博智 (8155)-統一-敦南券商分點個股進出

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

博智

(8155)

可現股當沖

股價
118.5
漲跌
▲0.5
漲幅
+0.42%
成交量
88張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:35(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

博智 (8155)籌碼相關－統一-敦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

統一-敦南券商分點個股進出
統一-敦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
2024/12/12	0	0.00	1	121.50	120.00	-1	628	-0.16%
2024/12/10	0	0.00	1	121.50	121.50	-1	655	-0.15%
2024/11/27	0	0.00	1	117.00	116.00	-1	662	-0.15%
2024/11/21	4	121.25	0	0.00	122.00	4	659	0.61%
2024/11/19	12	118.33	0	0.00	119.50	12	653	1.84%
2024/11/11	8	125.94	5	126.00	125.00	3	650	0.46%
2024/11/08	191	133.77	2	132.50	132.00	189	631	29.93%	大買/鉅額交易
2024/11/01	0	0.00	5	142.00	145.00	-5	609	-0.82%
2024/10/28	0	0.00	5	146.00	147.00	-5	600	-0.83%
2024/10/25	0	0.00	2	144.50	151.00	-2	592	-0.34%
2024/10/24	4	147.00	2	149.50	146.00	2	581	0.34%
2024/10/23	12	154.58	1	152.50	152.50	11	564	1.95%
2024/10/22	2	156.00	2	155.50	152.00	0	549	0.00%
2024/10/21	1	151.00	2	151.50	151.00	-1	523	-0.19%
2024/10/18	24	151.38	22	149.18	149.00	2	518	0.39%
2024/10/17	2	147.00	0	0.00	147.50	2	487	0.41%
2024/10/16	0	0.00	4	143.25	142.00	-4	457	-0.87%
2024/10/15	4	143.38	60	143.22	143.00	-56	452	-12.37%
2024/10/14	3	138.83	16	140.34	142.50	-13	442	-2.94%
2024/09/30	0	0.00	4	132.00	131.00	-4	450	-0.89%
2024/09/27	29	135.24	19	134.79	134.00	10	453	2.20%
2024/09/26	1	132.50	0	0.00	131.50	1	446	0.22%
2024/09/25	8	133.50	0	135.00	133.50	8	450	1.78%
2024/09/24	1	132.00	1	133.00	134.00	0	455	0.00%
2024/09/23	1	130.50	4	131.25	130.50	-3	457	-0.66%
2024/09/20	1	131.00	1	132.50	131.00	0	457	0.00%
2024/09/19	32	134.91	0.5	134.00	134.50	31.5	455	6.91%
2024/09/18	19	134.82	0	0.00	132.00	19	447	4.24%
2024/09/16	5	131.50	35	132.20	130.50	-30	439	-6.82%
2024/09/13	1	126.00	1	128.00	127.00	0	428	0.00%
2024/09/12	5	124.50	5	125.00	127.50	0	427	0.00%
2024/09/11	30	123.33	0	0.00	123.50	30	420	7.13%
2024/09/05	0.5	118.00	15	117.50	114.50	-14.5	475	-3.05%
2024/08/27	0	0.00	1	121.00	121.50	-1	523	-0.19%
2024/08/09	0	0.00	5	113.50	113.50	-5	756	-0.66%
2024/08/08	2	109.75	2	110.25	110.50	0	763	0.00%
2024/08/01	1	136.50	0	0.00	137.00	1	830	0.12%
2024/07/29	0	0.00	5	131.00	127.50	-5	838	-0.60%
2024/07/19	0	0.00	5	138.00	134.00	-5	839	-0.60%
2024/07/18	7	140.14	13	141.27	140.50	-6	832	-0.72%
2024/07/17	0	0.00	2	144.50	143.50	-2	835	-0.24%
2024/07/16	0	0.00	4	143.50	144.00	-4	850	-0.47%
2024/07/15	6	142.67	25	145.76	141.50	-19	873	-2.18%
2024/07/12	4	141.75	0	0.00	141.50	4	884	0.45%
2024/07/11	1	145.00	20	144.75	145.00	-19	952	-2.00%
2024/07/10	0	0.00	136	144.98	143.50	-136	979	-13.88%	大賣/鉅額交易
2024/07/09	4	142.00	2	143.50	141.00	2	1,008	0.20%
2024/07/08	2	142.00	0	0.00	142.50	2	1,026	0.19%
2024/07/05	1	141.50	2	142.75	143.50	-1	1,085	-0.09%
2024/07/04	1	141.50	0	0.00	141.50	1	1,111	0.09%
2024/07/03	0	0.00	1	142.50	141.50	-1	1,155	-0.09%
2024/07/02	0	0.00	1	139.00	141.00	-1	1,182	-0.08%
2024/06/28	3	140.83	3	141.33	144.00	0	1,185	0.00%
2024/06/27	4	141.00	3	141.17	140.50	1	1,184	0.08%
2024/06/24	2	145.25	0	0.00	144.50	2	1,199	0.17%
2024/06/21	4	146.13	0	0.00	146.00	4	1,256	0.32%
2024/06/20	2	146.25	2	148.00	148.00	0	1,261	0.00%
2024/06/19	2	146.25	2	146.00	146.50	0	1,265	0.00%
2024/06/18	2	147.25	90	147.04	147.00	-88	1,262	-6.97%
2024/06/17	6	148.42	0	0.00	148.50	6	1,288	0.47%
2024/06/14	1	151.50	0	0.00	151.50	1	1,305	0.08%
2024/06/12	3	156.67	6	153.75	156.50	-3	1,298	-0.23%
2024/06/11	4	150.50	7	152.64	150.00	-3	1,265	-0.24%
2024/06/07	12	151.63	15	154.50	151.50	-3	1,252	-0.24%
2024/06/06	0	0.00	1	149.00	150.50	-1	1,247	-0.08%
2024/05/30	7	150.43	0	0.00	149.00	7	1,250	0.56%
2024/05/29	3	154.50	2	155.50	154.00	1	1,244	0.08%
2024/05/28	2	155.00	11	157.73	154.00	-9	1,238	-0.73%
2024/05/27	2	154.50	4.7	154.52	155.00	-2.7	1,213	-0.22%
2024/05/24	1	153.00	2	154.75	154.00	-1	1,201	-0.08%
2024/05/23	2	146.51	8	149.50	149.50	-6	1,147	-0.52%
2024/05/22	2	146.25	1	147.00	147.00	1	1,141	0.09%
2024/05/21	8.1	148.30	6	151.00	146.00	2.1	1,140	0.18%
2024/05/20	5.1	148.29	8	151.63	150.00	-3	1,139	-0.26%
2024/05/17	6.1	150.57	1	148.50	148.00	5.1	1,125	0.45%
2024/05/16	6.3	151.62	18	155.17	151.00	-11.7	1,122	-1.04%
2024/05/15	4	150.00	0	0.00	151.50	4	1,126	0.36%
2024/05/13	3	149.50	3	149.00	149.00	0	1,101	0.00%
2024/05/08	0	0.00	31	150.95	149.50	-31	1,063	-2.91%
2024/05/07	2	148.50	2	149.00	148.50	0	1,062	0.00%
2024/05/06	1	141.00	0	0.00	138.50	1	1,028	0.10%
2024/04/29	30	145.00	1	143.50	144.00	29	1,057	2.74%
2024/04/24	1	144.00	0.2	144.00	143.50	0.8	1,109	0.07%
2024/04/22	0.1	140.00	0	0.00	134.50	0.1	1,107	0.00%
2024/04/19	2	141.75	0	0.00	141.50	2	1,101	0.18%
2024/04/18	13.1	155.10	1	151.50	150.00	12.1	1,078	1.12%
2024/04/17	44.1	158.72	24	159.00	158.00	20.1	1,062	1.89%
2024/04/16	25	154.96	13	158.12	155.50	12	1,006	1.19%
2024/04/15	40	160.60	49	161.46	157.50	-9	970	-0.93%
2024/04/12	28	159.13	13	158.04	158.00	15	927	1.62%
2024/04/11	113.2	162.02	62	161.82	160.00	51.2	907	5.64%	大買/
2024/04/10	64	154.02	10	154.85	157.00	54	854	6.32%
2024/04/09	29	157.41	42	153.15	157.00	-13	830	-1.56%
2024/04/08	24	146.44	21	146.40	148.50	3	787	0.38%
2024/03/29	1	142.00	0	0.00	140.00	1	769	0.13%
2024/03/28	14	144.36	9	146.61	143.00	5	762	0.66%
2024/03/27	16	145.53	4	146.50	144.00	12	760	1.58%
2024/03/26	144	148.92	6	150.67	146.00	138	764	18.05%	大買/鉅額交易
2024/03/25	10	143.50	0	0.00	143.00	10	707	1.41%
2024/03/22	11	143.27	2	142.50	144.00	9	707	1.27%
2024/03/20	1	139.50	1	142.50	140.00	0	718	0.00%
2024/03/19	0	0.00	1	143.00	143.00	-1	725	-0.14%
2024/03/11	1	137.50	0	0.00	138.00	1	1,053	0.09%
2024/03/08	1	138.00	0	0.00	137.00	1	1,092	0.09%
2024/03/07	6	144.00	1	142.50	142.50	5	1,154	0.43%
2024/03/05	1	147.00	7	149.00	145.50	-6	1,261	-0.48%
2024/03/04	1	145.00	1	144.50	144.50	0	1,287	0.00%
2024/02/26	2	145.25	0	0.00	145.00	2	1,290	0.15%
2024/02/23	14	146.50	6	150.00	146.00	8	1,288	0.62%
2024/02/22	0	0.00	5	147.00	146.50	-5	1,284	-0.39%
2024/02/20	0	0.00	1	150.50	150.50	-1	1,283	-0.08%
2024/02/19	0	0.00	8	154.00	152.00	-8	1,285	-0.62%
2024/02/16	2	151.75	1	152.50	153.50	1	1,285	0.08%
2024/02/05	5	145.50	0	0.00	145.00	5	1,244	0.40%
2024/02/02	1	148.50	1	148.00	147.50	0	1,253	0.00%
2024/01/30	1	148.50	0	0.00	149.00	1	1,253	0.08%
2024/01/26	1	146.50	1	146.50	146.50	0	1,240	0.00%
2024/01/22	18	161.61	3	157.83	155.00	15	1,216	1.23%
