和大 (1536)-合庫券商分點個股進出

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

和大

(1536)

可現股當沖

股價
54.4
漲跌
▲0.3
漲幅
+0.55%
成交量
1,596張
產業
上市汽車類股
691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

和大 (1536)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	54.00	2	54.40	54.10	-1	1,977	-0.05%
2024/04/24	1.2	54.87	4	54.30	55.20	-2.8	1,957	-0.14%
2024/04/22	0	0.00	1	51.90	51.90	-1	1,892	-0.05%
2024/04/19	1	52.70	1	52.70	52.60	0	1,883	0.00%
2024/04/18	2	54.15	3	53.87	53.90	-1	1,857	-0.05%
2024/04/17	3	51.30	0	0.00	51.20	3	1,819	0.16%
2024/04/16	5	51.66	2	51.10	50.90	3	1,817	0.17%
2024/04/15	3	53.40	0	0.00	53.30	3	1,802	0.17%
2024/04/12	0.2	54.30	2	54.70	54.10	-1.8	1,799	-0.10%
2024/04/11	0.2	55.50	4	55.28	55.30	-3.9	1,793	-0.21%
2024/04/10	2	55.25	2	55.30	55.20	0	1,763	0.00%
2024/04/09	0	0.00	1	53.00	52.40	-1	1,669	-0.06%
2024/04/01	1	52.70	1	52.70	52.80	0	1,646	0.00%
2024/03/29	0	0.00	2	50.90	50.60	-2	1,632	-0.12%
2024/03/25	20	51.00	0	0.00	50.90	20	1,661	1.20%
2024/03/21	10.5	51.50	0	0.00	51.50	10.5	1,669	0.63%
2024/03/20	1	51.70	0	0.00	51.10	1	1,686	0.06%
2024/03/19	0	0.00	2	52.10	51.70	-2	1,712	-0.12%
2024/03/18	2	51.80	1	52.00	52.30	1	1,709	0.06%
2024/03/15	2.2	51.18	0	0.00	51.00	2.2	1,720	0.12%
2024/03/12	0.2	53.50	0	0.00	53.60	0.2	1,704	0.01%
2024/03/08	0.5	52.20	0	0.00	52.00	0.5	1,684	0.03%
2024/03/07	2.2	52.80	2	52.90	52.50	0.2	1,671	0.01%
2024/03/06	0	0.00	9.2	53.64	53.60	-9.2	1,654	-0.56%
2024/03/05	6.2	53.91	0	0.00	54.10	6.2	1,651	0.37%
2024/03/04	1.2	55.01	1	54.60	54.60	0.2	1,631	0.01%
2024/03/01	5	55.14	0	0.00	55.20	5	1,608	0.31%
2024/02/29	6.2	55.44	1	55.80	56.40	5.2	1,567	0.33%
2024/02/26	8.1	57.02	3	56.83	57.30	5.1	1,443	0.35%
2024/02/23	4.3	54.20	2	54.15	54.60	2.3	1,284	0.18%
2024/02/22	0	0.00	3	51.70	52.20	-3	1,048	-0.29%
2024/02/20	0.2	51.80	0	0.00	51.70	0.2	964	0.02%
2024/02/19	10	51.90	0	0.00	51.90	10	954	1.05%
2024/02/15	13	50.64	0	0.00	50.60	13	913	1.42%
2024/02/02	1	51.50	0	0.00	51.10	1	870	0.11%
2024/01/26	0	0.00	7	53.63	53.70	-7	803	-0.87%
2024/01/22	1	53.00	0	0.00	53.60	1	748	0.13%
2024/01/19	2	53.60	0	0.00	53.60	2	723	0.28%
2024/01/17	1	54.50	0	0.00	54.20	1	706	0.14%
2024/01/11	4	55.55	0	0.00	56.20	4	687	0.58%
2024/01/09	2	57.00	0	0.00	56.70	2	672	0.30%
2024/01/05	1	57.50	0	0.00	57.70	1	651	0.15%
2023/12/29	1	59.90	0	0.00	59.70	1	615	0.16%
2023/12/21	5	58.62	0	0.00	58.70	5	605	0.83%
2023/12/19	1	59.50	0	0.00	59.80	1	558	0.18%
2023/12/18	1	60.40	0	0.00	60.60	1	537	0.19%
2023/12/14	1	61.10	1	60.40	60.50	0	509	0.00%
2023/12/12	2	61.50	0	0.00	61.60	2	476	0.42%
2023/12/08	0	0.00	1	63.20	62.40	-1	471	-0.21%
2023/12/07	2	62.95	0	0.00	63.00	2	466	0.43%
2023/12/04	1	64.40	0	0.00	64.30	1	443	0.23%
2023/12/01	1	64.90	0	0.00	64.80	1	439	0.23%
2023/11/28	1	63.50	0	0.00	63.60	1	421	0.24%
2023/11/01	0	0.00	0.1	61.90	61.80	-0.1	495	-0.03%
2023/10/31	0	0.00	1	62.50	61.90	-1	499	-0.20%
2023/10/27	1	62.10	0	0.00	61.80	1	509	0.20%
2023/10/19	1	63.70	0	0.00	63.30	1	532	0.19%
2023/10/02	0.1	67.70	1	67.00	67.70	-0.9	633	-0.14%
2023/09/13	0	0.00	1	66.90	66.60	-1	718	-0.14%
2023/09/04	1	66.60	0	0.00	66.00	1	934	0.11%
2023/08/25	0	0.00	1	65.00	65.00	-1	958	-0.10%
2023/08/22	1	64.70	1	63.70	63.60	0	966	0.00%
2023/08/14	1	62.10	0	0.00	62.40	1	963	0.10%
2023/08/10	1	63.00	0	0.00	63.40	1	958	0.10%
2023/08/04	1	66.20	0	0.00	66.00	1	932	0.11%
2023/07/26	1	66.20	1	66.40	66.20	0	914	0.00%
2023/07/19	2	67.05	0	0.00	67.10	2	932	0.21%
2023/07/18	1	66.20	0	0.00	66.40	1	934	0.11%
2023/07/17	2	67.20	0	0.00	67.20	2	929	0.22%
2023/07/13	3	68.13	1	68.20	67.80	2	921	0.22%
2023/07/10	1	70.00	0	0.00	70.00	1	904	0.11%
2023/07/05	5	71.14	5	71.00	70.80	0	910	0.00%
2023/07/04	1	70.60	0	0.00	70.40	1	905	0.11%
2023/06/30	2	71.00	0	0.00	71.90	2	884	0.23%
2023/06/16	0	0.00	1	73.40	72.70	-1	853	-0.12%
2023/06/14	2.1	74.40	2	74.95	74.80	0.1	794	0.01%
2023/06/13	5	72.50	0	0.00	72.90	5	746	0.67%
2023/06/09	0	0.00	1	73.60	73.50	-1	714	-0.14%
2023/06/05	1	72.80	0	0.00	72.30	1	786	0.13%
2023/06/02	1	72.40	2	72.30	72.30	-1	796	-0.13%
2023/05/30	0	0.00	1	71.90	72.00	-1	820	-0.12%
2023/05/26	1	70.60	0	0.00	70.60	1	844	0.12%
2023/05/22	0	0.00	5	72.40	72.40	-5	882	-0.57%
2023/05/17	1	71.00	0	0.00	71.60	1	885	0.11%
2023/05/15	1	69.10	0	0.00	69.40	1	889	0.11%
2023/05/03	1	70.30	0	0.00	70.30	1	1,002	0.10%
2023/05/02	0	0.00	2	71.10	71.00	-2	1,024	-0.20%
2023/04/25	2	69.00	0	0.00	69.00	2	1,073	0.19%
2023/04/18	0	0.00	1	74.20	73.30	-1	1,094	-0.09%
2023/04/11	0	0.00	3	73.00	72.80	-3	1,280	-0.23%
2023/04/07	1	72.00	0	0.00	72.20	1	1,281	0.08%
2023/03/30	1.4	72.27	0	0.00	72.10	1.4	1,292	0.11%
2023/03/24	1	73.20	2	73.50	73.00	-1	1,350	-0.07%
2023/03/16	2	70.80	0	0.00	70.30	2	1,477	0.14%
2023/03/10	0	0.00	3	75.27	73.20	-3	1,505	-0.20%
2023/03/09	1	75.00	0	0.00	74.00	1	1,507	0.07%
2023/03/08	1	75.80	2	75.50	75.40	-1	1,513	-0.07%
2023/02/21	0	0.00	1	74.00	73.70	-1	1,575	-0.06%
2023/02/17	0	0.00	2	72.60	72.60	-2	1,605	-0.12%
2023/02/16	1	72.70	0	0.00	72.60	1	1,670	0.06%
2023/02/15	5	72.08	0	0.00	72.20	5	1,781	0.28%
2023/02/09	21	72.92	1	72.90	72.90	20	1,908	1.05%
2023/02/06	3	73.37	1	73.70	73.10	2	1,892	0.11%
2023/02/03	1	74.00	2	73.80	73.70	-1	1,917	-0.05%
2023/02/02	0	0.00	1	73.40	73.40	-1	1,902	-0.05%
2023/02/01	1	72.70	0	0.00	73.00	1	1,924	0.05%
2023/01/31	1	72.40	2	72.35	72.00	-1	1,916	-0.05%
2023/01/30	2	72.50	3	72.30	71.60	-1	1,917	-0.05%
2023/01/16	0	0.00	1	68.20	68.40	-1	1,944	-0.05%
2023/01/12	1	68.10	2	68.00	67.50	-1	2,078	-0.05%
2023/01/11	1	68.20	0	0.00	68.10	1	2,129	0.05%
2023/01/10	0	0.00	3	68.43	67.80	-3	2,175	-0.14%
2023/01/09	0	0.00	4	67.40	67.60	-4	2,221	-0.18%
2023/01/06	8	66.26	0	0.00	67.00	8	2,226	0.36%
2023/01/05	0	0.00	2	66.60	66.30	-2	2,256	-0.09%
2023/01/04	4	66.05	0	0.00	65.70	4	2,250	0.18%
2022/12/30	3	67.47	1	67.00	67.00	2	2,274	0.09%
2022/12/29	1	66.70	0	0.00	66.80	1	2,311	0.04%
2022/12/28	0	0.00	1	69.50	69.10	-1	2,325	-0.04%
