撼訊 (6150)-統一-士林券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
73.2
漲跌
▲0.7
漲幅
+0.97%
成交量
333張
產業
上櫃電腦及週邊類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/12/03	6	73.17	5	73.88	73.20	1	1,204	0.08%
2024/12/02	4	72.90	2	74.00	72.50	2	1,204	0.17%
2024/11/28	9	73.41	8	74.21	73.00	1	1,231	0.08%
2024/11/26	7	76.31	0	0.00	75.50	7	1,302	0.54%
2024/11/25	1	77.60	1	78.20	77.20	0	1,419	0.00%
2024/11/22	2	79.85	6	79.78	77.70	-4	1,420	-0.28%
2024/11/21	3	78.47	3	79.03	79.80	0	1,410	0.00%
2024/11/20	1	76.70	1	77.60	77.50	0	1,388	0.00%
2024/11/19	1	78.00	1	79.20	78.10	0	1,379	0.00%
2024/11/18	6	77.28	8	76.96	78.30	-2	1,358	-0.15%
2024/11/13	8	80.83	9	79.02	78.00	-1	1,286	-0.08%
2024/11/12	0	0.00	1	83.00	82.80	-1	1,260	-0.08%
2024/11/11	13	82.85	11	83.37	82.40	2	1,192	0.17%
2024/11/08	18	81.57	31	83.07	80.60	-13	1,110	-1.17%
2024/11/07	38	84.69	25	84.99	84.30	13	1,054	1.23%
2024/11/06	0	0.00	1	79.20	79.20	-1	857	-0.12%
2024/11/05	0	0.00	1	72.70	72.00	-1	829	-0.12%
2024/11/04	1	74.00	0	0.00	72.70	1	844	0.12%
2024/11/01	5	75.94	5	76.90	76.20	0	840	0.00%
2024/10/30	22	80.24	20	78.70	76.20	2	811	0.25%
2024/10/29	9	73.00	12	73.64	75.90	-3	632	-0.47%
2024/10/28	4	69.80	4	69.00	69.00	0	582	0.00%
2024/10/25	2	71.10	6	70.47	71.10	-4	591	-0.68%
2024/10/24	2	70.10	0	0.00	69.60	2	614	0.33%
2024/10/23	4	71.25	0	0.00	70.50	4	616	0.65%
2024/10/21	0	0.00	2	71.40	72.30	-2	640	-0.31%
2024/10/17	2	70.90	2	70.80	70.90	0	650	0.00%
2024/10/15	2	69.50	3	69.97	69.10	-1	720	-0.14%
2024/10/14	0	0.00	5	69.06	69.10	-5	740	-0.67%
2024/10/09	2	70.80	1	69.80	69.80	1	743	0.13%
2024/10/08	4	73.03	0	0.00	71.70	4	738	0.54%
2024/10/07	2	72.25	1	71.10	70.90	1	716	0.14%
2024/10/04	1	69.60	2	69.30	70.00	-1	706	-0.14%
2024/09/27	2	69.40	2	70.20	69.40	0	712	0.00%
2024/09/25	2	69.20	2	70.20	69.30	0	711	0.00%
2024/09/24	2	69.50	0	0.00	69.10	2	710	0.28%
2024/09/19	0	0.00	2	70.70	71.50	-2	708	-0.28%
2024/09/18	2	69.70	2	70.10	69.60	0	699	0.00%
2024/09/13	2	69.00	2	69.90	68.50	0	697	0.00%
2024/09/12	3	68.67	2	69.00	68.60	1	701	0.14%
2024/09/11	0	0.00	1	67.80	67.50	-1	702	-0.14%
2024/09/10	4	73.10	4	71.20	69.30	0	697	0.00%
2024/09/06	2	71.45	2	72.40	71.00	0	682	0.00%
2024/09/05	2	70.40	2	70.90	70.90	0	681	0.00%
2024/09/04	4	71.55	5	72.68	71.90	-1	681	-0.15%
2024/09/03	2	76.50	2	75.00	75.00	0	679	0.00%
2024/09/02	3	77.23	2	76.70	76.70	1	678	0.15%
2024/08/30	9	79.43	5	78.58	78.70	4	674	0.59%
2024/08/29	2	79.80	3	80.80	79.60	-1	658	-0.15%
2024/08/28	18	78.78	18	78.82	80.20	0	625	0.00%
2024/08/27	23	79.60	20	79.92	79.90	3	603	0.50%
2024/08/23	9	67.66	18	68.37	68.40	-9	529	-1.70%
2024/08/22	9	67.88	10	68.48	67.60	-1	524	-0.19%
2024/08/21	8	67.50	9	67.67	67.50	-1	526	-0.19%
2024/08/20	14	68.41	13	68.77	67.70	1	527	0.19%
2024/08/19	8	68.00	9	67.82	68.00	-1	528	-0.19%
2024/08/16	4	67.60	4	67.70	67.50	0	529	0.00%
2024/08/15	10	66.78	10	67.16	66.90	0	543	0.00%
2024/08/14	8	66.90	9	66.81	66.90	-1	545	-0.18%
2024/08/12	10	66.28	8	66.70	66.20	2	555	0.36%
2024/08/09	3	67.00	3	67.80	65.70	0	561	0.00%
2024/08/08	0	0.00	1	65.30	65.60	-1	558	-0.18%
2024/08/07	1	61.70	0	0.00	66.60	1	556	0.18%
2024/07/30	4	78.30	3	79.50	78.70	1	551	0.18%
2024/07/29	10	80.51	10	80.47	78.50	0	550	0.00%
2024/07/23	9	81.07	7	82.03	80.40	2	561	0.36%
2024/07/22	4	79.13	4	81.10	78.70	0	552	0.00%
2024/07/19	4	79.55	3	78.23	78.00	1	539	0.19%
2024/07/18	4	80.75	4	81.13	80.30	0	533	0.00%
2024/07/17	4	83.05	4	82.78	82.90	0	525	0.00%
2024/07/16	6	80.03	3	80.47	79.90	3	486	0.62%
2024/07/15	2	78.00	2	77.50	78.70	0	468	0.00%
2024/07/12	2	75.60	2	74.80	75.60	0	449	0.00%
2024/07/11	0	0.00	1	74.70	74.50	-1	450	-0.22%
2024/07/09	2	75.70	0	0.00	75.10	2	466	0.43%
2024/07/03	0	0.00	2	75.40	76.20	-2	476	-0.42%
2024/07/01	2	75.00	2	75.70	74.80	0	480	0.00%
2024/06/28	2	75.10	2	75.00	75.10	0	494	0.00%
2024/06/26	2	75.70	1	76.50	75.60	1	521	0.19%
2024/06/25	6	75.60	5	75.62	75.60	1	524	0.19%
2024/06/24	2	76.70	2	77.40	76.70	0	528	0.00%
2024/06/21	2	76.70	2	77.70	77.40	0	568	0.00%
2024/06/20	0	0.00	5	76.40	77.30	-5	567	-0.88%
2024/06/19	6	76.38	5	77.28	75.80	1	567	0.18%
2024/06/18	3	76.80	3	77.50	76.80	0	570	0.00%
2024/06/17	2	77.10	1	77.70	77.20	1	590	0.17%
2024/06/14	5	77.30	5	77.54	77.30	0	600	0.00%
2024/06/13	5	77.00	5	77.40	76.80	0	610	0.00%
2024/06/12	1	76.60	0	0.00	76.70	1	631	0.16%
2024/06/11	6	78.15	4	77.00	77.00	2	662	0.30%
2024/06/06	3	80.10	0	0.00	79.40	3	862	0.35%
2024/06/05	1	81.10	0	0.00	81.10	1	876	0.11%
2024/05/31	0	0.00	5	82.68	82.00	-5	1,055	-0.47%
2024/05/30	5	84.10	3	81.10	82.80	2	1,211	0.17%
2024/05/29	2	78.60	0	0.00	79.30	2	1,196	0.17%
2024/05/27	0	0.00	2	78.00	79.00	-2	1,435	-0.14%
2024/05/24	2	77.40	2	77.70	77.40	0	1,450	0.00%
2024/05/23	2	78.20	0	0.00	77.80	2	1,452	0.14%
2024/05/22	0	0.00	2	78.85	79.00	-2	1,459	-0.14%
2024/05/21	3	78.80	2	79.50	78.00	1	1,467	0.07%
2024/05/16	2	77.80	0	0.00	77.80	2	1,512	0.13%
2024/05/15	0	0.00	1	78.40	79.50	-1	1,524	-0.07%
2024/05/14	1	77.30	1	78.10	78.20	0	1,556	0.00%
2024/05/08	6	77.07	5	76.90	77.00	1	1,625	0.06%
2024/05/07	2	75.20	2	76.80	80.00	0	1,624	0.00%
2024/05/02	2	72.70	6	74.07	75.50	-4	1,602	-0.25%
2024/04/30	5	77.06	4	77.70	74.00	1	1,592	0.06%
2024/04/26	4	77.75	2	77.80	77.60	2	1,578	0.13%
2024/04/25	6	78.77	4	78.45	78.20	2	1,587	0.13%
2024/04/24	0	0.00	8	79.40	79.60	-8	1,590	-0.50%
2024/04/23	5	77.84	5	78.58	78.40	0	1,603	0.00%
2024/04/22	6	77.97	2	79.10	76.80	4	1,605	0.25%
2024/04/19	8	81.28	4	79.00	79.00	4	1,605	0.25%
2024/04/18	7	82.74	7	83.10	82.30	0	1,618	0.00%
2024/04/17	0	0.00	8	83.30	83.80	-8	1,643	-0.49%
2024/04/15	0	0.00	0	86.80	86.50	0	1,646	0.00%
2024/04/12	8	88.80	8	89.30	89.00	0	1,646	0.00%
2024/04/11	8	89.00	8	90.00	88.90	0	1,647	0.00%
2024/04/09	5	90.70	6	91.33	90.20	-1	1,665	-0.06%
2024/04/08	2	91.20	0	0.00	90.80	2	1,675	0.12%
2024/04/03	4	91.20	4	91.40	92.00	0	1,680	0.00%
2024/04/02	4	92.15	4	93.05	92.00	0	1,687	0.00%
2024/03/29	6	91.42	6	91.83	90.80	0	1,672	0.00%
2024/03/28	4	89.80	4	90.60	90.70	0	1,658	0.00%
2024/03/27	3	90.00	3	90.80	89.90	0	1,660	0.00%
2024/03/26	15	90.61	15	90.95	90.60	0	1,662	0.00%
