台勝科 (3532)-富邦-台南券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
169.5
漲跌
▼0.5
漲幅
-0.29%
成交量
745張
產業
上市半導體類股
662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

台勝科 (3532)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.6	171.91	0.1	173.00	170.00	0.5	1,320	0.04%
2024/05/29	0	0.00	5	170.00	171.00	-5	1,310	-0.38%
2024/05/27	2	165.00	0	0.00	166.00	2	1,298	0.15%
2024/05/22	1	164.50	3	164.83	164.00	-2	1,320	-0.15%
2024/05/20	0	164.00	0	0.00	163.00	0	1,332	0.00%
2024/05/16	0.1	162.50	0	162.00	162.50	0.1	1,343	0.00%
2024/05/15	1.1	160.77	0	0.00	160.00	1.1	1,366	0.08%
2024/05/13	3.1	162.84	1	162.00	163.00	2.1	1,372	0.15%
2024/05/09	1.1	167.06	0	0.00	167.00	1.1	1,360	0.08%
2024/05/08	0	169.00	0	0.00	170.00	0	1,351	0.00%
2024/05/07	0	167.50	3	168.50	170.50	-3	1,348	-0.22%
2024/05/06	1	173.00	0.1	172.50	172.00	0.9	1,339	0.07%
2024/05/03	0.1	173.50	0	0.00	171.50	0.1	1,335	0.00%
2024/05/02	3.1	173.84	2	173.50	173.00	1.1	1,332	0.08%
2024/04/30	2	177.49	4	177.75	176.50	-2	1,351	-0.15%
2024/04/29	2	181.50	3.1	179.07	181.50	-1.1	1,342	-0.08%
2024/04/26	0.1	176.50	1	177.00	176.50	-0.9	1,310	-0.07%
2024/04/25	1	176.50	3.1	176.69	175.50	-2.1	1,304	-0.16%
2024/04/24	6	176.66	2.1	177.72	177.50	4	1,292	0.31%
2024/04/23	1	169.50	2	169.52	171.00	-1	1,264	-0.08%
2024/04/22	3	166.00	1	168.00	165.50	2	1,259	0.16%
2024/04/19	4	166.00	3	169.00	164.50	1	1,252	0.08%
2024/04/18	3	173.67	4	173.88	174.00	-1	1,229	-0.08%
2024/04/17	2	167.00	1	168.50	169.50	1	1,227	0.08%
2024/04/16	3	164.50	3	167.50	165.00	0	1,228	0.00%
2024/04/15	0	0.00	1	169.50	171.00	-1	1,229	-0.08%
2024/04/12	0	0.00	4	174.50	174.50	-4	1,220	-0.33%
2024/04/11	1	171.00	1	173.00	173.00	0	1,212	0.00%
2024/04/09	12	169.09	0	0.00	169.00	12	1,222	0.99%
2024/04/03	0	0.00	1	167.50	170.00	-1	1,252	-0.08%
2024/04/02	1	168.50	0.2	168.00	168.00	0.8	1,296	0.06%
2024/04/01	0.2	166.50	1	168.00	168.50	-0.8	1,455	-0.05%
2024/03/29	18	166.00	0	0.00	166.50	18	1,502	1.20%
2024/03/28	24	164.00	1	165.00	164.50	23	1,545	1.49%
2024/03/27	8	164.06	0	0.00	165.00	8	1,599	0.50%
2024/03/26	0.1	164.06	0	0.00	163.50	0.1	1,712	0.00%
2024/03/25	1	168.00	1.1	167.64	168.00	-0.1	1,987	0.00%
2024/03/22	1	169.00	0	0.00	168.00	1	2,089	0.05%
2024/03/20	0.1	162.75	0	0.00	161.00	0.1	2,458	0.00%
2024/03/19	3	159.50	4	164.62	163.00	-1	2,457	-0.04%
2024/03/18	1	160.50	1	160.00	160.00	0	2,461	0.00%
2024/03/15	2	162.25	1	162.00	160.50	1	2,543	0.04%
2024/03/14	1	163.00	0	0.00	164.50	1	2,539	0.04%
2024/03/13	2	166.00	5	164.00	162.50	-3	2,604	-0.12%
2024/03/12	3.1	165.18	1.1	165.00	166.00	2.1	2,580	0.08%
2024/03/11	1	164.00	0	0.00	161.50	1	2,563	0.04%
2024/03/08	11	168.77	10.2	164.86	162.50	0.8	2,551	0.03%
2024/03/07	3	161.50	2	161.50	161.00	1	2,438	0.04%
2024/03/06	0	158.50	0	0.00	158.00	0	2,418	0.00%
2024/03/05	1	160.50	0	159.00	159.00	1	2,462	0.04%
2024/03/04	0	157.00	1	157.50	159.00	-1	2,476	-0.04%
2024/03/01	1	156.50	1	158.00	157.00	0	2,491	0.00%
2024/02/29	0	157.00	0	0.00	156.50	0	2,489	0.00%
2024/02/27	0	158.50	0	0.00	157.50	0	2,494	0.00%
2024/02/22	1	158.00	2	159.00	160.00	-1	2,501	-0.04%
2024/02/21	1	155.50	0	0.00	154.50	1	2,495	0.04%
2024/02/19	2.2	155.56	0	0.00	156.00	2.2	2,496	0.09%
2024/02/16	80	154.00	1	154.00	154.00	79	2,506	3.15%
2024/02/05	1	161.00	0	0.00	161.00	1	2,477	0.04%
2024/01/26	0	0.00	1	163.00	163.00	-1	2,554	-0.04%
2024/01/25	0	0.00	2	164.50	164.50	-2	2,558	-0.08%
2024/01/24	1	164.50	1	165.00	164.50	0	2,579	0.00%
2024/01/22	1	161.50	0	0.00	161.50	1	2,549	0.04%
2024/01/19	0	0.00	1	159.50	160.00	-1	2,552	-0.04%
2024/01/17	0	0.00	1	160.00	158.50	-1	2,545	-0.04%
2024/01/15	0	0.00	1	164.00	164.50	-1	2,515	-0.04%
2024/01/12	1	163.50	3	163.00	163.00	-2	2,511	-0.08%
2024/01/10	0	164.00	0	0.00	163.50	0	2,505	0.00%
2024/01/09	1	165.00	0	0.00	163.50	1	2,502	0.04%
2024/01/05	0	0.00	1	164.00	164.00	-1	2,504	-0.04%
2024/01/04	0	0.00	1	163.50	164.50	-1	2,509	-0.04%
2024/01/03	1	166.50	0	0.00	166.50	1	2,505	0.04%
2024/01/02	1.1	169.00	1	169.00	167.00	0.1	2,491	0.00%
2023/12/29	0.1	169.50	1	170.00	168.50	-1	2,473	-0.04%
2023/12/28	1	171.00	1	174.50	171.50	0	2,447	0.00%
2023/12/27	186.2	176.55	3.2	174.94	172.00	183	2,397	7.63%	大買/鉅額交易
2023/12/25	2	188.50	3	189.00	190.00	-1	2,181	-0.05%
2023/12/22	3	186.33	4	186.13	188.00	-1	2,126	-0.05%
2023/12/21	2	186.50	2	186.75	189.00	0	2,068	0.00%
2023/12/20	8.2	188.15	20	191.75	184.00	-11.8	1,945	-0.61%
2023/12/19	130	180.96	0.3	179.01	184.00	129.7	1,654	7.84%	大買/鉅額交易
2023/12/18	11	183.05	0	0.00	180.50	11	1,542	0.71%
2023/12/15	81.1	177.42	103.2	179.32	183.50	-22.1	1,366	-1.62%	大賣/
2023/12/14	0	0.00	2.3	165.65	167.00	-2.3	1,108	-0.21%
2023/12/13	0	0.00	10	167.00	163.50	-10	1,085	-0.92%
2023/12/12	0	0.00	10	166.60	165.00	-10	1,071	-0.93%
2023/12/08	16	162.59	5.1	162.31	160.50	10.9	989	1.11%
2023/12/07	1	156.50	0	0.00	155.50	1	910	0.11%
2023/12/05	0.1	157.00	0	0.00	156.00	0.1	901	0.01%
2023/12/04	2	159.75	0	0.00	159.00	2	894	0.22%
2023/12/01	0.2	162.50	0	0.00	162.00	0.2	882	0.02%
2023/11/30	2	165.00	8	163.50	164.00	-6	874	-0.69%
2023/11/29	5	160.60	1	160.00	160.00	4	833	0.48%
2023/11/28	0	0.00	2	159.00	159.00	-2	820	-0.24%
2023/11/27	0.1	154.50	0	0.00	153.50	0.1	803	0.01%
2023/11/24	5	155.30	0	0.00	155.00	5	805	0.62%
2023/11/21	4	156.00	1	156.50	154.50	3	785	0.38%
2023/11/17	1	160.00	0	0.00	159.00	1	759	0.13%
2023/11/16	0	0.00	3.7	158.03	157.50	-3.7	754	-0.49%
2023/11/15	0	0.00	2	158.00	157.00	-2	750	-0.27%
2023/11/14	0	158.00	1.1	158.45	158.00	-1.1	742	-0.15%
2023/11/10	0	0.00	4	159.88	160.00	-4	748	-0.53%
2023/11/09	1	157.00	1	159.00	157.50	0	740	0.00%
2023/11/08	3	153.50	2	155.50	156.50	1	752	0.13%
2023/11/07	1	160.50	0	0.00	160.50	1	724	0.14%
2023/11/06	0	0.00	2	158.00	161.00	-2	728	-0.27%
2023/11/02	1	156.00	0	0.00	156.50	1	731	0.14%
2023/11/01	1	155.50	0	0.00	155.50	1	746	0.13%
2023/10/31	0	0.00	1	156.50	155.50	-1	726	-0.14%
2023/10/27	0	0.00	1	155.00	155.00	-1	750	-0.13%
2023/10/26	1	151.00	0	0.00	152.00	1	773	0.13%
2023/10/20	0.1	150.00	0	0.00	151.50	0.1	886	0.01%
2023/10/18	0	0.00	0.1	153.50	153.50	-0.1	909	-0.01%
2023/10/17	1	154.00	0	0.00	153.00	1	904	0.11%
2023/10/13	0	0.00	1	156.00	155.50	-1	944	-0.11%
2023/10/12	0	153.00	0	154.00	153.50	0	964	0.00%
2023/10/11	0	0.00	1	153.00	153.00	-1	1,007	-0.10%
2023/10/05	0	0.00	1	149.00	149.00	-1	1,058	-0.09%
2023/10/04	0	0.00	5	147.70	148.50	-5	1,087	-0.46%
2023/09/28	0	0.00	2	144.00	143.50	-2	1,105	-0.18%
2023/09/22	0	0.00	3	142.50	143.50	-3	1,162	-0.26%
2023/09/21	0	0.00	2	143.00	142.50	-2	1,173	-0.17%
2023/09/20	0	145.50	1	145.00	145.50	-1	1,187	-0.08%
2023/09/14	0	0.00	0.1	149.50	149.50	-0.1	1,244	-0.01%
2023/09/13	1.2	148.83	2	148.50	148.50	-0.8	1,249	-0.06%
2023/09/12	1	146.50	1	146.50	146.50	0	1,269	0.00%
2023/09/06	0	145.00	0	0.00	145.00	0	1,401	0.00%
2023/09/05	0	146.00	0	0.00	146.50	0	1,429	0.00%
2023/08/29	0	0.00	0	141.00	140.00	0	1,685	0.00%
2023/08/28	0	140.00	0	0.00	141.50	0	1,714	0.00%
2023/08/25	0	0.00	0	140.50	139.50	0	1,765	0.00%
2023/08/23	0	0.00	1	140.50	140.00	-1	1,920	-0.05%
2023/08/22	0	139.50	3	138.33	138.00	-3	1,935	-0.15%
2023/08/18	3	141.00	1	140.00	138.00	2	1,939	0.10%
2023/08/17	0	0.00	0.1	137.50	140.50	-0.1	1,936	-0.01%
2023/08/16	0.1	137.41	0	0.00	138.50	0.1	1,934	0.01%
2023/08/15	2	139.50	0	0.00	139.00	2	1,928	0.10%
2023/08/14	1	139.00	1	138.50	140.00	0	1,928	0.00%
2023/08/11	5	144.80	0	0.00	143.50	5	1,919	0.26%
2023/08/09	3	145.00	0	0.00	145.00	3	1,902	0.16%
2023/08/08	0	0.00	1	148.00	147.50	-1	1,887	-0.05%
2023/08/07	3	150.50	0	0.00	150.50	3	1,882	0.16%
2023/08/04	1	154.00	0	0.00	153.00	1	1,874	0.05%
2023/08/02	3	157.00	3	155.00	153.00	0	1,871	0.00%
2023/08/01	0	160.00	3	159.00	159.50	-3	1,847	-0.16%
2023/07/31	1.4	161.18	3	161.83	159.50	-1.6	1,842	-0.09%
2023/07/28	0	0.00	7	164.00	164.00	-7	1,812	-0.39%
2023/07/27	2	162.50	0	0.00	162.50	2	1,807	0.11%
2023/07/26	7	164.57	0	0.00	162.00	7	1,764	0.40%
2023/07/25	19.5	164.99	1.5	165.33	164.00	18	1,760	1.02%