2022/12/19	0	0.00	1	72.50	72.70	-1	2,875	-0.03%
2022/12/16	2	73.40	0	0.00	73.40	2	2,918	0.07%
2022/12/13	50	76.70	0	0.00	76.20	50	2,997	1.67%
2022/12/12	2.1	76.63	4	77.00	77.20	-1.9	3,025	-0.06%
2022/12/09	0	0.00	1	74.10	74.10	-1	3,037	-0.03%
2022/12/08	0	0.00	2	74.00	74.10	-2	3,216	-0.06%
2022/12/06	2	74.20	0	0.00	73.60	2	3,546	0.06%
2022/12/05	0	0.00	3	76.13	75.50	-3	3,605	-0.08%
2022/12/02	0	0.00	1	76.50	75.80	-1	3,686	-0.03%
2022/12/01	2	75.00	0	0.00	75.00	2	3,694	0.05%
2022/11/30	1	74.50	1	75.00	75.00	0	3,685	0.00%
2022/11/29	3	74.97	11	75.60	75.30	-8	3,713	-0.22%
2022/11/24	13	73.09	10	72.80	72.80	3	3,860	0.08%
2022/11/22	0	0.00	11	71.48	71.50	-11	4,188	-0.26%
2022/11/18	2	72.00	1	72.60	71.70	1	4,257	0.02%
2022/11/17	1	72.30	0	0.00	72.20	1	4,239	0.02%
2022/11/16	1	71.80	1	71.70	71.50	0	4,242	0.00%
2022/11/15	2	71.30	0	0.00	72.10	2	4,247	0.05%
2022/11/14	12	72.98	11	72.10	73.10	1	4,220	0.02%
2022/11/11	13	72.38	5	71.50	71.50	8	4,185	0.19%
2022/11/10	17	77.30	5	78.02	74.60	12	4,083	0.29%
2022/11/09	10	77.10	11	77.87	77.60	-1	4,021	-0.02%
2022/11/08	1	77.30	0	0.00	76.00	1	4,008	0.02%
2022/11/03	4	75.90	0	0.00	76.00	4	4,018	0.10%
2022/10/25	2	76.10	1	76.20	75.90	1	4,158	0.02%
2022/10/24	1	76.20	0	0.00	74.80	1	4,229	0.02%
2022/10/21	0	0.00	2	73.15	74.00	-2	4,204	-0.05%
2022/10/20	0	0.00	2	72.35	72.10	-2	4,139	-0.05%
2022/10/19	1	75.50	0	0.00	74.60	1	4,066	0.02%
2022/10/18	1	78.00	1	76.70	76.90	0	4,015	0.00%
2022/10/17	2	77.20	1	77.70	77.80	1	4,016	0.02%
2022/10/14	1	82.70	1	82.50	81.50	0	3,965	0.00%
2022/10/13	6	82.82	1	80.40	79.40	5	3,979	0.13%
2022/10/12	11	84.35	7	84.10	84.20	4	3,953	0.10%
2022/10/07	2	88.50	1	87.10	87.30	1	3,930	0.03%
2022/10/06	1	93.90	128	92.98	90.50	-127	3,886	-3.27%	大賣/鉅額交易
2022/10/05	1	93.40	30	93.61	92.20	-29	3,857	-0.75%
2022/10/04	13	93.46	14	92.94	92.40	-1	3,826	-0.03%
2022/10/03	2	91.50	0	0.00	90.60	2	3,793	0.05%
2022/09/30	4	88.25	16	89.07	91.50	-12	3,754	-0.32%
2022/09/29	15	92.75	3	91.57	91.20	12	3,650	0.33%
2022/09/28	26	93.58	27	92.25	90.20	-1	3,571	-0.03%
2022/09/27	8.1	91.44	8	91.51	93.50	0.1	3,465	0.00%
2022/09/26	1	91.80	1	89.10	88.20	0	3,349	0.00%
2022/09/23	0	0.00	2	91.40	91.50	-2	3,295	-0.06%
2022/09/20	12	94.98	13	94.42	93.70	-1	3,213	-0.03%
2022/09/19	17	92.99	18	92.93	92.90	-1	3,153	-0.03%
2022/09/16	8	95.06	8	94.15	92.50	0	3,086	0.00%
2022/09/15	17	96.48	14	95.39	93.80	3	3,022	0.10%
2022/09/14	16	94.98	19	96.21	95.00	-3	2,843	-0.11%
2022/09/13	2	91.25	4	91.53	92.10	-2	2,618	-0.08%
2022/09/12	4	89.23	1	90.30	90.30	3	2,510	0.12%
2022/09/08	6	89.00	7	88.91	89.50	-1	2,434	-0.04%
2022/09/07	0	0.00	2	85.70	85.60	-2	2,340	-0.09%
2022/09/06	1	85.20	0	0.00	84.40	1	2,307	0.04%
2022/09/05	0.1	84.30	0	0.00	84.10	0.1	2,287	0.00%
2022/09/02	1.1	87.74	0	0.00	87.60	1.1	2,233	0.05%
2022/09/01	0	0.00	1	88.10	88.10	-1	2,120	-0.05%
2022/08/31	4	87.68	3	87.80	87.80	1	2,064	0.05%
2022/08/30	4	88.85	0	0.00	87.20	4	1,991	0.20%
2022/08/29	1.1	86.91	3	87.33	88.00	-1.9	1,842	-0.10%
2022/08/26	1	86.10	7	85.64	86.10	-6	1,628	-0.37%
2022/08/25	0	0.00	2	78.30	78.30	-2	1,532	-0.13%
2022/08/24	0	0.00	9	77.88	77.30	-9	1,525	-0.59%
2022/08/23	1	75.90	1	76.80	76.80	0	1,515	0.00%
2022/08/22	7.1	76.19	0	0.00	75.50	7.1	1,508	0.47%
2022/08/19	1	79.20	0	0.00	79.40	1	1,487	0.07%
2022/08/18	1.2	78.42	11.5	78.66	79.90	-10.4	1,474	-0.70%
2022/08/12	8	77.50	5	79.00	76.30	3	1,423	0.21%
2022/08/09	0	0.00	3	78.27	78.50	-3	1,372	-0.22%
2022/08/08	4	77.55	0	0.00	77.60	4	1,358	0.29%
2022/08/04	7	80.81	0	0.00	80.00	7	1,320	0.53%
2022/08/03	4	81.58	0.2	82.00	82.20	3.8	1,284	0.30%
2022/08/02	1.2	80.38	10	81.54	82.00	-8.8	1,265	-0.70%
2022/08/01	1	80.60	0	0.00	80.80	1	1,202	0.08%
2022/07/29	0.1	80.00	9	78.40	81.40	-8.9	1,127	-0.79%
2022/07/25	0	0.00	140	74.21	74.80	-140	980	-14.28%	大賣/鉅額交易
2022/07/22	6	74.38	4	76.65	74.10	2	968	0.21%
2022/07/21	5	75.30	0	0.00	74.70	5	925	0.54%
2022/07/20	7	75.03	17	76.39	76.00	-10	910	-1.10%
2022/07/19	13	74.94	1	76.20	74.60	12	882	1.36%
2022/07/18	15	74.26	15	75.50	75.20	0	856	0.00%
2022/07/15	3	71.17	5	72.30	73.90	-2	821	-0.24%
2022/07/11	0.2	66.00	0	0.00	66.80	0.2	698	0.02%
2022/06/30	0	62.20	0	0.00	61.20	0	672	0.00%
2022/06/29	0.1	63.90	0	0.00	63.30	0.1	657	0.02%
2022/06/24	0	0.00	0.1	67.00	66.40	-0.1	652	-0.01%
2022/06/23	20	67.00	0	0.00	66.50	20	643	3.11%
2022/06/20	1	69.20	0	0.00	69.10	1	615	0.16%
2022/06/13	1	73.80	0	0.00	73.90	1	602	0.17%
2022/06/10	0	0.00	1	74.60	75.80	-1	597	-0.17%
2022/06/09	0.1	74.50	0.7	74.80	74.90	-0.6	597	-0.11%
2022/05/30	0	0.00	2	75.20	75.00	-2	645	-0.31%
2022/05/27	2	73.40	2	74.30	73.30	0	635	0.00%
2022/05/25	0	0.00	1	74.20	73.70	-1	629	-0.16%
2022/05/17	0	0.00	3	71.00	71.10	-3	606	-0.49%
2022/05/16	1	68.90	0	0.00	69.10	1	599	0.17%
2022/05/13	0	0.00	3	70.50	69.90	-3	598	-0.50%
2022/05/12	1	70.00	0	0.00	69.90	1	591	0.17%
2022/05/09	1	74.00	0	0.00	73.50	1	589	0.17%
2022/05/04	1	74.80	0	0.00	74.80	1	601	0.17%
2022/04/28	0	0.00	3	75.37	75.30	-3	666	-0.45%
2022/04/27	3	74.23	0	0.00	74.20	3	681	0.44%
2022/04/26	0	0.00	3	76.90	76.00	-3	677	-0.44%
2022/04/25	3	75.53	0	0.00	75.20	3	679	0.44%
2022/04/21	1	78.40	0	0.00	78.60	1	692	0.14%
2022/04/20	0	0.00	7	77.26	77.90	-7	686	-1.02%
2022/04/12	1	76.80	0	0.00	76.80	1	730	0.14%
2022/04/11	0	0.00	3	78.80	78.50	-3	720	-0.42%
2022/04/06	1	80.30	0	0.00	80.20	1	697	0.14%
2022/03/31	0	0.00	5	81.46	81.50	-5	701	-0.71%
2022/03/21	0	0.00	13	76.84	77.50	-13	693	-1.87%
2022/03/15	0.5	76.00	0	0.00	74.80	0.5	699	0.07%
2022/03/14	0	0.00	1	76.30	76.80	-1	702	-0.14%
2022/03/10	1	76.70	1	77.90	76.80	0	706	0.00%
2022/03/08	140	73.33	0	0.00	73.00	140	709	19.74%	大買/鉅額交易
2022/03/07	11	76.69	0	0.00	76.60	11	683	1.61%
2022/03/02	0	0.00	5	80.00	80.00	-5	678	-0.74%
2022/02/25	1	79.10	0	0.00	79.30	1	703	0.14%
2022/02/24	1	79.50	1	80.20	79.30	0	710	0.00%
2022/02/22	0	0.00	4	80.40	80.80	-4	715	-0.56%
