019/08/26	165	122.68	6	121.83	122.00	159	3,018	5.27%	大買/鉅額交易
2019/08/23	126	123.92	228	124.86	125.00	-102	3,015	-3.38%	大買/大賣/鉅額交易
2019/08/22	80	124.50	20	125.50	125.00	60	3,029	1.98%
2019/08/21	11	125.05	12	125.96	125.00	-1	3,078	-0.03%
2019/08/20	12	125.04	22	125.75	125.00	-10	3,081	-0.32%
2019/08/19	5	124.70	34	124.54	125.00	-29	3,093	-0.94%
2019/08/16	82	122.46	69	123.33	123.00	13	3,121	0.42%
2019/08/15	75	121.05	108	122.78	124.00	-33	3,102	-1.06%	大賣/
2019/08/14	160	123.84	201	124.53	123.50	-41	3,102	-1.32%	大買/大賣/
2019/08/13	96	121.74	35	121.80	121.00	61	3,016	2.02%
2019/08/12	139	124.83	46	126.24	123.50	93	3,029	3.07%	大買/
2019/08/08	66	124.39	85	125.06	124.00	-19	3,027	-0.63%
2019/08/07	76	124.55	70	125.49	124.00	6	3,027	0.20%
2019/08/06	118	120.48	163	122.06	124.00	-45	3,056	-1.47%	大買/大賣/
2019/08/05	98	124.59	65	125.70	124.00	33	3,099	1.06%
2019/08/02	348	128.04	127	126.21	125.50	221	3,185	6.94%	大買/大賣/鉅額交易
2019/08/01	171	130.91	215	132.19	133.00	-44	3,070	-1.43%	大買/大賣/
2019/07/31	77	131.46	73	132.42	131.50	4	3,046	0.13%
2019/07/30	135	139.75	44	140.89	139.50	91	3,004	3.03%	大買/
2019/07/29	106	141.10	173	141.87	141.00	-67	2,970	-2.26%	大買/大賣/
2019/07/26	23	139.04	84	140.12	140.50	-61	2,940	-2.07%
2019/07/25	25	138.50	119	138.52	139.00	-94	2,918	-3.22%	大賣/
2019/07/24	41	135.96	40	136.96	136.00	1	2,902	0.03%
2019/07/23	166	137.08	32	137.11	136.00	134	2,879	4.65%	大買/鉅額交易
2019/07/22	174	139.73	15	140.27	139.50	159	2,857	5.56%	大買/鉅額交易
2019/07/19	2	139.50	6	139.58	139.00	-4	2,854	-0.14%
2019/07/18	11	137.18	13	138.15	138.00	-2	2,868	-0.07%
2019/07/17	13	136.50	63	137.90	138.00	-50	2,870	-1.74%
2019/07/16	73	136.86	46	137.76	137.50	27	2,852	0.95%
2019/07/15	5	136.20	103.1	136.99	137.50	-98.1	2,834	-3.46%	大賣/
2019/07/12	124	134.71	0.2	135.50	135.00	123.8	2,824	4.38%	大買/鉅額交易
2019/07/11	0	0.00	2	137.00	136.50	-2	2,830	-0.07%
2019/07/10	1	135.00	0	0.00	136.50	1	2,832	0.04%
2019/07/05	0	0.00	6	135.25	135.50	-6	2,858	-0.21%
2019/07/04	0	0.00	102	132.52	132.50	-102	2,854	-3.57%	大賣/鉅額交易
2019/07/03	105	130.49	4	131.00	131.00	101	2,867	3.52%	大買/鉅額交易
2019/07/02	0	0.00	2	132.25	132.50	-2	2,915	-0.07%
2019/07/01	10	130.00	223	130.97	131.00	-213	2,915	-7.31%	大賣/鉅額交易
2019/06/28	23	128.52	15	129.53	128.50	8	2,935	0.27%
2019/06/27	12	128.79	22	129.75	129.00	-10	2,954	-0.34%
2019/06/26	80	127.77	71	128.75	128.50	9	2,974	0.30%
2019/06/25	3	128.83	0	0.00	129.00	3	2,952	0.10%