2023/07/24	3	158.50	5	158.30	158.50	-2	1,740	-0.11%
2023/07/21	0	160.00	0	0.00	159.50	0	1,773	0.00%
2023/07/19	1	164.00	1	166.50	161.50	0	1,795	0.00%
2023/07/18	3	162.50	1	162.50	165.50	2	1,785	0.11%
2023/07/17	3.1	166.02	0	0.00	164.50	3.1	1,782	0.18%
2023/07/14	2	168.25	2.2	168.05	169.00	-0.2	1,772	-0.01%
2023/07/13	3	165.50	2	163.25	161.50	1	1,733	0.06%
2023/07/12	0	0.00	14	163.75	164.00	-14	1,702	-0.82%
2023/07/11	2	158.25	12	158.96	158.50	-10	1,663	-0.60%
2023/07/10	1	160.50	0.1	162.00	160.50	0.9	1,653	0.05%
2023/07/07	3	160.34	0	0.00	160.00	3	1,656	0.18%
2023/07/06	0	162.00	0	0.00	161.00	0	1,657	0.00%
2023/07/05	1	162.03	0	0.00	161.00	1	1,658	0.06%
2023/07/04	3	166.50	3.1	165.05	164.00	-0.1	1,646	0.00%
2023/07/03	6	168.42	0	0.00	168.00	6	1,652	0.36%
2023/06/30	0.1	168.00	0	0.00	167.50	0.1	1,664	0.00%
2023/06/29	2	165.50	0.1	166.50	166.00	1.9	1,671	0.12%
2023/06/28	5	168.40	2	167.75	167.00	3	1,679	0.18%
2023/06/27	1	171.48	0	0.00	167.50	1	1,687	0.06%
2023/06/26	0	165.00	0	0.00	164.00	0	1,660	0.00%
2023/06/21	0	0.00	1	163.00	163.50	-1	1,715	-0.06%
2023/06/20	1	165.50	1	165.00	165.00	0	1,761	0.00%
2023/06/16	0	0.00	1	167.00	166.50	-1	1,827	-0.05%
2023/06/15	7	168.86	2	168.75	168.00	5	1,826	0.27%
2023/06/14	2	168.50	6.3	165.29	167.50	-4.3	1,892	-0.23%
2023/06/13	2	160.75	3.3	163.00	163.50	-1.3	1,928	-0.07%
2023/06/12	1	158.50	1	158.00	158.00	0	1,926	0.00%
2023/06/09	1.1	156.27	0.2	159.00	159.00	0.9	1,941	0.04%
2023/06/08	1	157.00	0	0.00	158.00	1	1,931	0.05%
2023/06/07	3	154.17	4.1	158.00	157.50	-1.1	1,933	-0.06%
2023/06/06	3	163.17	1.5	165.47	165.00	1.5	1,907	0.08%
2023/06/05	0	166.00	1.2	167.33	165.00	-1.2	2,015	-0.06%
2023/06/02	13	168.12	17.2	168.79	168.50	-4.2	1,985	-0.21%
2023/05/31	1	164.00	3	165.17	166.00	-2	1,898	-0.11%
2023/05/30	4	163.50	9.2	165.52	164.50	-5.2	1,849	-0.28%
2023/05/23	0	0.00	0.1	152.00	151.50	-0.1	1,736	-0.01%
2023/05/18	0	152.00	0.1	151.00	151.00	0	1,739	0.00%
2023/05/17	0.1	148.00	0.1	147.50	148.50	0	1,740	0.00%
2023/05/15	0.2	144.83	0	0.00	145.00	0.2	1,735	0.01%
2023/05/12	0	0.00	0.1	146.50	145.50	-0.1	1,744	0.00%
2023/05/11	0.1	145.50	0.1	146.00	144.50	0	1,752	0.00%
2023/05/10	0	146.50	0	0.00	146.00	0	1,766	0.00%
2023/05/09	0	0.00	0.1	150.21	149.50	-0.1	1,765	-0.01%
2023/05/08	1	151.50	1	151.50	151.50	0	1,788	0.00%
2023/05/05	0.1	149.50	1	149.50	150.00	-0.9	1,837	-0.05%
2023/05/04	0.1	148.50	0	0.00	147.00	0.1	1,866	0.01%
2023/05/03	1	147.50	5	148.50	148.50	-4	1,873	-0.21%
2023/05/02	5	150.50	0	0.00	150.50	5	1,879	0.27%
2023/04/28	1	147.50	10	147.50	149.00	-9	1,894	-0.47%
2023/04/27	11	147.00	0	0.00	144.50	11	1,886	0.58%
2023/04/26	1.2	142.15	1	144.50	145.00	0.2	1,866	0.01%
2023/04/25	1	149.00	0	0.00	145.50	1	1,830	0.05%
2023/04/24	1	152.50	0.1	152.50	152.50	1	1,798	0.05%
2023/04/21	2.1	151.74	2	151.00	151.50	0.1	1,797	0.01%
2023/04/20	7.3	152.60	0	0.00	151.00	7.3	1,799	0.40%
2023/04/19	5	156.20	0	0.00	154.50	5	1,798	0.28%
2023/04/18	3	159.17	2	160.50	159.00	1	1,781	0.06%
2023/04/17	1	161.00	0	0.00	161.50	1	1,773	0.06%
2023/04/13	0.3	160.50	0.1	162.00	158.50	0.2	1,776	0.01%
2023/04/12	2	161.75	0	0.00	162.50	2	1,777	0.11%
2023/04/11	1	163.00	0	0.00	162.00	1	1,773	0.06%
2023/04/10	1	162.00	0	0.00	162.50	1	1,785	0.06%
2023/04/07	1	160.50	0	0.00	161.50	1	1,782	0.06%
2023/04/06	1	163.50	3	162.33	160.50	-2	1,780	-0.11%
2023/03/31	1	167.50	0	0.00	166.00	1	1,766	0.06%
2023/03/28	3.1	164.34	0	0.00	164.00	3.1	1,753	0.18%
2023/03/27	0	0.00	0	168.50	168.50	0	1,732	0.00%
2023/03/24	14	169.61	5	173.40	170.00	9	1,732	0.52%
2023/03/23	1	171.00	0	0.00	171.50	1	1,683	0.06%
2023/03/22	3	168.67	4	169.63	170.00	-1	1,637	-0.06%
2023/03/21	0	166.29	0.1	167.00	165.50	0	1,595	0.00%
2023/03/20	0	164.25	0	0.00	166.00	0	1,570	0.00%
2023/03/17	6	168.08	5	166.70	165.00	1	1,563	0.06%
2023/03/16	0	0.00	1.4	166.36	165.50	-1.4	1,467	-0.10%
2023/03/15	1	162.00	1	161.50	161.00	0	1,405	0.00%
2023/03/14	1	160.00	1	153.00	158.50	0	1,418	0.00%
2023/03/13	5	155.30	5	154.00	156.00	0	1,422	0.00%
2023/03/10	4.1	159.60	1.1	159.23	159.00	3	1,416	0.21%
2023/03/09	1	166.02	0	0.00	165.50	1	1,433	0.07%
2023/03/08	2	162.76	2	164.75	165.50	0	1,402	0.00%
2023/03/07	0	155.00	0.1	155.50	155.50	-0.1	1,372	0.00%
2023/03/03	1	151.00	1	150.50	150.00	0	1,431	0.00%
2023/03/02	1.1	149.93	2	149.00	150.00	-0.9	1,505	-0.06%
2023/03/01	1	147.02	1	149.00	150.00	0	1,512	0.00%
2023/02/24	1.1	153.45	1	151.00	151.00	0.1	1,518	0.00%
2023/02/23	2	151.75	2	152.00	152.50	0	1,528	0.00%
2023/02/22	3.1	151.50	4.1	151.50	150.50	-1.1	1,543	-0.07%
2023/02/21	1	156.50	1	156.00	155.50	0	1,551	0.00%
2023/02/20	1	154.50	1.1	156.50	156.50	-0.1	1,586	-0.01%
2023/02/17	1	153.50	1	153.50	153.00	0	1,631	0.00%
2023/02/16	1	152.50	1	154.50	155.50	0	1,680	0.00%
2023/02/15	0.1	151.00	0	0.00	151.00	0.1	1,790	0.01%
2023/02/13	0.1	153.00	0	0.00	152.00	0.1	1,884	0.01%
2023/02/10	0.1	155.00	0	0.00	154.00	0.1	1,927	0.01%
2023/02/09	0	0.00	0.2	160.50	157.00	-0.2	1,960	-0.01%
2023/02/08	1	159.50	1	160.50	160.00	0	1,971	0.00%
2023/02/07	0.1	157.00	0	0.00	158.50	0.1	1,982	0.01%
2023/02/06	0	0.00	0	157.50	156.00	0	2,037	0.00%
2023/02/03	0	164.00	10	164.00	163.00	-10	2,033	-0.49%
2023/02/02	1.1	160.06	0	0.00	161.50	1.1	2,006	0.05%
2023/02/01	11	155.09	1	156.00	156.00	10	2,010	0.50%
2023/01/31	1	155.00	3	154.50	155.50	-2	2,087	-0.09%
2023/01/30	0	0.00	1	153.00	152.50	-1	2,114	-0.05%
2023/01/17	0	149.00	1	149.50	149.50	-1	2,134	-0.05%
2023/01/16	1	149.00	0.1	149.50	149.00	0.9	2,191	0.04%
2023/01/13	1	148.50	1	149.00	148.50	0	2,216	0.00%
2023/01/12	0.1	149.00	0	0.00	147.00	0.1	2,286	0.00%
2023/01/10	0.1	149.50	1	148.00	149.00	-0.9	2,337	-0.04%
2023/01/09	1	148.50	1	148.00	150.50	0	2,362	0.00%
2023/01/03	0	0.00	1	137.00	140.00	-1	2,509	-0.04%
2022/12/30	1	138.00	0	0.00	136.00	1	2,510	0.04%
2022/12/29	6	138.00	6	136.83	137.50	0	2,513	0.00%
2022/12/28	0	0.00	1	140.00	136.50	-1	2,557	-0.04%
2022/12/27	0	0.00	1	143.00	143.50	-1	2,578	-0.04%
2022/12/26	0	0.00	8	141.00	141.00	-8	2,607	-0.31%
2022/12/23	1	142.00	1	142.50	142.00	0	2,650	0.00%
2022/12/22	10	146.70	1	145.50	145.00	9	2,673	0.34%
2022/12/21	1	144.50	1	146.50	144.50	0	2,718	0.00%
2022/12/20	2.1	149.31	2	147.50	143.50	0.1	2,774	0.00%
2022/12/19	1	150.50	1	152.50	151.00	0	2,825	0.00%
2022/12/16	3	150.50	1	150.50	152.00	2	2,859	0.07%
2022/12/13	2	152.25	2	151.75	150.50	0	2,886	0.00%
2022/12/12	1	150.50	1	151.50	152.00	0	2,897	0.00%
2022/12/09	3.1	154.48	2	153.25	152.00	1.1	2,913	0.04%
2022/12/08	1	152.50	1	153.00	153.50	0	2,929	0.00%
2022/12/07	2	155.50	2	153.00	152.00	0	2,954	0.00%
2022/12/06	3	162.17	6	163.50	157.00	-3	2,970	-0.10%
2022/12/01	1	161.50	2	162.25	160.00	-1	3,009	-0.03%
2022/11/30	0	155.00	2	155.75	157.00	-2	3,003	-0.07%
2022/11/29	28.1	154.56	22	154.34	154.50	6.1	3,021	0.20%
2022/11/28	0.1	164.00	0.4	165.50	164.00	-0.3	2,951	-0.01%
2022/11/25	6.5	169.61	7	169.64	166.50	-0.6	2,986	-0.02%
2022/11/24	1	170.50	3	170.16	172.00	-2	2,977	-0.07%
2022/11/23	1	164.50	1	165.00	164.50	0	2,935	0.00%
2022/11/22	4.3	163.85	1	165.00	165.50	3.3	2,973	0.11%
2022/11/21	2	165.50	3	167.00	165.50	-1	3,003	-0.03%
2022/11/18	1	167.00	1	165.50	164.00	0	3,047	0.00%
2022/11/17	1	167.00	0	0.00	167.50	1	3,058	0.03%
2022/11/16	0.2	166.64	11	164.27	167.00	-10.8	3,061	-0.35%
2022/11/15	1	167.50	1	166.50	167.50	0	3,052	0.00%
2022/11/14	2.6	161.62	2	163.00	164.50	0.6	3,073	0.02%
2022/11/11	19	167.34	16.5	167.79	163.50	2.5	3,123	0.08%
2022/11/10	2	158.25	3.5	158.29	158.50	-1.5	3,083	-0.05%
2022/11/09	0	158.50	0	0.00	157.00	0	3,221	0.00%
2022/11/08	0	0.00	5	155.60	153.00	-5	3,325	-0.15%
2022/11/07	4	152.13	3	152.17	151.50	1	3,364	0.03%
2022/11/04	1	147.00	2	148.75	150.50	-1	3,468	-0.03%
2022/11/03	1.1	142.80	15	147.43	148.50	-13.9	3,550	-0.39%
2022/11/02	14	145.75	3.2	148.99	145.50	10.8	3,577	0.30%
2022/11/01	2	144.75	4	144.38	144.50	-2	3,572	-0.06%
2022/10/31	1	144.00	12	144.21	145.50	-11	3,610	-0.30%