2024/03/25	6	88.67	6	89.17	89.10	0	1,627	0.00%
2024/03/21	2	88.10	2	89.70	88.50	0	1,643	0.00%
2024/03/20	6	89.00	2	87.50	87.50	4	1,649	0.24%
2024/03/19	2	91.30	2	90.90	90.90	0	1,654	0.00%
2024/03/18	2	92.00	2	92.40	92.00	0	1,711	0.00%
2024/03/15	8	92.01	9	91.89	91.20	-1	1,716	-0.06%
2024/03/14	15	94.45	14	94.66	93.80	1	1,727	0.06%
2024/03/13	13	99.00	8	100.04	95.60	5	1,750	0.29%
2024/03/12	9	99.24	11	99.11	100.00	-2	1,864	-0.11%
2024/03/11	1	94.10	1	94.50	94.10	0	1,971	0.00%
2024/03/08	5	94.30	5	94.46	93.50	0	2,133	0.00%
2024/03/07	4	98.88	6	99.18	96.80	-2	2,132	-0.09%
2024/03/06	8	98.86	14.2	100.39	98.70	-6.2	2,075	-0.30%
2024/03/05	16	99.86	12	99.47	98.80	4	2,055	0.19%
2024/03/04	9	95.80	5	96.86	94.60	4	1,941	0.21%
2024/03/01	23	98.10	21	99.83	96.00	2	1,910	0.10%
2024/02/29	1	95.40	7	96.01	99.70	-6	1,729	-0.35%
2024/02/27	2	93.30	2	94.00	90.70	0	1,703	0.00%
2024/02/26	4	91.05	4	91.30	91.20	0	1,702	0.00%
2024/02/23	4	91.60	4	91.65	91.00	0	1,716	0.00%
2024/02/22	2	91.70	2	91.60	91.60	0	1,769	0.00%
2024/02/21	8	94.70	2	94.40	93.00	6	1,776	0.34%
2024/02/20	4	93.45	6	94.33	94.20	-2	1,778	-0.11%
2024/02/19	5	93.80	5	94.70	95.00	0	1,810	0.00%
2024/02/16	0	0.00	1	93.10	93.90	-1	1,813	-0.06%
2024/02/15	7	92.94	6	92.82	91.90	1	1,817	0.06%
2024/02/02	1	88.50	0	0.00	89.70	1	1,848	0.05%
2024/01/31	2	85.40	2	86.00	88.30	0	2,094	0.00%
2024/01/30	0	0.00	2	85.80	86.60	-2	2,103	-0.10%
2024/01/24	2	87.00	0	0.00	86.50	2	2,257	0.09%
2024/01/19	0	0.00	8	84.45	85.00	-8	2,427	-0.33%
2024/01/18	3	83.10	3	83.90	82.70	0	2,566	0.00%
2024/01/17	7	86.26	4	84.70	83.30	3	2,663	0.11%
2024/01/16	10	87.32	7	87.50	87.00	3	2,909	0.10%
2024/01/15	0	0.00	8	88.00	88.50	-8	2,950	-0.27%
2024/01/12	12	89.24	4	89.60	88.00	8	2,967	0.27%
2024/01/11	2	90.70	8	89.04	91.50	-6	2,959	-0.20%
2024/01/10	4	87.50	4	88.30	86.90	0	2,970	0.00%
2024/01/09	8	88.84	7	89.90	88.80	1	3,004	0.03%
2024/01/08	5	88.24	4	87.80	87.80	1	3,015	0.03%
2024/01/04	4	90.25	1.1	89.68	89.00	2.9	3,134	0.09%
2024/01/03	7	91.00	6	91.40	91.20	1	3,229	0.03%
2024/01/02	1.1	91.16	2	91.20	91.90	-0.9	3,259	-0.03%
2023/12/28	4	91.43	2	91.80	90.70	2	3,277	0.06%
2023/12/27	3	91.07	3	91.30	90.70	0	3,275	0.00%
2023/12/26	2	90.80	2	91.50	90.70	0	3,281	0.00%
2023/12/22	4	91.95	4	92.50	91.60	0	3,294	0.00%
2023/12/21	2	92.00	2	92.40	91.60	0	3,308	0.00%
2023/12/20	2	91.80	3	91.93	91.80	-1	3,318	-0.03%
2023/12/19	2	90.90	3	91.53	91.40	-1	3,347	-0.03%
2023/12/14	1	93.10	1	93.70	93.40	0	3,552	0.00%
2023/12/13	5	92.16	5	93.02	93.40	0	3,606	0.00%
2023/12/12	0	0.00	1	92.00	91.20	-1	3,550	-0.03%
2023/12/11	5	93.02	4	93.30	92.30	1	3,545	0.03%
2023/12/08	3	93.87	2	93.00	93.00	1	3,522	0.03%
2023/12/07	34	96.79	34	98.72	95.10	0	3,481	0.00%
2023/12/06	15	98.08	15	97.89	101.50	0	3,333	0.00%
2023/12/05	7	93.54	2	95.50	92.70	5	3,102	0.16%
2023/11/29	15	93.73	16	94.06	94.00	-1	2,826	-0.04%
2023/11/27	0	0.00	1	88.10	88.00	-1	2,773	-0.04%
2023/11/24	0	0.00	2	89.55	89.10	-2	2,784	-0.07%
2023/11/22	1	91.90	0	0.00	91.70	1	2,752	0.04%
2023/11/21	2	94.10	1	95.30	92.90	1	2,740	0.04%
2023/11/20	1	92.30	1	93.30	91.50	0	2,690	0.00%
2023/11/17	2	91.30	2	91.40	91.40	0	2,676	0.00%
2023/11/16	2	94.00	0	0.00	92.20	2	2,670	0.07%
2023/11/14	1	92.80	2	93.30	92.80	-1	2,617	-0.04%
2023/11/13	1	92.60	0	0.00	93.50	1	2,600	0.04%
2023/11/10	25	93.48	25	93.49	92.60	0	2,582	0.00%
2023/11/09	15	96.17	18	95.65	93.50	-3	2,520	-0.12%
2023/11/08	1	91.60	0	0.00	90.90	1	2,279	0.04%
2023/11/07	1	91.00	1	92.00	91.00	0	2,275	0.00%
2023/11/03	2	92.20	2	92.20	90.60	0	2,269	0.00%
2023/11/02	1	92.60	8	93.25	92.80	-7	2,260	-0.31%
2023/11/01	11	90.50	17	91.26	91.30	-6	2,207	-0.27%
2023/10/31	22	91.96	21	92.43	90.40	1	2,161	0.05%
2023/10/30	2	87.50	0	0.00	87.50	2	2,088	0.10%
2023/10/27	5	90.44	4	88.90	90.40	1	2,074	0.05%
2023/10/26	8	93.01	12	93.44	92.70	-4	2,032	-0.20%
2023/10/25	14	92.38	12	92.03	91.30	2	1,891	0.11%
2023/10/24	46	92.94	46	93.98	90.70	0	1,803	0.00%
2023/10/23	4	83.53	3	85.53	89.60	1	1,561	0.06%
2023/10/20	3	82.50	4	83.73	81.50	-1	1,552	-0.06%
2023/10/19	3	83.73	2	84.90	83.00	1	1,562	0.06%
2023/10/18	3	85.77	3	85.83	84.90	0	1,728	0.00%
2023/10/17	3	87.93	3	87.83	88.30	0	2,042	0.00%
2023/10/13	6	89.60	0	0.00	87.10	6	2,280	0.26%
2023/10/12	6	89.90	15	91.10	90.60	-9	2,289	-0.39%
2023/10/11	22	91.47	23	89.09	89.20	-1	2,333	-0.04%
2023/10/06	3	83.77	3	84.70	84.80	0	2,265	0.00%
2023/10/05	0	0.00	4	81.55	84.00	-4	2,240	-0.18%
2023/10/03	5	82.36	5	82.70	81.50	0	2,209	0.00%
2023/10/02	5	81.28	5	81.64	81.30	0	2,210	0.00%
2023/09/28	3	82.00	3	82.23	80.70	0	2,206	0.00%
2023/09/27	7	82.60	4	82.88	81.80	3	2,203	0.14%
2023/09/26	2	83.10	5	83.24	82.90	-3	2,205	-0.14%
2023/09/25	1	82.70	1	83.00	81.90	0	2,209	0.00%
2023/09/22	6	84.38	2	85.60	83.30	4	2,194	0.18%
2023/09/21	1	83.30	5	83.56	85.00	-4	2,166	-0.18%
2023/09/20	10	84.78	8	85.20	82.30	2	2,102	0.10%
2023/09/19	36	85.40	36	86.58	86.00	0	2,080	0.00%
2023/09/18	1	84.80	1	85.90	86.10	0	1,968	0.00%
2023/09/14	0	0.00	1	78.80	78.20	-1	1,897	-0.05%
2023/09/13	1	77.30	2	76.95	77.30	-1	1,892	-0.05%
2023/09/12	7	76.16	6	77.17	76.90	1	1,898	0.05%
2023/09/11	5	76.78	5	76.90	76.00	0	1,907	0.00%
2023/09/08	2	74.50	2	75.20	73.90	0	1,895	0.00%
2023/09/07	2	75.70	1	76.30	75.10	1	1,944	0.05%
2023/09/04	2	74.30	5	75.44	75.80	-3	2,169	-0.14%
2023/09/01	0	0.00	1	76.30	75.70	-1	2,209	-0.05%
2023/08/31	2	73.70	2	74.30	75.20	0	2,218	0.00%
2023/08/29	0	0.00	2	72.30	72.90	-2	2,290	-0.09%
2023/08/28	2	72.20	2	71.80	71.80	0	2,306	0.00%
2023/08/25	2	73.15	9	73.30	72.80	-7	2,392	-0.29%
2023/08/24	3	76.30	3	74.20	74.20	0	2,558	0.00%
2023/08/23	2	73.70	2	74.80	74.00	0	2,576	0.00%
2023/08/17	0	0.00	2	73.50	76.70	-2	2,590	-0.08%
2023/08/16	2	74.00	3	74.03	74.40	-1	2,580	-0.04%
2023/08/15	3	73.77	2	74.10	73.70	1	2,575	0.04%
2023/08/14	4	72.58	4	73.33	72.40	0	2,583	0.00%
2023/08/11	1	74.50	1	75.50	73.60	0	2,571	0.00%
2023/08/10	2	76.35	1	76.30	75.40	1	2,558	0.04%
2023/08/09	3	79.33	1	80.20	78.60	2	2,537	0.08%
2023/08/08	1	79.50	1	81.00	78.80	0	2,505	0.00%
2023/08/07	3	80.87	3	81.67	82.10	0	2,486	0.00%
2023/08/04	0	0.00	2	80.30	81.40	-2	2,476	-0.08%