2019/06/24	161	129.48	13	129.81	130.00	148	2,934	5.04%	大買/鉅額交易
2019/06/21	163	128.68	106	129.77	128.50	57	2,945	1.94%	大買/大賣/
2019/06/20	16	126.94	17	128.03	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	6	127.17	128.00	-6	2,858	-0.21%
2019/06/17	0	0.00	1	125.00	125.00	-1	2,908	-0.03%
2019/06/14	0	0.00	2	122.25	122.00	-2	2,912	-0.07%
2019/06/13	5	122.00	0	0.00	121.00	5	2,944	0.17%
2019/06/12	2	125.75	1	127.00	125.50	1	2,924	0.03%
2019/06/11	3	124.50	7	125.14	125.00	-4	2,872	-0.14%
2019/06/10	2	116.50	163	118.80	120.00	-161	2,776	-5.80%	大賣/鉅額交易
2019/06/06	103	116.03	21	117.40	115.50	82	2,763	2.97%	大買/
2019/06/05	41	118.35	5	120.00	117.50	36	2,783	1.29%
2019/06/04	22	118.77	10	119.50	119.50	12	2,788	0.43%
2019/06/03	0	0.00	9	116.89	118.00	-9	2,790	-0.32%
2019/05/31	2	117.00	2	117.50	116.50	0	2,799	0.00%
2019/05/29	3	113.50	0	0.00	114.50	3	2,757	0.11%
2019/05/27	1	115.50	0	0.00	115.50	1	2,771	0.04%
2019/05/23	3.1	113.71	0	0.00	114.50	3.1	2,770	0.11%
2019/05/21	3	118.00	1	117.50	118.00	2	2,792	0.07%
2019/05/14	8	118.50	0	0.00	117.50	8	2,839	0.28%
2019/05/13	9	119.44	1	120.00	120.00	8	2,788	0.29%
2019/05/10	33	125.45	1	126.00	123.00	32	2,744	1.17%
2019/05/09	3	130.67	0	0.00	129.50	3	2,646	0.11%
2019/05/08	2	131.50	20	132.40	133.00	-18	2,623	-0.69%
2019/05/07	0	0.00	21	132.24	132.50	-21	2,608	-0.80%
2019/05/06	3	130.17	0	0.00	129.50	3	2,634	0.11%
2019/05/03	0	0.00	20	132.75	133.00	-20	2,650	-0.75%
2019/05/02	0	0.00	20	132.25	132.00	-20	2,657	-0.75%
2019/04/30	2	129.50	2	130.51	131.50	0	2,720	0.00%
2019/04/29	0	0.00	5	132.00	132.00	-5	2,722	-0.18%
2019/04/26	0	0.00	2	132.00	133.00	-2	2,738	-0.07%
2019/04/25	0	0.00	33	132.02	133.00	-33	2,750	-1.20%
2019/04/24	2	130.50	0	0.00	130.00	2	2,759	0.07%
2019/04/23	1	130.00	0	0.00	130.00	1	2,755	0.04%
2019/04/18	4	130.63	0	0.00	130.50	4	2,879	0.14%
2019/04/17	0	0.00	1	133.00	133.50	-1	2,953	-0.03%
2019/04/12	0	0.00	21.1	134.29	135.00	-21.1	3,043	-0.69%
2019/04/11	0	0.00	1.3	132.78	132.00	-1.3	3,060	-0.04%
2019/04/10	1	133.50	0	0.00	133.00	1	3,077	0.03%
2019/04/08	0	0.00	100.1	131.85	134.00	-100.1	3,058	-3.27%
2019/04/03	1	128.50	5	129.00	129.00	-4	2,991	-0.13%
2019/04/02	1	129.00	41	128.27	129.00	-40	2,986	-1.34%
2019/04/01	0	0.00	1	127.00	125.50	-1	2,939	-0.03%
2019/03/29	0	0.00	45	125.11	126.00	-45	2,884	-1.56%
2019/03/28	0	0.00	20	123.25	123.00	-20	2,862	-0.70%
2019/03/27	10	122.50	0	0.00	122.00	10	2,852	0.35%
2019/03/26	0	0.00	41	123.34	123.50	-41	2,868	-1.43%