2022/02/21	0	0.00	2	81.10	81.80	-2	714	-0.28%
2022/02/18	0	0.00	2	81.70	81.40	-2	719	-0.28%
2022/02/17	1	81.90	0	0.00	81.90	1	722	0.14%
2022/02/15	0	0.00	7	81.50	81.40	-7	741	-0.94%
2022/02/11	2	82.10	0	0.00	82.30	2	764	0.26%
2022/02/10	6	83.97	0	0.00	83.30	6	759	0.79%
2022/02/08	1	83.00	0	0.00	83.10	1	757	0.13%
2022/02/07	2	82.70	0	0.00	83.10	2	774	0.26%
2022/01/25	0	82.80	0	0.00	81.80	0	801	0.00%
2022/01/24	0	0.00	1	82.20	83.20	-1	796	-0.13%
2022/01/21	0	0.00	4	84.30	83.80	-4	773	-0.52%
2022/01/12	1	88.10	0	0.00	88.00	1	749	0.13%
2022/01/11	1	88.50	0	0.00	88.50	1	748	0.13%
2021/12/30	0	0.00	1.1	90.99	91.30	-1.1	690	-0.16%
2021/12/27	1	90.80	0	0.00	90.60	1	703	0.15%
2021/12/22	0	0.00	1	91.20	91.00	-1	727	-0.14%
2021/12/20	1	90.00	0	0.00	89.90	1	727	0.14%
2021/12/15	0	0.00	1	90.00	90.20	-1	728	-0.14%
2021/12/08	1	91.50	0	0.00	91.10	1	720	0.14%
2021/12/07	1	90.50	0	0.00	90.90	1	750	0.13%
2021/12/02	0.3	90.60	0	0.00	90.90	0.3	764	0.04%
2021/12/01	0.3	92.20	0	0.00	92.50	0.3	763	0.04%
2021/11/25	6	91.57	0	0.00	91.40	6	758	0.79%
2021/11/24	7	92.00	0	0.00	92.20	7	749	0.93%
2021/11/23	8	93.46	0	0.00	93.30	8	737	1.08%
2021/11/22	0	0.00	3	95.50	94.90	-3	734	-0.41%
2021/11/19	3	93.70	2	95.00	94.00	1	732	0.14%
2021/11/18	2	93.70	0	0.00	94.00	2	729	0.27%
2021/11/17	0	0.00	5	94.60	94.50	-5	729	-0.69%
2021/11/16	3	93.40	0	0.00	93.40	3	731	0.41%
2021/11/15	2	93.60	4	95.15	94.10	-2	735	-0.27%
2021/11/12	4	93.85	0	0.00	93.90	4	735	0.54%
2021/11/11	0	0.00	1	95.20	95.00	-1	735	-0.14%
2021/11/10	1	93.20	0	0.00	94.30	1	731	0.14%
2021/11/04	0	0.00	1	98.40	98.40	-1	774	-0.13%
2021/11/02	0	0.00	4	96.60	96.70	-4	751	-0.53%
2021/11/01	1	95.60	0	0.00	95.30	1	739	0.14%
2021/10/29	1	93.60	0	0.00	93.70	1	731	0.14%
2021/10/27	1	94.10	0	0.00	94.30	1	745	0.13%
2021/10/26	0	0.00	54	93.88	94.70	-54	744	-7.26%
2021/10/20	1	91.60	0	0.00	91.80	1	775	0.13%
2021/10/14	0	0.00	1	90.40	90.00	-1	886	-0.11%
2021/10/01	1	88.50	0	0.00	88.50	1	1,041	0.10%
2021/09/29	0	0.00	10	89.10	89.10	-10	1,067	-0.94%
2021/09/22	2	93.20	0	0.00	93.20	2	1,164	0.17%
2021/09/16	5	95.60	0	0.00	95.80	5	1,350	0.37%
2021/09/15	5	97.00	0	0.00	97.00	5	1,468	0.34%
2021/08/31	0	94.50	0	0.00	95.80	0	1,755	0.00%
2021/08/30	1	95.30	0	0.00	94.90	1	1,756	0.06%
2021/08/26	1	95.70	1	94.90	94.60	0	1,764	0.00%
2021/08/20	0	0.00	1	91.50	92.20	-1	1,777	-0.06%
2021/08/17	2	91.60	0	0.00	92.10	2	1,798	0.11%
2021/08/12	0	0.00	1	95.00	94.70	-1	1,791	-0.06%
2021/08/04	0	0.00	0.2	97.60	97.70	-0.2	1,927	-0.01%
2021/07/30	1	97.30	0	0.00	97.30	1	2,001	0.05%
2021/07/29	0	0.00	3	97.50	97.60	-3	2,012	-0.15%
2021/07/26	1	101.00	0	0.00	100.50	1	2,064	0.05%
2021/07/22	1	101.50	0	0.00	102.00	1	2,081	0.05%
2021/07/21	1	106.00	1	102.00	103.50	0	2,089	0.00%
2021/07/14	2	101.50	0	0.00	101.00	2	2,157	0.09%
2021/07/13	1	104.50	0	0.00	103.50	1	2,182	0.05%
2021/07/12	0	0.00	1	103.00	103.50	-1	2,171	-0.05%
2021/07/09	0	0.00	6	110.00	108.00	-6	2,140	-0.28%
2021/07/08	0	0.00	0.2	111.00	110.50	-0.2	2,157	-0.01%
2021/07/07	0	0.00	2	110.00	110.50	-2	2,157	-0.09%
2021/07/05	0.1	109.00	1.3	109.66	108.50	-1.2	2,221	-0.05%
2021/06/30	4	106.50	1	107.00	107.50	3	2,271	0.13%
2021/06/29	0.1	111.50	28	113.00	111.00	-27.9	2,284	-1.22%
2021/06/28	16.4	112.96	17	110.56	114.00	-0.6	2,256	-0.03%
2021/06/25	4	113.75	129	112.97	112.00	-125	2,233	-5.60%	大賣/鉅額交易
2021/06/24	0.4	107.00	60	111.49	110.00	-59.6	2,135	-2.79%
2021/06/23	0	0.00	7.5	107.36	109.00	-7.5	2,046	-0.36%
2021/06/22	1	100.50	2.1	101.00	100.50	-1.1	1,992	-0.06%
2021/06/21	0	0.00	5	100.12	100.50	-5	2,005	-0.25%
2021/06/16	0	0.00	5	97.00	97.00	-5	2,100	-0.24%
2021/06/15	10	97.02	5	96.80	96.80	5	2,124	0.24%
2021/06/11	5	98.30	10	98.20	98.20	-5	2,107	-0.24%
2021/06/10	11	99.28	25.1	99.18	99.10	-14.1	2,063	-0.68%
2021/06/07	0.3	93.80	0	0.00	93.30	0.3	2,019	0.01%
2021/06/02	21.2	94.64	0	0.00	94.80	21.2	2,143	0.99%
2021/05/31	0	0.00	1	95.40	93.90	-1	2,165	-0.05%
2021/05/28	1	93.80	0	0.00	92.60	1	2,174	0.05%
2021/05/27	0	0.00	10	92.65	92.00	-10	2,208	-0.45%
2021/05/26	6	91.42	0	0.00	91.10	6	2,234	0.27%
2021/05/25	0	0.00	6	95.00	92.50	-6	2,245	-0.27%
2021/05/24	0	0.00	1	91.00	91.50	-1	2,246	-0.04%
2021/05/21	2	90.55	2	90.30	91.60	0	2,271	0.00%
2021/05/20	10	87.70	1	88.50	89.00	9	2,331	0.39%
2021/05/19	2	87.80	0	0.00	87.50	2	2,370	0.08%
2021/05/18	0	0.00	1	85.00	88.10	-1	2,389	-0.04%
2021/05/17	120	82.61	0	0.00	82.80	120	2,421	4.96%	大買/鉅額交易
2021/05/14	121	88.29	0	0.00	87.00	121	2,456	4.93%	大買/鉅額交易
2021/05/13	0	0.00	10	88.85	88.00	-10	2,511	-0.40%
2021/05/12	20	87.70	12	92.85	89.00	8	2,567	0.31%
2021/05/11	3.1	94.98	2	95.10	93.30	1.1	2,528	0.04%
2021/05/06	1.2	97.08	0	0.00	97.30	1.2	2,692	0.04%
2021/05/05	0	0.00	1	98.80	96.60	-1	2,989	-0.03%
2021/05/04	0	0.00	2	95.40	97.60	-2	3,064	-0.07%
2021/05/03	21	101.60	1	101.00	100.50	20	3,043	0.66%
2021/04/29	1	103.50	0	0.00	103.50	1	3,042	0.03%
2021/04/28	0	0.00	2	103.25	102.50	-2	3,081	-0.06%
2021/04/27	10	103.50	53	103.14	103.50	-43	3,126	-1.38%
2021/04/26	23.2	103.72	1	103.00	104.00	22.2	3,145	0.71%
2021/04/22	5	105.00	0	0.00	105.00	5	3,236	0.15%
2021/04/21	0.5	108.50	1	107.50	108.50	-0.5	3,363	-0.01%
2021/04/20	0.9	109.50	0	0.00	110.50	0.9	3,374	0.03%
2021/04/19	4	108.50	2	109.00	109.00	2	3,434	0.06%
2021/04/16	0	0.00	1	111.50	110.50	-1	3,454	-0.03%
2021/04/14	1	110.00	0	0.00	112.50	1	3,689	0.03%
2021/04/13	22	111.20	0	0.00	112.50	22	3,914	0.56%
2021/04/12	4	111.88	0	0.00	111.00	4	4,282	0.09%
2021/04/09	0	0.00	1	117.00	117.00	-1	4,324	-0.02%
2021/04/08	2	115.75	2	115.50	116.00	0	4,300	0.00%
2021/04/07	2	115.50	0.3	115.50	117.00	1.7	4,282	0.04%
2021/04/06	0	0.00	1	116.00	116.50	-1	4,293	-0.02%
2021/04/01	4	118.88	0	0.00	114.00	4	4,281	0.09%
2021/03/31	0	0.00	1	114.50	116.00	-1	4,257	-0.02%
2021/03/30	1	116.50	0	0.00	115.00	1	4,288	0.02%
2021/03/26	2	112.75	27	111.17	112.50	-25	4,265	-0.59%
2021/03/25	1	113.50	11	110.95	110.50	-10	4,334	-0.23%