2024/01/19	1	152.50	2	154.50	155.50	-1	1,181	-0.08%
2024/01/17	2	155.50	2	155.25	155.50	0	1,167	0.00%
2024/01/16	1	159.00	0	0.00	157.50	1	1,167	0.09%
2024/01/12	0	0.00	1	151.00	151.50	-1	1,171	-0.09%
2024/01/11	1	155.00	0	0.00	155.00	1	1,175	0.09%
2024/01/10	1	153.50	1	155.00	153.50	0	1,182	0.00%
2024/01/05	1	149.50	0	0.00	149.50	1	1,187	0.08%
2024/01/02	1	155.50	2	154.50	154.50	-1	1,240	-0.08%
2023/12/29	3	153.50	2	155.00	155.00	1	1,246	0.08%
2023/12/27	0	0.00	1	153.50	153.50	-1	1,258	-0.08%
2023/12/26	1	156.00	0	0.00	154.50	1	1,293	0.08%
2023/12/25	0	0.00	2	157.75	155.50	-2	1,302	-0.15%
2023/12/22	4	158.50	2	161.00	156.00	2	1,310	0.15%
2023/12/19	14	157.39	1	158.50	157.00	13	1,342	0.97%
2023/12/15	1	162.50	1	166.50	162.50	0	1,369	0.00%
2023/12/14	4	163.88	0	0.00	163.50	4	1,421	0.28%
2023/12/13	0	0.00	2	166.00	166.50	-2	1,461	-0.14%
2023/12/12	2	165.25	7	165.36	165.50	-5	1,518	-0.33%
2023/12/11	16	161.56	22	162.70	161.00	-6	1,577	-0.38%
2023/12/08	24	164.98	22	162.39	161.50	2	1,628	0.12%
2023/12/07	17	162.00	67.4	162.50	164.00	-50.4	1,578	-3.19%
2023/12/06	54	154.75	23	155.63	156.00	31	1,448	2.14%
2023/12/05	9.4	153.88	3	153.33	153.00	6.4	1,415	0.45%
2023/12/04	33	155.53	28.6	156.54	157.50	4.4	1,386	0.31%
2023/11/30	4	152.38	24	152.33	150.50	-20	1,300	-1.54%
2023/11/29	20	142.00	1	146.00	144.50	19	1,287	1.48%
2023/11/27	0	0.00	2	133.50	131.50	-2	1,276	-0.16%
2023/11/21	1	137.00	0	0.00	136.50	1	1,300	0.08%
2023/11/17	1	135.00	6	134.83	135.00	-5	1,301	-0.38%
2023/11/15	0.3	133.50	1	134.00	133.50	-0.7	1,299	-0.05%
2023/11/13	1	134.00	0	0.00	132.50	1	1,350	0.07%
2023/10/26	0	0.00	1	126.50	126.50	-1	1,760	-0.06%
2023/10/20	2.1	125.54	0	0.00	129.50	2.1	1,926	0.11%
2023/10/18	1	131.00	0	0.00	131.50	1	1,997	0.05%
2023/10/16	1.4	136.64	1	137.50	135.50	0.4	2,129	0.02%
2023/10/11	2	139.50	0	0.00	139.00	2	2,475	0.08%
2023/10/04	6	152.00	1	150.50	152.00	5	2,897	0.17%
2023/10/03	0	0.00	2	156.50	154.50	-2	2,904	-0.07%
2023/10/02	3	156.50	2	158.50	156.50	1	2,899	0.03%
2023/09/26	8	155.00	6	153.00	152.50	2	2,897	0.07%
2023/09/25	1	155.00	3	157.50	156.50	-2	2,898	-0.07%
2023/09/22	0	0.00	1	149.00	152.00	-1	2,872	-0.03%
2023/09/21	1	149.00	1	151.00	150.00	0	2,870	0.00%
2023/09/20	2	152.00	0	0.00	152.00	2	2,865	0.07%
2023/09/19	5	157.20	2	156.00	154.50	3	2,847	0.11%
2023/09/18	14	156.50	34	159.03	158.50	-20	2,789	-0.72%
2023/09/15	39	155.65	19	156.76	156.50	20	2,726	0.73%
2023/09/14	9	154.67	12	152.25	154.50	-3	2,672	-0.11%
2023/09/13	0	0.00	7	147.71	148.50	-7	2,593	-0.27%
2023/09/12	0.1	134.50	0	0.00	135.00	0.1	2,543	0.00%
2023/09/11	3	149.00	3	145.50	143.00	0	2,525	0.00%
2023/09/07	0	0.00	4	146.25	143.50	-4	2,503	-0.16%
2023/09/05	2	146.50	0	0.00	146.50	2	2,542	0.08%
2023/09/04	6	143.08	7	143.93	146.00	-1	2,561	-0.04%
2023/09/01	0.2	140.50	1	139.50	137.50	-0.8	2,547	-0.03%
2023/08/29	1.2	131.17	0	0.00	131.50	1.2	2,657	0.05%
2023/08/24	2	138.75	0	0.00	139.00	2	2,724	0.07%
2023/08/23	0	0.00	1	140.00	138.50	-1	2,745	-0.04%
2023/08/22	1.3	138.35	0	0.00	138.00	1.3	2,797	0.05%
2023/08/18	11	139.73	1	144.00	142.00	10	2,881	0.35%
2023/08/17	0	0.00	1	142.50	145.50	-1	2,880	-0.03%
2023/08/16	3	139.00	4	138.00	139.50	-1	2,871	-0.03%
2023/08/15	21	139.26	0	0.00	140.00	21	2,890	0.73%
2023/08/14	47	133.00	1	134.50	135.00	46	2,895	1.59%
2023/08/11	2	143.00	41	141.98	140.00	-39	2,895	-1.35%
2023/08/10	46	148.41	35	141.54	140.50	11	2,893	0.38%
2023/08/09	19	151.26	47	153.71	155.00	-28	2,820	-0.99%
2023/08/08	4	147.25	2	149.75	151.00	2	2,758	0.07%
2023/08/07	26	150.29	1	154.00	154.00	25	2,715	0.92%
2023/08/04	3	140.33	42	144.88	144.50	-39	2,672	-1.46%
2023/08/02	0.5	148.50	1	147.00	146.00	-0.5	2,662	-0.02%
2023/07/31	2	158.25	5	158.30	155.00	-3	2,639	-0.11%
2023/07/28	1.4	155.14	1	154.00	154.50	0.4	2,620	0.02%
2023/07/27	0.2	158.50	0.1	160.00	158.50	0.1	2,610	0.00%
2023/07/26	1	169.50	0	0.00	171.00	1	2,591	0.04%
2023/07/25	1	174.50	0	0.00	171.50	1	2,591	0.04%
2023/07/21	1.6	175.49	0	0.00	179.00	1.6	2,546	0.06%
2023/07/20	1.4	178.21	1	185.00	178.00	0.4	2,542	0.02%
2023/07/19	13	182.31	13	183.85	180.00	0	2,490	0.00%
2023/07/18	33	178.61	35	181.43	183.00	-2	2,465	-0.08%
2023/07/17	2	178.75	0	0.00	175.00	2	2,353	0.08%
2023/07/14	19	188.61	20	185.65	186.50	-1	2,360	-0.04%
2023/07/13	39	178.69	38	179.09	180.50	1	2,367	0.04%
2023/07/12	2	165.50	5	169.30	172.00	-3	2,106	-0.14%
2023/07/11	8.1	151.39	7	153.43	156.50	1.1	2,044	0.05%
2023/07/10	3	147.48	4	146.50	146.00	-1	1,985	-0.05%
2023/07/07	2	143.00	4	144.75	143.00	-2	2,019	-0.10%
2023/07/06	0	0.00	1	143.50	143.50	-1	2,076	-0.05%
2023/07/04	0	0.00	2	144.00	143.00	-2	2,058	-0.10%
2023/07/03	1	140.50	0	0.00	141.50	1	2,041	0.05%
2023/06/27	1	140.00	1	135.50	137.50	0	2,126	0.00%
2023/06/20	2	135.50	2	137.00	137.00	0	2,290	0.00%
2023/06/16	2	140.50	0	0.00	139.00	2	2,354	0.08%
2023/06/15	3	142.83	1	142.00	143.50	2	2,336	0.09%
2023/06/14	1	144.50	1	144.50	145.00	0	2,343	0.00%
2023/06/12	1	147.50	1	150.50	146.50	0	2,340	0.00%
2023/06/08	1	151.00	1	153.50	151.00	0	2,323	0.00%
2023/06/07	2	155.50	4	155.50	156.00	-2	2,360	-0.08%
2023/06/06	12	153.42	10	152.50	152.50	2	2,422	0.08%
2023/06/05	11	149.95	11	151.00	151.00	0	2,366	0.00%
2023/06/02	0	0.00	2	149.00	144.50	-2	2,324	-0.09%
2023/06/01	2	143.25	1	144.50	143.00	1	2,308	0.04%
2023/05/31	1	147.00	0	0.00	147.00	1	2,296	0.04%
2023/05/30	1	147.00	4	148.75	146.50	-3	2,280	-0.13%
2023/05/29	4	155.38	2	156.50	152.50	2	2,243	0.09%
2023/05/26	2	155.75	4	163.63	155.50	-2	2,234	-0.09%
2023/05/25	36	161.65	37	156.53	163.00	-1	2,200	-0.05%
2023/05/24	3	149.83	0	0.00	149.50	3	2,123	0.14%
2023/05/23	1	149.50	0	0.00	149.50	1	2,119	0.05%
2023/05/22	1	142.50	1	143.50	143.50	0	2,099	0.00%
2023/05/19	4	138.13	1	138.00	138.00	3	2,097	0.14%
2023/05/09	8	145.00	0	0.00	146.00	8	2,110	0.38%
2023/05/08	52	149.62	0	0.00	149.00	52	2,104	2.47%
2023/05/05	10	151.00	21	150.24	148.00	-11	2,112	-0.52%
2023/05/04	0	0.00	10	160.00	153.50	-10	2,104	-0.48%
2023/05/03	0	0.00	5	158.70	156.00	-5	2,090	-0.24%
2023/04/28	8	155.06	10	156.45	156.00	-2	2,094	-0.10%
2023/04/27	2	154.25	2	150.75	149.50	0	2,118	0.00%
2023/04/26	7	148.93	15	148.47	148.00	-8	2,129	-0.38%
2023/04/25	3	143.83	10	146.00	143.00	-7	2,105	-0.33%
2023/04/24	9	150.50	18	154.00	153.00	-9	2,061	-0.44%
2023/04/21	5	155.40	9	161.44	150.50	-4	2,050	-0.20%
2023/04/20	6	155.00	9	158.17	157.00	-3	1,998	-0.15%
2023/04/19	6	161.83	11.2	163.81	160.00	-5.2	1,961	-0.27%