2019/03/25	1	120.50	16	121.28	121.50	-15	2,879	-0.52%
2019/03/22	0	0.00	2	123.00	123.00	-2	2,854	-0.07%
2019/03/20	2	121.75	125	122.29	123.00	-123	2,894	-4.25%	大賣/鉅額交易
2019/03/19	3	118.50	0	0.00	118.00	3	2,796	0.11%
2019/03/18	0	0.00	93	119.33	120.50	-93	2,805	-3.32%
2019/03/15	0	0.00	20	116.50	116.50	-20	2,775	-0.72%
2019/03/12	1	114.00	22	115.20	115.00	-21	2,819	-0.74%
2019/03/11	2	113.25	0	0.00	113.00	2	2,850	0.07%
2019/03/08	1	114.50	0	0.00	114.50	1	2,879	0.03%
2019/03/07	8	115.63	0	0.00	115.50	8	2,895	0.28%
2019/03/06	6	117.00	0	0.00	117.00	6	2,896	0.21%
2019/03/05	0	0.00	5	120.00	120.00	-5	2,902	-0.17%
2019/03/04	0	0.00	1	120.00	120.50	-1	2,931	-0.03%
2019/02/27	0	0.00	31.5	120.10	121.00	-31.5	2,913	-1.08%
2019/02/26	0	0.00	40	118.75	119.50	-40	2,897	-1.38%
2019/02/25	2	116.50	10	117.50	117.00	-8	2,859	-0.28%
2019/02/22	1	115.00	11	116.00	116.00	-10	2,893	-0.35%
2019/02/21	1	115.00	1	116.50	116.50	0	2,894	0.00%
2019/02/20	0	0.00	37	116.05	116.50	-37	2,888	-1.28%
2019/02/19	2	114.75	0	0.00	112.50	2	2,865	0.07%
2019/02/18	0	0.00	63	116.36	118.00	-63	2,859	-2.20%
2019/02/15	2	112.00	0	0.00	111.00	2	2,806	0.07%
2019/02/14	0	0.00	2	113.50	113.50	-2	2,829	-0.07%
2019/01/30	1	112.50	20	112.50	113.00	-19	2,978	-0.64%
2019/01/29	0	0.00	10	112.00	112.00	-10	2,991	-0.33%
2019/01/28	0	0.00	3	112.33	112.00	-3	3,057	-0.10%
2019/01/25	4	110.75	21	112.00	112.00	-17	3,115	-0.55%
2019/01/23	2	109.50	0	0.00	110.00	2	3,228	0.06%
2019/01/22	0	0.00	7	110.50	111.00	-7	3,273	-0.21%
2019/01/21	0	0.00	2	108.50	109.00	-2	3,270	-0.06%
2019/01/18	0	0.00	1	109.00	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	7.1	108.63	109.00	-7.1	3,405	-0.21%
2019/01/16	1	107.00	6	107.75	107.50	-5	3,492	-0.14%
2019/01/15	6	107.33	17	107.35	108.00	-11	3,602	-0.31%
2019/01/14	0	0.00	3	106.33	106.50	-3	3,636	-0.08%
2019/01/11	0	0.00	12	105.08	105.50	-12	3,689	-0.33%
2019/01/10	1	104.00	6	105.92	106.50	-5	3,713	-0.13%
2019/01/09	0	0.00	21.1	103.45	105.00	-21.1	3,689	-0.57%
2019/01/08	0	0.00	13	100.12	100.50	-13	3,649	-0.36%
2019/01/07	5	98.04	22	98.80	99.70	-17	3,676	-0.46%
2019/01/04	3	96.67	3	97.63	98.00	0	3,717	0.00%
2019/01/03	17	97.65	0	0.00	97.00	17	3,851	0.44%
2019/01/02	3	97.60	11	98.75	98.10	-8	3,912	-0.20%
2018/12/27	0	0.00	1	96.50	96.90	-1	3,910	-0.03%
2018/12/25	2	94.55	1	95.30	94.50	1	3,958	0.03%
2018/12/22	1	96.10	0	0.00	95.80	1	3,982	0.03%
2018/12/21	7	96.33	0	0.00	96.50	7	4,053	0.17%