2022/10/28	14	141.11	16	142.63	140.50	-2	3,620	-0.06%
2022/10/27	14.2	144.67	48	144.83	145.50	-33.8	3,615	-0.93%
2022/10/26	32	139.59	1	140.50	139.00	31	3,593	0.86%
2022/10/25	5	138.90	2	141.75	137.50	3	3,576	0.08%
2022/10/24	5.2	142.27	1	143.00	139.50	4.2	3,572	0.12%
2022/10/21	6	136.83	3	136.83	134.00	3	3,597	0.08%
2022/10/20	8.1	137.61	6	138.83	137.00	2.1	3,638	0.06%
2022/10/19	1	140.50	0.2	142.00	139.00	0.8	3,638	0.02%
2022/10/18	3.1	142.21	4	140.50	139.50	-0.9	3,670	-0.02%
2022/10/17	2.2	136.55	1	137.00	139.00	1.2	3,808	0.03%
2022/10/14	1	132.00	4	135.75	139.00	-3	3,907	-0.08%
2022/10/13	4	130.13	13	130.69	126.50	-9	4,037	-0.22%
2022/10/12	4	133.00	3	134.67	134.00	1	4,053	0.02%
2022/10/11	1.1	133.62	0	0.00	132.50	1.1	4,073	0.03%
2022/10/07	1	143.50	1	142.50	143.00	0	4,102	0.00%
2022/10/06	2	145.00	5	145.30	146.50	-3	4,149	-0.07%
2022/10/05	1	146.00	1	150.00	144.00	0	4,184	0.00%
2022/10/04	2	142.50	1	143.00	144.00	1	4,191	0.02%
2022/09/30	0	0.00	1	132.50	137.00	-1	4,299	-0.02%
2022/09/29	1	139.00	2	138.00	135.00	-1	4,369	-0.02%
2022/09/28	8	139.31	2	135.75	135.50	6	4,441	0.14%
2022/09/27	0	0.00	1	141.50	144.50	-1	4,492	-0.02%
2022/09/26	4	146.13	4	147.13	144.00	0	4,558	0.00%
2022/09/23	4	157.50	3	154.50	154.50	1	4,650	0.02%
2022/09/22	1	155.00	1	157.50	161.00	0	4,696	0.00%
2022/09/21	1.1	160.18	1	159.50	159.50	0.1	4,756	0.00%
2022/09/20	3	163.83	1	163.50	163.00	2	4,895	0.04%
2022/09/19	2	165.00	0	0.00	162.50	2	4,983	0.04%
2022/09/16	2.1	167.99	0	0.00	166.50	2.1	5,061	0.04%
2022/09/15	2.1	171.71	6	170.33	169.50	-3.9	5,174	-0.08%
2022/09/13	4	177.50	0	0.00	176.50	4	5,378	0.07%
2022/09/12	1	174.50	7	177.30	177.00	-6	5,467	-0.11%
2022/09/08	0	0.00	1	169.50	171.00	-1	5,626	-0.02%
2022/09/06	1	166.50	7	166.79	166.50	-6	5,733	-0.10%
2022/09/05	1.2	169.00	1	168.50	168.00	0.2	5,818	0.00%
2022/09/02	0	0.00	3	175.00	174.50	-3	5,894	-0.05%
2022/09/01	4	173.13	0	0.00	173.00	4	6,029	0.07%
2022/08/31	4	181.13	2	180.24	183.00	2	6,090	0.03%
2022/08/30	1	175.00	8.3	175.61	178.00	-7.3	6,139	-0.12%
2022/08/29	8.3	170.80	1	170.00	171.00	7.3	6,249	0.12%
2022/08/26	2	181.00	2	187.50	181.00	0	6,402	0.00%
2022/08/25	8	183.69	3	184.67	183.00	5	6,562	0.08%
2022/08/24	2	179.50	3	179.83	178.00	-1	6,619	-0.02%
2022/08/23	0	0.00	5	178.00	179.00	-5	6,797	-0.07%
2022/08/22	4	179.63	0	0.00	177.50	4	7,045	0.06%
2022/08/19	13	185.00	4	185.25	183.50	9	7,252	0.12%
2022/08/18	10	177.25	3	179.17	183.00	7	7,339	0.10%
2022/08/17	1	187.00	2	183.25	183.00	-1	7,423	-0.01%
2022/08/16	4	187.87	14	188.71	185.50	-10	7,524	-0.13%
2022/08/15	3	182.83	14.1	183.23	186.00	-11.1	7,476	-0.15%
2022/08/12	1	172.53	7	174.71	176.50	-6	7,450	-0.08%
2022/08/11	5	170.30	10	172.20	173.00	-5	7,652	-0.07%
2022/08/10	10	167.01	2	162.00	162.00	8	7,819	0.10%
2022/08/09	3	175.67	3	174.33	173.00	0	8,115	0.00%
2022/08/08	11	176.27	1	177.00	174.50	10	8,565	0.12%
2022/08/05	1	170.00	4	171.50	173.50	-3	8,735	-0.03%
2022/08/03	0	0.00	1	165.50	165.00	-1	9,066	-0.01%
2022/08/02	3	162.00	1	163.00	167.00	2	9,204	0.02%
2022/08/01	3	169.00	0	0.00	169.50	3	9,303	0.03%
2022/07/29	1	172.00	2	171.00	172.00	-1	9,459	-0.01%
2022/07/28	5	169.30	5	174.70	168.50	0	9,627	0.00%
2022/07/27	1	172.00	2	171.00	173.00	-1	9,699	-0.01%
2022/07/26	3	168.83	2	167.75	167.50	1	9,702	0.01%
2022/07/25	3	172.50	0	0.00	171.50	3	9,712	0.03%
2022/07/22	8	179.50	5	181.70	177.50	3	9,819	0.03%
2022/07/21	13	174.50	8	175.88	180.00	5	9,807	0.05%
2022/07/20	28	172.59	29	172.47	170.00	-1	9,789	-0.01%
2022/07/19	4	161.63	2	163.00	165.00	2	9,737	0.02%
2022/07/18	2	165.75	0	0.00	166.00	2	9,823	0.02%
2022/07/15	1	161.50	1	164.50	165.00	0	9,838	0.00%
2022/07/14	1	160.50	1	160.00	160.50	0	9,894	0.00%
2022/07/13	2	156.50	4.3	153.55	154.00	-2.3	9,905	-0.02%
2022/07/12	3	157.33	1	158.00	153.00	2	9,934	0.02%
2022/07/11	4	164.13	3	169.00	164.00	1	10,019	0.01%
2022/07/08	9.3	169.03	17	170.56	165.50	-7.7	10,062	-0.08%
2022/07/07	1	162.57	3	164.83	167.00	-2	10,008	-0.02%
2022/07/06	10	160.85	3	159.50	157.50	7	9,944	0.07%
2022/07/05	13	163.00	4	166.13	167.00	9	9,961	0.09%
2022/07/04	3	166.00	4	167.00	165.00	-1	9,906	-0.01%
2022/07/01	6	173.75	2	178.25	164.00	4	9,873	0.04%
2022/06/30	2	178.50	1	181.00	176.50	1	9,868	0.01%
2022/06/29	2	182.75	2	184.25	185.50	0	9,965	0.00%
2022/06/28	3.1	182.35	1	187.00	188.50	2.1	10,053	0.02%
2022/06/27	0	195.00	3	194.50	194.00	-3	10,018	-0.03%
2022/06/24	3	186.50	2	183.25	184.50	1	10,160	0.01%
2022/06/23	9	187.17	6	187.67	188.00	3	10,236	0.03%
2022/06/22	4	193.50	12	192.67	187.50	-8	10,215	-0.08%
2022/06/21	3	199.34	4	201.88	203.50	-1	10,153	-0.01%
2022/06/20	4	202.50	3	205.50	198.50	1	10,157	0.01%
2022/06/17	4	207.75	1	207.00	206.50	3	10,182	0.03%
2022/06/16	5	230.20	2	233.75	220.00	3	10,130	0.03%
2022/06/15	4	231.63	2	230.50	229.00	2	10,301	0.02%
2022/06/14	7	233.64	1	231.50	235.00	6	10,341	0.06%
2022/06/13	3	238.33	3	236.50	233.00	0	10,309	0.00%
2022/06/10	3	242.62	4	245.63	250.00	-1	10,277	-0.01%
2022/06/09	1	247.48	0	0.00	246.00	1	10,312	0.01%
2022/06/08	1	244.99	1	241.50	244.00	0	10,249	0.00%
2022/06/07	11	243.27	0	0.00	242.50	11	10,242	0.11%
2022/06/06	6	263.49	7	258.43	253.50	-1	10,140	-0.01%
2022/06/02	9	262.78	6	263.08	265.00	3	9,988	0.03%
2022/06/01	2	258.98	4	258.37	259.00	-2	9,830	-0.02%
2022/05/31	3	256.67	5	259.00	259.50	-2	9,742	-0.02%
2022/05/30	13	253.54	14	254.07	254.50	-1	9,590	-0.01%
2022/05/27	8	244.63	9	242.67	244.50	-1	9,412	-0.01%
2022/05/26	1	230.00	2	231.00	232.00	-1	9,208	-0.01%
2022/05/25	3	224.67	9	226.11	229.50	-6	9,074	-0.07%
2022/05/24	2	224.00	3	225.17	221.50	-1	8,933	-0.01%
2022/05/23	5	242.70	7	245.79	237.00	-2	8,774	-0.02%
2022/05/20	6	243.50	2	243.50	243.00	4	8,674	0.05%
2022/05/19	7	245.71	11	245.68	245.50	-4	8,568	-0.05%
2022/05/18	15	246.00	14	248.04	246.00	1	8,321	0.01%
2022/05/17	24	239.56	32	241.52	249.00	-8	8,075	-0.10%
2022/05/16	29	235.26	4	239.88	232.00	25	7,754	0.32%
2022/05/13	6	219.08	10	218.62	229.00	-4	7,375	-0.05%
2022/05/12	12	214.33	10	211.15	208.50	2	7,403	0.03%
2022/05/11	7	214.29	5	215.90	218.00	2	7,443	0.03%
2022/05/10	5	208.40	7	209.43	213.00	-2	7,301	-0.03%
2022/05/09	6	207.67	3	209.17	202.00	3	7,198	0.04%
2022/05/06	8	214.44	9	214.33	214.00	-1	7,135	-0.01%
2022/05/05	6	211.25	9	211.67	221.00	-3	7,016	-0.04%
2022/05/04	17	208.53	17	210.29	201.00	0	6,855	0.00%
2022/05/03	3	196.01	3	196.50	200.50	0	6,761	0.00%
2022/04/29	2	200.24	2	202.50	195.00	0	6,757	0.00%
2022/04/28	2	201.50	2	202.00	196.50	0	6,692	0.00%
2022/04/27	8	195.44	8	192.75	195.00	0	6,556	0.00%
2022/04/26	9	205.84	1	203.50	202.50	8	6,412	0.13%
2022/04/25	3	211.33	12	206.13	212.50	-9	6,317	-0.14%
2022/04/22	1	212.06	0	0.00	213.00	1	6,264	0.02%
2022/04/21	1	226.50	1	229.50	231.00	0	6,129	0.00%
2022/04/20	1	222.50	1	224.50	224.50	0	6,074	0.00%
2022/04/19	0	225.00	1	228.00	223.50	-1	5,995	-0.02%
2022/04/18	8	230.44	8	224.88	224.50	0	5,937	0.00%
2022/04/15	5	232.20	5	235.80	228.00	0	5,882	0.00%
2022/04/14	5	267.18	6	261.83	250.50	-1	5,784	-0.02%
2022/04/13	3	263.17	0	0.00	259.00	3	5,740	0.05%
2022/04/12	1	257.50	1	260.47	250.50	0	5,712	0.00%
2022/04/11	1	270.00	3	256.33	252.50	-2	5,680	-0.04%
2022/04/08	2	270.00	2	272.00	267.50	0	5,586	0.00%
2022/04/07	5.2	276.45	4.2	275.66	269.00	1.1	5,556	0.02%
2022/04/06	6	270.66	7	273.86	278.50	-1	5,474	-0.02%
2022/04/01	5.1	279.22	3	282.33	281.00	2.1	5,339	0.04%
2022/03/31	9	297.55	7	295.50	289.50	2	5,203	0.04%
2022/03/30	3.1	291.11	0	0.00	289.00	3.1	5,114	0.06%
2022/03/29	1	295.48	1	297.50	289.00	0	5,103	0.00%
2022/03/28	6	312.25	4	307.12	301.00	2	4,898	0.04%
2022/03/25	1	334.19	1	334.00	334.00	0	4,773	0.00%
2022/03/24	16	370.81	16	372.72	371.00	0	4,706	0.00%
2022/03/23	5	367.10	5.1	364.74	372.50	-0.1	4,705	0.00%
2022/03/22	41	358.33	39	359.05	368.00	2	4,721	0.04%
2022/03/21	24	342.23	25	352.18	358.00	-1	4,660	-0.02%
2022/03/18	93	336.87	94.1	335.28	347.50	-1.1	4,635	-0.02%
2022/03/17	4	308.63	6.1	308.74	317.00	-2.1	4,536	-0.05%