2023/04/18	4.2	160.85	1	164.00	157.00	3.2	1,887	0.17%
2023/04/17	0	0.00	1	149.50	151.50	-1	1,744	-0.06%
2023/04/14	2	138.75	7	139.29	138.00	-5	1,721	-0.29%
2023/04/13	1	139.50	2	136.00	134.50	-1	1,686	-0.06%
2023/04/12	1	141.00	2	137.50	139.00	-1	1,660	-0.06%
2023/04/11	8	137.88	3	134.50	135.50	5	1,623	0.31%
2023/04/06	2	129.50	0	0.00	129.00	2	1,561	0.13%
2023/03/31	32	132.50	3	132.00	132.00	29	1,554	1.87%
2023/03/29	3	128.00	3	126.17	126.50	0	1,504	0.00%
2023/03/27	0	0.00	12	131.25	131.00	-12	1,479	-0.81%
2023/03/24	14	133.71	35.3	135.01	131.50	-21.3	1,438	-1.48%
2023/03/23	2.3	131.44	4	130.13	131.50	-1.8	1,372	-0.13%
2023/03/22	8	127.50	17	129.32	130.50	-9	1,313	-0.69%
2023/03/15	1	120.50	1	118.50	118.50	0	1,256	0.00%
2023/03/14	0	0.00	1	119.50	119.50	-1	1,272	-0.08%
2023/03/10	24	127.21	16.2	127.98	122.50	7.8	1,293	0.60%
2023/03/09	18.2	124.86	14	128.14	134.50	4.2	1,273	0.33%
2023/03/08	0	0.00	1	122.00	122.50	-1	1,197	-0.08%
2023/03/07	1	122.00	0	0.00	121.00	1	1,249	0.08%
2023/03/06	4	121.38	0	0.00	121.50	4	1,329	0.30%
2023/03/02	0	0.00	2	120.00	121.00	-2	1,468	-0.14%
2023/03/01	1	121.00	1	121.50	121.50	0	1,500	0.00%
2023/02/23	1	123.50	1	123.50	123.00	0	1,526	0.00%
2023/02/21	2	121.50	0	0.00	121.00	2	1,609	0.12%
2023/02/20	1	122.50	1	123.00	123.00	0	1,637	0.00%
2023/02/17	1	118.50	4	121.13	122.00	-3	1,634	-0.18%
2023/02/16	1	118.50	0	0.00	119.00	1	1,628	0.06%
2023/02/15	2	118.25	3	117.67	118.00	-1	1,631	-0.06%
2023/02/14	1	119.00	1	119.00	118.00	0	1,618	0.00%
2023/02/13	23	121.52	21	123.81	120.50	2	1,619	0.12%
2023/02/10	1	120.00	5	120.00	122.50	-4	1,581	-0.25%
2023/02/09	0	0.00	11	118.64	118.00	-11	1,561	-0.70%
2023/02/07	5	118.40	2	118.00	121.50	3	1,562	0.19%
2023/02/06	0	0.00	78	116.50	116.00	-78	1,567	-4.98%
2023/02/03	0	0.00	34.5	119.33	116.50	-34.5	1,574	-2.19%
2023/02/02	3	120.50	49	120.71	121.00	-46	1,559	-2.95%
2023/01/31	155	119.76	4	119.00	119.00	151	1,529	9.87%	大買/鉅額交易
2023/01/30	9	119.50	10	120.45	118.00	-1	1,511	-0.07%
2023/01/17	20	117.98	16	118.72	118.00	4	1,485	0.27%
2023/01/16	3	113.83	0	0.00	113.00	3	1,424	0.21%
2023/01/11	1	112.50	1	110.50	109.00	0	1,378	0.00%
2023/01/06	0	0.00	1	107.50	111.00	-1	1,383	-0.07%
2022/12/29	0	0.00	1	100.00	101.50	-1	1,389	-0.07%
2022/12/22	0.5	110.00	0	0.00	109.50	0.5	1,416	0.04%
2022/12/20	1	111.00	1	111.50	109.00	0	1,429	0.00%
2022/12/19	1	109.00	1	108.50	110.00	0	1,418	0.00%
2022/12/16	2	111.00	3	111.50	110.00	-1	1,413	-0.07%
2022/12/15	0	0.00	1	116.00	116.00	-1	1,393	-0.07%
2022/12/14	1	114.00	0	0.00	115.00	1	1,392	0.07%
2022/12/09	5	116.10	1	115.50	115.50	4	1,377	0.29%
2022/12/08	8	118.31	0	0.00	117.00	8	1,363	0.59%
2022/12/07	2	121.00	5	118.20	115.50	-3	1,344	-0.22%
2022/12/05	0	0.00	1.3	125.94	125.00	-1.3	1,285	-0.10%
2022/12/01	1	123.50	2	121.75	122.00	-1	1,224	-0.08%
2022/11/30	3	119.00	1.3	118.60	119.00	1.8	1,180	0.15%
2022/11/29	6.3	118.87	4	119.50	119.50	2.3	1,181	0.19%
2022/11/28	4.3	121.15	5	120.10	120.50	-0.8	1,131	-0.07%
2022/11/25	15	116.27	12	115.58	118.00	3	1,054	0.28%
2022/11/24	7	114.21	6	114.92	116.00	1	989	0.10%
2022/11/22	0	0.00	5	110.40	110.50	-5	892	-0.56%
2022/11/18	8	110.31	7	117.43	109.50	1	852	0.12%
2022/11/17	0	0.00	1	107.00	112.00	-1	788	-0.13%
2022/11/11	1	98.90	0	0.00	97.10	1	809	0.12%
2022/11/09	0	0.00	49	96.89	97.80	-49	841	-5.82%
2022/11/02	1	93.90	1	96.30	95.20	0	969	0.00%
2022/10/05	0	0.00	1	97.00	97.00	-1	1,256	-0.08%
2022/10/03	0	0.00	1	94.20	95.50	-1	1,253	-0.08%
2022/09/29	0	0.00	1	91.20	91.00	-1	1,251	-0.08%
2022/09/27	0	0.00	1	98.20	101.50	-1	1,234	-0.08%
2022/09/21	6	109.50	0	0.00	107.00	6	1,279	0.47%
2022/09/06	1	107.00	0	0.00	109.00	1	1,577	0.06%
2022/09/02	0	0.00	1	124.00	121.50	-1	1,551	-0.06%
2022/09/01	1	123.00	0	0.00	120.00	1	1,560	0.06%
2022/08/22	0	0.00	1	127.00	126.00	-1	1,527	-0.07%
2022/08/19	1	131.50	1	130.50	129.50	0	1,512	0.00%
2022/08/18	1	132.00	6	129.83	131.00	-5	1,497	-0.33%
2022/08/17	4	126.00	5	128.50	127.50	-1	1,448	-0.07%
2022/08/16	9	125.94	3	124.67	127.00	6	1,445	0.41%
2022/08/15	2	122.75	5	122.90	123.50	-3	1,434	-0.21%
2022/08/12	4	118.38	1	116.50	120.50	3	1,412	0.21%
2022/08/11	9	118.33	8	120.06	114.00	1	1,404	0.07%
2022/08/09	0	0.00	10	107.50	110.50	-10	1,380	-0.72%
2022/08/08	0	0.00	23	107.13	106.00	-23	1,394	-1.65%
2022/08/05	42	105.56	4	103.63	105.50	38	1,416	2.68%
2022/08/04	3	99.97	10	98.19	101.00	-7	1,422	-0.49%
2022/07/28	3	116.83	2	113.00	109.00	1	1,565	0.06%
2022/07/27	2	121.75	3	123.00	125.00	-1	1,531	-0.07%
2022/07/26	4	124.38	4	125.00	122.50	0	1,529	0.00%
2022/07/25	3	129.00	0	0.00	129.00	3	1,535	0.20%
2022/07/22	1	136.50	1	132.50	133.00	0	1,525	0.00%
2022/07/21	10	135.25	10	136.00	136.50	0	1,510	0.00%
2022/07/20	2	128.50	2	129.25	129.00	0	1,473	0.00%
2022/07/14	0	0.00	1	119.50	119.50	-1	1,508	-0.07%
2022/07/12	1	117.50	0	0.00	113.50	1	1,547	0.06%
2022/06/21	2	123.50	2	124.75	130.50	0	2,248	0.00%
2022/06/16	1	149.50	1	151.00	143.50	0	2,537	0.00%
2022/06/07	0	0.00	1	158.00	157.50	-1	3,013	-0.03%
2022/06/06	1	161.00	0	0.00	159.00	1	3,036	0.03%
2022/06/02	2	163.75	1	164.00	164.00	1	3,064	0.03%
2022/06/01	1	168.00	0	0.00	165.00	1	3,089	0.03%
2022/05/31	0	0.00	3	166.67	166.50	-3	3,114	-0.10%
2022/05/30	3	165.83	2	162.50	165.50	1	3,191	0.03%
2022/05/27	3	160.83	7	163.14	160.50	-4	3,201	-0.12%
2022/05/26	4	161.25	11	161.32	160.00	-7	3,222	-0.22%
2022/05/24	2	161.25	1	163.00	157.00	1	3,304	0.03%
2022/05/23	5	164.20	0	0.00	162.00	5	3,314	0.15%
2022/05/20	6	170.67	7	173.29	167.00	-1	3,354	-0.03%
2022/05/19	3	162.50	3	163.67	170.00	0	3,425	0.00%
2022/05/18	13	168.42	17	170.50	169.50	-4	3,407	-0.12%
2022/05/17	6	167.33	1	168.00	166.00	5	3,396	0.15%
2022/05/13	1	167.00	0	0.00	166.50	1	3,463	0.03%
2022/05/11	5	166.10	6	167.33	167.00	-1	3,482	-0.03%
2022/05/10	2	161.75	5	160.20	161.50	-3	3,470	-0.09%
2022/05/09	10	154.45	8	153.88	153.00	2	3,472	0.06%
2022/05/06	6	155.25	34	152.90	152.50	-28	3,523	-0.79%
2022/05/05	0	0.00	4	157.00	158.00	-4	3,550	-0.11%
2022/05/04	31	142.98	1	144.00	144.00	30	3,645	0.82%
2022/04/29	2	148.50	2	146.50	144.00	0	3,765	0.00%
2022/04/26	2	146.00	1	148.00	146.00	1	4,086	0.02%
2022/04/25	0	0.00	1	144.50	144.50	-1	4,314	-0.02%
2022/04/22	3	159.50	19	151.32	150.00	-16	4,419	-0.36%
2022/04/21	3	160.33	1	161.00	160.00	2	4,435	0.05%
2022/04/20	5	159.60	4	160.75	159.50	1	4,481	0.02%
2022/04/19	2	168.25	1	165.50	163.50	1	4,542	0.02%