2018/12/17	1	98.20	0	0.00	98.30	1	4,222	0.02%
2018/12/14	0	0.00	15	97.55	97.90	-15	4,281	-0.35%
2018/12/12	0	0.00	1	97.10	97.10	-1	4,339	-0.02%
2018/12/11	1	96.20	0	0.00	95.70	1	4,341	0.02%
2018/12/10	8	96.31	1	97.50	97.10	7	4,334	0.16%
2018/12/07	0	0.00	13	97.10	97.30	-13	4,337	-0.30%
2018/12/06	31	96.73	0	0.00	95.30	31	4,354	0.71%
2018/12/05	2	96.85	3	97.73	97.70	-1	4,368	-0.02%
2018/12/04	2	99.00	0	0.00	98.50	2	4,374	0.05%
2018/12/03	0	0.00	19	98.63	100.50	-19	4,377	-0.43%
2018/11/30	0	0.00	1	96.20	96.10	-1	4,312	-0.02%
2018/11/29	3	95.53	12	95.97	95.20	-9	4,286	-0.21%
2018/11/28	0	0.00	2	94.60	95.00	-2	4,257	-0.05%
2018/11/26	6	92.38	0	0.00	92.20	6	4,255	0.14%
2018/11/23	6	92.45	0	0.00	92.00	6	4,255	0.14%
2018/11/22	9	93.63	0	0.00	93.10	9	4,263	0.21%
2018/11/21	2	92.85	1	93.80	94.50	1	4,289	0.02%
2018/11/20	3	93.63	0	0.00	93.50	3	4,280	0.07%
2018/11/19	5	94.34	0	0.00	94.70	5	4,283	0.12%
2018/11/15	17	94.64	0	0.00	94.50	17	4,319	0.39%
2018/11/14	0	0.00	5	96.44	96.70	-5	4,332	-0.12%
2018/11/12	1	93.80	9	94.12	94.90	-8	4,321	-0.19%
2018/11/09	2	92.15	1	94.50	92.10	1	4,369	0.02%
2018/11/08	0	0.00	6	93.50	93.50	-6	4,327	-0.14%
2018/11/07	0	0.00	15	93.05	93.40	-15	4,341	-0.35%
2018/11/05	3	90.13	1	91.10	91.50	2	4,325	0.05%
2018/11/02	1	89.50	0	0.00	91.30	1	4,404	0.02%
2018/11/01	0	0.00	6	90.25	91.00	-6	4,351	-0.14%
2018/10/31	5	88.36	1	90.20	88.20	4	4,285	0.09%
2018/10/30	4	86.50	2	87.45	88.00	2	4,211	0.05%
2018/10/29	4	85.65	2	85.90	86.40	2	4,199	0.05%
2018/10/26	0	0.00	1	85.20	85.00	-1	4,179	-0.02%
2018/10/25	0	0.00	1	82.00	83.70	-1	4,102	-0.02%
2018/10/24	1.1	84.50	0	0.00	84.30	1.1	4,111	0.03%
2018/10/23	5	86.56	1	87.40	85.30	4	4,086	0.10%
2018/10/22	4	89.23	17	89.83	90.30	-13	3,966	-0.33%
2018/10/19	10	89.19	2	90.35	90.80	8	3,931	0.20%
2018/10/18	19	92.89	2	94.20	92.40	17	3,873	0.44%
2018/10/17	0	0.00	2	92.85	92.90	-2	3,860	-0.05%
2018/10/15	4	91.00	16	91.17	91.40	-12	3,841	-0.31%
2018/10/12	1	90.40	2	92.25	93.00	-1	3,801	-0.03%
2018/10/11	10	91.48	2	92.25	92.00	8	3,735	0.21%
2018/10/09	3	100.30	0	0.00	99.90	3	3,578	0.08%
2018/10/05	3	102.17	0	0.00	103.50	3	3,539	0.08%
2018/10/03	1	105.00	0	0.00	104.50	1	3,565	0.03%
2018/09/28	20.5	107.00	2	109.00	107.00	18.5	3,653	0.51%
2018/09/27	0	0.00	1.1	108.95	109.00	-1.1	3,643	-0.03%
2018/09/26	0	0.00	3	109.50	109.50	-3	3,624	-0.08%
2018/09/25	0	0.00	4	109.00	109.00	-4	3,724	-0.11%
2018/09/21	1	107.50	4	108.50	108.50	-3	3,765	-0.08%