2022/03/16	12	284.00	12	287.42	288.50	0	4,634	0.00%
2022/03/15	11	297.41	12	303.21	285.00	-1	4,686	-0.02%
2022/03/14	39.2	309.48	16	312.00	308.50	23.2	4,754	0.49%
2022/03/11	11	291.23	2	291.00	294.00	9	4,619	0.19%
2022/03/10	5	287.40	3	287.33	287.00	2	4,611	0.04%
2022/03/09	4	274.00	4	271.25	277.00	0	4,578	0.00%
2022/03/08	1	277.50	0	0.00	260.50	1	4,621	0.02%
2022/03/07	1	274.50	33	273.15	274.50	-32	4,751	-0.67%
2022/03/03	2	288.00	2	288.75	285.00	0	5,076	0.00%
2022/03/02	8	281.38	7	285.14	281.50	1	5,105	0.02%
2022/03/01	1	273.50	3	274.17	276.00	-2	5,162	-0.04%
2022/02/25	4	259.00	5	256.60	257.00	-1	5,419	-0.02%
2022/02/24	0	0.00	2	254.25	253.50	-2	5,548	-0.04%
2022/02/23	0	0.00	1	266.00	266.00	-1	5,637	-0.02%
2022/02/22	0	0.00	1	268.00	263.50	-1	5,647	-0.02%
2022/02/18	3	276.50	3	279.17	280.50	0	5,638	0.00%
2022/02/17	2	282.50	2	286.50	284.00	0	5,602	0.00%
2022/02/16	4	289.25	0	0.00	280.50	4	5,554	0.07%
2022/02/15	25	297.26	24	296.31	283.00	1	5,512	0.02%
2022/02/14	11	296.18	11	295.91	291.50	0	5,466	0.00%
2022/02/11	10.1	286.91	12	284.88	294.00	-1.9	5,344	-0.04%
2022/02/10	7	265.43	7.2	267.97	268.50	-0.2	5,144	0.00%
2022/02/09	3.1	244.07	3	248.83	250.50	0.1	5,027	0.00%
2022/02/08	7	244.07	8	242.44	241.00	-1	4,983	-0.02%
2022/02/07	3	258.33	0.5	258.00	254.00	2.5	4,890	0.05%
2022/01/26	0	0.00	1	281.00	282.00	-1	4,842	-0.02%
2022/01/24	3	276.33	10	275.55	280.00	-7	4,805	-0.15%
2022/01/21	7.1	267.87	1	264.50	262.50	6.1	4,762	0.13%
2022/01/20	1	267.50	2	273.00	276.00	-1	4,749	-0.02%
2022/01/19	0	0.00	2	272.75	272.00	-2	4,739	-0.04%
2022/01/17	4	268.13	5	268.60	270.50	-1	4,734	-0.02%
2022/01/14	2	260.50	2	258.75	266.50	0	4,685	0.00%
2022/01/13	2	264.50	1	267.00	264.50	1	4,685	0.02%
2022/01/12	23.1	271.20	23	271.91	261.50	0.1	4,685	0.00%
2022/01/11	4	260.63	4	262.63	260.00	0	4,629	0.00%
2022/01/10	5	259.40	6	263.17	266.50	-1	4,621	-0.02%
2022/01/07	9	266.94	8	269.50	263.00	1	4,597	0.02%
2022/01/06	3	271.33	3	273.17	274.00	0	4,548	0.00%
2022/01/05	6	277.92	5	279.50	279.50	1	4,502	0.02%
2022/01/04	4	286.13	6	286.67	287.00	-2	4,457	-0.04%
2022/01/03	8	289.75	11	292.45	288.00	-3	4,444	-0.07%
2021/12/30	3	291.83	1	291.50	290.00	2	4,433	0.05%
2021/12/29	3	290.83	3	297.33	292.00	0	4,429	0.00%
2021/12/28	3	293.17	0	0.00	292.50	3	4,443	0.07%
2021/12/27	1.5	298.67	0	0.00	297.00	1.5	4,461	0.03%
2021/12/24	1	301.00	1	300.50	304.00	0	4,435	0.00%
2021/12/23	3	301.33	2	304.00	294.50	1	4,351	0.02%
2021/12/21	0	0.00	1	292.00	290.50	-1	4,227	-0.02%
2021/12/20	3	294.83	5	295.40	288.00	-2	4,176	-0.05%
2021/12/17	3	293.17	1	287.00	294.50	2	4,130	0.05%
2021/12/16	2	307.25	2.6	308.75	302.00	-0.6	4,063	-0.01%
2021/12/15	1	287.50	1	282.01	284.50	0	3,906	0.00%
2021/12/14	1	295.50	1	288.00	288.00	0	3,814	0.00%
2021/12/13	3	311.00	3	302.00	292.00	0	3,704	0.00%
2021/12/10	24	297.44	28	297.84	297.50	-4	3,530	-0.11%
2021/12/09	7	290.93	3	294.83	280.00	4	3,304	0.12%
2021/12/08	12	281.83	16	283.78	298.00	-4	3,150	-0.13%
2021/12/07	5	264.40	5	263.50	271.00	0	2,987	0.00%
2021/12/06	4	258.38	3.2	259.37	260.50	0.9	2,928	0.03%
2021/12/03	6.2	254.78	4	256.00	255.50	2.2	2,924	0.07%
2021/12/02	6	256.17	8	262.06	257.00	-2	2,870	-0.07%
2021/12/01	37	259.66	33.5	259.06	264.00	3.5	2,803	0.12%
2021/11/30	18	259.11	18.1	258.33	250.00	-0.1	2,663	0.00%
2021/11/29	44	246.25	43	246.72	242.00	1	2,474	0.04%
2021/11/26	1	228.50	1	234.50	235.50	0	2,274	0.00%
2021/11/25	18	233.92	18	231.06	234.00	0	2,190	0.00%
2021/11/24	131	231.33	133.2	231.28	232.00	-2.2	2,038	-0.11%	大買/大賣/
2021/11/23	9	201.89	10	204.05	211.00	-1	1,744	-0.06%
2021/11/22	178	209.68	180	208.65	210.00	-2	1,601	-0.13%	大買/大賣/
2021/11/19	2	192.75	0.6	193.00	191.00	1.4	1,503	0.09%
2021/11/18	0	0.00	1	191.00	190.00	-1	1,494	-0.07%
2021/11/15	1	189.00	0	0.00	185.50	1	1,468	0.07%
2021/11/12	1	185.00	1	189.00	189.00	0	1,457	0.00%
2021/11/11	3	185.67	3	188.00	190.00	0	1,428	0.00%
2021/11/10	1	185.00	11	184.14	185.50	-10	1,346	-0.74%
2021/11/05	0	0.00	10	170.00	169.00	-10	1,259	-0.79%
2021/11/03	12	162.50	2	162.00	161.00	10	1,236	0.81%
2021/11/02	13	170.35	3	168.16	167.50	10	1,217	0.82%
2021/11/01	2	163.00	2	165.49	166.50	0	1,178	0.00%
2021/10/25	0.1	147.50	4	147.50	147.00	-3.9	1,074	-0.36%
2021/10/22	1.1	153.68	0	0.00	153.50	1.1	1,066	0.10%
2021/10/21	3	155.50	0	0.00	157.00	3	1,052	0.28%
2021/10/18	0.1	150.00	0	0.00	148.50	0.1	1,076	0.01%
2021/10/15	0	0.00	1	156.00	156.00	-1	1,097	-0.09%
2021/10/12	0	0.00	0.2	150.00	151.50	-0.2	1,108	-0.02%
2021/10/08	0	154.50	10	155.50	155.50	-10	1,130	-0.88%
2021/10/07	0	0.00	1	150.50	154.00	-1	1,172	-0.09%
2021/10/06	10.2	148.91	0	0.00	144.00	10.2	1,222	0.84%
2021/10/05	0	0.00	1	150.00	150.00	-1	1,243	-0.08%
2021/10/04	2	146.50	1	145.00	145.50	1	1,215	0.08%
2021/10/01	2	152.25	0	0.00	151.00	2	1,209	0.17%
2021/09/29	10	161.75	10	161.60	165.50	0	1,249	0.00%
2021/09/24	1	172.99	0	0.00	172.50	1	1,262	0.08%
2021/09/23	0	0.00	1	172.00	172.00	-1	1,276	-0.08%
2021/09/15	4	180.50	0.1	178.00	180.50	3.9	1,354	0.29%
2021/09/09	0	0.00	0	178.00	179.00	0	1,515	0.00%
2021/09/08	0	174.50	0	0.00	175.00	0	1,575	0.00%
2021/09/07	4.8	188.15	0	0.00	187.50	4.8	1,544	0.31%
2021/09/06	0	0.00	0	189.00	186.50	0	1,562	0.00%
2021/09/03	1	188.47	0	0.00	189.00	1	1,550	0.07%
2021/09/02	2	191.50	2	187.51	182.00	0	1,541	0.00%
2021/08/31	0	181.50	0	0.00	186.00	0	1,732	0.00%
2021/08/25	1	188.50	1	185.50	185.50	0	1,868	0.00%
2021/08/24	11	180.32	11	184.05	179.50	0	1,866	0.00%
2021/08/02	0	0.00	6	189.17	191.50	-6	2,466	-0.24%
2021/07/29	0	0.00	2	186.00	192.00	-2	2,538	-0.08%
2021/07/27	0	0.00	2	200.00	193.50	-2	2,629	-0.08%
2021/07/26	1	197.00	0	0.00	196.00	1	2,687	0.04%
2021/07/22	0	0.00	1.1	199.55	199.50	-1.1	2,772	-0.04%
2021/07/21	1	212.50	1	204.98	204.00	0	2,815	0.00%
2021/07/20	0	209.00	0	0.00	207.50	0	2,922	0.00%
2021/07/19	0	209.50	1	213.00	209.00	-1	3,140	-0.03%
2021/07/16	1	208.50	1	209.00	208.00	0	3,297	0.00%
2021/07/14	7	213.79	13	217.46	218.50	-6	3,615	-0.17%
2021/07/13	45	218.36	40	218.28	220.00	5	3,602	0.14%
2021/07/12	1	201.50	2.1	200.90	200.00	-1.1	3,537	-0.03%
2021/07/07	2	193.50	2	189.75	197.00	0	3,489	0.00%
2021/07/05	2	185.50	2	189.50	187.50	0	3,456	0.00%
2021/07/01	1	190.50	0	0.00	180.00	1	3,551	0.03%
2021/06/29	0	0.00	0.1	186.50	186.50	-0.1	3,532	0.00%
2021/06/28	0	0.00	60	180.13	184.00	-60	3,499	-1.71%
2021/06/25	71	185.47	16.5	184.86	184.00	54.5	3,498	1.56%
2021/06/24	0	0.00	11	180.36	182.00	-11	3,473	-0.32%
2021/06/23	7	176.71	5	178.80	178.50	2	3,440	0.06%
2021/06/22	0	173.00	1	174.00	172.50	-1	3,385	-0.03%
2021/06/21	2.1	178.50	2	176.50	175.50	0.1	3,354	0.00%
2021/06/18	5.1	187.82	11	185.05	179.00	-5.9	3,336	-0.18%
2021/06/17	47	186.42	32	186.67	183.00	15	3,280	0.46%
2021/06/15	0	177.00	0	0.00	177.00	0	3,210	0.00%
2021/06/10	0	174.00	0	0.00	174.50	0	3,201	0.00%
2021/06/09	1	179.50	1	181.50	176.50	0	3,179	0.00%
2021/06/08	94	184.00	96	183.87	178.00	-2	3,109	-0.06%
2021/06/04	2	171.00	2	171.25	170.50	0	2,978	0.00%
2021/06/03	1	171.00	1	171.50	176.00	0	2,953	0.00%
2021/06/02	18	173.81	17	173.18	167.50	1	2,938	0.03%
2021/05/31	1	165.50	1	166.00	168.50	0	2,877	0.00%
2021/05/28	1	169.00	0	0.00	167.50	1	2,884	0.03%
2021/05/27	3	165.33	3	163.50	168.00	0	2,863	0.00%
2021/05/26	4	176.19	3	166.00	166.00	1	2,842	0.04%
2021/05/25	14	170.86	16.5	171.32	171.50	-2.5	2,754	-0.09%
2021/05/24	2	155.50	0	0.00	156.00	2	2,702	0.07%
2021/05/20	0	0.00	2	157.02	157.00	-2	2,717	-0.07%
2021/05/19	10	156.20	6	158.00	158.50	4	2,759	0.14%
2021/05/18	15	153.00	15	154.00	158.50	0	2,787	0.00%
2021/05/17	26	143.42	25	152.30	147.00	1	2,746	0.04%
2021/05/13	12	144.83	12	146.08	144.00	0	2,632	0.00%
2021/05/12	4	151.00	4	153.25	146.00	0	2,579	0.00%
2021/05/10	0	0.00	10	160.20	155.50	-10	2,476	-0.40%
2021/05/06	1	168.50	1	165.00	167.00	0	2,407	0.00%
2021/05/04	2	183.00	3	181.83	179.50	-1	2,392	-0.04%
2021/05/03	0	0.00	0.1	182.50	183.00	-0.1	2,337	0.00%