2022/04/18	3	168.67	2	168.00	166.00	1	4,554	0.02%
2022/04/15	6	178.08	10	179.65	177.00	-4	4,571	-0.09%
2022/04/14	1	180.00	7	182.86	180.00	-6	4,600	-0.13%
2022/04/13	6	179.25	2	178.50	180.00	4	4,649	0.09%
2022/04/11	6	177.25	8	178.38	183.00	-2	4,775	-0.04%
2022/04/08	5	182.90	2	176.50	175.50	3	4,731	0.06%
2022/04/07	8	189.38	0	0.00	186.00	8	4,677	0.17%
2022/04/06	0	0.00	0	192.00	191.00	0	4,699	0.00%
2022/04/01	4	195.88	2	196.50	196.00	2	4,755	0.04%
2022/03/31	2	204.25	1	198.50	198.50	1	4,795	0.02%
2022/03/30	1	204.00	1	204.50	203.00	0	4,849	0.00%
2022/03/29	19	207.05	10	211.45	207.00	9	4,937	0.18%
2022/03/28	6	208.17	5.6	203.38	213.00	0.4	4,906	0.01%
2022/03/25	7.6	204.45	9	206.78	200.00	-1.5	4,822	-0.03%
2022/03/24	11	196.55	6	199.42	198.00	5	4,644	0.11%
2022/03/23	11	194.55	21	193.74	196.00	-10	4,522	-0.22%
2022/03/22	2	183.25	3	184.50	183.00	-1	4,351	-0.02%
2022/03/21	16	206.72	2	195.03	195.00	14	4,289	0.33%
2022/03/18	15	204.77	24	205.87	216.50	-9	4,318	-0.21%
2022/03/17	5.1	197.21	3	196.50	197.00	2.1	4,205	0.05%
2022/03/16	7	196.00	5	194.10	193.00	2	4,131	0.05%
2022/03/15	1	193.00	3	190.83	189.50	-2	4,103	-0.05%
2022/03/14	3	195.17	8	197.25	191.50	-5	4,064	-0.12%
2022/03/11	9	192.28	7	191.57	193.00	2	4,007	0.05%
2022/03/10	4	185.63	34	187.31	191.50	-30	3,926	-0.76%
2022/03/09	0	0.00	3	172.33	174.50	-3	3,862	-0.08%
2022/03/08	1	164.00	0	0.00	164.00	1	3,845	0.03%
2022/03/07	2	175.51	2	176.50	174.00	0	3,841	0.00%
2022/03/04	8	186.50	5	186.50	184.50	3	3,832	0.08%
2022/03/03	69	193.80	59	195.46	190.00	10	3,826	0.26%
2022/03/02	6	189.25	4	191.00	192.00	2	3,759	0.05%
2022/03/01	4	190.25	2	190.75	189.50	2	3,740	0.05%
2022/02/25	1	190.00	15	191.67	188.00	-14	3,719	-0.38%
2022/02/24	7	187.72	5	187.50	180.50	2	3,665	0.06%
2022/02/23	12	191.42	5	192.70	191.50	7	3,638	0.19%
2022/02/22	49	193.11	42	194.13	191.00	7	3,626	0.19%
2022/02/21	20	193.90	10.1	195.45	195.00	9.9	3,581	0.28%
2022/02/18	1	189.50	0	0.00	188.00	1	3,547	0.03%
2022/02/17	4	188.13	6.1	190.40	188.50	-2.1	3,559	-0.06%
2022/02/16	8.1	192.46	17	191.62	192.00	-8.9	3,562	-0.25%
2022/02/15	14.1	186.74	16	190.69	185.00	-2	3,503	-0.06%
2022/02/14	2	184.00	0	0.00	182.50	2	3,466	0.06%
2022/02/11	3	186.84	3	187.33	187.50	0	3,434	0.00%
2022/02/10	8	186.69	6	188.67	185.50	2	3,415	0.06%
2022/02/09	28	195.34	18	197.64	194.00	10	3,361	0.30%
2022/02/08	20	195.33	15.6	195.36	194.50	4.4	3,297	0.13%
2022/02/07	23	186.04	28	188.02	199.50	-5	3,229	-0.15%
2022/01/26	24.6	178.79	50	186.60	183.00	-25.4	3,154	-0.81%
2022/01/25	1	181.00	2	178.25	173.50	-1	3,108	-0.03%
2022/01/24	4	178.13	2	181.00	185.50	2	3,151	0.06%
2022/01/21	23	184.02	18	181.61	176.50	5	3,083	0.16%
2022/01/20	10	188.20	8.8	189.65	186.50	1.2	2,993	0.04%
2022/01/19	3.7	184.12	7	187.72	189.50	-3.3	2,843	-0.12%
2022/01/18	83.1	184.17	104	185.00	189.50	-20.9	2,771	-0.75%	大賣/
2022/01/17	3	180.50	107	177.57	184.00	-104	2,568	-4.05%	大賣/鉅額交易
2022/01/14	63	166.92	108	167.56	167.50	-45	2,466	-1.82%	大賣/
2022/01/13	76	163.06	7	163.71	166.50	69	2,443	2.82%
2022/01/12	21	167.36	138	167.92	169.50	-117	2,391	-4.89%	大賣/鉅額交易
2022/01/11	8	161.00	21	163.05	157.00	-13	2,320	-0.56%
2022/01/10	22	162.27	5	163.10	158.50	17	2,333	0.73%
2022/01/07	15	162.13	20	163.95	167.50	-5	2,374	-0.21%
2022/01/06	89	164.07	34	165.00	165.00	55	2,391	2.30%
2022/01/05	149	169.17	119	172.80	164.00	30	2,363	1.27%	大買/大賣/
2022/01/04	54	167.88	5	171.10	167.00	49	2,294	2.14%
2022/01/03	1	168.00	27	171.33	167.50	-26	2,381	-1.09%
2021/12/30	69	167.65	31	166.18	166.00	38	2,394	1.59%
2021/12/29	49	160.19	16	164.47	169.00	33	2,397	1.38%
2021/12/28	32	167.48	26	165.42	165.50	6	2,376	0.25%
2021/12/27	8	163.94	8	163.38	163.50	0	2,335	0.00%
2021/12/24	16	163.41	27	165.04	167.00	-11	2,303	-0.48%
2021/12/23	47	161.17	206.1	161.45	162.00	-159.1	2,270	-7.01%	大賣/鉅額交易
2021/12/22	66	154.27	48	155.48	154.50	18	2,178	0.83%
2021/12/21	4	146.63	3	147.67	144.50	1	2,218	0.05%
2021/12/20	3	144.33	3	145.50	144.00	0	2,380	0.00%
2021/12/17	8	144.00	3	146.50	144.00	5	2,540	0.20%
2021/12/16	1	150.00	12	149.88	151.50	-11	2,591	-0.42%
2021/12/15	37	146.74	58	149.87	153.00	-21	2,556	-0.82%
2021/12/14	205	147.41	86	146.03	147.00	119	2,474	4.81%	大買/鉅額交易
2021/12/13	8	140.06	61	142.75	141.50	-53	2,349	-2.26%
2021/12/10	3	133.17	3	133.83	133.50	0	2,305	0.00%
2021/12/09	2	132.75	2	133.75	134.00	0	2,326	0.00%
2021/12/08	0	0.00	2	134.00	134.50	-2	2,335	-0.09%
2021/12/07	5	133.10	3	134.50	131.50	2	2,320	0.09%
2021/12/06	1	126.50	5	127.00	127.50	-4	2,294	-0.17%
2021/12/03	0	0.00	11	130.77	130.50	-11	2,282	-0.48%
2021/12/01	1	127.00	6	125.00	130.00	-5	2,260	-0.22%
2021/11/25	4	140.38	2	141.50	140.50	2	2,188	0.09%
2021/11/24	6	140.50	4	141.13	141.00	2	2,182	0.09%
2021/11/23	14	143.86	1	147.00	141.50	13	2,175	0.60%
2021/11/22	12	148.33	8	149.00	148.00	4	2,164	0.18%
2021/11/19	4	148.76	3	149.50	149.00	1	2,160	0.05%
2021/11/18	11	151.95	0.4	152.34	151.50	10.6	2,148	0.49%
2021/11/17	20.1	151.15	49.2	150.65	157.50	-29.1	2,128	-1.37%
2021/11/16	21	143.79	48	147.58	146.00	-27	2,068	-1.31%
2021/11/15	4	141.00	22	144.02	147.00	-18	2,049	-0.88%
2021/11/12	70	141.61	1	145.00	139.50	69	2,021	3.41%
2021/11/11	2	146.50	3	147.83	146.50	-1	2,003	-0.05%
2021/11/10	12.1	142.79	24	143.69	147.50	-11.9	1,994	-0.60%
2021/11/09	125.2	141.64	8	142.38	142.50	117.2	1,989	5.89%	大買/鉅額交易
2021/11/08	20	139.48	11	145.55	140.00	9	1,972	0.46%
2021/11/05	16	141.09	11	142.68	142.50	5	1,973	0.25%
2021/11/04	37	142.61	1	144.50	142.00	36	1,984	1.81%
2021/11/03	4	144.00	2	146.50	144.00	2	1,978	0.10%
2021/11/02	9.2	150.34	5	153.70	147.00	4.2	1,962	0.21%
2021/11/01	8	153.56	26.1	152.22	157.50	-18.1	1,901	-0.95%
2021/10/29	6	143.42	2.2	142.48	143.50	3.8	1,821	0.21%
2021/10/28	1	138.00	3	140.83	138.00	-2	1,804	-0.11%
2021/10/27	1	141.50	1	138.00	141.50	0	1,799	0.00%
2021/10/26	17	143.74	6.2	140.71	138.00	10.8	1,789	0.60%
2021/10/25	10.3	141.54	11	140.27	143.00	-0.7	1,775	-0.04%
2021/10/22	0	0.00	76	137.44	138.00	-76	1,773	-4.28%
2021/10/21	23	130.85	1	132.50	134.50	22	1,779	1.24%
2021/10/20	7	135.79	2	137.00	135.00	5	1,795	0.28%
2021/10/19	3.2	132.72	10	137.15	138.50	-6.8	1,859	-0.37%
2021/10/18	21	134.21	50	135.35	134.00	-29	1,848	-1.57%
2021/10/15	45.1	144.92	57	148.42	143.50	-11.9	1,803	-0.66%
2021/10/14	6.1	139.47	28	140.79	144.50	-21.9	1,724	-1.27%
2021/10/13	5	139.50	50	138.20	135.50	-45	1,673	-2.69%
2021/10/12	2.5	144.29	94	149.53	144.50	-91.5	1,643	-5.57%