2018/09/20	0	0.00	13	108.08	108.50	-13	3,667	-0.35%
2018/09/19	0	0.00	6	106.42	105.50	-6	3,704	-0.16%
2018/09/18	0	0.00	1	104.00	105.00	-1	3,689	-0.03%
2018/09/17	0	0.00	2	103.51	104.00	-2	3,739	-0.05%
2018/09/14	0	0.00	4	103.50	103.50	-4	3,776	-0.11%
2018/09/12	0	0.00	1	100.00	100.50	-1	3,792	-0.03%
2018/09/11	1	100.50	0	0.00	99.90	1	3,879	0.03%
2018/09/10	2	101.00	0	0.00	102.00	2	3,988	0.05%
2018/09/07	2	103.00	0	0.00	102.50	2	4,023	0.05%
2018/09/06	2	103.25	0	0.00	103.50	2	4,028	0.05%
2018/09/05	1	103.00	0	0.00	103.50	1	4,034	0.02%
2018/09/03	1	104.50	0	0.00	104.00	1	4,106	0.02%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/29	6	103.00	2	104.50	103.00	4	4,164	0.10%
2018/08/28	3	103.00	4	104.50	104.50	-1	4,137	-0.02%
2018/08/27	3	103.50	13	104.00	104.00	-10	4,143	-0.24%
2018/08/24	0	0.00	5	102.50	102.50	-5	4,104	-0.12%
2018/08/23	0	0.00	2	101.50	102.00	-2	4,248	-0.05%
2018/08/22	0	0.00	1	100.00	100.50	-1	4,292	-0.02%
2018/08/21	0	0.00	1	100.50	100.50	-1	4,277	-0.02%
2018/08/20	2	98.20	1	98.50	98.50	1	4,232	0.02%
2018/08/17	1	99.10	0	0.00	99.10	1	4,212	0.02%
2018/08/16	5	99.32	3	98.63	98.20	2	4,225	0.05%
2018/08/14	0	0.00	3	103.67	104.00	-3	4,141	-0.07%
2018/08/13	1	103.50	3	102.50	102.50	-2	4,147	-0.05%
2018/08/10	0	0.00	1	103.50	102.50	-1	4,139	-0.02%
2018/08/09	6	101.50	4	102.50	101.50	2	4,161	0.05%
2018/08/06	0	0.00	1	99.90	99.70	-1	4,111	-0.02%
2018/08/03	9	98.40	1	99.00	99.30	8	4,240	0.19%
2018/08/02	4	99.58	0	0.00	99.60	4	4,356	0.09%
2018/07/31	3	99.97	0	0.00	100.00	3	4,402	0.07%
2018/07/30	0	0.00	3	106.00	107.00	-3	4,370	-0.07%
2018/07/27	2	104.00	0	0.00	104.50	2	4,311	0.05%
2018/07/26	0	0.00	2	105.00	105.00	-2	4,358	-0.05%
2018/07/25	0	0.00	10	104.00	104.00	-10	4,364	-0.23%
2018/07/24	0	0.00	1	102.50	102.50	-1	4,517	-0.02%
2018/07/20	0	0.00	2	99.95	99.70	-2	4,498	-0.04%
2018/07/19	1	99.00	0	0.00	100.00	1	4,495	0.02%
2018/07/11	7	97.71	5	98.10	98.10	2	4,629	0.04%
2018/07/10	2	99.50	3	98.90	99.90	-1	4,657	-0.02%
2018/07/09	0	0.00	17	94.71	97.60	-17	4,622	-0.37%
2018/07/06	17	93.98	0	0.00	94.80	17	4,639	0.37%
2018/07/05	7	95.06	0	0.00	95.10	7	4,649	0.15%
2018/07/03	0.1	95.80	1	95.30	95.20	-0.9	4,741	-0.02%
2018/07/02	10	97.70	0	0.00	97.20	10	4,681	0.21%
2018/06/29	2	100.00	0	0.00	100.00	2	4,618	0.04%
2018/06/28	1	98.60	0	0.00	99.00	1	4,555	0.02%
2018/06/27	0.1	101.50	0	0.00	101.00	0.1	4,487	0.00%
2018/06/26	1	101.50	2	100.50	101.00	-1	4,511	-0.02%