2021/04/29	0	0.00	3.1	189.03	192.00	-3.1	2,314	-0.13%
2021/04/28	11	192.09	14	193.11	185.00	-3	2,271	-0.13%
2021/04/27	6	192.58	2	190.00	191.50	4	2,215	0.18%
2021/04/26	16	200.16	20	202.13	195.00	-4	2,150	-0.19%
2021/04/23	297.2	191.52	310	191.41	196.50	-12.8	2,025	-0.63%	大買/大賣/
2021/04/22	187	179.45	165	181.05	179.00	22	1,821	1.21%	大買/大賣/
2021/04/21	112	174.06	177	172.52	171.50	-65	1,660	-3.91%	大買/大賣/
2021/04/20	75	167.37	14.1	165.09	168.00	60.9	1,426	4.27%
2021/04/12	0	0.00	1	147.00	145.50	-1	1,405	-0.07%
2021/04/09	5	151.50	1	151.00	151.00	4	1,408	0.28%
2021/04/08	1	156.00	1	154.50	152.00	0	1,408	0.00%
2021/04/07	0	0.00	3	152.00	152.00	-3	1,340	-0.22%
2021/04/01	0	0.00	2	137.50	137.00	-2	1,351	-0.15%
2021/03/30	2	134.00	0	0.00	134.00	2	1,353	0.15%
2021/03/24	1	135.00	0	0.00	136.00	1	1,389	0.07%
2021/03/23	0	0.00	1	137.00	136.50	-1	1,395	-0.07%
2021/03/19	1	137.50	1	136.00	135.00	0	1,425	0.00%
2021/03/18	1	138.50	1	138.50	137.00	0	1,427	0.00%
2021/03/09	1	135.00	0	0.00	136.50	1	1,824	0.05%
2021/03/08	1	146.50	2	143.75	143.50	-1	1,869	-0.05%
2021/03/05	0	0.00	1	133.00	141.00	-1	1,941	-0.05%
2021/03/03	3	142.67	3	145.50	142.50	0	2,137	0.00%
2021/02/26	2	149.25	0	0.00	150.00	2	2,217	0.09%
2021/02/24	45	154.30	77	154.66	149.00	-32	2,635	-1.21%
2021/02/23	75	152.77	45	152.66	151.00	30	2,646	1.13%
2021/02/22	2	148.75	3.5	148.93	151.00	-1.5	2,631	-0.06%
2021/02/19	2	149.50	2	154.50	150.00	0	2,612	0.00%
2021/02/18	2	146.25	10	145.86	148.50	-8	2,576	-0.31%
2021/02/17	2	136.00	1	134.00	139.50	1	2,498	0.04%
2021/02/04	1	129.00	0	0.00	128.50	1	2,493	0.04%
2021/02/02	1	130.00	0	0.00	130.50	1	2,543	0.04%
2021/02/01	3	125.67	2	126.50	126.50	1	2,556	0.04%
2021/01/29	4	129.38	4	128.00	128.00	0	2,570	0.00%
2021/01/28	11	132.50	27	132.59	132.50	-16	2,580	-0.62%
2021/01/27	0	138.00	80	137.88	137.50	-80	2,634	-3.04%
2021/01/25	2	145.50	3	147.34	149.00	-1	2,616	-0.04%
2021/01/22	83	147.31	7	146.43	147.00	76	2,600	2.92%
2021/01/21	0	0.00	1	146.00	142.50	-1	2,570	-0.04%
2021/01/19	0	0.00	1	144.50	144.50	-1	2,562	-0.04%
2021/01/18	3	140.00	4	141.63	145.00	-1	2,573	-0.04%
2021/01/15	0	0.00	121	142.16	141.00	-121	2,588	-4.68%	大賣/鉅額交易
2021/01/14	2	146.25	0	0.00	145.50	2	2,660	0.08%
2021/01/13	139	145.15	1	146.00	146.00	138	2,678	5.15%	大買/鉅額交易
2021/01/12	1	141.00	117	143.31	140.00	-116	2,750	-4.22%	大賣/鉅額交易
2021/01/11	1	142.00	1	146.00	145.00	0	2,812	0.00%
2021/01/08	3	142.67	1	142.50	143.50	2	3,039	0.07%
2021/01/07	114	141.94	2	141.00	140.50	112	3,092	3.62%	大買/鉅額交易
2021/01/06	6	139.17	5	137.80	136.50	1	3,063	0.03%
2021/01/05	4	137.50	2	138.25	140.00	2	3,045	0.07%
2021/01/04	3	136.83	4	138.50	138.50	-1	3,031	-0.03%
2020/12/31	4	136.38	3	136.83	135.00	1	3,015	0.03%
2020/12/30	2	136.25	2	137.50	138.50	0	2,997	0.00%
2020/12/29	0	0.00	4	137.50	135.50	-4	2,984	-0.13%
2020/12/28	2	132.00	0	0.00	132.50	2	2,966	0.07%
2020/12/25	9	134.22	6	132.50	132.50	3	2,952	0.10%
2020/12/24	0	0.00	1	135.00	135.00	-1	2,941	-0.03%
2020/12/23	2	134.50	0	0.00	134.00	2	2,941	0.07%
2020/12/22	2	137.50	5	136.80	133.00	-3	2,941	-0.10%
2020/12/21	5	133.10	3	134.33	133.50	2	2,930	0.07%
2020/12/18	1	138.00	0	0.00	136.00	1	2,928	0.03%
2020/12/17	1	137.00	2	137.50	137.00	-1	2,923	-0.03%
2020/12/16	2	138.25	1	139.00	139.00	1	2,937	0.03%
2020/12/15	1	137.50	4	135.88	136.50	-3	3,054	-0.10%
2020/12/14	1	136.00	1	135.00	136.50	0	3,078	0.00%
2020/12/11	3	136.17	0	0.00	135.00	3	3,071	0.10%
2020/12/10	0	0.00	4	142.38	138.00	-4	3,028	-0.13%
2020/12/09	52	152.73	50	153.41	146.00	2	2,969	0.07%
2020/12/08	18	145.67	19	145.55	145.00	-1	2,820	-0.04%
2020/12/07	7	143.64	21	141.14	145.00	-14	2,811	-0.50%
2020/12/04	23	146.46	9	146.28	146.50	14	2,777	0.50%
2020/12/03	116	149.63	110	145.04	142.50	6	2,725	0.22%	大買/大賣/
2020/12/02	15	147.90	19	148.29	145.00	-4	2,634	-0.15%
2020/12/01	17	144.03	12	143.75	143.50	5	2,568	0.19%
2020/11/30	82	148.10	86.1	148.41	146.00	-4.1	2,478	-0.16%
2020/11/27	1	134.50	1	136.00	136.50	0	2,279	0.00%
2020/11/26	21	135.88	28	135.02	135.00	-7	2,264	-0.31%
2020/11/25	10	133.90	109	132.78	132.00	-99	2,212	-4.47%	大賣/
2020/11/24	13	135.27	114	138.07	137.00	-101	2,159	-4.68%	大賣/鉅額交易
2020/11/23	28	135.13	19	132.16	136.00	9	1,968	0.46%
2020/11/20	199	119.93	3	124.00	124.00	196	1,728	11.34%	大買/鉅額交易
2020/11/18	2	116.25	0	0.00	117.50	2	1,717	0.12%
2020/11/17	0	0.00	1	117.00	116.00	-1	1,721	-0.06%
2020/11/16	1	115.50	3	117.00	117.50	-2	1,731	-0.12%
2020/11/13	3	114.83	0	0.00	114.50	3	1,722	0.17%
2020/11/12	0	0.00	1	117.50	116.50	-1	1,710	-0.06%
2020/11/11	7	117.71	7	118.29	119.50	0	1,699	0.00%
2020/11/10	3	119.17	1	124.00	118.00	2	1,690	0.12%
2020/11/09	1	121.50	1	121.00	122.00	0	1,683	0.00%
2020/11/06	1	120.50	0	0.00	121.00	1	1,672	0.06%
2020/11/04	10	117.30	20	119.83	122.00	-10	1,637	-0.61%
2020/11/03	0	0.00	8	114.06	114.50	-8	1,576	-0.51%
2020/11/02	5	111.80	0	0.00	110.00	5	1,561	0.32%
2020/10/30	2	113.75	1	113.00	113.00	1	1,562	0.06%
2020/10/29	3	114.00	1	115.50	114.50	2	1,564	0.13%
2020/10/28	2	118.50	2	117.00	117.00	0	1,565	0.00%
2020/10/27	3	117.83	4	119.38	120.50	-1	1,557	-0.06%
2020/10/26	4	119.75	0	0.00	118.50	4	1,542	0.26%
2020/10/23	4	122.88	0	0.00	121.50	4	1,529	0.26%
2020/10/22	14	126.18	14	126.46	123.00	0	1,540	0.00%
2020/10/21	51	122.48	50	123.44	123.00	1	1,461	0.07%
2020/10/20	4	123.88	8	122.69	122.00	-4	1,445	-0.28%
2020/10/19	5	120.30	4	120.50	120.00	1	1,351	0.07%
2020/10/16	27	119.80	25	119.70	122.50	2	1,284	0.16%
2020/10/15	1	111.50	1	113.00	112.00	0	1,056	0.00%
2020/10/14	1	104.00	1	106.00	106.00	0	988	0.00%
2020/10/13	0	0.00	3	104.00	104.50	-3	1,000	-0.30%
2020/10/12	2	105.75	0	0.00	104.50	2	1,006	0.20%
2020/09/30	1	104.00	0	0.00	105.00	1	1,075	0.09%
2020/09/28	1	103.50	1	105.00	105.00	0	1,140	0.00%
2020/09/25	2	103.50	7	102.29	103.00	-5	1,169	-0.43%
2020/09/24	2	103.50	6	103.50	103.00	-4	1,185	-0.34%
2020/09/23	0	0.00	1	106.50	107.00	-1	1,198	-0.08%
2020/09/22	2	107.00	0	0.00	106.50	2	1,217	0.16%
2020/09/21	3	110.00	2	108.50	108.50	1	1,290	0.08%
2020/09/18	19	118.08	20	118.63	112.00	-1	1,353	-0.07%
2020/09/17	25	115.56	26	116.08	117.50	-1	1,293	-0.08%
2020/09/14	4	104.25	4	106.00	106.00	0	1,527	0.00%
2020/09/11	1	104.50	1	104.50	104.50	0	1,578	0.00%
2020/09/10	2	104.50	3	105.83	106.00	-1	1,600	-0.06%
2020/09/09	2	102.75	0	0.00	104.00	2	1,610	0.12%
2020/09/08	0	0.00	1	103.50	103.50	-1	1,621	-0.06%
2020/09/07	0	0.00	1	102.00	102.00	-1	1,635	-0.06%
2020/09/04	0	0.00	1	103.00	103.00	-1	1,659	-0.06%
2020/09/01	1	102.00	0	0.00	105.50	1	1,719	0.06%
2020/08/28	1	104.00	0	0.00	104.00	1	1,722	0.06%
2020/08/27	2	106.00	2	105.00	105.00	0	1,718	0.00%
2020/08/26	1	107.00	1	107.50	107.50	0	1,726	0.00%
2020/08/25	2	107.50	1	106.00	106.00	1	1,731	0.06%
2020/08/24	2	106.75	2	110.50	107.50	0	1,727	0.00%
2020/08/20	7	110.29	7	105.93	106.00	0	1,726	0.00%
2020/08/19	1	118.00	0	0.00	115.00	1	1,730	0.06%
2020/08/18	0	0.00	2	120.00	119.00	-2	1,733	-0.12%
2020/08/13	4	122.25	5	122.80	120.00	-1	1,745	-0.06%
2020/08/06	1	127.50	1	128.50	128.50	0	1,785	0.00%
2020/08/05	1	129.00	4	128.00	127.00	-3	1,806	-0.17%
2020/08/04	6	126.17	2	126.00	126.00	4	1,829	0.22%
2020/08/03	5	127.20	4	126.50	126.50	1	1,879	0.05%
2020/07/31	1	128.50	1	130.00	130.00	0	1,940	0.00%
2020/07/30	8	128.50	4	130.00	130.00	4	2,044	0.20%
2020/07/28	3	133.83	0	0.00	128.50	3	2,255	0.13%
2020/07/27	3	130.48	3	127.50	127.50	0	2,324	0.00%
2020/07/22	2	134.00	0	0.00	133.50	2	2,340	0.09%
2020/07/21	2	135.00	3	135.33	135.00	-1	2,352	-0.04%
2020/07/20	0	0.00	1	126.50	129.00	-1	2,353	-0.04%
2020/07/17	1	129.00	0	0.00	128.50	1	2,375	0.04%
2020/07/16	1	135.00	0	0.00	133.00	1	2,487	0.04%
2020/07/14	0	0.00	2	134.00	133.50	-2	2,566	-0.08%
2020/07/13	2	136.25	6	135.25	135.50	-4	2,554	-0.16%
2020/07/10	0	0.00	7	134.00	134.00	-7	2,552	-0.27%
2020/07/09	0	0.00	3	134.83	135.00	-3	2,537	-0.12%
2020/07/08	2	133.50	1	135.50	134.50	1	2,519	0.04%
2020/07/07	5	136.70	5	135.50	136.00	0	2,494	0.00%