2021/10/08	36.1	148.81	22	144.05	148.00	14.1	1,559	0.90%
2021/10/07	56	138.04	8.1	139.62	138.50	47.9	1,456	3.29%
2021/10/06	19.1	133.84	8	133.88	132.50	11.1	1,437	0.77%
2021/10/05	17.2	134.54	18	136.53	137.00	-0.8	1,428	-0.06%
2021/10/04	2.2	131.00	2	132.00	131.50	0.2	1,391	0.01%
2021/10/01	34	132.54	13	130.46	131.50	21	1,361	1.54%
2021/09/30	76	139.16	12	140.08	142.00	64	1,330	4.81%
2021/09/29	113	138.91	2	141.25	133.50	111	1,276	8.70%	大買/鉅額交易
2021/09/28	7.5	142.65	2	141.75	144.50	5.5	1,216	0.45%
2021/09/27	21	147.29	31	148.40	143.50	-10	1,100	-0.91%
2021/09/24	20.5	138.29	22.3	139.78	142.00	-1.8	908	-0.20%
2021/09/23	3.3	133.20	14	132.18	133.50	-10.7	741	-1.44%
2021/09/16	0	0.00	4	118.38	118.00	-4	670	-0.60%
2021/09/15	1	116.50	0	0.00	117.00	1	673	0.15%
2021/09/14	1	119.50	3	119.83	120.00	-2	675	-0.30%
2021/09/09	0	0.00	1	112.50	115.50	-1	636	-0.16%
2021/09/08	1	108.50	0	0.00	108.50	1	638	0.16%
2021/09/03	4	119.25	1	121.00	117.50	3	655	0.46%
2021/08/31	0	0.00	1	111.00	112.00	-1	639	-0.16%
2021/08/30	1	111.00	0	0.00	111.00	1	640	0.16%
2021/08/27	1	108.00	0	0.00	108.00	1	645	0.16%
2021/08/26	0	0.00	1	110.50	110.50	-1	646	-0.15%
2021/08/24	1	103.50	0	0.00	104.00	1	646	0.15%
2021/08/18	0	0.00	1	101.00	101.00	-1	643	-0.16%
2021/08/17	1	98.00	0	0.00	97.00	1	641	0.16%
2021/08/16	0	0.00	2	100.25	100.00	-2	638	-0.31%
2021/08/12	1	104.50	0	0.00	104.50	1	632	0.16%
2021/08/11	1	103.00	0	0.00	102.50	1	631	0.16%
2021/08/10	1	111.00	0	0.00	111.00	1	624	0.16%
2021/08/09	1	124.00	0	0.00	118.00	1	606	0.16%
2021/08/06	1	125.00	1	127.00	126.00	0	601	0.00%
2021/08/05	0	0.00	1	127.00	126.00	-1	608	-0.16%
2021/08/04	0	0.00	1	128.00	124.00	-1	613	-0.16%
2021/07/30	0	0.00	1	122.00	121.50	-1	600	-0.17%
2021/07/28	1	123.00	0	0.00	122.00	1	579	0.17%
2021/07/27	1	136.00	0	0.00	131.00	1	554	0.18%
2021/07/23	0	0.00	9	134.61	135.50	-9	494	-1.82%
2021/07/16	0	0.00	8	124.50	124.00	-8	366	-2.18%
2021/07/14	8	121.50	20	118.50	118.50	-12	354	-3.38%
2021/07/13	20	125.00	0	0.00	123.00	20	343	5.82%
2021/06/22	0	0.00	1	114.50	114.00	-1	380	-0.26%
2021/06/17	0	0.00	2	114.00	114.50	-2	380	-0.53%
2021/06/16	0	0.00	2	115.00	112.00	-2	381	-0.52%
2021/06/15	4	113.25	6	110.67	116.00	-2	371	-0.54%
2021/06/10	6	108.08	0	0.00	108.50	6	380	1.58%
2021/06/08	0	0.00	1	108.50	107.00	-1	379	-0.26%
2021/06/04	0	0.00	10	109.40	109.00	-10	400	-2.50%
2021/06/01	0	0.00	2	106.75	107.00	-2	486	-0.41%
2021/05/25	0	0.00	2	99.50	101.00	-2	559	-0.36%
2021/05/21	2	96.80	0	0.00	97.20	2	564	0.35%
2021/05/19	0	0.00	2	97.60	98.40	-2	577	-0.35%
2021/05/18	0	0.00	1	93.80	93.70	-1	582	-0.17%
2021/05/17	2	87.20	0	0.00	87.20	2	593	0.34%
2021/05/11	1	99.70	0	0.00	99.70	1	560	0.18%
2021/05/10	1	106.00	0	0.00	105.00	1	558	0.18%
2021/05/07	0	0.00	2	108.25	110.00	-2	555	-0.36%
2021/05/06	1	105.50	0	0.00	104.00	1	551	0.18%
2021/05/05	1	107.00	0	0.00	106.50	1	546	0.18%
2021/05/04	0	0.00	3	108.00	108.50	-3	549	-0.55%
2021/04/28	10	118.60	0	0.00	117.00	10	545	1.83%
2021/04/22	1	119.00	0	0.00	116.50	1	572	0.17%
2021/04/12	1	120.00	0	0.00	120.00	1	596	0.17%
2021/04/08	0	0.00	1	124.00	123.50	-1	589	-0.17%
2021/04/07	2	121.75	0	0.00	122.00	2	585	0.34%
2021/04/06	5	124.90	1	125.00	125.00	4	577	0.69%
2021/03/31	0	0.00	1	126.00	125.50	-1	593	-0.17%
2021/03/30	0	0.00	1	124.50	124.50	-1	595	-0.17%
2021/03/29	0	0.00	1	125.00	125.00	-1	607	-0.16%
2021/03/26	1	120.00	0	0.00	120.00	1	607	0.16%
2021/03/25	1	120.00	0	0.00	120.00	1	640	0.16%
2021/03/22	2	123.50	0	0.00	123.00	2	884	0.23%
2021/03/19	1	124.00	1	122.50	122.50	0	964	0.00%
2021/03/16	3	125.83	1	125.50	126.00	2	1,059	0.19%
2021/03/12	4	120.50	0	0.00	120.50	4	1,192	0.34%
2021/03/10	3	120.33	0	0.00	119.50	3	1,214	0.25%
2021/03/05	0	0.00	5	129.60	128.50	-5	1,215	-0.41%
2021/03/04	1	128.00	2	125.75	127.00	-1	1,152	-0.09%
2021/02/25	4	119.75	0	0.00	119.00	4	1,117	0.36%
2021/02/24	1	118.50	1	120.50	118.50	0	1,118	0.00%
2021/02/19	1	119.50	0	0.00	119.50	1	1,104	0.09%
2021/01/20	1	111.00	0	0.00	111.00	1	1,107	0.09%
2021/01/18	2	116.00	2	116.50	115.50	0	1,091	0.00%
2021/01/15	1	116.00	0	0.00	115.00	1	1,092	0.09%
2021/01/14	1	118.00	3	118.33	118.00	-2	1,088	-0.18%
2021/01/11	0	0.00	2	117.00	118.50	-2	1,080	-0.19%
2021/01/08	1	113.50	1	115.50	114.50	0	1,075	0.00%
2021/01/06	2	118.00	0	0.00	118.00	2	1,058	0.19%
2020/12/29	1	119.00	0	0.00	120.00	1	1,126	0.09%
2020/12/25	2	122.00	1	121.50	121.50	1	1,103	0.09%
2020/12/24	1	125.00	0	0.00	124.00	1	1,091	0.09%
2020/12/23	5	126.30	0	0.00	126.00	5	1,084	0.46%
2020/12/22	1	129.00	3	129.00	129.00	-2	1,076	-0.19%
2020/12/21	2	128.25	1	130.50	129.00	1	1,065	0.09%
2020/12/18	4	126.75	0	0.00	126.00	4	1,031	0.39%
2020/12/15	0	0.00	1	146.00	146.00	-1	802	-0.12%
2020/12/14	0	0.00	1	136.00	141.00	-1	721	-0.14%
2020/12/10	1	143.00	2	147.00	145.50	-1	683	-0.15%
2020/12/09	0	0.00	9	141.17	145.00	-9	634	-1.42%
2020/12/08	2	136.00	1	133.00	135.00	1	570	0.18%
2020/12/07	0	0.00	3	127.50	127.50	-3	515	-0.58%
2020/12/04	1	125.50	0	0.00	125.00	1	505	0.20%
2020/12/03	10	127.60	11	129.27	127.50	-1	499	-0.20%
2020/12/02	1	121.50	1	120.50	120.50	0	461	0.00%
2020/12/01	1	120.00	0	0.00	120.00	1	462	0.22%
2020/11/27	0	0.00	1	122.50	123.50	-1	463	-0.22%
2020/11/26	2	122.50	0	0.00	123.00	2	464	0.43%
2020/11/25	2	126.00	3	125.50	124.00	-1	464	-0.22%
2020/11/19	3	119.33	1	118.50	119.00	2	441	0.45%
2020/11/18	0	0.00	4	120.00	120.00	-4	444	-0.90%
2020/11/17	4	118.00	0	0.00	117.50	4	455	0.88%
2020/11/11	0	0.00	1	117.00	117.00	-1	491	-0.20%
2020/11/10	0	0.00	1	116.00	115.00	-1	494	-0.20%
2020/11/09	0	0.00	5	116.60	117.00	-5	499	-1.00%
2020/11/06	4	115.00	4	114.50	114.00	0	502	0.00%
2020/11/02	0	0.00	1	110.50	110.50	-1	555	-0.18%
2020/10/29	2	113.25	0	0.00	114.00	2	569	0.35%
2020/10/28	4	112.50	0	0.00	112.50	4	571	0.70%
2020/10/26	0	0.00	2	114.00	113.50	-2	583	-0.34%
2020/10/13	0	0.00	3	119.50	118.00	-3	710	-0.42%
2020/10/08	4	123.25	0	0.00	123.00	4	710	0.56%
2020/10/07	3	126.00	1	126.00	124.00	2	712	0.28%
2020/10/06	1	112.50	0	0.00	116.00	1	704	0.14%
2020/09/25	0	0.00	5	113.80	112.50	-5	1,099	-0.45%
2020/09/15	0	0.00	1	124.00	122.00	-1	1,251	-0.08%
2020/09/10	31	121.69	0	0.00	120.00	31	1,269	2.44%
2020/09/08	0	0.00	1	124.00	123.50	-1	1,295	-0.08%
2020/09/07	0	0.00	2	121.25	121.00	-2	1,324	-0.15%
2020/09/03	4	126.13	10	126.00	126.00	-6	1,423	-0.42%
2020/08/31	0	0.00	20	126.00	125.00	-20	1,541	-1.30%
2020/08/27	0	0.00	1	128.00	127.50	-1	1,638	-0.06%