2023/08/02	7	80.73	8	83.03	79.80	-1	2,470	-0.04%
2023/08/01	7	88.26	5	89.42	88.50	2	2,435	0.08%
2023/07/31	4	89.23	4	92.45	91.40	0	2,426	0.00%
2023/07/28	0	0.00	1	97.40	97.00	-1	2,406	-0.04%
2023/07/27	3	97.47	1	99.40	98.80	2	2,395	0.08%
2023/07/26	1	99.90	0	0.00	99.00	1	2,384	0.04%
2023/07/24	3	111.50	1	110.00	109.50	2	2,343	0.09%
2023/07/21	28	111.05	51	109.81	113.50	-23	2,319	-0.99%
2023/07/20	40	108.54	54	108.22	109.00	-14	2,142	-0.65%
2023/07/19	21	100.07	16	103.94	104.00	5	1,792	0.28%
2023/07/18	36.2	102.40	8	99.20	94.70	28.2	1,715	1.64%
2023/07/17	3	95.50	5	96.90	97.40	-2	1,513	-0.13%
2023/07/14	3	85.80	10.1	84.63	88.60	-7.1	1,466	-0.48%
2023/07/13	4	80.60	3	79.00	80.60	1	1,340	0.07%
2023/07/12	3	77.93	1	79.10	77.50	2	1,301	0.15%
2023/07/11	1	78.10	1	78.80	78.20	0	1,287	0.00%
2023/07/10	3	76.77	5	76.94	77.70	-2	1,294	-0.15%
2023/07/07	4	76.85	4	77.60	76.60	0	1,336	0.00%
2023/07/06	3	79.43	2	80.45	78.90	1	1,332	0.08%
2023/07/05	3	79.97	1	80.60	79.60	2	1,326	0.15%
2023/07/04	1	80.30	1	80.30	80.40	0	1,324	0.00%
2023/06/30	6	77.30	7	77.94	78.00	-1	1,304	-0.08%
2023/06/29	4	77.40	10	77.57	77.80	-6	1,305	-0.46%
2023/06/27	8	78.40	4	79.93	76.50	4	1,313	0.30%
2023/06/26	6	80.65	6	81.27	79.50	0	1,305	0.00%
2023/06/21	6	80.05	11	80.73	80.50	-5	1,294	-0.39%
2023/06/19	2	78.70	2	79.30	79.10	0	1,283	0.00%
2023/06/16	4	79.30	4	79.78	79.30	0	1,288	0.00%
2023/06/15	7	79.74	3	79.20	79.20	4	1,288	0.31%
2023/06/14	9	81.66	2	80.50	80.50	7	1,269	0.55%
2023/06/13	11	83.65	14	84.09	83.50	-3	1,248	-0.24%
2023/06/12	18	83.14	19	83.10	82.20	-1	1,203	-0.08%
2023/06/09	11	82.25	15	82.06	82.50	-4	1,141	-0.35%
2023/06/08	2	78.60	1	78.50	78.60	1	1,040	0.10%
2023/06/07	9	80.41	6	81.03	80.00	3	1,044	0.29%
2023/06/06	4	80.08	2	79.95	80.10	2	1,003	0.20%
2023/06/05	2	82.50	3	82.77	81.70	-1	995	-0.10%
2023/06/02	2	82.50	4	80.85	83.00	-2	966	-0.21%
2023/06/01	3	79.67	0	0.00	79.10	3	908	0.33%
2023/05/31	17	80.74	16	81.02	81.50	1	897	0.11%
2023/05/30	16	81.39	14	81.09	80.00	2	812	0.25%
2023/05/29	2	75.50	6	75.55	76.00	-4	656	-0.61%
2023/05/26	2	73.75	1	74.00	73.60	1	697	0.14%
2023/05/25	1	72.90	1	74.40	71.60	0	733	0.00%
2023/05/23	1	71.80	1	72.00	71.80	0	743	0.00%
2023/05/22	1	71.60	1	71.20	71.60	0	750	0.00%
2023/05/19	2	70.70	1	70.80	70.80	1	766	0.13%
2023/05/18	1	72.20	1	72.00	71.50	0	834	0.00%
2023/05/16	0	0.00	1	68.40	69.10	-1	837	-0.12%
2023/05/12	1	68.40	3	67.70	68.40	-2	872	-0.23%
2023/05/09	3	70.87	3	70.70	70.90	0	916	0.00%
2023/05/05	2	72.00	2	72.65	71.90	0	953	0.00%
2023/05/03	2	71.90	2	71.50	71.50	0	1,057	0.00%
2023/05/02	2	72.80	2	72.80	72.80	0	1,113	0.00%
2023/04/28	3	72.40	10	73.50	73.80	-7	1,253	-0.56%
2023/04/27	6	72.33	3	72.07	71.80	3	1,273	0.24%
2023/04/26	0	0.00	5	70.72	71.40	-5	1,356	-0.37%
2023/04/25	2	70.95	2	69.30	69.30	0	1,469	0.00%
2023/04/24	2	71.40	4	71.90	71.80	-2	1,482	-0.13%
2023/04/21	4	72.15	4	71.65	70.50	0	1,535	0.00%
2023/04/20	3	73.93	3	73.57	73.20	0	1,545	0.00%
2023/04/19	2	75.80	1	75.00	75.00	1	1,560	0.06%
2023/04/18	2	77.10	1	77.80	76.70	1	1,566	0.06%
2023/04/17	0	0.00	1	77.40	77.40	-1	1,618	-0.06%
2023/04/14	3	77.30	4	77.55	76.80	-1	1,665	-0.06%
2023/04/13	4	77.88	0	77.20	76.50	4	1,814	0.22%
2023/04/12	4	80.30	2	79.85	78.70	2	1,831	0.11%
2023/04/11	1	78.30	1	78.90	78.00	0	1,839	0.00%
2023/04/10	0	0.00	1	78.20	77.50	-1	1,859	-0.05%
2023/04/07	1	78.20	1	78.80	78.20	0	1,870	0.00%
2023/04/06	0	0.00	2	77.50	78.30	-2	1,891	-0.11%
2023/03/31	3	76.90	3	76.33	76.90	0	1,899	0.00%
2023/03/30	4	75.95	4	76.20	76.00	0	1,920	0.00%
2023/03/29	1	74.90	1	75.80	74.80	0	1,964	0.00%
2023/03/28	11	76.87	8	75.40	75.40	3	2,159	0.14%
2023/03/27	9	77.02	8	77.60	77.90	1	2,197	0.05%
2023/03/24	2	77.40	7	77.36	77.00	-5	2,350	-0.21%
2023/03/22	2	77.30	2	77.20	77.30	0	2,983	0.00%
2023/03/21	6	76.83	6	76.65	76.80	0	2,999	0.00%
2023/03/20	4	76.42	4	77.05	75.80	0	2,998	0.00%
2023/03/14	7	76.21	7	78.11	75.10	0	3,078	0.00%
2023/03/13	1	73.70	1	75.20	75.30	0	3,140	0.00%
2023/03/10	3	75.10	4	74.28	73.80	-1	3,162	-0.03%
2023/03/09	1	78.30	20	77.30	77.30	-19	3,202	-0.59%
2023/03/08	2	78.20	4	78.23	77.90	-2	3,213	-0.06%
2023/03/07	2	78.80	0	0.00	79.10	2	3,214	0.06%
2023/03/06	0	0.00	2	78.80	78.60	-2	3,234	-0.06%
2023/03/01	1	78.40	0	0.00	79.00	1	3,355	0.03%
2023/02/24	33	80.83	6	80.38	80.40	27	3,355	0.80%
2023/02/23	4	81.70	31	81.20	81.40	-27	3,310	-0.82%
2023/02/22	3	79.43	0	0.00	78.20	3	3,313	0.09%
2023/02/21	2	80.70	0	0.00	80.50	2	3,332	0.06%
2023/02/20	1	80.40	1	81.30	81.00	0	3,467	0.00%
2023/02/17	0	0.00	4	81.23	81.00	-4	3,483	-0.11%
2023/02/16	5	81.04	4	82.48	80.40	1	3,496	0.03%
2023/02/15	3	77.47	2	77.70	77.70	1	3,471	0.03%
2023/02/14	1	78.30	4	78.28	78.30	-3	3,518	-0.09%
2023/02/13	2	78.05	17	78.97	78.00	-15	3,612	-0.42%
2023/02/09	1	79.70	1	80.40	79.30	0	3,947	0.00%
2023/02/08	2	80.70	2	80.20	80.00	0	3,962	0.00%
2023/02/07	1	79.00	2	80.35	80.40	-1	3,971	-0.03%
2023/02/03	9	80.20	5	79.00	79.00	4	4,031	0.10%
2023/02/02	3	80.60	5	81.24	81.60	-2	4,143	-0.05%
2023/02/01	46	81.44	42	80.94	80.10	4	4,192	0.10%
2023/01/31	6	80.20	8	79.84	81.10	-2	4,627	-0.04%
2023/01/30	16	80.89	18	79.91	80.80	-2	4,860	-0.04%
2023/01/17	11	75.27	11	75.11	75.00	0	4,821	0.00%
2023/01/16	5	75.34	5	75.36	75.70	0	4,832	0.00%
2023/01/13	11	75.49	13	75.42	73.30	-2	4,796	-0.04%
2023/01/12	2	74.00	2	74.10	73.90	0	4,905	0.00%
2023/01/11	5	74.48	5	75.84	74.30	0	4,947	0.00%
2023/01/10	7	74.10	6	74.53	73.10	1	4,914	0.02%
2023/01/09	6	74.52	7	75.20	74.70	-1	4,901	-0.02%
2023/01/06	3	73.17	4	73.40	73.80	-1	4,884	-0.02%
2023/01/05	19	74.15	20	74.32	73.10	-1	4,880	-0.02%
2023/01/04	15	72.41	20	72.60	74.20	-5	4,830	-0.10%
2023/01/03	23	73.26	18	73.74	72.50	5	4,789	0.10%
2022/12/30	2	71.10	2	71.75	69.20	0	4,642	0.00%
2022/12/29	11	70.56	12	70.89	70.40	-1	4,615	-0.02%
2022/12/28	5	70.60	1	68.30	68.30	4	4,572	0.09%
2022/12/27	2	72.40	2	73.00	72.80	0	4,549	0.00%
2022/12/26	5	73.72	5	73.34	72.30	0	4,543	0.00%
2022/12/23	9	71.33	3	72.50	73.10	6	4,525	0.13%
2022/12/22	2	72.75	6	72.08	73.00	-4	4,515	-0.09%
2022/12/21	1	72.70	2	73.70	72.00	-1	4,502	-0.02%