2021/03/24	0	0.00	22	114.48	114.00	-22	4,344	-0.51%
2021/03/23	26	112.90	151	113.00	114.00	-125	4,355	-2.87%	大賣/鉅額交易
2021/03/22	0	0.00	1,261.2	110.87	112.50	-1,261.2	4,360	-28.93%	大賣/鉅額交易
2021/03/18	10	108.15	1	109.00	108.50	9	4,423	0.20%
2021/03/16	2	109.50	0	0.00	110.00	2	4,647	0.04%
2021/03/12	0	0.00	0	109.00	109.50	0	4,765	0.00%
2021/03/10	1	108.00	0	0.00	107.50	1	5,168	0.02%
2021/03/09	1	105.00	0.1	109.00	107.50	0.9	5,211	0.02%
2021/03/08	1	111.00	0	0.00	109.00	1	5,196	0.02%
2021/03/04	20	112.98	0	0.00	113.50	20	5,167	0.39%
2021/02/26	1	114.00	4	115.50	116.00	-3	5,239	-0.06%
2021/02/25	1	116.00	1	115.50	115.00	0	5,236	0.00%
2021/02/24	23	115.54	3	115.83	115.00	20	5,220	0.38%
2021/02/23	1	115.50	2	115.75	115.50	-1	5,201	-0.02%
2021/02/22	1.5	116.00	103	115.51	117.50	-101.5	5,183	-1.96%	大賣/鉅額交易
2021/02/19	31	117.16	101	115.50	116.00	-70	5,128	-1.36%	大賣/
2021/02/18	4.5	118.83	2	118.50	118.50	2.5	5,090	0.05%
2021/02/17	6	119.33	5	119.50	120.00	1	5,073	0.02%
2021/02/05	4.2	120.10	7	119.07	119.00	-2.8	5,091	-0.06%
2021/02/04	202	121.11	4	119.88	120.00	198	5,029	3.94%	大買/鉅額交易
2021/02/03	4	120.00	4	120.25	118.50	0	4,958	0.00%
2021/02/02	3	116.50	1	116.00	116.00	2	4,894	0.04%
2021/02/01	5	112.50	5	114.00	113.50	0	4,912	0.00%
2021/01/29	12	119.33	31	118.65	115.00	-19	4,878	-0.39%
2021/01/28	7	120.93	11	120.36	119.50	-4	4,799	-0.08%
2021/01/27	39	125.62	19	125.45	125.00	20	4,685	0.43%
2021/01/26	6	119.67	12	119.58	119.00	-6	4,379	-0.14%
2021/01/25	100	116.65	100	117.22	117.50	0	4,311	0.00%
2021/01/22	0	0.00	1.1	118.45	119.00	-1.1	4,302	-0.02%
2021/01/21	1	121.00	2	118.25	119.00	-1	4,282	-0.02%
2021/01/20	0	118.00	0.1	116.00	115.00	0	4,245	0.00%
2021/01/19	1.1	120.00	5	122.00	118.50	-3.9	4,208	-0.09%
2021/01/18	3	118.83	11	118.95	119.50	-8	4,185	-0.19%
2021/01/15	3	123.67	1	122.00	120.50	2	4,171	0.05%
2021/01/14	16	124.97	35	123.14	125.00	-19	4,089	-0.46%
2021/01/13	5	121.40	32	121.19	120.50	-27	3,908	-0.69%
2021/01/12	3	119.83	9	121.17	119.00	-6	3,862	-0.16%
2021/01/11	0.5	120.50	1	122.00	120.00	-0.5	3,791	-0.01%
2021/01/08	6.5	124.04	85	121.86	121.00	-78.5	3,750	-2.09%
2021/01/07	15.1	120.70	12.6	120.90	120.50	2.5	3,609	0.07%
2021/01/06	15.4	121.50	23.1	121.96	118.50	-7.7	3,523	-0.22%
2021/01/05	31.3	122.23	18	120.89	120.50	13.3	3,289	0.40%
2021/01/04	1	114.00	1	114.50	114.50	0	2,900	0.00%
2020/12/31	0	0.00	2	104.50	104.50	-2	2,794	-0.07%
2020/12/29	1	104.00	0	0.00	104.00	1	2,777	0.04%
2020/12/28	8	107.00	1	105.50	107.00	7	2,734	0.26%
2020/12/25	2	103.75	1	104.00	103.50	1	2,715	0.04%
2020/12/24	2	106.25	1	104.50	104.50	1	2,706	0.04%
2020/12/23	1	104.00	2	102.75	103.00	-1	2,686	-0.04%
2020/12/22	3	103.83	1	104.50	103.50	2	2,723	0.07%
2020/12/21	1	104.50	4	105.00	104.50	-3	2,752	-0.11%
2020/12/18	1	109.00	0	0.00	108.50	1	2,659	0.04%
2020/12/17	2	106.00	0	0.00	108.50	2	2,598	0.08%
2020/12/16	1	107.50	10	108.00	108.50	-9	2,559	-0.35%
2020/12/15	11	113.05	10	107.95	105.00	1	2,504	0.04%
2020/12/14	5	113.30	3	112.50	112.50	2	2,395	0.08%
2020/12/11	9	113.44	11	115.36	114.50	-2	2,366	-0.08%
2020/12/10	0	0.00	2.2	108.46	108.50	-2.2	2,163	-0.10%
2020/12/09	2	109.75	1	112.00	109.00	1	2,122	0.05%
2020/12/08	1	110.50	0	0.00	108.00	1	2,057	0.05%
2020/12/07	9	109.67	21	109.71	110.50	-12	2,045	-0.59%
2020/12/04	7	106.86	23	106.11	109.50	-16	1,908	-0.84%
2020/12/03	0	0.00	1	101.50	101.50	-1	1,624	-0.06%
2020/12/02	2	98.15	313	98.03	97.60	-311	1,551	-20.04%	大賣/鉅額交易
2020/12/01	1.2	97.10	0	0.00	96.90	1.2	1,552	0.07%
2020/11/30	2	97.70	0	0.00	98.20	2	1,571	0.13%
2020/11/27	11	99.00	0	0.00	98.60	11	1,611	0.68%
2020/11/26	22	99.22	0	0.00	99.90	22	1,663	1.32%
2020/11/25	6	101.83	12	101.30	99.20	-6	1,652	-0.36%
2020/11/24	1	98.20	5	97.50	97.30	-4	1,676	-0.24%
2020/11/23	0	0.00	1	96.50	96.50	-1	1,683	-0.06%
2020/11/17	0	0.00	1	96.00	95.70	-1	1,720	-0.06%
2020/11/16	5	94.90	0	0.00	95.50	5	1,737	0.29%
2020/11/11	5	94.40	0	0.00	94.70	5	1,694	0.30%
2020/11/10	0	0.00	1	94.00	93.60	-1	1,723	-0.06%
2020/11/09	1	93.50	1	92.60	92.40	0	1,696	0.00%
2020/11/02	1	86.30	0	0.00	87.00	1	1,677	0.06%
2020/10/30	300	88.97	0	0.00	88.00	300	1,674	17.92%	大買/鉅額交易
2020/10/23	0	0.00	5	91.80	92.70	-5	1,684	-0.30%
2020/10/22	5	90.50	0	0.00	90.50	5	1,680	0.30%
2020/10/19	1	93.00	0	0.00	92.60	1	1,707	0.06%
2020/10/16	2	95.00	0	0.00	94.10	2	1,698	0.12%
2020/10/15	0	0.00	1	92.60	93.00	-1	1,700	-0.06%
2020/10/13	0	0.00	168	92.48	93.00	-168	1,688	-9.95%	大賣/鉅額交易
2020/09/30	0	0.00	1	93.80	94.70	-1	1,785	-0.06%
2020/09/25	3	91.73	2	89.05	89.70	1	1,890	0.05%
2020/09/24	2	94.20	0	0.00	93.20	2	1,871	0.11%
2020/09/22	0	0.00	1	100.50	100.50	-1	1,853	-0.05%
2020/09/21	2	102.75	0	0.00	101.00	2	1,863	0.11%
2020/09/18	3	100.17	0	0.00	100.50	3	1,878	0.16%
2020/09/15	1	101.50	1	100.50	99.90	0	1,910	0.00%
2020/09/11	0	0.00	1	98.80	98.80	-1	1,964	-0.05%
2020/09/07	0	0.00	6	102.75	101.50	-6	2,247	-0.27%
2020/09/04	2	102.25	0	0.00	103.00	2	2,381	0.08%
2020/09/03	1	106.50	1	105.00	105.50	0	2,422	0.00%
2020/09/02	4	106.50	2	105.00	105.00	2	2,564	0.08%
2020/09/01	4	105.88	0	0.00	107.00	4	2,544	0.16%
2020/08/31	2	104.50	0	0.00	104.50	2	2,495	0.08%
2020/08/28	1	107.00	5	105.20	104.50	-4	2,530	-0.16%
2020/08/27	1	102.00	0	0.00	102.50	1	2,466	0.04%
2020/08/26	0	0.00	6.4	100.83	102.00	-6.4	2,445	-0.26%
2020/08/25	3	98.10	1	99.00	98.00	2	2,421	0.08%
2020/08/24	1	97.50	0	0.00	98.40	1	2,456	0.04%
2020/08/21	1	99.00	1	98.70	98.70	0	2,471	0.00%
2020/08/20	0	0.00	253	95.13	94.20	-253	2,468	-10.25%	大賣/鉅額交易
2020/08/18	6	100.00	3	101.00	99.50	3	2,456	0.12%
2020/08/17	42	99.40	0	0.00	99.30	42	2,454	1.71%
2020/08/14	0	0.00	6	99.83	99.90	-6	2,471	-0.24%
2020/08/13	0	0.00	2	98.00	96.60	-2	2,480	-0.08%
2020/08/12	15	96.99	0	0.00	97.20	15	2,494	0.60%
2020/08/10	3	96.00	0	0.00	95.90	3	2,526	0.12%
2020/08/06	0	0.00	8	98.21	98.30	-8	2,557	-0.31%
2020/08/04	0	0.00	1	97.00	96.70	-1	2,647	-0.04%