2020/08/26	2	127.00	0	0.00	127.50	2	1,682	0.12%
2020/08/25	0	0.00	2	127.25	127.50	-2	1,734	-0.12%
2020/08/20	3	119.33	2	120.00	120.00	1	1,802	0.06%
2020/08/18	0	0.00	2	134.50	134.50	-2	1,877	-0.11%
2020/08/17	0	0.00	2	137.50	137.50	-2	1,902	-0.11%
2020/08/13	4	135.13	0	0.00	134.50	4	1,948	0.21%
2020/08/12	0	0.00	1	136.50	138.00	-1	1,983	-0.05%
2020/08/11	1	135.00	1	139.00	135.00	0	2,047	0.00%
2020/08/10	20	140.00	5	140.50	138.50	15	2,089	0.72%
2020/08/07	0	0.00	3	136.67	136.00	-3	2,084	-0.14%
2020/08/06	0	0.00	5	136.50	137.00	-5	2,131	-0.23%
2020/08/05	0	0.00	2	136.75	137.00	-2	2,160	-0.09%
2020/08/03	3	132.83	0	0.00	133.00	3	2,305	0.13%
2020/07/29	0	0.00	1	132.00	132.00	-1	2,399	-0.04%
2020/07/28	1	128.00	0	0.00	128.00	1	2,409	0.04%
2020/07/27	1	137.00	0	0.00	136.50	1	2,442	0.04%
2020/07/24	1	147.00	1	146.50	140.50	0	2,465	0.00%
2020/07/23	0	0.00	5	144.30	145.00	-5	2,528	-0.20%
2020/07/22	1	145.50	0	0.00	145.00	1	2,568	0.04%
2020/07/17	1	140.50	3	140.50	140.00	-2	2,718	-0.07%
2020/07/16	0	0.00	1	143.00	143.50	-1	2,795	-0.04%
2020/07/15	1	142.50	2	142.50	142.50	-1	2,847	-0.04%
2020/07/14	0	0.00	1	145.50	145.50	-1	3,096	-0.03%
2020/07/13	0	0.00	3	146.00	144.50	-3	3,353	-0.09%
2020/07/10	20	149.63	6	148.42	145.50	14	3,449	0.41%
2020/07/09	18	160.78	20	157.88	159.00	-2	3,402	-0.06%
2020/07/08	4	149.50	2	152.00	151.50	2	3,271	0.06%
2020/07/07	3	148.00	1	144.00	144.00	2	3,265	0.06%
2020/07/06	4	147.00	1	148.00	149.00	3	3,303	0.09%
2020/07/03	4	149.38	2	150.00	149.50	2	3,353	0.06%
2020/07/02	0	0.00	2	146.50	147.00	-2	3,389	-0.06%
2020/07/01	0	0.00	2	144.00	144.00	-2	3,426	-0.06%
2020/06/30	2	143.00	0	0.00	144.00	2	3,471	0.06%
2020/06/29	0	0.00	4	140.50	139.00	-4	3,571	-0.11%
2020/06/24	3	142.00	4	142.63	142.00	-1	3,645	-0.03%
2020/06/23	3	140.83	1	143.50	141.50	2	3,773	0.05%
2020/06/22	3	142.67	0	0.00	141.00	3	3,873	0.08%
2020/06/12	3	140.67	12	138.13	142.00	-9	4,094	-0.22%
2020/06/11	4	145.25	1	148.00	143.00	3	4,253	0.07%
2020/06/10	7	149.07	65	153.25	149.00	-58	4,367	-1.33%
2020/06/09	38	152.36	34	153.38	153.50	4	4,443	0.09%
2020/06/08	7	149.29	9	150.67	150.00	-2	4,466	-0.04%
2020/06/05	2	147.50	8	147.13	147.50	-6	4,511	-0.13%
2020/06/04	8	146.00	1	145.50	145.50	7	4,673	0.15%
2020/06/03	46	147.63	2	144.50	144.50	44	4,741	0.93%
2020/06/02	12	149.25	2	153.00	148.50	10	4,750	0.21%
2020/06/01	20	153.75	16	151.84	155.00	4	4,775	0.08%
2020/05/29	15	146.13	10	146.60	148.50	5	4,955	0.10%
2020/05/28	3	144.67	8	147.81	144.00	-5	5,040	-0.10%
2020/05/27	11	148.36	6	149.17	146.00	5	5,101	0.10%
2020/05/26	8	147.31	5	148.80	146.50	3	5,147	0.06%
2020/05/25	14	142.25	12	143.50	145.00	2	5,207	0.04%
2020/05/22	4	149.00	5	151.60	148.00	-1	5,215	-0.02%
2020/05/21	4	154.00	1	154.50	153.00	3	5,257	0.06%
2020/05/20	3	151.67	0	0.00	153.00	3	5,368	0.06%
2020/05/19	1	156.00	0	0.00	154.00	1	5,451	0.02%
2020/05/18	0	0.00	13	156.65	157.50	-13	5,536	-0.23%
2020/05/15	2	152.25	124	151.92	154.50	-122	5,531	-2.21%	大賣/鉅額交易
2020/05/13	0	0.00	50	154.00	156.00	-50	5,748	-0.87%
2020/05/11	4	167.63	49	174.33	163.00	-45	5,759	-0.78%
2020/05/08	54	165.81	1	169.50	166.50	53	5,752	0.92%
2020/05/07	6	166.42	0	0.00	167.00	6	5,829	0.10%
2020/05/06	1	163.00	0	0.00	166.00	1	5,817	0.02%
2020/05/05	1	167.00	2	167.50	163.00	-1	5,851	-0.02%
2020/05/04	2	162.75	3	163.17	162.50	-1	5,815	-0.02%
2020/04/30	63	165.79	48	169.01	165.50	15	5,801	0.26%
2020/04/29	85	164.11	1	162.50	163.00	84	5,745	1.46%
2020/04/28	43	162.51	1	162.00	163.50	42	5,717	0.73%
2020/04/24	1	162.50	0	0.00	159.00	1	5,608	0.02%
2020/04/23	25	161.18	6	164.42	161.00	19	5,565	0.34%
2020/04/22	0	0.00	20	159.83	157.00	-20	5,468	-0.37%
2020/04/21	5	156.40	13	161.54	155.00	-8	5,450	-0.15%
2020/04/20	8	157.81	4	160.00	156.50	4	5,365	0.07%
2020/04/17	32	170.70	22	181.23	161.00	10	5,311	0.19%
2020/04/16	50	172.70	146	171.34	173.50	-96	5,054	-1.90%	大賣/
2020/04/15	18	157.53	68	158.51	158.00	-50	4,786	-1.04%
2020/04/14	0	0.00	1	153.00	153.00	-1	4,669	-0.02%
2020/04/13	1	149.00	1	149.00	149.00	0	4,642	0.00%
2020/04/09	3	152.67	0	0.00	152.00	3	4,552	0.07%
2020/04/08	41	157.71	14	158.00	158.50	27	4,496	0.60%
2020/04/07	13	156.12	27	155.80	152.50	-14	4,434	-0.32%
2020/04/06	11	151.27	7	151.36	155.00	4	4,381	0.09%
2020/03/31	27	155.59	24	159.08	152.00	3	4,258	0.07%
2020/03/30	26	154.65	10	147.20	156.50	16	4,149	0.39%
2020/03/27	30	148.05	28	152.79	146.00	2	4,070	0.05%
2020/03/26	17	137.88	22	138.14	147.00	-5	3,945	-0.13%
2020/03/24	0	0.00	2	121.50	122.00	-2	3,858	-0.05%
2020/03/23	3	113.33	2	115.75	111.00	1	3,874	0.03%
2020/03/20	15	123.17	2	125.50	122.00	13	3,874	0.34%
2020/03/19	3	117.33	15	118.73	117.00	-12	3,917	-0.31%
2020/03/18	2	147.00	2	148.00	130.00	0	3,889	0.00%
2020/03/17	16	147.50	11	149.73	144.00	5	3,794	0.13%
2020/03/16	24	145.21	16	147.75	144.00	8	3,603	0.22%
2020/03/13	8	137.19	13	126.19	142.00	-5	3,451	-0.14%
2020/03/12	22	137.11	24	136.29	137.00	-2	3,313	-0.06%
2020/03/11	14	151.11	79	149.94	148.00	-65	3,231	-2.01%
2020/03/10	38	144.67	28	148.41	151.00	10	3,143	0.32%
2020/03/09	14	150.64	15	150.00	151.00	-1	2,970	-0.03%
2020/03/06	14	153.75	15	150.10	150.00	-1	2,881	-0.03%
2020/03/05	22	156.55	18	157.78	157.50	4	2,830	0.14%
2020/03/04	51	157.40	64	171.46	156.50	-13	2,767	-0.47%
2020/03/03	2	159.00	10	165.00	167.50	-8	2,542	-0.31%
2020/03/02	6	142.25	19	147.37	152.50	-13	2,444	-0.53%
2020/02/27	2	146.00	0	0.00	139.00	2	2,375	0.08%
2020/02/26	20	153.63	8	154.56	151.00	12	2,299	0.52%
2020/02/25	22	151.77	22	153.00	152.00	0	2,204	0.00%
2020/02/24	29	147.84	69	149.87	148.00	-40	2,138	-1.87%
2020/02/21	40	147.84	11	146.64	149.00	29	2,087	1.39%
2020/02/20	77	141.97	9	140.56	143.00	68	1,964	3.46%
2020/02/19	62	137.64	67	136.00	134.50	-5	1,894	-0.26%
2020/02/18	50	133.04	10	132.55	130.50	40	1,804	2.22%
2020/02/17	63	131.63	122	129.64	135.50	-59	1,765	-3.34%	大賣/
2020/02/14	81	124.36	30	124.38	123.50	51	1,738	2.93%
2020/02/13	13	117.62	12	118.58	117.50	1	1,650	0.06%
2020/02/12	15	117.00	0	0.00	117.00	15	1,667	0.90%
2020/02/11	11	114.95	11	116.27	115.00	0	1,612	0.00%
2020/02/10	10	107.50	105	110.21	113.00	-95	1,502	-6.32%	大賣/
2020/02/07	0	0.00	1	103.00	103.00	-1	1,411	-0.07%
2020/02/06	89	105.35	35	101.43	105.00	54	1,403	3.85%
2020/02/05	13	97.38	51	97.87	97.70	-38	1,367	-2.78%
2020/02/04	6	94.33	5	94.74	94.00	1	1,355	0.07%
2020/02/03	1	91.50	2	92.25	92.70	-1	1,372	-0.07%
2020/01/31	35	88.66	1	95.40	93.50	34	1,378	2.47%