2022/12/20	41	79.65	31	79.79	72.40	10	4,463	0.22%
2022/12/19	3	77.20	2	77.40	77.40	1	4,277	0.02%
2022/12/16	44	79.12	54	79.47	78.90	-10	4,234	-0.24%
2022/12/15	92	79.07	117	79.49	81.00	-25	4,075	-0.61%	大賣/
2022/12/14	2	71.65	23	72.94	74.20	-21	3,547	-0.59%
2022/12/13	1	67.50	2	67.15	67.50	-1	3,440	-0.03%
2022/12/12	1	65.90	1	66.90	65.80	0	3,426	0.00%
2022/12/09	2	66.75	2	67.55	66.60	0	3,421	0.00%
2022/12/07	2	66.90	4	65.63	64.90	-2	3,412	-0.06%
2022/12/06	10	67.63	13	68.71	67.20	-3	3,419	-0.09%
2022/12/05	64	69.96	47	70.20	69.10	17	3,379	0.50%
2022/12/02	7	67.01	7	66.70	66.60	0	3,274	0.00%
2022/12/01	55	67.28	55	68.00	68.40	0	3,249	0.00%
2022/11/29	1	64.40	1	64.50	64.50	0	3,205	0.00%
2022/11/28	1	66.40	0.1	65.20	65.60	1	3,197	0.03%
2022/11/25	0	0.00	1	67.00	64.70	-1	3,179	-0.03%
2022/11/24	2	64.00	2	64.30	64.60	0	3,112	0.00%
2022/11/23	1	64.40	1	65.60	63.80	0	3,103	0.00%
2022/11/22	1	62.80	1	62.80	62.80	0	3,068	0.00%
2022/11/21	3	64.27	2.1	64.10	64.10	1	3,060	0.03%
2022/11/18	2	67.40	2	67.45	66.00	0	3,048	0.00%
2022/11/17	4	65.00	4	65.65	65.40	0	2,984	0.00%
2022/11/16	32	66.31	32	66.08	65.80	0	2,963	0.00%
2022/11/15	8.1	62.50	8	62.79	62.70	0.1	2,832	0.00%
2022/11/14	1	61.10	3	62.20	62.90	-2	2,819	-0.07%
2022/11/11	18	61.04	19	61.58	61.40	-1	2,801	-0.04%
2022/11/10	12	60.81	11	61.54	60.90	1	2,766	0.04%
2022/11/09	38	63.21	35	63.41	63.50	3	2,727	0.11%
2022/11/08	61	70.00	52	71.19	63.60	9	2,648	0.34%
2022/11/07	4	65.23	8	66.76	67.30	-4	2,379	-0.17%
2022/11/04	1	61.50	1	61.20	61.20	0	2,313	0.00%
2022/11/03	1	61.00	2	61.25	62.20	-1	2,294	-0.04%
2022/11/02	3	61.57	3	61.43	61.60	0	2,293	0.00%
2022/11/01	7	61.80	6	61.55	61.90	1	2,270	0.04%
2022/10/31	11	61.55	11	62.37	62.20	0	2,230	0.00%
2022/10/28	10	61.67	11	61.43	60.80	-1	2,109	-0.05%
2022/10/27	119	62.24	115	62.43	64.00	4	2,019	0.20%	大買/大賣/
2022/10/26	214	59.67	216	59.14	61.10	-2	1,559	-0.13%	大買/大賣/
2022/10/25	56	55.53	55	55.25	55.80	1	1,306	0.08%
2022/10/24	9	54.68	9	54.89	53.50	0	1,314	0.00%
2022/10/21	2	52.15	2	52.70	53.80	0	1,320	0.00%
2022/10/20	75	54.50	75	54.99	54.00	0	1,310	0.00%
2022/10/19	0	0.00	1	50.80	53.30	-1	1,143	-0.09%
2022/10/18	8	49.74	8	48.60	48.50	0	1,119	0.00%
2022/10/17	6	46.28	11	46.20	47.20	-5	1,131	-0.44%
2022/10/14	1	47.90	3	46.52	47.90	-2	1,177	-0.17%
2022/10/13	2	47.10	1	44.25	44.25	1	1,316	0.08%
2022/10/12	1	48.00	1	48.10	48.00	0	1,398	0.00%
2022/10/11	2	48.85	1	47.65	47.65	1	1,402	0.07%
2022/10/07	2	51.65	1	50.90	50.90	1	1,406	0.07%
2022/10/03	2	51.00	2	51.45	51.20	0	1,461	0.00%
2022/09/26	0	52.50	0	0.00	52.80	0	1,469	0.00%
2022/09/22	1	56.10	1	56.90	57.50	0	1,480	0.00%
2022/09/21	1	56.70	1	56.60	56.60	0	1,480	0.00%
2022/09/14	1	60.60	1	61.10	61.30	0	1,512	0.00%
2022/09/13	2	61.65	3	61.77	62.70	-1	1,509	-0.07%
2022/09/12	1	59.70	2	59.75	59.70	-1	1,502	-0.07%
2022/09/05	2	59.65	1	58.50	58.50	1	1,535	0.07%
2022/09/02	1	61.10	1	61.70	61.10	0	1,537	0.00%
2022/09/01	1	61.10	1	61.60	61.30	0	1,537	0.00%
2022/08/30	1	61.50	1	61.40	61.60	0	1,535	0.00%
2022/08/29	2	60.40	2	60.80	60.80	0	1,531	0.00%
2022/08/26	1	63.50	1	64.10	63.30	0	1,523	0.00%
2022/08/25	0	0.00	3	62.93	63.50	-3	1,523	-0.20%
2022/08/24	3	62.57	2	62.80	61.70	1	1,520	0.07%
2022/08/23	2	63.25	1	63.00	62.80	1	1,526	0.07%
2022/08/22	0	0.00	1	65.30	64.60	-1	1,531	-0.07%
2022/08/19	4	66.93	2	67.45	66.30	2	1,548	0.13%
2022/08/18	1	66.40	2	66.75	67.20	-1	1,572	-0.06%
2022/08/16	2	66.30	1	66.90	65.90	1	1,581	0.06%
2022/08/15	2	66.70	2	66.60	67.10	0	1,580	0.00%
2022/08/12	0	0.00	8	64.06	65.30	-8	1,560	-0.51%
2022/08/11	4	63.08	1	63.60	63.40	3	1,546	0.19%
2022/08/10	2	61.75	1	61.80	61.80	1	1,538	0.06%
2022/08/09	5	63.32	4	63.90	63.30	1	1,540	0.06%
2022/08/08	1	60.40	1	61.30	62.10	0	1,523	0.00%
2022/08/05	1	61.50	1	62.20	61.50	0	1,529	0.00%
2022/08/04	2	61.30	2	62.95	61.40	0	1,537	0.00%
2022/08/03	4	61.58	4	62.45	61.30	0	1,551	0.00%
2022/08/02	7	62.46	6	62.35	62.00	1	1,556	0.06%
2022/08/01	3	65.57	11	65.61	64.50	-8	1,549	-0.52%
2022/07/29	95	69.12	90	69.67	67.50	5	1,534	0.33%
2022/07/28	2	65.75	1	66.00	66.00	1	1,440	0.07%
2022/07/27	2	60.85	0	0.00	64.70	2	1,412	0.14%
2022/07/26	1	62.50	2	62.25	61.70	-1	1,385	-0.07%
2022/07/25	4	69.30	0	0.00	68.40	4	1,347	0.30%
2022/07/22	2	72.10	0	0.00	71.80	2	1,323	0.15%
2022/07/21	11	72.70	6	73.90	72.70	5	1,313	0.38%
2022/07/20	83	72.16	82	72.86	74.30	1	1,287	0.08%
2022/07/19	2	68.05	2	69.30	69.60	0	1,172	0.00%
2022/07/15	2	61.45	2	61.20	61.60	0	1,087	0.00%
2022/07/14	3	59.03	5	59.74	60.50	-2	1,093	-0.18%
2022/07/13	4	59.20	2	57.60	57.60	2	1,101	0.18%
2022/07/12	2	70.85	1	69.60	69.60	1	1,101	0.09%
2022/07/07	0	0.00	2	71.55	71.40	-2	1,115	-0.18%
2022/07/06	1	70.80	1	71.40	70.00	0	1,134	0.00%
2022/07/05	1	71.50	1	72.60	71.60	0	1,160	0.00%
2022/07/04	0	0.00	5	69.76	69.80	-5	1,182	-0.42%
2022/07/01	3	73.20	3	70.90	69.00	0	1,242	0.00%
2022/06/30	2	76.05	2	75.10	75.10	0	1,224	0.00%
2022/06/29	1	77.90	0	0.00	77.90	1	1,220	0.08%
2022/06/28	1	79.30	0	0.00	79.70	1	1,218	0.08%
2022/06/27	0	0.00	2	79.80	82.20	-2	1,224	-0.16%
2022/06/24	1	77.30	1	78.80	76.90	0	1,227	0.00%
2022/06/22	2	78.40	0	0.00	77.10	2	1,250	0.16%
2022/06/21	0	81.00	2	79.70	80.50	-2	1,248	-0.16%
2022/06/20	3	80.83	1	77.50	77.50	2	1,255	0.16%
2022/06/17	0	0.00	4	81.78	83.30	-4	1,289	-0.31%
2022/06/16	2	84.65	2	84.90	82.00	0	1,278	0.00%
2022/06/15	2	87.00	3	87.20	85.90	-1	1,312	-0.08%
2022/06/14	4	85.90	4	86.35	87.70	0	1,329	0.00%
2022/06/13	2	91.00	1	92.80	91.00	1	1,316	0.08%
2022/06/09	1	96.50	3	97.10	96.70	-2	1,327	-0.15%
2022/06/08	1	98.70	1	99.90	98.00	0	1,352	0.00%
2022/06/07	0	0.00	1	98.70	98.40	-1	1,415	-0.07%
2022/06/02	2	98.55	1	98.30	98.20	1	1,452	0.07%
2022/06/01	2	99.50	1	99.90	99.50	1	1,461	0.07%
2022/05/31	2	97.95	2	98.85	99.00	0	1,463	0.00%
2022/05/30	2	98.00	6	95.42	97.90	-4	1,476	-0.27%
2022/05/27	4	92.95	4	92.88	92.90	0	1,481	0.00%
2022/05/26	4	94.73	2	93.75	90.20	2	1,528	0.13%
2022/05/25	3	96.00	3	96.60	96.30	0	1,506	0.00%
2022/05/24	2	98.60	1	96.50	96.50	1	1,508	0.07%
2022/05/23	1	101.00	0	0.00	99.50	1	1,500	0.07%
2022/05/20	1	103.00	0	0.00	102.50	1	1,503	0.07%