2020/07/06	5	136.00	4	135.38	136.00	1	2,475	0.04%
2020/07/03	2	133.25	3	132.83	133.00	-1	2,472	-0.04%
2020/07/02	2.5	134.60	1	135.00	135.00	1.5	2,468	0.06%
2020/07/01	3	135.83	6	135.67	135.50	-3	2,453	-0.12%
2020/06/30	10	136.05	4	135.38	137.00	6	2,435	0.25%
2020/06/29	2	130.00	4	130.50	131.00	-2	2,364	-0.08%
2020/06/24	9	130.00	3	132.00	129.00	6	2,307	0.26%
2020/06/23	8.1	130.63	7	130.36	130.50	1.1	2,263	0.05%
2020/06/22	3	130.17	0	131.50	130.00	3	2,204	0.13%
2020/06/19	3	135.50	2	134.00	132.00	1	2,191	0.05%
2020/06/18	2	133.04	0	0.00	135.00	2	2,127	0.10%
2020/06/17	1	137.00	1	137.00	137.00	0	2,101	0.00%
2020/06/16	5	141.60	0	0.00	140.50	5	2,115	0.24%
2020/06/11	1	148.00	3	148.83	149.50	-2	2,359	-0.08%
2020/06/10	2	146.25	2	145.50	146.50	0	2,378	0.00%
2020/06/09	2	149.97	4	148.00	147.50	-2	2,475	-0.08%
2020/06/08	3	150.17	3	151.83	152.00	0	2,564	0.00%
2020/06/05	2	151.25	1	150.00	150.00	1	2,588	0.04%
2020/06/04	4	154.50	0	0.00	152.00	4	2,662	0.15%
2020/06/03	0.1	154.00	0	0.00	155.00	0.1	2,698	0.00%
2020/06/02	3	156.00	3	157.00	154.00	0	2,716	0.00%
2020/06/01	0	0.00	3	155.50	155.00	-3	2,772	-0.11%
2020/05/29	1	149.00	0	0.00	158.00	1	2,791	0.04%
2020/05/28	4	150.38	0	0.00	150.50	4	2,819	0.14%
2020/05/27	1	154.50	0	0.00	151.00	1	2,862	0.03%
2020/05/26	5	157.00	11	156.86	157.00	-6	2,889	-0.21%
2020/05/25	3	149.33	0	0.00	148.50	3	2,932	0.10%
2020/05/22	1	155.00	1	151.00	151.00	0	2,987	0.00%
2020/05/21	1	153.00	0	0.00	153.00	1	3,025	0.03%
2020/05/20	1	153.50	1	153.50	153.50	0	3,059	0.00%
2020/05/19	2	153.75	1	150.50	150.50	1	3,163	0.03%
2020/05/18	1	149.50	2	152.25	151.50	-1	3,354	-0.03%
2020/05/15	1	152.50	0	0.00	152.00	1	3,476	0.03%
2020/05/13	1	157.00	2	157.75	160.00	-1	3,585	-0.03%
2020/05/12	5	156.00	5	155.50	155.50	0	3,566	0.00%
2020/05/11	7	158.93	5	157.00	155.50	2	3,545	0.06%
2020/05/08	2	162.22	1	164.00	161.50	1	3,509	0.03%
2020/05/07	14	163.29	15	163.93	161.50	-1	3,461	-0.03%
2020/05/06	9	159.72	11	160.86	158.00	-2	3,397	-0.06%
2020/05/05	10	157.80	9	159.61	154.00	1	3,306	0.03%
2020/05/04	47	154.86	51	153.39	154.00	-4	3,212	-0.12%
2020/04/30	24	146.04	24	147.31	148.50	0	3,093	0.00%
2020/04/28	1	138.00	0	0.00	137.50	1	2,987	0.03%
2020/04/23	0	0.00	1	139.00	139.00	-1	2,955	-0.03%
2020/04/22	1	137.50	2	136.50	139.00	-1	2,934	-0.03%
2020/04/21	9	144.44	7	140.64	134.50	2	2,926	0.07%
2020/04/20	5	141.50	5	143.20	144.50	0	2,812	0.00%
2020/04/17	1	132.50	0	0.00	131.50	1	2,738	0.04%
2020/04/15	4	133.50	2	132.50	134.00	2	2,709	0.07%
2020/04/09	0	0.00	10	135.75	131.00	-10	2,690	-0.37%
2020/04/08	12	135.79	5	134.80	136.00	7	2,680	0.26%
2020/04/07	6	131.42	7	130.71	132.50	-1	2,656	-0.04%
2020/04/06	7	126.36	1	126.50	126.50	6	2,639	0.23%
2020/03/31	0	0.00	4	128.50	129.50	-4	2,628	-0.15%
2020/03/30	4	127.88	1	128.50	129.00	3	2,644	0.11%
2020/03/27	8	131.63	8	132.00	127.00	0	2,627	0.00%
2020/03/26	0	0.00	3	133.00	131.50	-3	2,599	-0.12%
2020/03/25	12	135.67	10	136.10	132.00	2	2,572	0.08%
2020/03/24	1	135.00	0	0.00	135.00	1	2,507	0.04%
2020/03/23	6	137.75	6	136.75	135.00	0	2,486	0.00%
2020/03/20	11	137.27	11	135.41	138.00	0	2,463	0.00%
2020/03/19	2	133.75	4	126.13	126.00	-2	2,428	-0.08%
2020/03/18	3	144.83	3	143.33	133.50	0	2,322	0.00%
2020/03/17	14	144.93	13	143.04	143.00	1	2,229	0.04%
2020/03/16	0	0.00	2	139.00	134.00	-2	2,134	-0.09%
2020/03/13	32	138.00	32	138.55	139.00	0	2,085	0.00%
2020/03/12	25	143.16	28	139.80	146.00	-3	1,968	-0.15%
2020/03/11	13	143.42	7	141.79	141.00	6	1,856	0.32%
2020/03/10	47	144.85	54	144.98	150.50	-7	1,808	-0.39%
2020/03/09	8	140.31	3	140.50	140.00	5	1,733	0.29%
2020/03/06	15	143.50	16	142.47	142.00	-1	1,687	-0.06%
2020/03/05	17	143.50	16	144.22	146.00	1	1,665	0.06%
2020/03/04	4	140.63	10	140.40	142.00	-6	1,597	-0.38%
2020/03/03	31	142.47	31	142.06	138.00	0	1,566	0.00%
2020/03/02	50.1	141.38	47	142.00	142.00	3.1	1,528	0.20%
2020/02/27	5	138.40	2	142.00	140.00	3	1,479	0.20%
2020/02/26	4	142.13	3	144.50	139.50	1	1,431	0.07%
2020/02/25	1	139.50	7	138.08	140.50	-6	1,353	-0.44%
2020/02/24	1	143.50	25	143.76	143.50	-24	1,294	-1.85%
2020/02/21	45	147.16	19	146.63	147.00	26	1,247	2.08%
2020/02/20	16	144.13	18	144.83	148.00	-2	1,205	-0.16%
2020/02/19	39	138.44	41	139.78	144.00	-2	1,088	-0.18%
2020/02/18	4	133.50	4	132.00	131.00	0	885	0.00%
2020/02/17	15	130.50	17	130.50	130.50	-2	748	-0.27%
2020/02/14	0	0.00	1	117.00	119.00	-1	628	-0.16%
2020/02/13	1	116.00	2	114.50	114.50	-1	607	-0.16%
2020/02/12	2	116.25	0	0.00	116.00	2	609	0.33%
2020/02/10	0	0.00	1	115.50	115.50	-1	619	-0.16%
2020/02/07	5	112.50	0	0.00	113.00	5	626	0.80%
2020/02/04	0	0.00	2	111.50	111.50	-2	640	-0.31%
2020/01/30	1	108.00	0	0.00	108.00	1	651	0.15%
2020/01/20	0	0.00	1	114.00	112.50	-1	637	-0.16%
2020/01/17	0	0.00	2	113.50	113.50	-2	674	-0.30%
2020/01/15	1	109.00	0	0.00	112.00	1	695	0.14%
2020/01/14	1	111.00	0	0.00	111.00	1	695	0.14%
2020/01/13	1	112.50	0	0.00	112.50	1	717	0.14%
2020/01/06	1	114.50	0	0.00	113.00	1	916	0.11%
2020/01/03	3	119.33	3	119.17	116.50	0	924	0.00%
2020/01/02	1	118.00	0	0.00	119.00	1	919	0.11%
2019/12/26	0	0.00	5	119.10	119.00	-5	923	-0.54%
2019/12/25	1	120.00	1	120.00	119.00	0	922	0.00%
2019/12/23	0	0.00	1	115.50	117.50	-1	889	-0.11%
2019/12/18	3	117.50	3	117.67	115.00	0	875	0.00%
2019/12/17	3	114.50	0	0.00	115.00	3	854	0.35%
2019/12/06	1	113.50	0	0.00	112.50	1	848	0.12%
2019/12/05	1	113.00	0	0.00	114.50	1	845	0.12%
2019/12/04	2	110.00	2	110.50	111.00	0	836	0.00%
2019/11/19	0	0.00	1	111.50	111.50	-1	845	-0.12%
2019/11/07	0	0.00	1	117.50	117.00	-1	868	-0.12%
2019/11/05	2	119.75	1	120.50	122.00	1	892	0.11%
2019/11/04	0	0.00	0.5	116.00	116.00	-0.5	865	-0.06%
2019/10/31	0	0.00	1	117.00	116.50	-1	861	-0.12%
2019/10/24	1	119.00	1	119.50	120.00	0	812	0.00%
2019/10/23	2	117.50	0	0.00	118.00	2	825	0.24%
2019/10/22	1	120.50	1	118.00	118.00	0	838	0.00%
2019/10/21	1	121.00	1	120.00	121.00	0	822	0.00%
2019/10/18	3	118.67	3	120.50	119.00	0	789	0.00%
2019/10/17	0	0.00	1	114.50	114.50	-1	686	-0.15%
2019/10/14	13	113.12	16	112.94	111.00	-3	656	-0.46%
2019/10/04	0	0.00	1	105.00	104.00	-1	639	-0.16%
2019/10/01	0	0.00	1	101.50	102.50	-1	664	-0.15%
2019/09/24	0	0.00	1	104.00	104.50	-1	717	-0.14%
2019/09/19	1	103.50	2	103.49	104.00	-1	769	-0.13%
2019/09/11	1	101.50	0	0.00	102.00	1	1,068	0.09%
2019/09/04	1	105.00	0	0.00	105.50	1	1,106	0.09%
2019/08/30	0	0.00	1	105.00	102.50	-1	1,117	-0.09%
2019/08/29	1	102.50	0	0.00	101.50	1	1,118	0.09%
2019/08/19	3	107.00	1	107.00	105.00	2	1,207	0.17%
2019/08/15	0	0.00	3	103.83	103.00	-3	1,206	-0.25%
2019/08/14	2	103.50	2	104.50	106.00	0	1,210	0.00%
2019/08/07	21	101.12	21	102.88	102.00	0	1,199	0.00%
2019/08/06	1	107.00	0	0.00	106.50	1	1,175	0.09%
2019/08/05	1	109.50	1	108.50	108.00	0	1,180	0.00%
2019/08/02	1	108.50	1	109.00	108.50	0	1,187	0.00%
2019/07/30	0	0.00	1	109.50	110.50	-1	1,215	-0.08%
2019/07/26	2	115.50	1	115.00	115.00	1	1,211	0.08%
2019/07/24	3	113.33	4	113.13	113.50	-1	1,199	-0.08%
2019/07/22	1	108.50	0	0.00	109.00	1	1,191	0.08%
2019/07/19	0	0.00	1	108.00	108.00	-1	1,206	-0.08%
2019/07/16	1	112.50	0	0.00	112.00	1	1,282	0.08%
2019/07/12	0	0.00	1.5	107.84	107.50	-1.5	1,325	-0.11%
2019/07/10	3	111.67	0	0.00	111.00	3	1,322	0.23%
2019/07/05	1	123.00	1	123.00	123.00	0	1,308	0.00%
2019/07/04	2	122.00	2	122.00	122.50	0	1,317	0.00%
2019/07/01	2	124.00	2	123.50	124.00	0	1,351	0.00%
2019/06/27	1	123.00	0	0.00	121.50	1	1,375	0.07%
2019/06/26	2	122.25	3	123.17	123.50	-1	1,365	-0.07%
2019/06/25	3	124.17	1	121.50	126.00	2	1,345	0.15%
2019/06/24	0	0.00	1	122.00	126.00	-1	1,281	-0.08%
2019/06/21	1	121.50	1	122.00	125.00	0	1,231	0.00%
2019/06/20	0	0.00	1	119.50	120.50	-1	1,171	-0.09%
2019/06/19	0	0.00	0.5	115.00	115.50	-0.5	1,136	-0.04%
2019/06/17	0	0.00	1	109.00	108.50	-1	1,184	-0.08%
2019/06/14	1	105.50	0	0.00	105.50	1	1,183	0.08%
2019/06/13	0	0.00	1	105.00	105.00	-1	1,191	-0.08%
2019/06/12	3	105.00	1	105.50	105.00	2	1,199	0.17%
2019/06/04	1	102.50	0	0.00	103.00	1	1,245	0.08%