2020/08/03	22	93.85	1	94.20	93.70	21	2,645	0.79%
2020/07/31	1	95.00	5	93.50	95.40	-4	2,679	-0.15%
2020/07/30	0	0.00	2	96.00	96.10	-2	2,681	-0.07%
2020/07/29	9	95.28	0	0.00	95.30	9	2,732	0.33%
2020/07/28	4	95.68	1	96.60	95.20	3	2,772	0.11%
2020/07/27	3	99.37	0	0.00	96.90	3	2,876	0.10%
2020/07/22	31	101.98	1	103.50	102.00	30	2,876	1.04%
2020/07/20	1	100.50	0	0.00	100.50	1	2,884	0.03%
2020/07/15	1	101.50	30	100.50	101.00	-29	2,936	-0.99%
2020/07/14	1	100.50	0	0.00	100.00	1	2,985	0.03%
2020/07/13	2	103.00	4	102.25	103.00	-2	3,030	-0.07%
2020/07/10	1	101.50	0	0.00	100.00	1	3,128	0.03%
2020/07/09	1	105.50	4	103.75	103.00	-3	3,146	-0.10%
2020/07/08	2	106.25	0	0.00	105.50	2	3,137	0.06%
2020/07/07	55	107.66	2	110.00	107.00	53	3,122	1.70%
2020/07/06	0	106.50	2	106.50	105.50	-2	3,093	-0.06%
2020/07/03	201	105.75	0	0.00	105.00	201	3,141	6.40%	大買/鉅額交易
2020/07/02	1	105.50	1	104.50	104.50	0	3,169	0.00%
2020/06/30	1	100.00	0	0.00	101.00	1	3,181	0.03%
2020/06/29	1	100.00	1	102.00	100.00	0	3,205	0.00%
2020/06/24	0	0.00	3	105.50	106.00	-3	3,235	-0.09%
2020/06/22	0	0.00	2	105.25	106.00	-2	3,556	-0.06%
2020/06/19	1	108.50	1	108.00	106.00	0	3,648	0.00%
2020/06/18	1	109.00	0	0.00	107.50	1	3,771	0.03%
2020/06/17	2	107.00	0	0.00	107.50	2	3,793	0.05%
2020/06/16	3	107.00	0	0.00	107.00	3	3,837	0.08%
2020/06/15	7	109.43	4	107.13	106.00	3	3,829	0.08%
2020/06/12	10	106.20	17	106.53	110.00	-7	3,716	-0.19%
2020/06/11	17	104.94	9	105.11	103.50	8	3,607	0.22%
2020/06/10	4	102.63	2	102.75	101.50	2	3,493	0.06%
2020/06/09	1	104.50	1	105.00	102.50	0	3,501	0.00%
2020/06/08	0	0.00	2	99.60	97.20	-2	3,380	-0.06%
2020/06/05	0	0.00	0.1	99.40	99.40	-0.1	3,363	0.00%
2020/06/04	0	0.00	3	99.80	100.00	-3	3,388	-0.09%
2020/06/03	1	97.40	1	98.40	98.00	0	3,374	0.00%
2020/05/29	12	93.13	0	0.00	92.70	12	3,381	0.35%
2020/05/28	0	0.00	4	95.85	94.70	-4	3,352	-0.12%
2020/05/27	7	95.24	0	0.00	95.00	7	3,353	0.21%
2020/05/25	1	94.50	1.1	95.06	95.00	-0.1	3,377	0.00%
2020/05/22	6	97.20	0	0.00	95.60	6	3,380	0.18%
2020/05/21	63	98.22	0	0.00	98.90	63	3,388	1.86%
2020/05/20	3	97.50	0	0.00	98.50	3	3,367	0.09%
2020/05/15	0	0.00	4	92.40	92.10	-4	3,405	-0.12%
2020/05/14	2	94.80	1	96.30	93.90	1	3,387	0.03%
2020/05/13	2	97.00	1	96.60	97.00	1	3,393	0.03%
2020/05/12	2	98.50	1	98.00	97.20	1	3,378	0.03%
2020/05/11	2	95.40	1	97.00	95.20	1	3,320	0.03%
2020/05/08	1	96.20	1	96.40	96.20	0	3,287	0.00%
2020/05/07	1	97.20	2	97.75	97.40	-1	3,279	-0.03%
2020/05/06	0	0.00	2	95.45	95.00	-2	3,281	-0.06%
2020/05/05	3	94.77	1	94.90	92.80	2	3,261	0.06%
2020/05/04	2	91.75	0	0.00	92.40	2	3,284	0.06%
2020/04/30	8	91.50	12	93.48	95.40	-4	3,293	-0.12%
2020/04/29	1	86.80	0	0.00	86.80	1	3,189	0.03%
2020/04/28	3	86.87	2	87.10	86.80	1	3,204	0.03%
2020/04/24	2	84.10	0	0.00	83.70	2	3,222	0.06%
2020/04/23	2	85.10	1	85.60	85.00	1	3,233	0.03%
2020/04/22	0	0.00	45	81.76	82.50	-45	3,208	-1.40%
2020/04/21	3	83.33	0	0.00	82.30	3	3,252	0.09%
2020/04/20	0	0.00	3	86.07	85.80	-3	3,259	-0.09%
2020/04/17	0	0.00	3	87.00	86.70	-3	3,273	-0.09%
2020/04/16	8	86.73	2	86.90	86.50	6	3,287	0.18%
2020/04/15	6	86.70	7	86.49	89.00	-1	3,298	-0.03%
2020/04/14	5	82.24	3	82.97	83.90	2	3,343	0.06%
2020/04/13	2	79.80	0	0.00	79.80	2	3,389	0.06%
2020/04/10	0	0.00	2	81.70	81.90	-2	3,519	-0.06%
2020/04/09	0	0.00	1	84.50	81.40	-1	3,612	-0.03%
2020/04/08	1	80.50	2	82.00	83.00	-1	3,560	-0.03%
2020/04/07	0	0.00	11	78.25	78.00	-11	3,487	-0.32%
2020/04/06	1	75.50	11	75.12	75.40	-10	3,430	-0.29%
2020/04/01	12	76.49	12	76.70	76.50	0	3,404	0.00%
2020/03/31	0	0.00	10	77.40	76.10	-10	3,388	-0.30%
2020/03/27	29	80.64	4	79.82	79.30	25	3,367	0.74%
2020/03/26	27	73.73	66	74.55	75.50	-39	3,198	-1.22%
2020/03/25	2	70.75	1	72.40	71.20	1	3,033	0.03%
2020/03/24	4	68.50	4	69.88	68.80	0	2,935	0.00%
2020/03/23	1	72.90	0	0.00	72.90	1	2,812	0.04%
2020/03/20	10	82.15	10	83.00	81.00	0	2,809	0.00%
2020/03/19	2	80.10	3	85.90	80.10	-1	2,751	-0.04%
2020/03/18	0	0.00	1	87.90	88.90	-1	2,707	-0.04%
2020/03/13	16	90.39	1	89.70	93.00	15	2,640	0.57%
2020/03/10	1	101.50	1	100.50	103.50	0	2,490	0.00%
2020/03/09	0	0.00	31	105.95	104.50	-31	2,443	-1.27%
2020/03/06	100	109.75	0	0.00	110.00	100	2,387	4.19%
2020/03/05	151	113.33	3	112.50	113.50	148	2,358	6.28%	大買/鉅額交易
2020/03/04	7	111.86	0	0.00	112.00	7	2,348	0.30%
2020/03/03	0	0.00	1	116.00	116.00	-1	2,303	-0.04%
2020/03/02	0	0.00	234	114.44	115.00	-234	2,310	-10.13%	大賣/鉅額交易
2020/02/27	0	0.00	1	115.50	115.50	-1	2,285	-0.04%
2020/02/26	0	0.00	57	121.06	120.00	-57	2,245	-2.54%
2020/02/25	1	121.50	1	121.50	121.50	0	2,228	0.00%
2020/02/24	1	120.50	0	0.00	120.50	1	2,212	0.05%
2020/02/21	1	122.50	0	0.00	124.00	1	2,187	0.05%
2020/02/20	7	124.93	1	124.00	125.00	6	2,169	0.28%
2020/02/19	1	123.00	4	122.38	123.50	-3	2,107	-0.14%
2020/02/18	27	118.00	2	118.50	117.00	25	2,042	1.22%
2020/02/17	1	119.50	0	0.00	118.00	1	2,041	0.05%
2020/02/14	79	118.51	2	119.00	120.00	77	2,030	3.79%
2020/02/13	261	117.00	0	0.00	116.00	261	2,001	13.04%	大買/鉅額交易
2020/02/12	1	116.50	0	0.00	118.00	1	1,995	0.05%
2020/02/11	0	0.00	3	117.50	118.00	-3	1,974	-0.15%
2020/02/10	0	0.00	3	113.50	117.00	-3	1,971	-0.15%
2020/02/07	1	118.00	0	0.00	117.00	1	1,956	0.05%
2020/02/06	7	123.50	0	0.00	122.00	7	1,914	0.37%
2020/02/05	26	125.44	14	127.54	123.00	12	1,891	0.63%
2020/02/04	15	123.73	18	123.64	123.00	-3	1,812	-0.17%
2020/02/03	0	0.00	2	116.50	116.00	-2	1,746	-0.11%
2020/01/30	8	116.25	1	119.00	117.00	7	1,713	0.41%
2020/01/17	2	125.50	2	123.75	123.00	0	1,725	0.00%
2020/01/16	2	122.00	4	123.25	122.50	-2	1,854	-0.11%
2020/01/15	6	123.25	9	123.83	122.50	-3	1,848	-0.16%
2020/01/14	8	122.44	3	123.67	122.00	5	1,798	0.28%
2020/01/13	4	121.75	3	121.33	121.00	1	1,754	0.06%
2020/01/10	3	120.67	1	122.00	121.50	2	1,726	0.12%
2020/01/09	14	127.29	38	129.03	124.00	-24	1,658	-1.45%
2020/01/08	52	128.23	52	127.38	125.50	0	1,591	0.00%
2020/01/07	3	125.50	113	125.79	126.00	-110	1,438	-7.65%	大賣/鉅額交易