2022/05/19	1	102.50	1	103.50	104.00	0	1,504	0.00%
2022/05/18	2.1	105.27	1	105.50	105.50	1.1	1,509	0.07%
2022/05/17	0	106.50	2	106.00	106.50	-2	1,516	-0.13%
2022/05/16	2.1	103.50	1	106.00	103.00	1.1	1,522	0.07%
2022/05/13	2	101.75	2	102.25	103.00	0	1,523	0.00%
2022/05/12	2	99.50	2	100.35	98.60	0	1,527	0.00%
2022/05/11	3	102.67	2	101.00	101.00	1	1,531	0.07%
2022/05/10	1	100.50	2	102.00	108.50	-1	1,524	-0.07%
2022/05/09	2	109.75	2	107.00	105.50	0	1,597	0.00%
2022/05/05	2	115.75	2	116.25	114.50	0	1,607	0.00%
2022/05/04	0	0.00	1	112.50	114.00	-1	1,602	-0.06%
2022/05/03	1	111.50	1	113.50	112.00	0	1,603	0.00%
2022/04/29	3	112.50	3	113.17	111.00	0	1,622	0.00%
2022/04/28	3	109.00	3	111.00	109.00	0	1,614	0.00%
2022/04/27	0	0.00	2	109.00	109.50	-2	1,616	-0.12%
2022/04/26	3.1	112.32	3	111.67	111.00	0.1	1,597	0.00%
2022/04/25	4	116.00	2	111.25	110.50	2	1,578	0.13%
2022/04/22	4	123.38	2	122.50	122.50	2	1,556	0.13%
2022/04/21	0.1	125.00	2	126.25	127.00	-1.9	1,567	-0.12%
2022/04/20	2	123.00	2	124.00	125.50	0	1,577	0.00%
2022/04/19	10	124.05	10	125.80	123.00	0	1,572	0.00%
2022/04/18	2	120.50	4	122.75	122.00	-2	1,584	-0.13%
2022/04/15	3	120.67	3	121.00	121.00	0	1,577	0.00%
2022/04/14	13	124.85	13	125.92	125.00	0	1,619	0.00%
2022/04/13	13	123.00	0	0.00	124.50	13	1,641	0.79%
2022/04/12	2.1	120.54	3	121.00	123.00	-1	1,650	-0.06%
2022/04/11	1.1	124.05	0	0.00	120.00	1.1	1,643	0.06%
2022/04/07	5	139.90	4	133.38	133.00	1	1,619	0.06%
2022/04/06	0	148.00	0	0.00	147.00	0	1,578	0.00%
2022/03/31	1	149.00	0	0.00	149.00	1	1,661	0.06%
2022/03/30	1	151.00	0	0.00	149.50	1	1,719	0.06%
2022/03/29	14	152.11	11	151.50	151.50	3	1,800	0.17%
2022/03/28	0	0.00	4	153.13	153.50	-4	1,943	-0.21%
2022/03/25	3	150.17	3	150.67	149.00	0	1,942	0.00%
2022/03/24	1	151.00	0	0.00	149.00	1	2,008	0.05%
2022/03/23	1	151.50	2	151.00	152.00	-1	2,056	-0.05%
2022/03/22	10	146.45	3	148.00	151.00	7	2,090	0.33%
2022/03/21	6	154.33	6	155.00	155.00	0	2,082	0.00%
2022/03/18	21	156.48	1	158.50	154.50	20	2,141	0.93%
2022/03/17	1	156.50	7	155.79	156.00	-6	2,210	-0.27%
2022/03/16	2	150.25	2	152.00	150.00	0	2,491	0.00%
2022/03/15	1	150.00	1	152.00	149.00	0	2,562	0.00%
2022/03/14	1	149.50	84	148.51	149.50	-83	2,701	-3.07%
2022/03/11	5	149.30	5	149.30	151.50	0	2,786	0.00%
2022/03/10	114	157.37	25	157.78	154.00	89	2,902	3.07%	大買/
2022/03/09	4	147.38	4	147.88	147.00	0	3,099	0.00%
2022/03/08	3	148.17	3	149.33	143.50	0	3,354	0.00%
2022/03/07	15	149.43	1	149.50	149.00	14	3,454	0.41%
2022/03/04	1	158.00	0	0.00	156.00	1	3,643	0.03%
2022/03/03	6	163.25	5	162.20	161.00	1	3,668	0.03%
2022/03/02	1	162.00	1	162.50	165.50	0	3,729	0.00%
2022/03/01	3	165.33	2	164.00	163.00	1	3,795	0.03%
2022/02/25	1	146.00	2	150.50	152.50	-1	3,772	-0.03%
2022/02/24	1	149.50	1	150.00	145.00	0	3,774	0.00%
2022/02/23	1	152.50	1	152.00	152.00	0	3,782	0.00%
2022/02/22	7	150.71	6	149.00	149.00	1	3,817	0.03%
2022/02/21	6	156.33	6	156.75	156.00	0	3,844	0.00%
2022/02/18	4	154.38	4	158.00	158.50	0	3,905	0.00%
2022/02/16	2	158.00	2	160.00	160.00	0	4,008	0.00%
2022/02/14	9	156.22	9	154.00	154.00	0	4,174	0.00%
2022/02/11	9	158.72	9	160.50	160.00	0	4,267	0.00%
2022/02/10	0	0.00	2	166.50	164.00	-2	4,495	-0.04%
2022/02/09	38	164.67	147	166.14	166.00	-109	4,773	-2.28%	大賣/鉅額交易
2022/02/08	135	154.57	28	161.61	163.00	107	4,896	2.19%	大買/鉅額交易
2022/02/07	2	151.00	2	154.50	148.50	0	4,879	0.00%
2022/01/26	2	149.00	2	150.00	148.00	0	4,906	0.00%
2022/01/25	6	149.25	6	146.75	146.50	0	4,957	0.00%
2022/01/24	2	145.50	1	146.50	152.00	1	4,985	0.02%
2022/01/21	3	153.50	1.2	151.18	151.50	1.8	5,013	0.04%
2022/01/20	2	159.00	2	158.00	158.00	0	5,060	0.00%
2022/01/19	2	160.50	2	161.75	161.50	0	5,133	0.00%
2022/01/17	0	0.00	2	162.00	166.50	-2	5,461	-0.04%
2022/01/14	1	158.50	0	0.00	160.50	1	5,632	0.02%
2022/01/13	2	163.00	2	163.25	161.00	0	5,848	0.00%
2022/01/12	0.1	165.50	0	0.00	165.00	0.1	5,997	0.00%
2022/01/11	9	168.00	9	167.94	165.00	0	6,226	0.00%
2022/01/10	18	167.31	4	168.38	172.00	14	6,410	0.22%
2022/01/07	35	163.27	5	165.60	171.00	30	6,516	0.46%
2022/01/06	6	170.67	6	169.33	168.50	0	6,568	0.00%
2022/01/05	6	177.75	11	177.55	176.00	-5	6,550	-0.08%
2022/01/04	17	179.09	11	179.73	180.00	6	6,593	0.09%
2022/01/03	2.1	179.29	2	181.25	179.00	0.1	6,602	0.00%
2021/12/30	3	177.33	4	177.25	178.50	-1	6,679	-0.01%
2021/12/29	3	176.50	6	177.08	177.00	-3	6,686	-0.04%
2021/12/28	12	180.17	10	181.75	179.00	2	6,666	0.03%
2021/12/27	13	185.50	15	182.07	181.00	-2	6,647	-0.03%
2021/12/24	7	188.14	9	190.39	187.50	-2	6,613	-0.03%
2021/12/23	34	187.63	33	187.47	187.00	1	6,564	0.01%
2021/12/22	28	188.79	31	189.06	186.50	-3	6,489	-0.05%
2021/12/21	14	180.96	14	182.39	184.00	0	6,350	0.00%
2021/12/20	19	180.18	27	180.67	179.00	-8	6,333	-0.13%
2021/12/17	8	181.44	8	184.50	183.00	0	6,255	0.00%
2021/12/16	9	182.72	10	181.85	181.00	-1	6,204	-0.02%
2021/12/15	5	180.30	4	180.50	183.50	1	6,175	0.02%
2021/12/14	5	178.10	7	178.43	180.50	-2	6,129	-0.03%
2021/12/13	24	184.69	10	186.30	182.00	14	6,059	0.23%
2021/12/10	68	190.41	65	188.92	182.00	3	5,943	0.05%
2021/12/09	10	192.05	10	193.70	195.00	0	5,640	0.00%
2021/12/08	28	193.80	25	193.32	190.00	3	5,559	0.05%
2021/12/07	30	190.08	26	191.92	190.00	4	5,406	0.07%
2021/12/06	64	186.88	63	185.59	193.00	1	5,344	0.02%
2021/12/03	137	188.05	136	188.76	191.50	1	5,293	0.02%	大買/大賣/
2021/12/02	37	184.88	34	181.57	183.50	3	5,077	0.06%
2021/12/01	32	173.38	25	173.54	177.00	7	4,987	0.14%
2021/11/30	22	165.23	41	171.34	175.50	-19	4,867	-0.39%
2021/11/29	5	157.70	7	156.07	161.00	-2	4,674	-0.04%
2021/11/26	29	163.95	23	163.74	160.50	6	4,658	0.13%
2021/11/25	20	164.35	16	163.84	161.50	4	4,575	0.09%
2021/11/24	0	0.00	1	157.00	162.00	-1	4,486	-0.02%
2021/11/22	2	159.00	3	157.33	158.00	-1	4,446	-0.02%
2021/11/19	1	159.00	2	158.75	159.00	-1	4,441	-0.02%
2021/11/18	2	155.76	2	157.50	156.50	0	4,460	0.00%
2021/11/17	8	153.94	9	155.00	157.00	-1	4,440	-0.02%
2021/11/16	3	160.33	2	160.75	157.50	1	4,387	0.02%
2021/11/15	1	164.50	3	166.00	163.50	-2	4,333	-0.05%
2021/11/12	10	164.15	10	167.05	164.50	0	4,295	0.00%