2018/06/25	2	103.00	3	103.00	103.00	-1	4,426	-0.02%
2018/06/19	9	105.00	2	105.00	104.50	7	4,547	0.15%
2018/06/15	0	0.00	1	108.00	107.50	-1	4,449	-0.02%
2018/06/14	36	107.56	0	0.00	106.50	36	4,450	0.81%
2018/06/13	1	109.00	0	0.00	109.00	1	4,578	0.02%
2018/06/12	5	110.50	0	0.00	110.00	5	4,830	0.10%
2018/06/11	0	0.00	35	112.99	112.50	-35	4,878	-0.72%
2018/06/08	1	111.00	5	111.00	111.00	-4	4,926	-0.08%
2018/06/07	2	111.00	16	111.81	112.00	-14	5,033	-0.28%
2018/06/06	2	109.75	2	110.00	110.00	0	5,257	0.00%
2018/06/05	0	0.00	3	110.00	110.00	-3	5,269	-0.06%
2018/06/01	0	0.00	3	109.00	109.00	-3	5,261	-0.06%
2018/05/31	2	105.50	0	0.00	107.00	2	5,260	0.04%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/29	6	107.17	6	107.00	107.00	0	5,184	0.00%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	37	110.00	36	109.85	108.00	1	5,322	0.02%
2018/05/22	5	107.20	10	107.50	107.50	-5	5,402	-0.09%
2018/05/21	6	108.00	0	0.00	107.00	6	5,449	0.11%
2018/05/18	2	106.00	0	0.00	106.00	2	5,444	0.04%
2018/05/17	25	107.00	0	0.00	108.00	25	5,495	0.45%
2018/05/16	0	0.00	1	110.50	110.00	-1	5,490	-0.02%
2018/05/15	3	110.00	7	109.57	110.00	-4	5,563	-0.07%
2018/05/14	1	112.50	0	0.00	112.50	1	5,655	0.02%
2018/05/11	6	110.50	16	111.38	112.00	-10	5,657	-0.18%
2018/05/10	3	108.50	4	109.25	109.00	-1	5,573	-0.02%
2018/05/09	3	108.83	25	109.60	109.50	-22	5,454	-0.40%
2018/05/08	0	0.00	2	108.00	108.00	-2	5,438	-0.04%
2018/05/04	2	105.00	2	106.00	106.00	0	5,512	0.00%
2018/05/03	14	106.79	0	0.00	105.50	14	5,589	0.25%
2018/05/02	0	0.00	11	109.64	108.50	-11	5,746	-0.19%
2018/04/30	4	108.50	7	111.36	109.00	-3	5,852	-0.05%
2018/04/27	1	106.50	2	107.00	107.00	-1	5,721	-0.02%
2018/04/25	0	0.00	6	104.42	104.50	-6	5,725	-0.10%
2018/04/24	0	0.00	2	107.00	104.50	-2	5,775	-0.03%
2018/04/20	0	0.00	1	104.00	104.50	-1	5,765	-0.02%
2018/04/18	0	0.00	1	103.50	102.00	-1	5,798	-0.02%
2018/04/17	5	102.50	0	0.00	102.00	5	5,895	0.08%
2018/04/13	1	104.00	0	0.00	104.50	1	5,856	0.02%
2018/04/12	0	0.00	17	106.56	106.50	-17	5,931	-0.29%
2018/04/11	5	105.40	4	104.75	105.00	1	6,077	0.02%
2018/04/10	6	100.33	9	101.70	103.50	-3	6,154	-0.05%
2018/04/09	19	99.22	5	99.40	99.90	14	6,111	0.23%
2018/04/03	4	100.88	1	100.50	100.50	3	6,063	0.05%
2018/03/31	0	0.00	5	103.70	103.50	-5	6,057	-0.08%
2018/03/30	1	100.50	7	102.29	103.00	-6	6,106	-0.10%
2018/03/29	46	100.54	0	0.00	100.00	46	6,089	0.76%
2018/03/27	3	103.83	3	105.00	103.00	0	6,028	0.00%