2020/01/30	0	0.00	10	91.57	88.10	-10	1,456	-0.69%
2020/01/20	10	97.87	6	99.07	97.80	4	1,486	0.27%
2020/01/17	11	98.53	0	0.00	98.50	11	1,520	0.72%
2020/01/16	4	99.48	0	0.00	99.00	4	1,530	0.26%
2020/01/15	9	101.78	2	101.00	101.00	7	1,560	0.45%
2020/01/10	4	99.05	2	100.20	97.60	2	1,728	0.12%
2020/01/09	5	98.00	0	0.00	98.00	5	1,741	0.29%
2020/01/07	12	99.23	3	99.83	99.50	9	1,769	0.51%
2020/01/03	4	103.75	1	105.50	101.50	3	1,782	0.17%
2020/01/02	4	109.00	0	0.00	105.50	4	1,775	0.23%
2019/12/31	25	105.16	15	105.67	106.00	10	1,765	0.57%
2019/12/30	8	103.13	40	104.15	104.50	-32	1,749	-1.83%
2019/12/27	3	100.00	3	100.50	99.20	0	1,728	0.00%
2019/12/26	15	99.65	0	0.00	99.60	15	1,764	0.85%
2019/12/24	1	98.60	1	99.90	98.80	0	1,793	0.00%
2019/12/23	4	102.50	0	0.00	99.60	4	1,789	0.22%
2019/12/20	18	103.81	10	109.00	102.00	8	1,788	0.45%
2019/12/19	12	104.42	0	0.00	106.50	12	1,789	0.67%
2019/12/18	1	109.50	0	0.00	106.50	1	1,811	0.06%
2019/12/17	6	109.00	32	109.08	106.00	-26	1,772	-1.47%
2019/12/16	0	0.00	176	106.70	109.00	-176	1,740	-10.11%	大賣/鉅額交易
2019/12/13	5	95.22	81	99.29	100.50	-76	1,613	-4.71%
2019/12/12	2	94.35	2	94.75	94.00	0	1,577	0.00%
2019/12/11	2	94.25	2	94.80	94.30	0	1,576	0.00%
2019/12/10	0	0.00	5	94.70	93.80	-5	1,577	-0.32%
2019/12/06	22	94.19	11	94.26	94.80	11	1,588	0.69%
2019/12/05	2	92.80	5	93.10	93.20	-3	1,588	-0.19%
2019/12/03	5	91.00	0	0.00	90.70	5	1,598	0.31%
2019/12/02	11	96.02	0	0.00	93.10	11	1,586	0.69%
2019/11/29	2	97.55	5	99.00	99.50	-3	1,569	-0.19%
2019/11/28	29	98.10	0	0.00	97.40	29	1,576	1.84%
2019/11/27	8	99.93	3	100.50	100.00	5	1,593	0.31%
2019/11/26	133	100.22	1	100.50	100.50	132	1,626	8.11%	大買/鉅額交易
2019/11/25	0	0.00	21	99.94	99.20	-21	1,620	-1.30%
2019/11/22	5	97.80	1	99.10	97.70	4	1,638	0.24%
2019/11/21	12	99.48	2	97.10	99.80	10	1,642	0.61%
2019/11/20	4	101.25	0	0.00	98.00	4	1,649	0.24%
2019/11/18	56	101.79	22	104.50	102.00	34	1,679	2.02%
2019/11/15	23	100.72	44	100.41	101.50	-21	1,675	-1.25%
2019/11/14	9	98.09	1	98.10	97.70	8	1,715	0.47%
2019/11/13	8	99.80	43	101.38	98.10	-35	1,758	-1.99%
2019/11/12	32	99.63	57	96.37	100.50	-25	1,733	-1.44%
2019/11/11	8	92.23	57	95.35	91.80	-49	1,656	-2.96%
2019/11/07	80	89.74	2	89.95	89.80	78	1,594	4.89%
2019/11/05	20	91.40	0	0.00	91.00	20	1,567	1.28%
2019/11/04	3	91.57	43	92.19	92.10	-40	1,558	-2.57%
2019/11/01	0	0.00	1	90.60	89.00	-1	1,538	-0.06%
2019/10/31	42	91.57	41	93.21	90.80	1	1,539	0.06%
2019/10/30	0	0.00	1	91.10	91.10	-1	1,525	-0.07%
2019/10/29	56	91.02	77	92.81	91.90	-21	1,531	-1.37%
2019/10/28	101	86.36	39	90.00	90.20	62	1,452	4.27%	大買/
2019/10/25	31	86.62	72	90.57	87.60	-41	1,424	-2.88%
2019/10/23	28	88.28	30	89.32	88.20	-2	1,391	-0.14%
2019/10/22	42	87.25	67	87.00	87.50	-25	1,400	-1.79%
2019/10/21	29	84.65	38	84.86	85.00	-9	1,382	-0.65%
2019/10/18	162	80.69	42	80.39	81.70	120	1,303	9.21%	大買/鉅額交易
2019/10/16	85	75.76	0	0.00	75.50	85	1,225	6.94%
2019/10/15	26	78.29	0	0.00	77.60	26	1,217	2.14%
2019/10/14	0	0.00	20	77.00	78.80	-20	1,193	-1.68%
2019/10/07	57	75.96	10	75.90	75.90	47	1,180	3.98%
2019/10/04	0	0.00	1	76.10	76.40	-1	1,194	-0.08%
2019/10/03	1	76.90	1	78.40	77.50	0	1,199	0.00%
2019/10/02	1	76.70	1	77.20	79.00	0	1,201	0.00%
2019/10/01	3	75.20	2	75.80	77.00	1	1,170	0.09%
2019/09/24	2	75.05	0	0.00	75.10	2	1,178	0.17%
2019/09/23	2	73.50	2	75.15	76.00	0	1,162	0.00%
2019/09/02	2	71.45	2	72.55	72.50	0	1,023	0.00%
2019/08/27	8	78.80	0	0.00	76.90	8	950	0.84%
2019/08/23	0	0.00	8	76.20	75.10	-8	906	-0.88%
2019/08/22	1	80.30	1	80.10	77.70	0	886	0.00%
2019/08/20	0	0.00	6	77.90	78.40	-6	823	-0.73%
2019/08/19	12	77.38	6	75.23	76.50	6	789	0.76%
2019/08/15	1	69.70	2	69.85	71.30	-1	645	-0.15%
2019/08/08	1	58.80	0	0.00	59.00	1	571	0.18%
2019/08/07	0	0.00	1	59.40	59.00	-1	572	-0.17%
2019/08/01	0	0.00	2	66.50	66.60	-2	575	-0.35%
2019/07/29	3	74.83	0	0.00	73.20	3	534	0.56%
2019/07/24	1	73.60	0	0.00	72.80	1	510	0.20%
2019/07/23	0	0.00	2	70.80	71.00	-2	471	-0.42%
2019/07/11	1	66.90	0	0.00	66.90	1	452	0.22%
2019/07/10	1	67.70	0	0.00	67.30	1	448	0.22%
2019/05/13	0	0.00	1	57.20	57.20	-1	730	-0.14%
2019/05/09	0	0.00	1	57.20	57.20	-1	732	-0.14%
2019/04/24	0	0.00	10	66.80	66.80	-10	827	-1.21%
2019/04/22	10	69.00	0	0.00	68.00	10	825	1.21%
2019/04/02	0	0.00	4	66.50	66.20	-4	788	-0.51%
2019/03/22	2	69.55	1	69.80	69.10	1	795	0.13%
2019/03/21	3	70.50	0	0.00	70.00	3	818	0.37%
2019/02/26	0	0.00	1	67.70	66.80	-1	845	-0.12%
2019/02/20	2	70.55	5	70.42	69.60	-3	875	-0.34%
2019/02/19	1	67.50	3	66.80	67.50	-2	805	-0.25%
2019/02/18	0	0.00	1	65.30	65.30	-1	791	-0.13%
2019/02/14	0	0.00	1	65.60	65.50	-1	790	-0.13%
2019/02/13	1	66.50	2	67.00	66.10	-1	810	-0.12%
2019/02/12	2	65.30	0	0.00	65.30	2	806	0.25%
2019/01/30	0	0.00	2	63.70	62.80	-2	820	-0.24%
2019/01/24	1	62.30	0	0.00	61.70	1	877	0.11%
2019/01/23	0	0.00	2	61.60	62.80	-2	887	-0.23%
2019/01/22	1	61.80	1	61.90	61.60	0	895	0.00%
2019/01/21	0	0.00	1	64.30	63.30	-1	904	-0.11%
2019/01/18	4	63.55	2	63.60	63.90	2	909	0.22%
2019/01/17	3	67.20	0	0.00	64.10	3	906	0.33%
2019/01/16	2	60.95	8	64.09	65.40	-6	831	-0.72%
2019/01/14	1	58.50	0	0.00	58.80	1	840	0.12%
2018/12/27	1	62.60	1	61.70	61.30	0	936	0.00%
2018/12/21	1	62.80	0	0.00	64.10	1	1,000	0.10%
2018/12/20	6	63.70	3	64.57	63.40	3	1,023	0.29%
2018/12/19	1	66.00	2	66.75	65.80	-1	1,020	-0.10%
2018/12/18	1	66.30	1	67.30	66.30	0	1,024	0.00%
2018/12/17	4	67.28	0	0.00	66.60	4	1,028	0.39%
2018/12/14	4	68.48	1	69.30	68.10	3	1,019	0.29%
2018/12/13	3	66.13	3	65.87	66.00	0	991	0.00%
2018/12/12	3	63.23	2	63.00	63.50	1	993	0.10%
2018/12/11	1	60.90	0	0.00	61.80	1	999	0.10%
2018/12/10	0	0.00	1	59.60	59.80	-1	1,022	-0.10%
2018/12/05	1	69.30	1	69.50	67.60	0	1,075	0.00%
2018/12/04	3	71.87	3	72.43	71.20	0	1,110	0.00%
2018/12/03	6	70.22	6	70.93	71.90	0	1,148	0.00%
2018/11/30	3	67.13	5	67.42	67.40	-2	1,181	-0.17%
2018/11/29	3	65.70	3	65.80	65.30	0	1,203	0.00%
2018/11/28	5	65.06	2	65.15	64.90	3	1,227	0.24%
2018/11/27	24	62.35	0	0.00	63.80	24	1,345	1.78%
2018/11/22	0	0.00	2	59.00	58.80	-2	1,459	-0.14%
2018/11/20	2	61.10	0	0.00	60.20	2	1,476	0.14%
2018/11/09	30	60.60	0	0.00	60.20	30	1,503	2.00%
2018/11/05	2	57.20	2	58.40	59.00	0	1,613	0.00%
2018/10/25	0	0.00	1	55.00	53.70	-1	1,573	-0.06%
2018/10/22	1	60.40	0	0.00	61.70	1	1,564	0.06%
2018/10/11	0	0.00	4	60.50	60.50	-4	1,589	-0.25%
2018/09/27	3	76.33	1	75.70	73.60	2	1,682	0.12%
2018/09/26	10	78.22	0	0.00	77.90	10	1,674	0.60%
2018/09/20	0	0.00	2	76.80	77.00	-2	1,772	-0.11%