2021/11/11	9	166.78	9	165.28	163.00	0	4,223	0.00%
2021/11/10	5	165.30	192	162.96	163.00	-187	4,140	-4.52%	大賣/鉅額交易
2021/11/09	294	171.12	105	167.73	166.50	189	4,040	4.68%	大買/大賣/鉅額交易
2021/11/08	48	164.87	48	163.27	163.50	0	3,798	0.00%
2021/11/05	21	155.98	31	157.40	160.00	-10	3,556	-0.28%
2021/11/03	1	148.00	1	151.00	148.00	0	3,460	0.00%
2021/11/02	8	154.81	3	148.33	146.00	5	3,572	0.14%
2021/11/01	6	154.00	6	152.67	154.00	0	3,541	0.00%
2021/10/29	15	154.23	14	156.04	150.00	1	3,527	0.03%
2021/10/28	3	152.00	2	151.50	150.00	1	3,518	0.03%
2021/10/27	21	153.57	20	154.05	155.50	1	3,532	0.03%
2021/10/26	42	167.40	25	167.34	157.50	17	3,489	0.49%
2021/10/25	48	172.07	47.1	172.57	175.00	0.9	3,305	0.03%
2021/10/22	32	165.23	32	165.13	171.50	0	3,268	0.00%
2021/10/21	53	173.76	56	172.87	166.50	-3	3,297	-0.09%
2021/10/20	35	170.57	41	172.48	168.50	-6	3,144	-0.19%
2021/10/19	54	167.96	50	167.43	168.50	4	3,000	0.13%
2021/10/18	34	165.41	32	165.66	168.50	2	2,794	0.07%
2021/10/15	11	149.50	15	149.37	154.00	-4	2,589	-0.15%
2021/10/14	9	145.00	5	144.20	145.00	4	2,484	0.16%
2021/10/13	2	136.25	1	137.00	137.00	1	2,409	0.04%
2021/10/12	12	141.13	11	140.36	135.00	1	2,391	0.04%
2021/10/08	3	134.83	7	136.29	134.00	-4	2,341	-0.17%
2021/10/07	36	136.07	37	135.41	136.50	-1	2,337	-0.04%
2021/10/06	0	0.00	2	127.50	128.00	-2	2,259	-0.09%
2021/10/04	6	119.50	3	121.50	119.50	3	2,255	0.13%
2021/09/30	2	120.00	1	117.00	122.50	1	2,251	0.04%
2021/09/29	1	117.50	0	0.00	116.00	1	2,283	0.04%
2021/09/28	1.3	121.98	2	121.50	121.00	-0.7	2,314	-0.03%
2021/09/27	0.2	129.00	1	128.00	127.50	-0.9	2,312	-0.04%
2021/09/24	0	0.00	27	131.00	131.50	-27	2,328	-1.16%
2021/09/23	1	131.50	1	134.50	131.50	0	2,343	0.00%
2021/09/22	0	0.00	1	127.50	132.00	-1	2,370	-0.04%
2021/09/15	0.1	134.50	0	0.00	134.00	0.1	2,492	0.00%
2021/09/13	0.1	136.83	0	0.00	134.50	0.1	2,597	0.00%
2021/09/09	1	137.50	1	135.50	137.50	0	2,692	0.00%
2021/09/08	3.2	136.59	1	138.00	134.50	2.2	2,680	0.08%
2021/09/07	7	145.79	7	146.29	146.50	0	2,631	0.00%
2021/09/06	6	147.67	7	156.43	144.00	-1	2,650	-0.04%
2021/09/03	1	144.50	1	145.50	144.50	0	2,560	0.00%
2021/09/02	2	146.50	3	145.00	144.00	-1	2,678	-0.04%
2021/09/01	1	147.00	12	145.33	145.00	-11	2,756	-0.40%
2021/08/31	13	139.19	0	0.00	140.00	13	2,809	0.46%
2021/08/26	3	148.17	0	0.00	145.50	3	2,946	0.10%
2021/08/24	2	151.50	5	150.40	147.00	-3	2,934	-0.10%
2021/08/23	1	144.50	1	141.50	146.50	0	2,878	0.00%
2021/08/18	0	134.50	0	0.00	141.00	0	2,847	0.00%
2021/08/17	0	135.00	0	0.00	134.50	0	2,838	0.00%
2021/08/11	5	140.90	3	140.17	140.50	2	2,988	0.07%
2021/08/10	1	151.50	0	0.00	150.50	1	3,127	0.03%
2021/08/09	16	162.22	14	159.43	157.50	2	3,156	0.06%
2021/08/06	2	167.50	44	172.28	157.00	-42	3,277	-1.28%
2021/08/05	3	164.50	6	163.50	161.50	-3	3,235	-0.09%
2021/08/04	0	0.00	180	161.50	158.00	-180	3,319	-5.42%	大賣/鉅額交易
2021/08/03	6	163.58	10	163.40	163.00	-4	3,431	-0.12%
2021/08/02	40	160.58	32.2	157.70	160.00	7.9	3,502	0.22%
2021/07/30	13	152.42	13	144.12	153.00	0	3,514	0.00%
2021/07/29	0	0.00	5	144.70	146.00	-5	3,574	-0.14%
2021/07/28	25	140.64	18	139.75	141.00	7	3,635	0.19%
2021/07/27	62	153.00	59	162.91	140.50	3	3,679	0.08%
2021/07/26	2	156.00	4	152.38	156.00	-2	3,560	-0.06%
2021/07/23	7	140.14	1	143.50	142.00	6	3,613	0.17%
2021/07/22	10	139.95	11	145.82	139.00	-1	3,726	-0.03%
2021/07/21	34	138.82	0	0.00	137.50	34	3,798	0.90%
2021/07/20	4	143.63	4	145.13	143.50	0	3,875	0.00%
2021/07/19	2	145.25	5	142.30	144.50	-3	3,955	-0.08%
2021/07/16	23	139.00	1	141.00	139.00	22	3,939	0.56%
2021/07/15	2	141.00	2	138.50	141.00	0	3,939	0.00%
2021/07/14	23	135.43	0	0.00	135.50	23	3,935	0.58%
2021/07/13	18	141.61	2	147.50	140.00	16	3,923	0.41%
2021/07/12	72.2	146.86	1	149.00	145.00	71.2	3,909	1.82%
2021/07/09	32	146.86	2	148.25	147.00	30	3,898	0.77%
2021/07/08	2	150.75	5	151.00	149.00	-3	3,900	-0.08%
2021/07/07	2	146.00	2	149.75	150.50	0	3,900	0.00%
2021/07/06	1	150.00	1	154.00	151.00	0	3,899	0.00%
2021/07/05	1	152.00	4	148.00	152.50	-3	3,868	-0.08%
2021/07/01	13	141.19	1	145.00	140.50	12	4,044	0.30%
2021/06/30	7	142.57	1	145.50	143.00	6	4,033	0.15%
2021/06/29	1	146.00	1	150.50	142.50	0	4,150	0.00%
2021/06/28	8	148.00	8	146.50	148.00	0	4,156	0.00%
2021/06/25	11	152.95	12	155.25	151.50	-1	4,127	-0.02%
2021/06/24	1	154.50	3	150.50	154.50	-2	4,081	-0.05%
2021/06/23	2	142.00	2	145.00	143.00	0	4,030	0.00%
2021/06/22	9	145.72	8	147.75	143.50	1	3,985	0.03%
2021/06/21	9	154.67	9	155.78	153.50	0	3,922	0.00%
2021/06/18	1	168.50	1	169.50	166.50	0	3,849	0.00%
2021/06/17	2	168.50	2	167.25	168.50	0	3,827	0.00%
2021/06/16	7	168.00	7	168.64	165.50	0	3,819	0.00%
2021/06/15	21	173.48	21	172.10	174.00	0	3,782	0.00%
2021/06/11	27	172.15	37	171.99	166.50	-10	3,760	-0.27%
2021/06/10	39	188.05	27	187.80	181.00	12	3,775	0.32%
2021/06/09	14	176.50	14	176.39	178.00	0	3,777	0.00%
2021/06/08	1	174.50	1	171.00	176.50	0	3,731	0.00%
2021/06/07	153	155.39	155	158.31	160.50	-2	3,699	-0.05%	大買/大賣/
2021/06/04	4	166.75	9	170.56	161.50	-5	3,678	-0.14%
2021/06/03	30	174.27	33.2	173.52	173.50	-3.2	3,655	-0.09%
2021/06/02	3	173.17	0	0.00	174.00	3	3,599	0.08%
2021/06/01	5	172.40	0	0.00	174.00	5	3,600	0.14%
2021/05/28	1	154.00	0	0.00	153.50	1	3,629	0.03%
2021/05/24	6	141.67	2	140.00	142.00	4	3,930	0.10%
2021/05/21	0	0.00	1	142.50	143.00	-1	4,091	-0.02%
2021/05/20	0	0.00	3	134.33	133.00	-3	4,122	-0.07%
2021/05/19	128.2	143.07	132	144.23	138.00	-3.8	4,252	-0.09%	大買/大賣/
2021/05/18	47	147.34	47	146.12	145.00	0	4,083	0.00%
2021/05/17	4	143.25	3	144.50	139.00	1	3,894	0.03%
2021/05/14	11	162.68	19	160.89	154.00	-8	3,862	-0.21%
2021/05/13	9	177.33	49	172.17	171.00	-40	3,723	-1.07%
2021/05/12	16	202.84	8	199.44	190.00	8	3,718	0.22%
2021/05/11	28	220.96	27	223.44	211.00	1	3,819	0.03%
2021/05/10	69	230.24	33	229.14	234.00	36	3,787	0.95%
2021/05/07	67	205.66	71	200.57	213.00	-4	3,813	-0.10%
2021/05/06	66	194.17	66	197.63	194.00	0	3,752	0.00%
2021/05/05	34	200.19	35	197.93	197.50	-1	3,695	-0.03%
2021/05/04	82	189.34	77	198.60	188.50	5	3,727	0.13%
2021/05/03	36	210.69	33	213.47	207.00	3	3,692	0.08%
2021/04/29	22	222.52	17	222.79	211.00	5	3,725	0.13%