2020/01/06	18	123.58	208	125.67	123.00	-190	1,351	-14.06%	大賣/鉅額交易
2020/01/03	17	119.68	73	120.38	121.00	-56	1,218	-4.60%
2019/12/31	10	115.25	1	115.50	115.00	9	1,140	0.79%
2019/12/30	1	117.00	1	115.50	115.50	0	1,191	0.00%
2019/12/27	18	114.78	0	0.00	114.50	18	1,189	1.51%
2019/12/26	1	115.50	0	0.00	114.50	1	1,186	0.08%
2019/12/25	1	118.00	3	117.33	116.50	-2	1,182	-0.17%
2019/12/24	4	119.25	13.1	118.87	116.50	-9.1	1,172	-0.78%
2019/12/23	2	115.50	0	0.00	114.50	2	1,115	0.18%
2019/12/20	0	0.00	1	116.50	115.00	-1	1,115	-0.09%
2019/12/19	1	116.00	0	0.00	116.50	1	1,117	0.09%
2019/12/18	12	118.00	10	116.00	116.00	2	1,113	0.18%
2019/12/17	12	116.54	2	114.75	117.00	10	1,096	0.91%
2019/12/16	1	114.00	1	114.00	113.50	0	1,030	0.00%
2019/12/13	0	0.00	25	112.60	111.50	-25	1,025	-2.44%
2019/12/12	1	113.00	1	113.50	113.00	0	1,012	0.00%
2019/12/11	1	111.50	0	0.00	112.00	1	1,007	0.10%
2019/12/10	1	112.00	0	0.00	112.00	1	1,004	0.10%
2019/12/09	0	0.00	1	113.00	113.50	-1	1,002	-0.10%
2019/12/06	1	111.50	0	0.00	111.50	1	998	0.10%
2019/11/25	0	110.00	0	0.00	110.50	0	1,179	0.00%
2019/11/14	0	111.00	0	0.00	110.50	0	1,225	0.00%
2019/11/13	0	112.50	0	0.00	112.50	0	1,227	0.00%
2019/11/12	1	113.50	1	113.50	113.00	0	1,248	0.00%
2019/11/08	0	0.00	0.2	114.00	114.50	-0.2	1,303	-0.01%
2019/10/31	0	112.50	1	113.00	113.00	-1	1,355	-0.07%
2019/10/29	21	114.62	22	114.52	114.50	-1	1,376	-0.07%
2019/10/28	246	115.41	43	113.51	112.00	203	1,358	14.94%	大買/鉅額交易
2019/10/25	151	114.00	1	114.50	114.50	150	1,325	11.32%	大買/鉅額交易
2019/10/24	230	111.92	3.1	112.55	115.50	227	1,298	17.48%	大買/鉅額交易
2019/10/23	1	106.00	0	0.00	105.50	1	1,174	0.09%
2019/10/07	0	107.00	0	0.00	107.00	0	1,256	0.00%
2019/10/04	3	109.17	13	110.00	108.50	-10	1,272	-0.78%
2019/09/27	1	115.00	0	0.00	114.50	1	1,252	0.08%
2019/09/26	5	115.00	0	0.00	114.50	5	1,309	0.38%
2019/09/25	0	0.00	1	116.00	114.00	-1	1,322	-0.08%
2019/09/24	8	114.69	1	115.00	115.50	7	1,377	0.51%
2019/09/17	0	0.00	5	111.50	111.00	-5	1,445	-0.35%
2019/09/12	5	112.00	0	0.00	112.50	5	1,501	0.33%
2019/09/03	4	114.00	12	114.92	114.00	-8	1,636	-0.49%
2019/09/02	5	118.00	0	0.00	116.50	5	1,637	0.31%
2019/08/30	21	115.69	121	117.75	116.00	-100	1,625	-6.15%	大賣/
2019/08/29	12	115.38	12	114.25	114.50	0	1,570	0.00%
2019/08/28	2	114.00	0	0.00	114.00	2	1,542	0.13%
2019/08/27	0	0.00	1	108.50	107.50	-1	1,505	-0.07%
2019/08/22	2	108.00	0	0.00	108.50	2	1,521	0.13%
2019/08/21	0	0.00	1	108.50	110.00	-1	1,537	-0.07%
2019/08/15	0	0.00	2	104.00	105.00	-2	1,560	-0.13%
2019/08/12	4	108.75	0	0.00	108.00	4	1,588	0.25%
2019/08/07	19	110.24	0	0.00	109.00	19	1,657	1.15%
2019/08/06	0	0.00	3	110.00	110.50	-3	1,717	-0.17%
2019/08/05	3	109.00	0	0.00	108.00	3	1,748	0.17%
2019/07/25	0	0.00	70	111.25	112.00	-70	2,052	-3.41%
2019/07/23	7	112.43	2	111.50	110.50	5	2,028	0.25%
2019/07/16	0	0.00	101	115.50	114.00	-101	1,965	-5.14%	大賣/鉅額交易
2019/07/12	0	0.00	1	113.00	113.00	-1	1,921	-0.05%
2019/07/11	3	113.50	3	112.50	112.00	0	1,894	0.00%
2019/07/10	4	110.00	5	111.70	112.00	-1	1,870	-0.05%
2019/07/09	0	0.00	1	108.00	107.50	-1	1,863	-0.05%
2019/07/08	30	107.00	0	108.00	108.50	30	1,860	1.61%
2019/07/04	2	107.00	0	0.00	107.00	2	1,879	0.11%
2019/07/03	0	0.00	3	109.67	108.50	-3	1,855	-0.16%
2019/07/02	1	106.50	3	106.50	107.00	-2	1,812	-0.11%
2019/07/01	2	106.00	4	108.13	107.50	-2	1,819	-0.11%
2019/06/28	0	0.00	1	98.70	101.50	-1	1,774	-0.06%
2019/06/27	3	98.20	0	0.00	98.20	3	1,743	0.17%
2019/06/25	72	96.04	0	0.00	95.00	72	1,719	4.19%
2019/06/24	50	97.68	0	0.00	97.60	50	1,706	2.93%
2019/06/21	2	98.15	2	98.85	97.00	0	1,717	0.00%
2019/06/20	0	0.00	1	95.50	96.40	-1	1,717	-0.06%
2019/06/19	1	96.40	1	96.30	96.00	0	1,748	0.00%
2019/06/18	0	0.00	2	94.80	94.60	-2	1,740	-0.11%
2019/06/17	0	0.00	2	93.60	93.60	-2	1,732	-0.12%
2019/06/14	2	93.70	4	93.30	93.00	-2	1,733	-0.12%
2019/06/13	2	94.50	3	93.83	93.60	-1	1,734	-0.06%
2019/06/12	1	91.80	0	0.00	91.60	1	1,713	0.06%
2019/06/03	4	90.45	0	0.00	91.00	4	1,861	0.21%
2019/05/31	0	0.00	2	92.30	92.00	-2	1,867	-0.11%
2019/05/30	4	91.30	2	93.30	91.20	2	1,877	0.11%
2019/05/29	2	93.40	0	0.00	93.20	2	1,890	0.11%
2019/05/28	1	94.50	2	93.55	93.60	-1	1,896	-0.05%
2019/05/27	1	91.50	32	91.51	91.50	-31	1,886	-1.64%
2019/05/23	0	0.00	5	91.00	91.90	-5	1,890	-0.26%
2019/05/22	0	0.00	5	91.70	91.60	-5	1,904	-0.26%
2019/05/21	1	90.90	2	90.70	93.70	-1	1,891	-0.05%
2019/05/20	1	85.20	1	88.90	88.70	0	1,859	0.00%
2019/05/17	11	86.55	1	88.30	86.20	10	1,840	0.54%
2019/05/16	5	90.58	1	90.80	90.10	4	1,812	0.22%
2019/05/15	10	91.19	9	91.26	91.30	1	1,806	0.06%
2019/05/14	2	87.50	4.1	86.15	87.20	-2.1	1,811	-0.11%
2019/05/13	4	90.98	0	0.00	88.60	4	1,760	0.23%
2019/05/09	0	94.30	1	95.60	93.80	-1	1,658	-0.06%
2019/05/08	8	103.94	401	99.92	102.00	-393	1,497	-26.25%	大賣/鉅額交易
2019/05/07	201	109.88	0	0.00	109.50	201	1,399	14.36%	大買/鉅額交易
2019/04/17	0	0.00	2	115.75	115.00	-2	1,449	-0.14%
2019/04/15	0	0.00	2	114.75	114.50	-2	1,449	-0.14%
2019/04/11	0	0.00	6	117.92	118.00	-6	1,448	-0.41%
2019/04/10	1	118.50	0	0.00	118.50	1	1,434	0.07%
2019/04/03	2	114.75	0	0.00	115.50	2	1,385	0.14%
2019/03/29	0	0.00	43	113.50	113.50	-43	1,343	-3.20%
2019/03/28	10	113.00	0	0.00	113.50	10	1,339	0.75%
2019/03/26	2	113.00	0	0.00	113.00	2	1,338	0.15%
2019/03/25	1	113.50	0	0.00	113.00	1	1,330	0.08%
2019/03/22	1	114.00	0	0.00	116.00	1	1,313	0.08%
2019/03/21	100	115.00	0	0.00	115.00	100	1,264	7.91%
2019/03/20	0	0.00	0.1	116.00	116.00	-0.1	1,249	0.00%
2019/03/19	1	116.00	1	116.50	115.50	0	1,238	0.00%
2019/03/18	48	117.76	1	115.50	115.50	47	1,248	3.76%
2019/03/13	1	115.00	3	114.67	115.00	-2	1,283	-0.16%
2019/03/12	35	116.43	0	0.00	116.50	35	1,250	2.80%
2019/03/11	3	116.50	0	0.00	116.50	3	1,281	0.23%
2019/03/08	16	117.34	1	116.50	118.00	15	1,368	1.10%
2019/03/07	41	119.26	2	120.00	119.00	39	1,378	2.83%
2019/03/06	2	120.50	0	0.00	120.50	2	1,385	0.14%
2019/03/05	1	119.50	0	0.00	119.50	1	1,385	0.07%