2018/03/26	6	102.67	0	0.00	103.00	6	6,047	0.10%
2018/03/23	5	100.90	2	100.25	101.50	3	6,040	0.05%
2018/03/22	19	103.58	3	103.33	103.00	16	6,033	0.27%
2018/03/21	11	106.41	4	106.88	107.00	7	5,872	0.12%
2018/03/20	12	104.96	1	105.00	105.00	11	5,882	0.19%
2018/03/19	8	109.50	10	109.05	107.00	-2	5,852	-0.03%
2018/03/16	3	105.33	26	105.58	107.00	-23	5,684	-0.41%
2018/03/15	0	0.00	3	102.67	102.50	-3	5,440	-0.06%
2018/03/14	4	101.00	0	0.00	101.50	4	5,508	0.07%
2018/03/13	10	103.20	3	103.17	103.50	7	5,470	0.13%
2018/03/12	1	101.00	56	102.52	105.50	-55	5,373	-1.02%
2018/03/07	18	95.75	1	96.50	95.70	17	5,248	0.32%
2018/03/06	3	96.70	0	0.00	96.40	3	5,257	0.06%
2018/03/05	1	98.60	2	98.00	97.30	-1	5,339	-0.02%
2018/03/02	11	97.01	0	0.00	96.60	11	5,303	0.21%
2018/03/01	18	98.51	20	98.63	99.20	-2	5,265	-0.04%
2018/02/27	1	98.50	1	98.20	98.20	0	5,197	0.00%
2018/02/26	6	95.80	5	97.38	97.20	1	5,167	0.02%
2018/02/23	9	96.97	1	97.00	96.80	8	5,183	0.15%
2018/02/22	1	96.10	8	97.15	97.70	-7	5,268	-0.13%
2018/02/21	1	94.90	12	95.07	94.80	-11	5,260	-0.21%
2018/02/09	3	89.97	0	0.00	90.10	3	5,291	0.06%
2018/02/08	0	0.00	9	91.74	93.00	-9	5,287	-0.17%
2018/02/06	17	90.02	1	91.40	90.20	16	5,371	0.30%
2018/02/05	4	93.25	0	0.00	93.70	4	5,390	0.07%
2018/02/02	28	96.39	0	0.00	96.20	28	5,705	0.49%
2018/02/01	1	98.00	1	98.70	98.40	0	6,373	0.00%
2018/01/31	4	96.88	0	0.00	98.10	4	6,405	0.06%
2018/01/30	4	97.55	0	0.00	97.80	4	6,453	0.06%
2018/01/29	21	97.96	3	100.33	97.60	18	6,445	0.28%
2018/01/26	1	100.00	2	100.25	99.20	-1	6,392	-0.02%
2018/01/25	0	0.00	23	99.50	100.50	-23	6,334	-0.36%
2018/01/24	1	97.20	6	97.00	97.20	-5	6,206	-0.08%
2018/01/23	1	95.50	12	95.90	95.40	-11	6,139	-0.18%
2018/01/22	10	94.40	0	0.00	95.10	10	6,173	0.16%
2018/01/19	1	95.00	0	0.00	95.60	1	6,244	0.02%
2018/01/18	2	96.75	1	96.80	96.80	1	6,404	0.02%
2018/01/17	0	0.00	15	95.93	96.70	-15	6,617	-0.23%
2018/01/16	1	94.30	2	94.70	93.80	-1	6,791	-0.01%
2018/01/15	0	0.00	1	95.80	95.60	-1	6,789	-0.01%
2018/01/12	1	94.60	10	95.20	95.00	-9	6,829	-0.13%
2018/01/11	6	95.27	14	94.52	95.50	-8	6,852	-0.12%
2018/01/10	2	93.20	0	0.00	92.80	2	6,838	0.03%
2018/01/09	0	0.00	2	94.40	94.20	-2	6,922	-0.03%
2018/01/08	2	93.50	4	93.33	93.50	-2	7,085	-0.03%
2018/01/05	4	91.80	35	92.50	93.60	-31	7,306	-0.42%
2018/01/04	2	89.25	67	89.75	90.00	-65	7,162	-0.91%
2018/01/03	1	87.50	3	87.90	87.90	-2	7,166	-0.03%
2018/01/02	0	0.00	18.2	87.86	87.60	-18.2	7,187	-0.25%