2021/04/28	17	228.09	15	222.47	222.00	2	3,678	0.05%
2021/04/27	49	223.48	48	226.98	217.00	1	3,643	0.03%
2021/04/26	22	214.16	22	207.91	220.00	0	3,606	0.00%
2021/04/23	12	193.50	14	197.11	200.00	-2	3,581	-0.06%
2021/04/22	3	190.50	3	193.67	182.00	0	3,495	0.00%
2021/04/20	1	203.50	0	205.00	210.00	1	3,494	0.03%
2021/04/15	2	222.75	0	0.00	225.00	2	3,499	0.06%
2021/04/14	1	193.49	0	0.00	215.50	1	3,533	0.03%
2021/04/13	1	235.00	0	0.00	214.00	1	3,544	0.03%
2021/04/12	1	220.00	0	0.00	220.00	1	3,560	0.03%
2021/04/09	6	198.83	0	0.00	200.00	6	3,557	0.17%
2021/04/08	15	207.70	26	203.23	197.00	-11	3,714	-0.30%
2021/04/07	6	201.67	4	201.00	202.00	2	3,660	0.05%
2021/04/06	0	0.00	7	184.00	184.00	-7	3,768	-0.19%
2021/04/01	2	163.50	2	163.50	167.50	0	3,979	0.00%
2021/03/31	0	0.00	1	143.00	152.50	-1	4,130	-0.02%
2021/03/30	0	0.00	1	139.00	139.00	-1	4,108	-0.02%
2021/03/22	1	132.50	0	0.00	132.50	1	4,174	0.02%
2021/03/19	8	127.25	0	0.00	128.00	8	4,174	0.19%
2021/03/18	16	125.16	0	0.00	122.50	16	4,189	0.38%
2021/03/17	15	123.97	29	124.33	122.00	-14	4,207	-0.33%
2021/03/16	19	123.24	42	126.96	124.50	-23	4,558	-0.50%
2021/03/15	27	136.06	25	134.46	133.50	2	4,822	0.04%
2021/03/12	0	0.00	3	128.33	134.00	-3	4,812	-0.06%
2021/03/11	2	128.00	1	126.00	129.50	1	4,858	0.02%
2021/03/10	1	126.00	1	120.50	122.00	0	5,010	0.00%
2021/03/09	1	119.00	5	122.00	122.00	-4	5,006	-0.08%
2021/03/08	1	117.50	0	0.00	117.00	1	4,999	0.02%
2021/03/05	1	117.50	5	118.00	117.00	-4	4,994	-0.08%
2021/03/04	12	123.04	2	124.50	120.50	10	4,996	0.20%
2021/03/03	3	116.17	6	114.00	118.50	-3	4,981	-0.06%
2021/03/02	2	116.00	0	0.00	114.50	2	4,986	0.04%
2021/02/25	25	123.92	8	122.38	121.00	17	5,001	0.34%
2021/02/24	9	113.67	7	111.22	115.00	2	4,884	0.04%
2021/02/23	44	116.00	55	116.85	112.50	-11	4,811	-0.23%
2021/02/22	17	124.38	2	124.50	124.50	15	4,793	0.31%
2021/02/19	1	109.00	44	110.85	113.50	-43	4,858	-0.89%
2021/02/18	0	0.00	21	103.50	103.50	-21	4,837	-0.43%
2021/02/17	50	94.20	3	94.20	94.20	47	4,966	0.95%
2021/02/05	2	83.60	5	84.08	85.70	-3	5,089	-0.06%
2021/02/04	20	85.69	19	85.98	85.60	1	5,255	0.02%
2021/02/03	31	85.63	80	86.18	84.40	-49	5,638	-0.87%
2021/02/02	88	83.26	30	83.93	82.40	58	5,957	0.97%
2021/02/01	40	94.05	25	95.60	91.40	15	5,780	0.26%
2021/01/29	42	98.04	55	99.11	101.50	-13	5,736	-0.23%
2021/01/28	10	93.57	80	93.56	92.60	-70	5,621	-1.25%
2021/01/27	33	96.15	76	96.76	96.50	-43	5,619	-0.77%
2021/01/26	49	95.49	40	100.38	97.80	9	5,605	0.16%
2021/01/25	125	93.51	35	93.47	98.20	90	5,504	1.63%	大買/
2021/01/22	41	91.65	23	91.13	89.30	18	5,502	0.33%
2021/01/21	23	97.17	23	99.19	98.00	0	5,498	0.00%
2021/01/20	15	99.41	11	100.13	97.20	4	5,535	0.07%
2021/01/19	10	109.90	11	110.55	108.00	-1	5,462	-0.02%
2021/01/18	10	114.15	2	115.50	112.50	8	5,457	0.15%
2021/01/14	0	0.00	4	114.00	119.00	-4	5,627	-0.07%
2021/01/13	0	0.00	2	111.50	108.50	-2	5,682	-0.04%
2021/01/12	4	107.00	0	0.00	108.00	4	5,678	0.07%
2021/01/11	0	0.00	5	119.00	116.50	-5	5,670	-0.09%
2021/01/08	2	125.00	12	121.79	121.00	-10	5,670	-0.18%
2021/01/07	6	113.25	1	117.50	117.50	5	5,660	0.09%
2021/01/06	7	112.57	1	111.50	111.50	6	5,630	0.11%
2021/01/05	5	129.30	0	0.00	123.50	5	5,659	0.09%
2020/12/31	74	136.76	75	141.18	135.00	-1	5,629	-0.02%
2020/12/30	26	142.46	26	140.83	142.00	0	5,459	0.00%
2020/12/29	47	140.16	108	143.87	142.50	-61	5,358	-1.14%	大賣/
2020/12/28	70	143.62	10.2	140.67	144.00	59.8	5,167	1.16%
2020/12/25	88	139.55	81	141.09	131.00	7	4,941	0.14%
2020/12/24	0	0.00	5	132.30	135.50	-5	4,656	-0.11%
2020/12/23	1	130.00	1	132.00	132.00	0	4,643	0.00%
2020/12/22	2	120.50	1	123.00	120.00	1	4,634	0.02%
2020/12/18	1	132.00	0	0.00	125.00	1	4,630	0.02%
2020/12/17	2	127.00	1	127.50	127.50	1	4,610	0.02%
2020/12/14	0	0.00	3	119.17	119.50	-3	4,600	-0.07%
2020/12/11	0	0.00	1	113.00	109.00	-1	4,587	-0.02%
2020/12/10	96	117.82	98	119.97	116.50	-2	4,571	-0.04%
2020/12/09	82	131.79	83	135.36	121.50	-1	4,192	-0.02%
2020/12/08	34	133.34	54	131.14	134.50	-20	3,903	-0.51%
2020/12/07	11	119.45	13	120.46	122.50	-2	3,833	-0.05%
2020/12/04	14	109.71	8	108.25	111.50	6	3,828	0.16%
2020/12/03	5	99.80	7	101.07	101.50	-2	3,775	-0.05%
2020/12/01	1	101.50	0	0.00	101.50	1	3,923	0.03%
2020/11/27	2	95.00	0	0.00	95.00	2	4,199	0.05%
2020/11/26	1	96.50	0	0.00	99.00	1	4,198	0.02%
2020/11/25	2	99.60	0	0.00	96.50	2	4,204	0.05%
2020/11/24	2	94.70	1	95.50	95.50	1	4,190	0.02%
2020/11/20	26	98.32	0	0.00	94.00	26	4,171	0.62%
2020/11/19	16	104.38	46	102.42	104.00	-30	4,109	-0.73%
2020/11/18	10	94.95	9	95.26	97.50	1	3,982	0.03%
2020/11/17	43	89.87	39	91.33	88.70	4	3,889	0.10%
2020/11/16	1	82.40	0	0.00	89.90	1	3,808	0.03%
2020/11/13	30	82.00	47	80.49	82.00	-17	3,754	-0.45%
2020/11/12	63	74.52	61	74.69	74.60	2	3,670	0.05%
2020/11/11	261	74.30	248	73.59	75.70	13	3,475	0.37%	大買/大賣/
2020/11/10	79	70.50	87	71.49	73.30	-8	3,045	-0.26%
2020/11/05	1	55.50	3	55.17	55.20	-2	2,569	-0.08%
2020/11/04	2	54.35	11	55.05	54.30	-9	2,553	-0.35%
2020/11/03	2	54.20	4	54.98	54.30	-2	2,553	-0.08%
2020/11/02	1	54.60	1	55.20	54.70	0	2,564	0.00%
2020/10/30	16	56.26	18	56.32	56.20	-2	2,562	-0.08%
2020/10/29	7	56.40	78	55.58	57.20	-71	2,556	-2.78%
2020/10/28	32	55.04	62	55.90	55.00	-30	2,477	-1.21%
2020/10/27	29	53.79	31	54.22	53.80	-2	2,394	-0.08%
2020/10/26	36	54.43	47	55.44	53.70	-11	2,431	-0.45%
2020/10/23	4	55.40	10	54.94	55.40	-6	2,610	-0.23%
2020/10/22	114	54.73	153	54.56	54.50	-39	2,666	-1.46%	大買/大賣/
2020/10/21	10	52.10	2	51.20	51.90	8	2,497	0.32%
2020/10/16	1	50.00	6	49.60	49.35	-5	2,430	-0.21%
2020/10/14	3	51.23	1	50.80	50.80	2	2,424	0.08%
2020/10/13	5	52.44	1	51.90	51.20	4	2,422	0.17%
2020/10/12	1	50.80	1	52.00	50.50	0	2,364	0.00%
2020/10/08	1	50.80	0	0.00	50.90	1	2,357	0.04%
2020/10/07	1	50.30	1	50.80	51.00	0	2,361	0.00%
2020/09/25	0	0.00	1	50.70	49.00	-1	2,464	-0.04%
2020/09/24	1	49.85	20	50.04	50.00	-19	2,453	-0.77%
2020/09/23	1	51.10	17	51.10	50.60	-16	2,451	-0.65%
2020/09/22	10	50.00	10	50.50	51.90	0	2,451	0.00%
2020/09/18	1	52.20	0	0.00	51.80	1	2,438	0.04%
2020/09/17	0	0.00	1	52.40	52.30	-1	2,433	-0.04%