2019/05/30	2	99.40	2	99.70	99.70	0	1,312	0.00%
2019/05/29	0	0.00	3	98.77	98.30	-3	1,313	-0.23%
2019/05/28	2	103.25	1	103.00	102.00	1	1,307	0.08%
2019/05/23	1	101.50	1	101.00	101.00	0	1,446	0.00%
2019/05/16	1	103.00	0	0.00	103.50	1	1,514	0.07%
2019/05/15	0	0.00	1	106.50	107.00	-1	1,550	-0.06%
2019/05/14	1	101.00	0	0.00	106.00	1	1,619	0.06%
2019/05/13	15	107.23	15	106.00	105.50	0	1,656	0.00%
2019/05/10	4	110.38	4	110.00	109.00	0	1,666	0.00%
2019/05/09	1	110.00	0	0.00	110.00	1	1,670	0.06%
2019/05/08	0	0.00	1	113.50	113.50	-1	1,682	-0.06%
2019/05/07	10	114.00	0	0.00	113.50	10	1,715	0.58%
2019/05/06	0	0.00	10	115.50	115.50	-10	1,774	-0.56%
2019/04/29	0	0.00	1	118.50	118.50	-1	1,845	-0.05%
2019/04/26	0	0.00	2	122.50	123.00	-2	1,860	-0.11%
2019/04/25	2	123.50	3	122.33	123.50	-1	1,862	-0.05%
2019/04/24	2	125.25	2	125.75	121.50	0	1,866	0.00%
2019/04/22	6	121.92	10	122.05	122.00	-4	1,841	-0.22%
2019/04/18	3	124.17	2	121.75	118.50	1	1,859	0.05%
2019/04/17	1	122.50	1	122.49	122.50	0	1,828	0.00%
2019/04/16	1	121.50	1	120.50	122.50	0	1,821	0.00%
2019/04/15	0	0.00	2	120.50	120.50	-2	1,826	-0.11%
2019/04/11	0	0.00	1	121.00	119.00	-1	1,837	-0.05%
2019/04/10	1	123.50	1	122.00	123.50	0	1,823	0.00%
2019/04/09	12	122.83	11	122.77	122.50	1	1,827	0.05%
2019/04/02	0	0.00	1	118.50	119.00	-1	1,844	-0.05%
2019/04/01	1	119.00	1	120.00	117.00	0	1,881	0.00%
2019/03/28	0	0.00	1	116.50	115.50	-1	1,891	-0.05%
2019/03/26	2	115.00	0	0.00	115.00	2	1,978	0.10%
2019/03/22	1	116.00	0	0.00	116.50	1	1,992	0.05%
2019/03/21	0	0.00	1	118.00	116.50	-1	2,003	-0.05%
2019/03/20	4	117.00	6	116.92	118.00	-2	2,013	-0.10%
2019/03/18	2	112.00	0	0.00	110.50	2	2,006	0.10%
2019/03/15	0	0.00	2	112.25	112.00	-2	2,045	-0.10%
2019/03/14	0	0.00	1	111.00	110.00	-1	2,082	-0.05%
2019/03/13	1	111.50	0	0.00	111.50	1	2,132	0.05%
2019/03/12	1	113.50	2	113.75	111.50	-1	2,168	-0.05%
2019/03/11	1	111.50	1	112.50	112.00	0	2,194	0.00%
2019/03/08	3	109.17	0	0.00	110.50	3	2,274	0.13%
2019/03/07	2	111.00	1	112.00	110.00	1	2,342	0.04%
2019/03/06	3	114.83	4	114.13	113.00	-1	2,430	-0.04%
2019/03/05	4	116.75	2	117.25	116.00	2	2,512	0.08%
2019/02/26	4	124.75	5.5	122.86	121.50	-1.5	2,540	-0.06%
2019/02/25	1	122.50	2	122.25	122.00	-1	2,547	-0.04%
2019/02/22	5	128.90	0	0.00	127.00	5	2,592	0.19%
2019/02/21	2	124.00	2	124.50	126.00	0	2,580	0.00%
2019/02/20	1	126.50	2	127.25	125.00	-1	2,604	-0.04%
2019/02/19	3	123.67	3	124.33	126.00	0	2,637	0.00%
2019/02/18	2	127.25	2	126.50	125.50	0	2,640	0.00%
2019/02/14	3	128.33	4	128.00	128.00	-1	2,701	-0.04%
2019/02/13	8	129.38	7	130.07	132.00	1	2,692	0.04%
2019/02/12	7	124.79	7	125.50	125.00	0	2,668	0.00%
2019/02/11	2	123.00	4	122.75	120.50	-2	2,746	-0.07%
2019/01/30	1	122.00	1	123.00	122.00	0	2,828	0.00%
2019/01/28	4	125.13	3	126.00	123.00	1	2,907	0.03%
2019/01/25	78	123.40	80	123.31	124.00	-2	3,007	-0.07%
2019/01/24	11	119.95	11	118.68	118.00	0	3,048	0.00%
2019/01/23	1	116.50	1	117.50	118.00	0	3,066	0.00%
2019/01/22	1	119.00	5	118.40	117.50	-4	3,101	-0.13%
2019/01/21	16	117.09	13	117.81	119.50	3	3,153	0.10%
2019/01/18	6	110.92	7	111.93	114.50	-1	3,148	-0.03%
2019/01/17	3	115.00	2	115.25	113.00	1	3,166	0.03%
2019/01/15	2	114.50	2	114.25	115.50	0	3,232	0.00%
2019/01/14	11	112.64	11	112.91	113.00	0	3,243	0.00%
2019/01/11	10	117.80	10	117.50	116.00	0	3,252	0.00%
2019/01/10	10	120.50	9	119.94	117.00	1	3,276	0.03%
2019/01/09	2	117.50	3	117.67	118.00	-1	3,283	-0.03%
2019/01/08	2	115.50	2	115.00	115.00	0	3,320	0.00%
2019/01/07	8	115.69	8	115.75	115.00	0	3,341	0.00%
2019/01/04	10	109.90	9	110.33	113.00	1	3,375	0.03%
2019/01/03	20	112.83	21	113.00	113.00	-1	3,405	-0.03%
2019/01/02	6	117.17	5	117.80	116.50	1	3,479	0.03%
2018/12/28	0	0.00	3	116.33	118.00	-3	3,554	-0.08%
2018/12/27	5	118.50	3	119.17	117.50	2	3,591	0.06%
2018/12/26	1	116.50	1	116.50	112.00	0	3,594	0.00%
2018/12/25	15	111.40	15	111.33	115.00	0	3,613	0.00%
2018/12/24	23	119.15	27	118.67	118.00	-4	3,593	-0.11%
2018/12/22	2	123.50	1	122.50	124.00	1	3,569	0.03%
2018/12/21	28	120.48	21	119.36	126.00	7	3,639	0.19%
2018/12/20	10	123.65	10	123.25	122.00	0	3,621	0.00%
2018/12/19	4	132.13	5	131.90	130.00	-1	3,628	-0.03%
2018/12/18	0	0.00	1	133.50	133.00	-1	3,598	-0.03%
2018/12/17	1	134.50	1	135.00	134.50	0	3,770	0.00%
2018/12/14	3	137.00	3	135.17	135.00	0	3,997	0.00%
2018/12/13	25	139.08	24	139.10	139.00	1	4,105	0.02%
2018/12/12	2	140.50	2	141.00	140.50	0	4,263	0.00%
2018/12/11	7	134.21	6	134.50	133.50	1	4,294	0.02%
2018/12/10	22	132.50	22	133.59	133.00	0	4,302	0.00%
2018/12/07	5	136.80	8	137.81	139.00	-3	4,307	-0.07%
2018/12/06	45	132.27	44	131.97	130.50	1	4,400	0.02%
2018/12/05	31	140.87	30	141.33	139.50	1	4,404	0.02%
2018/12/04	3.5	146.14	3	146.50	146.50	0.5	4,487	0.01%
2018/12/03	10	149.80	10	150.45	150.00	0	4,524	0.00%
2018/11/30	14	142.54	13	142.62	142.50	1	4,539	0.02%
2018/11/29	12	139.75	16	139.69	140.00	-4	4,561	-0.09%
2018/11/28	7	131.57	4	132.75	132.00	3	4,594	0.07%
2018/11/27	15	124.90	17	126.32	128.00	-2	4,522	-0.04%
2018/11/26	13	122.54	158	121.15	123.00	-145	4,566	-3.18%	大賣/鉅額交易
2018/11/23	3	121.33	2	121.00	120.50	1	4,728	0.02%
2018/11/22	7	125.36	6	123.50	121.50	1	4,911	0.02%
2018/11/21	14	124.07	16	125.69	125.50	-2	4,960	-0.04%
2018/11/20	12	118.33	14	119.14	121.00	-2	4,931	-0.04%
2018/11/19	7	116.29	6	117.42	119.00	1	4,933	0.02%
2018/11/16	14	116.79	15	117.00	116.00	-1	5,029	-0.02%
2018/11/15	5	114.60	4	115.38	116.50	1	5,075	0.02%
2018/11/14	6	115.67	6	116.00	114.50	0	5,099	0.00%
2018/11/13	2	113.25	2	113.00	117.00	0	5,110	0.00%
2018/11/12	9	114.17	7	114.93	116.50	2	5,143	0.04%
2018/11/09	7	113.43	26	112.31	115.00	-19	5,172	-0.37%
2018/11/08	31	115.34	12	117.67	114.00	19	5,209	0.36%
2018/11/07	60	118.99	64	118.70	119.50	-4	5,139	-0.08%
2018/11/06	27	110.26	26	111.21	109.50	1	5,093	0.02%
2018/11/05	19	114.82	20	114.98	117.00	-1	5,093	-0.02%
2018/11/02	15	114.60	16	115.00	112.00	-1	5,059	-0.02%
2018/11/01	26	111.56	25	111.50	113.50	1	4,960	0.02%
2018/10/31	1	102.00	3	104.50	105.50	-2	4,869	-0.04%
2018/10/30	6	95.35	4	95.60	96.20	2	4,887	0.04%
2018/10/29	19	98.74	18	98.97	97.20	1	4,966	0.02%
2018/10/26	3	93.97	8	92.96	92.10	-5	4,932	-0.10%
2018/10/25	50	98.71	50	98.69	95.00	0	4,962	0.00%
2018/10/24	45	106.54	25	105.62	105.50	20	4,985	0.40%
2018/10/23	29	110.76	47	110.64	109.00	-18	4,991	-0.36%
2018/10/22	1	114.50	0	0.00	118.00	1	5,020	0.02%
2018/10/19	1	114.50	1	112.50	114.50	0	5,166	0.00%
2018/10/18	1	123.00	3	121.00	118.00	-2	5,300	-0.04%
2018/10/17	4	125.00	2	121.00	121.00	2	5,319	0.04%
2018/10/16	48	122.02	48	122.71	121.00	0	5,339	0.00%
2018/10/15	1	117.50	1	118.00	118.00	0	5,354	0.00%
2018/10/12	5	117.00	5	117.00	117.00	0	5,480	0.00%
2018/10/11	6	113.25	8	114.69	112.50	-2	5,553	-0.04%
2018/10/08	17	125.68	1	117.50	118.00	16	5,600	0.29%
2018/10/05	0.5	130.00	5	139.10	130.00	-4.5	5,592	-0.08%
2018/10/04	1	142.00	1	143.50	143.50	0	5,610	0.00%
2018/10/03	25	147.76	25	147.30	139.00	0	5,632	0.00%
2018/10/02	1	150.00	1	150.50	148.50	0	5,632	0.00%
2018/10/01	25	147.70	25	147.92	151.00	0	5,681	0.00%
2018/09/28	22	150.59	21	150.69	150.00	1	5,755	0.02%
2018/09/27	44	156.83	14	160.43	152.00	30	5,850	0.51%
2018/09/26	163	166.37	71	167.15	163.00	92	5,841	1.58%	大買/
2018/09/25	10	163.00	0	0.00	163.00	10	5,820	0.17%
2018/09/12	5	83.02	5	81.14	79.30	0	5,881	0.00%
2018/09/11	8	86.25	8	86.23	85.40	0	5,808	0.00%
2018/09/10	1	90.20	3	90.50	89.60	-2	5,642	-0.04%
2018/09/07	17	103.58	20	103.36	99.50	-3	5,558	-0.05%
2018/09/06	5	108.40	2	108.25	108.50	3	5,410	0.06%
2018/09/05	2	107.25	1	105.50	105.50	1	5,398	0.02%
2018/09/04	2	106.00	3	106.33	107.50	-1	5,477	-0.02%
2018/09/03	66	106.38	59	106.45	104.50	7	5,508	0.13%
2018/08/31	5	109.60	12	109.00	110.00	-7	5,439	-0.13%
2018/08/30	12	113.13	12	113.25	111.00	0	5,435	0.00%
2018/08/29	1	110.50	1	109.00	110.50	0	5,400	0.00%
2018/08/28	6	109.92	0	0.00	109.00	6	5,469	0.11%
2018/08/27	13	111.88	14	112.89	113.00	-1	5,437	-0.02%