2019/03/04	0	0.00	4	122.00	121.50	-4	1,375	-0.29%
2019/02/27	50	120.00	1	120.00	120.00	49	1,372	3.57%
2019/02/26	1	121.50	0	0.00	120.50	1	1,396	0.07%
2019/02/22	0	0.00	5	121.50	121.50	-5	1,408	-0.36%
2019/02/21	1	124.00	1	123.00	123.00	0	1,413	0.00%
2019/02/20	0	0.00	1	121.00	121.50	-1	1,412	-0.07%
2019/02/19	35	120.00	1	120.50	120.50	34	1,404	2.42%
2019/02/18	1	120.00	0	0.00	120.00	1	1,408	0.07%
2019/02/15	1	119.00	0	0.00	120.00	1	1,408	0.07%
2019/02/14	2	120.00	1	120.50	120.00	1	1,433	0.07%
2019/02/13	31	118.76	0	0.00	118.50	31	1,435	2.16%
2019/02/12	2	120.25	0	0.00	119.50	2	1,414	0.14%
2019/01/28	1	118.50	0	0.00	119.00	1	1,575	0.06%
2019/01/25	0	0.00	1	120.00	120.00	-1	1,619	-0.06%
2019/01/24	0	0.00	2	119.00	119.00	-2	1,632	-0.12%
2019/01/22	5	118.60	0	0.00	119.00	5	1,706	0.29%
2019/01/21	3	119.50	68	120.50	120.00	-65	1,732	-3.75%
2019/01/17	15	123.17	0	0.00	121.50	15	1,846	0.81%
2019/01/16	95	123.95	0	0.00	123.00	95	1,864	5.10%
2019/01/15	10	123.00	2	123.25	123.50	8	1,865	0.43%
2019/01/11	50	122.50	3	123.00	121.50	47	1,874	2.51%
2019/01/10	1	119.50	0	0.00	120.00	1	1,862	0.05%
2019/01/09	0	0.00	1	122.00	122.00	-1	1,868	-0.05%
2019/01/08	50	122.00	0	0.00	120.50	50	1,867	2.68%
2019/01/07	0	0.00	51	120.99	121.50	-51	1,886	-2.70%
2019/01/04	120	117.31	0	0.00	118.50	120	1,911	6.28%	大買/鉅額交易
2019/01/03	0	0.00	1	119.00	119.00	-1	1,962	-0.05%
2018/12/25	2	121.00	0	0.00	122.00	2	2,030	0.10%
2018/12/20	2	122.25	0	0.00	122.50	2	2,176	0.09%
2018/12/19	1	123.00	0	0.00	123.50	1	2,217	0.05%
2018/12/18	1	124.50	0	0.00	125.00	1	2,225	0.04%
2018/12/17	0	0.00	1	124.00	123.50	-1	2,267	-0.04%
2018/12/14	0	0.00	1	123.00	123.00	-1	2,326	-0.04%
2018/12/13	1	122.50	0	0.00	123.00	1	2,383	0.04%
2018/12/11	1	120.50	0	0.00	120.50	1	2,570	0.04%
2018/12/10	4	120.13	1	120.00	120.00	3	2,583	0.12%
2018/12/07	3	126.67	0	0.00	125.00	3	2,522	0.12%
2018/12/06	9	127.33	150	127.00	125.50	-141	2,500	-5.64%	大賣/鉅額交易
2018/12/05	8	129.06	0	0.00	130.00	8	2,487	0.32%
2018/12/04	1	132.00	26	135.46	132.00	-25	2,481	-1.01%
2018/12/03	14	135.36	62	134.19	135.00	-48	2,437	-1.97%
2018/11/30	1	128.00	1	128.50	128.00	0	2,331	0.00%
2018/11/28	0	0.00	2	125.25	125.00	-2	2,288	-0.09%
2018/11/27	0	0.00	2	124.50	124.50	-2	2,297	-0.09%
2018/11/23	6	120.83	0	0.00	120.50	6	2,267	0.26%
2018/11/22	3	124.00	1	125.50	123.50	2	2,233	0.09%
2018/11/16	1	126.50	1	126.50	127.00	0	2,236	0.00%
2018/11/15	0	0.00	1	126.00	126.50	-1	2,236	-0.04%
2018/11/13	1	123.50	0	0.00	126.50	1	2,273	0.04%
2018/11/12	1	125.00	1	125.00	124.50	0	2,245	0.00%
2018/11/09	3	124.33	1	122.50	126.50	2	2,221	0.09%
2018/11/08	17	129.82	17	126.03	125.00	0	2,203	0.00%
2018/11/07	6	130.75	6	130.75	131.00	0	2,114	0.00%
2018/11/06	0	0.00	2	128.50	126.00	-2	2,128	-0.09%
2018/11/05	1	129.00	9	129.06	129.00	-8	2,152	-0.37%
2018/11/02	12	134.88	8	133.00	134.50	4	2,131	0.19%
2018/11/01	1	130.50	0	0.00	131.00	1	2,083	0.05%
2018/10/31	3	129.17	1	131.50	129.50	2	2,071	0.10%
2018/10/30	2	128.00	0	0.00	127.00	2	2,037	0.10%
2018/10/29	0.1	128.00	2	128.50	129.00	-1.9	2,051	-0.09%
2018/10/26	2	125.50	1	128.00	122.50	1	2,058	0.05%
2018/10/25	4	129.25	4	127.63	128.00	0	2,008	0.00%
2018/10/24	2	125.50	1	125.00	125.50	1	1,933	0.05%
2018/10/19	0	0.00	1	122.50	122.50	-1	1,945	-0.05%
2018/10/16	1	121.00	0	0.00	119.50	1	2,111	0.05%
2018/10/12	1	117.50	0	0.00	121.00	1	2,121	0.05%
2018/10/11	15	118.57	4	117.63	121.00	11	2,097	0.52%
2018/10/05	1	129.50	0	0.00	130.00	1	2,013	0.05%
2018/10/04	0	0.00	2	133.25	135.00	-2	1,982	-0.10%
2018/10/03	1	131.00	0	0.00	132.00	1	1,979	0.05%
2018/10/02	1	137.00	1	137.00	134.00	0	1,970	0.00%
2018/10/01	3	133.67	4	134.88	135.50	-1	1,948	-0.05%
2018/09/28	2	131.50	0	0.00	132.00	2	1,927	0.10%
2018/09/27	2	138.00	0	0.00	138.50	2	1,867	0.11%
2018/09/26	1	134.00	41	139.43	139.50	-40	1,878	-2.13%
2018/09/21	6	141.00	7	140.00	139.50	-1	1,932	-0.05%
2018/09/20	5	139.00	5	136.90	136.50	0	1,888	0.00%
2018/09/19	1.1	134.18	89	136.65	136.50	-87.9	1,826	-4.81%
2018/09/18	1	132.00	0	0.00	131.50	1	1,773	0.06%
2018/09/17	0	0.00	18	135.33	136.50	-18	1,745	-1.03%
2018/09/14	0	0.00	3	121.83	125.00	-3	1,614	-0.19%
2018/09/13	0	0.00	1	119.50	118.00	-1	1,597	-0.06%
2018/09/12	1	117.00	1	119.50	117.00	0	1,598	0.00%
2018/09/11	14	118.36	2	117.50	119.00	12	1,638	0.73%
2018/09/10	1	118.00	2	116.75	118.00	-1	1,666	-0.06%
2018/09/07	42	120.37	90	119.00	119.50	-48	1,685	-2.85%
2018/09/06	0	0.00	55	120.86	120.50	-55	1,706	-3.22%
2018/09/05	3	121.33	0	0.00	121.00	3	1,746	0.17%
2018/09/03	12	124.42	0	0.00	121.00	12	1,819	0.66%
2018/08/31	0	0.00	2	125.75	125.00	-2	1,920	-0.10%
2018/08/30	1	125.00	0	0.00	126.50	1	2,139	0.05%
2018/08/29	0	0.00	21	125.79	125.50	-21	2,177	-0.96%
2018/08/28	0	0.00	30	127.00	126.50	-30	2,197	-1.37%
2018/08/27	0	0.00	1	123.00	124.50	-1	2,203	-0.05%
2018/08/24	0	0.00	1	119.50	121.00	-1	2,224	-0.04%
2018/08/22	76	125.22	0	0.00	124.50	76	2,271	3.35%
2018/08/21	1	124.00	0	0.00	125.00	1	2,279	0.04%
2018/08/20	2	124.00	0	0.00	124.50	2	2,284	0.09%
2018/08/14	1	128.00	0	0.00	128.50	1	2,442	0.04%
2018/08/13	6	129.08	1	131.00	130.00	5	2,447	0.20%
2018/08/10	1	128.50	1	132.00	132.00	0	2,453	0.00%
2018/08/09	2	133.00	1	133.00	133.50	1	2,416	0.04%
2018/08/07	1	136.50	0	0.00	135.50	1	2,528	0.04%
2018/08/03	0	0.00	1	137.00	137.50	-1	2,564	-0.04%
2018/08/02	0	0.00	1	138.50	133.00	-1	2,551	-0.04%
2018/08/01	0	0.00	4	132.88	133.00	-4	2,512	-0.16%
2018/07/31	4	129.88	1	129.00	130.00	3	2,524	0.12%
2018/07/30	3	130.00	0	0.00	130.00	3	2,518	0.12%
2018/07/27	0	0.00	3	133.83	135.00	-3	2,524	-0.12%
2018/07/26	0	0.00	1	134.50	132.50	-1	2,536	-0.04%
2018/07/25	2	131.50	1	133.00	133.00	1	2,533	0.04%
2018/07/24	4	128.75	162	130.73	129.00	-158	2,531	-6.24%	大賣/鉅額交易
2018/07/23	1	138.00	0	0.00	138.00	1	2,401	0.04%
2018/07/20	1	139.00	0	0.00	137.50	1	2,419	0.04%
2018/07/18	0	0.00	1	143.00	143.00	-1	2,443	-0.04%
2018/07/17	1	141.00	0	0.00	141.00	1	2,450	0.04%