2018/09/17	0	0.00	9	81.96	82.00	-9	1,829	-0.49%
2018/09/14	14	81.39	3	83.00	82.20	11	1,829	0.60%
2018/09/12	1	76.50	1	77.70	77.90	0	1,805	0.00%
2018/09/10	0	0.00	4	83.20	81.10	-4	1,774	-0.23%
2018/09/05	4	109.50	0	0.00	107.00	4	1,651	0.24%
2018/09/04	10	107.50	0	0.00	109.50	10	1,616	0.62%
2018/09/03	3	116.50	3	115.17	111.00	0	1,585	0.00%
2018/08/31	0	0.00	15	108.80	114.00	-15	1,462	-1.03%
2018/08/30	3	102.83	2	104.00	104.00	1	1,370	0.07%
2018/08/29	0	0.00	65	100.10	102.50	-65	1,348	-4.82%
2018/08/28	2	99.60	146	100.13	98.20	-144	1,328	-10.84%	大賣/鉅額交易
2018/08/27	2	101.00	0	0.00	101.00	2	1,312	0.15%
2018/08/24	4	102.00	5	104.80	100.00	-1	1,305	-0.08%
2018/08/23	2	100.00	5	99.90	100.00	-3	1,290	-0.23%
2018/08/22	3	99.53	4	99.90	99.60	-1	1,340	-0.07%
2018/08/21	0	0.00	10	98.56	98.50	-10	1,360	-0.73%
2018/08/20	1	101.00	11	99.05	99.00	-10	1,360	-0.73%
2018/08/17	11	103.55	11	105.86	100.50	0	1,348	0.00%
2018/08/16	4	103.38	1	102.00	103.50	3	1,331	0.23%
2018/08/15	18	103.75	19	104.39	103.00	-1	1,314	-0.08%
2018/08/14	23	101.83	12	101.25	102.50	11	1,269	0.87%
2018/08/13	6	99.07	8	100.86	101.00	-2	1,247	-0.16%
2018/08/10	5	97.76	120	98.33	97.70	-115	1,211	-9.49%	大賣/鉅額交易
2018/08/03	5	95.00	0	0.00	93.90	5	1,253	0.40%
2018/08/02	0	0.00	1	95.50	95.10	-1	1,280	-0.08%
2018/08/01	6	103.33	2	103.50	104.00	4	1,270	0.31%
2018/07/31	3	99.50	0	0.00	99.90	3	1,260	0.24%
2018/07/30	2	99.40	0	0.00	99.40	2	1,264	0.16%
2018/07/26	1	100.00	0	0.00	100.50	1	1,278	0.08%
2018/07/24	2	96.70	2	96.30	96.70	0	1,280	0.00%
2018/07/23	2	94.30	0	0.00	94.30	2	1,289	0.16%
2018/07/20	6	99.23	3	100.07	99.20	3	1,282	0.23%
2018/07/19	2	104.75	2	100.00	100.00	0	1,284	0.00%
2018/07/18	8	106.13	6	106.00	104.00	2	1,278	0.16%
2018/07/17	5	102.30	4	104.00	101.50	1	1,257	0.08%
2018/07/16	15	100.17	10	98.86	102.50	5	1,228	0.41%
2018/07/13	4	93.85	2	93.20	93.50	2	1,210	0.17%
2018/07/12	5	92.50	0	0.00	91.50	5	1,236	0.40%
2018/07/10	4	91.23	8	91.69	91.50	-4	1,260	-0.32%
2018/07/09	9	89.30	0	0.00	88.60	9	1,262	0.71%
2018/07/06	7	90.00	6	92.07	94.60	1	1,239	0.08%
2018/07/05	9	89.26	6	89.17	88.30	3	1,239	0.24%
2018/07/04	0	0.00	4	93.18	92.00	-4	1,269	-0.31%
2018/07/03	14	98.89	12	98.38	96.00	2	1,302	0.15%
2018/07/02	1	99.10	2	98.10	99.00	-1	1,282	-0.08%
2018/06/29	2	97.50	0	0.00	94.70	2	1,275	0.16%
2018/06/28	2	107.00	79	101.13	101.00	-77	1,242	-6.20%
2018/06/27	0	0.00	4	110.50	112.00	-4	1,248	-0.32%
2018/06/26	4	107.00	6	106.50	107.50	-2	1,250	-0.16%
2018/06/22	7	121.07	14	123.04	119.50	-7	1,274	-0.55%
2018/06/21	2	128.25	1	129.00	128.00	1	1,314	0.08%
2018/06/20	55	132.27	0	0.00	127.00	55	1,332	4.13%
2018/06/19	2	136.50	5	140.50	135.00	-3	1,353	-0.22%
2018/06/15	11	140.18	5	139.00	139.00	6	1,379	0.43%
2018/06/14	1	143.00	5	141.00	143.00	-4	1,425	-0.28%
2018/06/13	13	139.31	5	140.30	137.50	8	1,414	0.57%
2018/06/12	3	137.67	4	138.38	138.50	-1	1,455	-0.07%
2018/06/11	4	137.25	2	138.00	137.50	2	1,468	0.14%
2018/06/08	4	139.75	3	138.00	138.50	1	1,483	0.07%
2018/06/07	4	137.38	1	139.00	136.00	3	1,532	0.20%
2018/06/06	1	137.50	3	138.83	139.00	-2	1,567	-0.13%
2018/06/05	4	137.25	4	137.88	138.00	0	1,567	0.00%
2018/06/04	7	136.86	5	136.90	137.00	2	1,565	0.13%
2018/06/01	1	134.00	0	0.00	134.00	1	1,568	0.06%
2018/05/31	81	138.52	2	139.50	133.00	79	1,559	5.07%
2018/05/30	90	147.50	2	146.50	141.50	88	1,528	5.76%
2018/05/29	22	147.27	13	144.88	148.00	9	1,472	0.61%
2018/05/28	11	138.23	38	141.57	138.00	-27	1,456	-1.85%
2018/05/23	6	133.00	0	0.00	137.00	6	1,510	0.40%
2018/05/22	0	0.00	3	140.00	133.00	-3	1,536	-0.20%
2018/05/17	12	134.42	30	139.17	133.50	-18	1,590	-1.13%
2018/05/16	34	142.44	0	0.00	138.50	34	1,603	2.12%
2018/05/15	5	141.50	5	146.50	148.50	0	1,590	0.00%
2018/05/14	1	139.50	68	143.21	145.00	-67	1,590	-4.21%
2018/05/11	4	134.25	4	136.00	136.00	0	1,566	0.00%
2018/05/10	4	137.00	36	140.38	135.00	-32	1,566	-2.04%
2018/05/09	48	132.06	3	133.00	133.00	45	1,546	2.91%
2018/05/08	13	131.00	0	0.00	130.50	13	1,569	0.83%
2018/05/04	8	126.63	0	0.00	130.50	8	1,620	0.49%
2018/05/03	11	133.00	0	0.00	133.00	11	1,625	0.68%
2018/04/30	34	136.53	5	136.50	140.00	29	1,709	1.70%
2018/04/27	32	129.92	0	0.00	130.00	32	1,711	1.87%
2018/04/26	0	0.00	80	124.80	122.00	-80	1,734	-4.61%
2018/04/24	94	126.32	0	0.00	124.00	94	1,755	5.36%
2018/04/23	5	128.50	0	0.00	128.50	5	1,756	0.28%
2018/04/20	40	141.75	0	0.00	142.50	40	1,769	2.26%
2018/04/19	6	147.00	67	146.30	139.50	-61	1,790	-3.41%
2018/04/18	24	145.71	16	147.63	145.50	8	1,793	0.45%
2018/04/17	50	138.50	40	140.63	139.50	10	1,753	0.57%
2018/04/16	2	138.50	6	135.50	138.50	-4	1,747	-0.23%
2018/04/13	3	131.50	63	134.93	132.50	-60	1,729	-3.47%
2018/04/12	15	128.50	2	128.50	129.00	13	1,715	0.76%
2018/04/11	17	128.79	16	132.84	129.00	1	1,716	0.06%
2018/04/10	16	131.09	42	142.38	131.00	-26	1,702	-1.53%
2018/04/09	25	141.60	30	135.00	145.50	-5	1,670	-0.30%
2018/04/03	5	133.00	10	129.00	133.00	-5	1,651	-0.30%
2018/04/02	39	129.12	0	0.00	129.00	39	1,644	2.37%
2018/03/31	37	127.47	80	128.69	129.00	-43	1,652	-2.60%
2018/03/30	84	124.92	5	126.10	125.00	79	1,631	4.84%
2018/03/29	3	124.50	1	123.00	122.50	2	1,577	0.13%
2018/03/27	21	124.88	81	126.62	123.50	-60	1,547	-3.88%
2018/03/26	156	122.54	1	125.50	123.50	155	1,501	10.32%	大買/鉅額交易
2018/03/20	5	113.20	0	0.00	119.50	5	1,339	0.37%
2018/03/19	5	110.30	0	0.00	110.00	5	1,282	0.39%
2018/03/14	0	0.00	20	106.83	108.50	-20	1,213	-1.65%
2018/03/12	0	0.00	90	101.28	106.50	-90	1,137	-7.91%
2018/03/09	10	97.42	0	0.00	97.30	10	1,096	0.91%
2018/03/08	8	98.40	0	0.00	98.40	8	1,098	0.73%
2018/03/01	2	98.30	0	0.00	98.30	2	1,097	0.18%
2018/02/27	70	96.81	0	0.00	96.10	70	1,090	6.42%
2018/02/23	0	0.00	1	112.00	104.50	-1	1,051	-0.10%
2018/02/22	1	117.00	0	0.00	110.00	1	1,042	0.10%
2018/02/21	1	108.50	66	110.53	113.00	-65	1,014	-6.40%
2018/02/12	0	0.00	45	107.78	103.00	-45	989	-4.55%
2018/02/09	10	106.50	0	0.00	106.50	10	995	1.00%
2018/02/08	10	103.95	0	0.00	101.00	10	998	1.00%
2018/02/07	20	102.50	0	0.00	105.00	20	978	2.04%
2018/02/06	65	96.95	0	0.00	95.70	65	964	6.74%
2018/02/01	5	106.50	0	0.00	106.50	5	951	0.53%
2018/01/31	15	105.00	15	110.00	108.00	0	944	0.00%
2018/01/30	0	0.00	15	120.00	110.00	-15	926	-1.62%
2018/01/26	0	0.00	2	114.00	112.00	-2	867	-0.23%
2018/01/25	3	113.00	0	0.00	114.00	3	849	0.35%
2018/01/24	33	111.36	1	111.50	110.50	32	791	4.04%
2018/01/22	1	104.50	0	0.00	104.50	1	736	0.14%
2018/01/17	1	97.00	0	0.00	95.90	1	718	0.14%