2018/08/24	53	106.92	51	107.47	107.50	2	5,506	0.04%
2018/08/23	1	111.00	0	0.00	110.50	1	5,728	0.02%
2018/08/22	7	110.43	4	112.00	113.50	3	5,988	0.05%
2018/08/21	17	110.50	14	111.86	112.50	3	6,261	0.05%
2018/08/20	87	108.52	84	108.61	109.50	3	6,248	0.05%
2018/08/17	8	121.31	5	120.70	118.00	3	6,190	0.05%
2018/08/16	12	118.63	11	117.91	123.00	1	6,289	0.02%
2018/08/14	2	115.50	152	122.47	121.00	-150	6,587	-2.28%	大賣/鉅額交易
2018/08/13	9	119.11	17	119.68	121.00	-8	6,624	-0.12%
2018/08/10	3	132.50	0	0.00	130.00	3	6,714	0.04%
2018/08/09	6	131.83	4	130.50	132.00	2	7,007	0.03%
2018/08/08	3	135.50	1	134.50	134.00	2	7,354	0.03%
2018/08/07	2	138.25	5	138.50	138.00	-3	7,725	-0.04%
2018/08/06	40	132.53	2	133.25	133.00	38	7,937	0.48%
2018/08/03	126	137.19	3	139.50	138.50	123	8,077	1.52%	大買/鉅額交易
2018/08/02	5	140.30	7	139.93	139.00	-2	8,111	-0.02%
2018/08/01	4	147.13	4	146.25	146.00	0	8,123	0.00%
2018/07/31	1	147.00	2	145.75	148.00	-1	8,167	-0.01%
2018/07/30	5	146.40	2	145.00	146.00	3	8,164	0.04%
2018/07/27	0	0.00	3	148.67	152.00	-3	8,160	-0.04%
2018/07/25	27	152.63	26	152.73	150.50	1	8,191	0.01%
2018/07/24	0	0.00	3	142.33	147.00	-3	8,093	-0.04%
2018/07/23	8	141.00	11	138.95	141.00	-3	8,084	-0.04%
2018/07/20	5	150.10	3	153.50	147.50	2	8,061	0.02%
2018/07/19	2	149.50	1	149.00	149.00	1	8,046	0.01%
2018/07/18	3	149.17	4	148.75	148.00	-1	8,115	-0.01%
2018/07/17	11	156.73	11	155.41	150.50	0	8,119	0.00%
2018/07/16	36	149.88	40	150.18	154.50	-4	8,009	-0.05%
2018/07/13	103	147.03	103	146.10	144.50	0	7,954	0.00%	大買/大賣/
2018/07/12	40	147.21	37	147.34	144.50	3	7,955	0.04%
2018/07/11	4	144.38	4	146.75	144.00	0	7,990	0.00%
2018/07/10	3	147.00	11	146.55	146.50	-8	8,057	-0.10%
2018/07/09	5	139.90	3	140.67	137.50	2	8,090	0.02%
2018/07/06	11	134.55	18	133.97	136.00	-7	8,131	-0.09%
2018/07/05	17	126.15	16	127.06	124.00	1	8,061	0.01%
2018/07/04	9	130.28	10	130.75	130.50	-1	8,035	-0.01%
2018/07/03	6	132.67	3	135.33	131.00	3	7,993	0.04%
2018/07/02	1	137.00	0	0.00	135.50	1	7,976	0.01%
2018/06/29	0	0.00	2	143.00	143.50	-2	7,958	-0.03%
2018/06/28	4	141.50	5	144.90	141.00	-1	8,027	-0.01%
2018/06/27	6	145.42	0	0.00	141.50	6	8,014	0.07%
2018/06/26	0	0.00	3	147.00	148.00	-3	7,963	-0.04%
2018/06/25	1	138.00	0	0.00	139.50	1	7,839	0.01%
2018/06/22	1	137.50	1	139.50	137.50	0	7,868	0.00%
2018/06/21	2	141.75	1	142.00	142.50	1	7,888	0.01%
2018/06/20	7	134.36	4	134.75	138.00	3	7,885	0.04%
2018/06/19	55	143.84	52	144.90	141.00	3	7,857	0.04%
2018/06/15	4	149.75	7	149.93	149.50	-3	7,863	-0.04%
2018/06/14	39	149.74	38	150.11	151.00	1	7,852	0.01%
2018/06/13	12	152.54	13	151.69	152.00	-1	7,893	-0.01%
2018/06/12	14	159.25	9	159.72	157.50	5	7,919	0.06%
2018/06/11	10	156.60	7	156.21	156.50	3	7,844	0.04%
2018/06/08	3	151.83	5	152.80	152.00	-2	7,821	-0.03%
2018/06/07	7	156.64	10	156.55	155.00	-3	7,821	-0.04%
2018/06/06	4	158.63	2	158.25	157.50	2	7,924	0.03%
2018/06/05	30	153.53	27	153.56	155.50	3	7,934	0.04%
2018/06/04	6	160.92	2	165.25	161.00	4	7,846	0.05%
2018/06/01	18	161.97	8	161.81	163.00	10	7,920	0.13%
2018/05/31	137	176.19	125	176.38	167.00	12	7,840	0.15%	大買/大賣/
2018/05/30	122	168.65	135	168.70	166.00	-13	7,513	-0.17%	大買/大賣/
2018/05/29	109	166.48	104	166.81	170.50	5	7,233	0.07%	大買/大賣/
2018/05/28	17	155.15	7	156.57	156.00	10	6,888	0.15%
2018/05/25	46	155.01	41	155.95	152.50	5	6,767	0.07%
2018/05/24	5	154.90	5	153.50	152.50	0	6,717	0.00%
2018/05/23	26	153.94	21	153.48	155.50	5	6,582	0.08%
2018/05/22	8	150.88	7	150.57	147.00	1	6,423	0.02%
2018/05/21	5	156.40	1	156.50	155.50	4	6,377	0.06%
2018/05/18	12	155.71	17	155.50	161.00	-5	6,286	-0.08%
2018/05/17	58	161.33	51	160.57	156.00	7	6,256	0.11%
2018/05/16	129	165.78	127	165.40	164.00	2	6,031	0.03%	大買/大賣/
2018/05/15	128	164.96	148	164.52	155.00	-20	5,701	-0.35%	大買/大賣/
2018/05/14	63	154.36	64	155.02	158.50	-1	5,362	-0.02%
2018/05/11	32	143.28	19	141.03	144.50	13	5,158	0.25%
2018/05/10	1	129.00	4	129.50	131.50	-3	5,014	-0.06%
2018/05/09	2	127.00	5	126.40	126.00	-3	4,998	-0.06%
2018/05/08	10	125.40	16	125.06	124.50	-6	5,017	-0.12%
2018/05/04	2	118.25	1	117.00	116.50	1	5,091	0.02%
2018/05/03	4	123.63	3	123.67	120.50	1	5,178	0.02%
2018/05/02	8	119.88	5	120.00	121.00	3	5,214	0.06%
2018/04/30	0	0.00	1	115.00	117.50	-1	5,271	-0.02%
2018/04/27	1	113.50	0	0.00	115.00	1	5,480	0.02%
2018/04/26	1	115.00	3	116.17	111.50	-2	5,617	-0.04%
2018/04/25	3	113.83	1	110.00	115.50	2	5,837	0.03%
2018/04/24	40	114.40	38	114.95	114.00	2	5,980	0.03%
2018/04/23	0	0.00	1	127.50	126.00	-1	5,890	-0.02%
2018/04/20	3	126.00	1	130.00	125.50	2	5,891	0.03%
2018/04/19	55	130.65	56	130.72	126.50	-1	5,958	-0.02%
2018/04/18	1	125.00	0	0.00	125.50	1	5,907	0.02%
2018/04/17	5	125.00	2	127.00	124.50	3	5,931	0.05%
2018/04/16	5	126.10	7	126.07	124.50	-2	6,015	-0.03%
2018/04/13	2	117.50	12	120.13	124.00	-10	5,975	-0.17%
2018/04/12	8	110.25	10	113.50	113.00	-2	6,025	-0.03%
2018/04/11	8	120.00	1	119.00	115.50	7	6,084	0.12%
2018/04/10	2	117.50	135	118.06	117.50	-133	6,128	-2.17%	大賣/鉅額交易
2018/04/09	0	0.00	2	117.50	117.50	-2	6,229	-0.03%
2018/04/03	20	119.98	5	119.20	119.50	15	6,239	0.24%
2018/04/02	1	117.50	0	0.00	119.50	1	6,260	0.02%
2018/03/31	4	118.13	1	117.50	117.50	3	6,309	0.05%
2018/03/30	127	124.92	0	0.00	123.00	127	6,256	2.03%	大買/鉅額交易
2018/03/28	3	125.33	1	125.00	123.00	2	6,257	0.03%
2018/03/27	2	128.75	1	129.50	128.00	1	6,241	0.02%
2018/03/26	3	124.83	2	127.75	130.50	1	6,241	0.02%
2018/03/23	3	124.17	2	124.25	124.50	1	6,196	0.02%
2018/03/22	5	132.50	9	133.50	129.00	-4	6,156	-0.06%
2018/03/21	7	136.29	0	0.00	134.50	7	6,083	0.12%
2018/03/20	1	138.00	4	138.00	138.50	-3	6,032	-0.05%
2018/03/19	3	139.50	4	141.63	138.00	-1	6,034	-0.02%
2018/03/16	5	139.10	2	138.75	137.50	3	5,970	0.05%
2018/03/15	1	137.00	1	137.00	137.00	0	5,882	0.00%
2018/03/14	1	137.00	2	138.00	137.00	-1	5,880	-0.02%
2018/03/12	41	142.90	37	143.64	141.00	4	5,843	0.07%
2018/03/09	32	138.72	33	139.33	138.00	-1	5,710	-0.02%
2018/03/07	14	136.93	3	136.50	134.50	11	5,707	0.19%
2018/03/06	3	136.67	3	135.83	135.00	0	5,610	0.00%
2018/03/05	1	130.50	1	131.50	130.00	0	5,559	0.00%
2018/03/01	1	129.00	0	0.00	130.00	1	5,576	0.02%
2018/02/27	4	133.38	0	0.00	130.50	4	5,616	0.07%
2018/02/26	2	138.00	3	135.33	133.00	-1	5,624	-0.02%
2018/02/23	2	137.00	1	134.00	132.50	1	5,562	0.02%
2018/02/22	2	137.25	1	136.50	134.00	1	5,607	0.02%
2018/02/21	24	135.56	24.5	137.02	135.50	-0.5	5,702	-0.01%
2018/02/12	23	129.83	21	128.98	126.00	2	5,640	0.04%
2018/02/09	17	125.53	18	124.81	127.00	-1	5,605	-0.02%
2018/02/08	13	127.96	14	128.54	123.00	-1	5,521	-0.02%
2018/02/07	1	122.00	251	121.88	127.00	-250	5,487	-4.56%	大賣/鉅額交易
2018/02/06	5	118.30	0	0.00	115.50	5	5,576	0.09%
2018/02/05	2	123.50	1	128.00	128.00	1	5,612	0.02%
2018/02/02	247	131.61	0.5	133.00	132.00	246.5	5,617	4.39%	大買/鉅額交易
2018/02/01	3	136.00	2	132.50	131.00	1	5,568	0.02%
2018/01/31	1	133.00	9	128.56	132.00	-8	5,521	-0.14%
2018/01/30	2	131.00	233	133.00	132.00	-231	5,482	-4.21%	大賣/鉅額交易
2018/01/29	2	131.25	0	0.00	130.00	2	5,404	0.04%
2018/01/26	234	127.47	6	129.67	127.00	228	5,374	4.24%	大買/鉅額交易
2018/01/25	4	138.63	4	135.50	134.00	0	5,288	0.00%
2018/01/24	10	143.25	8	143.88	140.50	2	5,230	0.04%
2018/01/23	7	143.86	8	142.31	140.00	-1	5,153	-0.02%
2018/01/22	46	136.07	58	137.25	143.00	-12	4,959	-0.24%
2018/01/19	24	130.02	19	130.71	130.00	5	4,838	0.10%
2018/01/18	121	120.45	124	121.13	127.00	-3	4,592	-0.07%	大買/大賣/
2018/01/17	1	116.00	1	115.00	115.50	0	4,427	0.00%
2018/01/16	3	117.17	2	117.75	115.50	1	4,400	0.02%
2018/01/15	4	115.75	2	120.00	115.50	2	4,358	0.05%
2018/01/12	0	0.00	10	115.50	115.50	-10	4,291	-0.23%
2018/01/10	5	117.80	8	118.81	115.50	-3	4,232	-0.07%
2018/01/09	5	116.90	3	115.83	114.00	2	4,086	0.05%
2018/01/08	6	113.17	5	116.40	114.50	1	4,055	0.02%
2018/01/05	5	106.80	8	107.38	110.00	-3	3,879	-0.08%
2018/01/04	5	102.10	5	102.10	100.00	0	3,767	0.00%
2018/01/03	1	94.90	10	99.35	101.50	-9	3,718	-0.24%
2018/01/02	1	92.20	0	0.00	92.70	1	3,622	0.03%