2018/07/16	10	143.80	0	0.00	141.00	10	2,461	0.41%
2018/07/12	10	140.50	1	142.50	143.00	9	2,540	0.35%
2018/07/09	20	139.88	0	0.00	141.00	20	2,594	0.77%
2018/07/06	0.1	142.00	2	140.50	142.00	-1.9	2,602	-0.07%
2018/07/05	3	139.17	15	139.00	138.00	-12	2,609	-0.46%
2018/07/04	0	0.00	13	140.42	140.50	-13	2,620	-0.50%
2018/07/03	28	143.86	0	0.00	143.00	28	2,659	1.05%
2018/07/02	0	0.00	6	151.25	152.50	-6	2,632	-0.23%
2018/06/29	1	146.50	2	148.25	148.00	-1	2,591	-0.04%
2018/06/27	1	146.00	1	146.50	146.00	0	2,605	0.00%
2018/06/26	4	142.88	4	142.25	144.00	0	2,704	0.00%
2018/06/22	1	147.50	5	147.50	147.50	-4	2,743	-0.15%
2018/06/21	3	148.83	0	0.00	149.00	3	2,738	0.11%
2018/06/20	2	147.25	2	147.75	149.00	0	2,777	0.00%
2018/06/19	0	0.00	2	150.00	150.00	-2	2,773	-0.07%
2018/06/15	12	152.92	2	153.00	154.50	10	2,765	0.36%
2018/06/14	2	151.50	1	154.00	152.00	1	2,810	0.04%
2018/06/13	17	152.18	15	151.00	150.00	2	2,917	0.07%
2018/06/12	3	152.50	153	151.56	148.00	-150	2,897	-5.18%	大賣/鉅額交易
2018/06/11	1	147.00	1	148.50	150.50	0	2,887	0.00%
2018/06/08	3	149.33	0	0.00	149.00	3	2,863	0.10%
2018/06/07	7	153.50	12	155.96	156.00	-5	2,788	-0.18%
2018/06/06	15	142.00	5	146.60	146.50	10	2,585	0.39%
2018/06/05	24	143.00	0	0.00	143.00	24	2,557	0.94%
2018/06/01	2.1	144.74	0	0.00	145.00	2.1	2,561	0.08%
2018/05/31	6	144.75	10	146.20	145.00	-4	2,532	-0.16%
2018/05/28	0	0.00	3	141.00	142.50	-3	2,459	-0.12%
2018/05/25	1.1	139.03	4	140.00	139.50	-2.9	2,470	-0.12%
2018/05/24	0.1	139.00	0	0.00	139.50	0.1	2,475	0.00%
2018/05/23	71.1	140.86	1.1	140.00	140.00	70	2,509	2.79%
2018/05/22	1.1	143.45	7	144.71	143.50	-5.9	2,494	-0.24%
2018/05/21	0	0.00	1	139.00	139.00	-1	2,437	-0.04%
2018/05/17	1	136.50	1	137.50	137.50	0	2,431	0.00%
2018/05/16	182.1	138.07	0	0.00	137.50	182.1	2,441	7.46%	大買/鉅額交易
2018/05/15	167	138.15	42	138.83	139.50	125	2,461	5.08%	大買/鉅額交易
2018/05/14	1	134.50	3.6	134.00	134.50	-2.6	2,424	-0.11%
2018/05/11	110	132.73	1	132.00	132.00	109	2,401	4.54%	大買/鉅額交易
2018/05/10	0	0.00	10	132.00	132.00	-10	2,397	-0.42%
2018/05/09	1	129.00	1	131.00	131.00	0	2,391	0.00%
2018/05/08	0	0.00	10	132.00	130.00	-10	2,402	-0.42%
2018/05/07	0	0.00	2	130.50	131.00	-2	2,418	-0.08%
2018/05/04	11	127.55	1	127.00	129.00	10	2,441	0.41%
2018/05/03	2	131.50	1	131.50	132.50	1	2,528	0.04%
2018/05/02	0	0.00	20	132.13	131.50	-20	2,543	-0.79%
2018/04/30	0	0.00	115	132.55	132.00	-115	2,582	-4.45%	大賣/鉅額交易
2018/04/27	0	0.00	2	128.00	129.50	-2	2,604	-0.08%
2018/04/25	46	124.29	0	0.00	130.00	46	2,720	1.69%
2018/04/24	133	125.70	0	0.00	125.00	133	2,716	4.90%	大買/鉅額交易
2018/04/23	1	130.00	2	130.00	128.00	-1	2,710	-0.04%
2018/04/20	0	0.00	1	131.00	131.00	-1	2,731	-0.04%
2018/04/19	51	132.47	0	0.00	131.00	51	2,725	1.87%
2018/04/18	0	0.00	4	131.25	133.00	-4	2,710	-0.15%
2018/04/17	1	126.50	1	126.00	126.50	0	2,692	0.00%
2018/04/16	1	130.50	2	130.00	130.00	-1	2,779	-0.04%
2018/04/13	35	129.36	5	129.50	129.50	30	2,768	1.08%
2018/04/12	0	0.00	3	129.50	130.00	-3	2,784	-0.11%
2018/04/11	0	0.00	3	131.17	129.50	-3	2,829	-0.11%
2018/04/09	0	0.00	2	128.00	127.00	-2	2,885	-0.07%
2018/04/03	2	121.50	0	0.00	122.50	2	2,836	0.07%
2018/04/02	2	124.50	0	0.00	123.00	2	2,826	0.07%
2018/03/31	1	124.50	0	0.00	124.00	1	2,821	0.04%
2018/03/30	1	125.00	0	0.00	123.50	1	2,836	0.04%
2018/03/29	11	123.27	0	0.00	124.00	11	2,855	0.39%
2018/03/28	17	128.00	0	0.00	127.00	17	2,786	0.61%
2018/03/23	0.2	134.50	1	132.00	134.50	-0.9	2,767	-0.03%
2018/03/22	3	134.17	9	136.33	134.50	-6	2,737	-0.22%
2018/03/21	2.1	137.45	0	0.00	136.50	2.1	2,758	0.08%
2018/03/20	3	137.17	3	139.17	137.00	0	2,768	0.00%
2018/03/19	3	133.00	6	134.33	136.50	-3	2,824	-0.11%
2018/03/16	2	129.25	0	0.00	129.00	2	2,723	0.07%
2018/03/15	0.1	131.50	0	0.00	132.00	0.1	2,724	0.00%
2018/03/14	1	130.02	10	130.35	130.50	-9	2,699	-0.33%
2018/03/13	0.1	130.00	4	131.00	131.00	-3.9	2,704	-0.14%
2018/03/12	1.1	126.55	0	0.00	126.50	1.1	2,667	0.04%
2018/03/09	0	0.00	1	127.50	127.50	-1	2,659	-0.04%
2018/03/08	1	125.50	0	0.00	126.00	1	2,651	0.04%
2018/03/07	4	127.00	2	126.00	125.00	2	2,643	0.08%
2018/03/06	10	128.50	0	0.00	128.00	10	2,633	0.38%
2018/03/02	2	128.76	0	0.00	128.50	2	2,642	0.08%
2018/03/01	0.1	130.00	1	128.00	130.00	-0.9	2,640	-0.03%
2018/02/27	1.1	130.45	3	131.67	129.50	-1.9	2,626	-0.07%
2018/02/26	0.2	129.50	1	129.50	129.50	-0.9	2,601	-0.03%
2018/02/23	4	129.88	5	128.50	127.00	-1	2,586	-0.04%
2018/02/22	2	125.25	3	126.00	126.50	-1	2,528	-0.04%
2018/02/21	1.2	125.00	4	125.63	125.00	-2.9	2,507	-0.11%
2018/02/12	51	122.67	0	0.00	122.00	51	2,458	2.07%
2018/02/09	3.1	118.71	2	124.00	123.00	1.1	2,459	0.04%
2018/02/07	11	123.41	0	0.00	122.50	11	2,419	0.45%
2018/02/06	1	121.00	4	121.00	120.00	-3	2,383	-0.13%
2018/02/05	2	120.50	4	122.50	124.50	-2	2,354	-0.08%
2018/02/02	2	123.25	0	0.00	123.00	2	2,354	0.08%
2018/02/01	3	123.67	0	0.00	123.50	3	2,353	0.13%
2018/01/31	4	123.50	1	123.00	123.00	3	2,342	0.13%
2018/01/30	4	125.63	1	124.50	125.00	3	2,336	0.13%
2018/01/29	58	123.27	0	0.00	123.50	58	2,331	2.49%
2018/01/26	8	122.25	1	121.00	122.50	7	2,359	0.30%
2018/01/25	4	126.63	0	0.00	126.00	4	2,283	0.18%
2018/01/24	2	127.50	0	0.00	128.50	2	2,264	0.09%
2018/01/23	3	127.83	3	127.83	128.00	0	2,229	0.00%
2018/01/22	11	127.64	0	0.00	129.50	11	2,200	0.50%
2018/01/19	3	131.83	1	131.50	131.50	2	2,229	0.09%
2018/01/16	1	132.00	1	132.50	131.00	0	2,187	0.00%
2018/01/15	2	131.00	0	0.00	131.00	2	2,181	0.09%
2018/01/12	1	131.50	1	132.50	130.50	0	2,201	0.00%
2018/01/11	50	130.42	13	130.00	130.50	37	2,206	1.68%
2018/01/10	27	129.07	1	131.00	131.00	26	2,199	1.18%
2018/01/09	1	139.00	1	137.00	137.00	0	2,112	0.00%
2018/01/08	1	138.50	1	137.00	136.50	0	2,122	0.00%
2018/01/05	5.1	137.80	11	139.09	138.00	-5.9	2,132	-0.28%
2018/01/04	30	139.03	2	140.00	141.50	28	2,193	1.28%
2018/01/03	10	147.50	0	0.00	144.50	10	2,166	0.46%
2018/01/02	2.1	145.02	1	146.00	145.50	1.1	2,182	0.05%