2020/09/15	5	53.00	0	0.00	52.20	5	2,428	0.21%
2020/09/14	15	52.63	0	0.00	52.60	15	2,426	0.62%
2020/09/11	17	51.99	14	53.26	52.10	3	2,415	0.12%
2020/09/10	8	57.80	0	0.00	57.10	8	2,340	0.34%
2020/09/09	25	57.56	26	57.35	57.00	-1	2,314	-0.04%
2020/09/08	52	57.45	44	56.78	58.60	8	2,237	0.36%
2020/09/07	15	55.07	14	55.91	55.00	1	2,111	0.05%
2020/09/04	9	50.84	0	0.00	52.10	9	2,083	0.43%
2020/09/03	78	55.23	97	55.47	54.20	-19	2,030	-0.94%
2020/09/02	214	53.50	65	54.30	55.30	149	1,891	7.88%	大買/鉅額交易
2020/09/01	14	50.29	1	50.20	50.30	13	1,757	0.74%
2020/08/31	2	50.00	0	0.00	50.00	2	1,775	0.11%
2020/08/25	2	49.35	2	49.10	49.30	0	1,881	0.00%
2020/08/19	12	51.63	11	51.01	49.60	1	1,892	0.05%
2020/08/18	4	50.33	5	49.45	49.20	-1	1,813	-0.06%
2020/08/17	2	48.00	2	48.50	48.10	0	1,771	0.00%
2020/08/14	1	47.10	3	47.25	47.00	-2	1,758	-0.11%
2020/08/13	0	0.00	1	46.30	46.15	-1	1,741	-0.06%
2020/08/11	3	46.33	2	48.00	46.25	1	1,723	0.06%
2020/08/10	4	47.38	3	48.12	47.65	1	1,722	0.06%
2020/08/07	1	47.75	0	0.00	47.90	1	1,763	0.06%
2020/08/06	0	0.00	1	49.05	49.10	-1	1,800	-0.06%
2020/08/05	0	0.00	1	49.45	48.80	-1	1,785	-0.06%
2020/08/04	3	49.12	0	0.00	48.85	3	1,804	0.17%
2020/08/03	30	53.28	39	54.44	53.00	-9	1,802	-0.50%
2020/07/31	6	52.27	2	53.50	54.10	4	1,787	0.22%
2020/07/30	1	54.50	3	53.97	53.10	-2	1,772	-0.11%
2020/07/29	173	54.64	166	54.33	53.80	7	1,784	0.39%	大買/大賣/
2020/07/28	15	50.21	19	50.67	51.80	-4	1,620	-0.25%
2020/07/27	1	47.10	0	0.00	47.15	1	1,537	0.07%
2020/07/15	1	47.60	0	0.00	47.40	1	1,575	0.06%
2020/07/13	1	49.60	1	48.90	48.75	0	1,587	0.00%
2020/07/10	1	48.80	0	0.00	48.60	1	1,592	0.06%
2020/07/08	2	50.70	1	50.20	50.70	1	1,600	0.06%
2020/07/07	6	50.65	6	51.12	51.60	0	1,581	0.00%
2020/07/06	2	49.85	2	49.45	49.10	0	1,533	0.00%
2020/06/23	2	49.70	2	49.33	48.85	0	1,479	0.00%
2020/06/18	1	50.00	0	0.00	50.40	1	1,456	0.07%
2020/06/16	0	0.00	2	51.30	51.70	-2	1,442	-0.14%
2020/06/12	11	50.23	11	50.03	50.30	0	1,424	0.00%
2020/06/11	32	52.88	30	52.72	51.40	2	1,420	0.14%
2020/06/10	1	50.40	1	50.00	51.50	0	1,362	0.00%
2020/06/05	5	52.82	3	53.20	52.20	2	1,332	0.15%
2020/06/04	0	0.00	1	52.30	51.70	-1	1,300	-0.08%
2020/06/03	3	51.37	6	51.38	51.90	-3	1,291	-0.23%
2020/06/02	15	53.85	15	54.29	52.00	0	1,268	0.00%
2020/06/01	1	50.00	1	49.85	50.00	0	1,152	0.00%
2020/05/29	83	51.06	82	51.68	50.70	1	1,145	0.09%
2020/05/28	0	0.00	3	49.53	48.30	-3	1,065	-0.28%
2020/05/27	0	0.00	8	48.77	48.55	-8	1,061	-0.75%
2020/05/26	7	47.72	2	49.35	48.00	5	1,071	0.47%
2020/05/25	3	47.35	0	0.00	47.35	3	1,099	0.27%
2020/05/22	5	49.30	0	0.00	48.05	5	1,097	0.46%
2020/05/21	0	0.00	2	51.30	50.20	-2	1,093	-0.18%
2020/05/20	1	49.20	2	49.30	49.55	-1	1,092	-0.09%
2020/05/19	1	49.00	0	0.00	48.95	1	1,093	0.09%
2020/05/18	2	51.25	0	0.00	50.60	2	1,091	0.18%
2020/05/15	2	51.05	0	0.00	50.90	2	1,106	0.18%
2020/05/14	43	53.52	43	53.41	53.70	0	1,094	0.00%
2020/05/13	15	53.17	20	52.76	51.20	-5	1,090	-0.46%
2020/05/12	5	51.08	2	51.10	50.30	3	1,045	0.29%
2020/05/11	11	51.85	12	51.85	52.60	-1	1,067	-0.09%
2020/05/08	5	51.50	6	50.73	52.80	-1	1,125	-0.09%
2020/05/07	2	50.30	2	49.90	48.00	0	1,066	0.00%
2020/05/06	4	48.94	0	0.00	48.90	4	1,042	0.38%
2020/05/05	4	51.88	10	52.04	49.25	-6	1,027	-0.58%
2020/05/04	17	49.81	13	49.50	50.00	4	955	0.42%
2020/04/30	2	45.90	3	46.13	45.50	-1	879	-0.11%
2020/04/29	1	43.30	1	42.65	43.80	0	853	0.00%
2020/04/27	3	42.10	0	0.00	41.90	3	834	0.36%
2020/04/22	0	0.00	6	39.37	40.00	-6	811	-0.74%
2020/04/17	5	41.55	0	0.00	41.55	5	797	0.63%
2020/04/15	1	43.85	0	0.00	43.85	1	811	0.12%
2020/04/13	0	0.00	7	42.28	44.00	-7	900	-0.78%
2020/03/27	0	0.00	10	31.80	31.80	-10	929	-1.08%
2020/03/20	0	0.00	5	31.59	31.60	-5	946	-0.53%
2020/03/18	0	0.00	10	35.10	34.20	-10	943	-1.06%
2020/03/17	7	36.50	7	37.25	34.85	0	938	0.00%
2020/03/16	10	42.75	0	0.00	38.70	10	925	1.08%
2020/03/12	0	0.00	2	48.45	47.30	-2	912	-0.22%
2020/03/11	10	52.77	11	53.93	52.50	-1	900	-0.11%
2020/03/10	2	53.40	0	0.00	53.80	2	898	0.22%
2020/03/09	0	0.00	12	54.07	54.00	-12	894	-1.34%
2020/03/06	1	57.20	6	57.67	57.20	-5	889	-0.56%
2020/03/05	1	57.00	3	56.73	57.00	-2	887	-0.23%
2020/03/04	1	56.10	2	56.10	56.50	-1	885	-0.11%
2020/03/02	0	0.00	3	57.37	57.70	-3	875	-0.34%
2020/02/27	6	61.95	0	0.00	59.00	6	873	0.69%
2020/02/26	23	64.21	33	64.31	62.80	-10	858	-1.16%
2020/02/20	3	62.87	2	64.40	62.70	1	813	0.12%
2020/02/19	18	63.47	8	63.90	63.50	10	820	1.22%
2020/02/18	5	65.34	5	65.02	63.50	0	817	0.00%
2020/02/14	37	65.37	47	64.71	64.60	-10	799	-1.25%
2020/02/13	6	62.30	0	0.00	63.40	6	747	0.80%
2020/02/12	50	63.39	40.3	63.80	63.70	9.7	754	1.29%
2020/02/11	21	62.66	26	62.28	63.00	-5	710	-0.70%
2020/02/10	0	0.00	10	58.15	59.50	-10	611	-1.64%
2020/02/06	12	55.53	16	56.01	55.30	-4	598	-0.67%
2020/02/05	2	53.50	3	53.23	53.10	-1	594	-0.17%
2020/02/04	1	51.90	0	0.00	51.90	1	598	0.17%
2020/02/03	9	50.36	1	50.70	50.30	8	615	1.30%
2020/01/31	0	0.00	8	57.00	55.60	-8	623	-1.28%
2020/01/30	0	0.00	4	58.30	56.80	-4	798	-0.50%
2020/01/15	5	64.00	5	64.80	64.00	0	879	0.00%
2020/01/09	17	66.31	1	66.10	65.40	16	861	1.86%
2020/01/08	16	67.44	11	68.60	66.60	5	858	0.58%
2020/01/07	24	67.40	49	67.90	67.00	-25	834	-3.00%
2020/01/06	5	66.00	5	66.60	65.70	0	800	0.00%
2020/01/03	7	65.63	0	0.00	65.40	7	826	0.85%
2020/01/02	20	66.90	17	67.01	66.80	3	843	0.36%
2019/12/30	5	64.60	0	0.00	64.20	5	849	0.59%
2019/12/19	1	64.40	0	0.00	64.40	1	953	0.10%
2019/12/16	0	0.00	1	62.90	63.00	-1	959	-0.10%
2019/12/05	0	0.00	1	63.60	63.60	-1	966	-0.10%
2019/11/29	1	64.20	0	0.00	63.80	1	992	0.10%
2019/11/26	10	64.40	0	0.00	63.90	10	1,005	0.99%
2019/11/18	5	66.20	5	66.50	66.20	0	1,065	0.00%
2019/11/14	0	0.00	3	65.93	65.30	-3	1,071	-0.28%
2019/11/12	0	0.00	1	67.00	67.50	-1	1,112	-0.09%
2019/11/11	2	68.00	1	68.70	66.90	1	1,137	0.09%
2019/11/06	0	0.00	1	68.50	67.20	-1	1,167	-0.09%
2019/11/05	1	67.90	0	0.00	67.80	1	1,178	0.08%
2019/11/01	0	0.00	1	68.80	69.00	-1	1,247	-0.08%
2019/10/31	1	68.50	1	69.99	68.50	0	1,288	0.00%
2019/10/30	15	69.03	0	0.00	69.10	15	1,300	1.15%
2019/10/29	22	73.27	20	73.51	70.00	2	1,285	0.16%
2019/10/28	17	71.47	19	71.26	72.20	-2	1,133	-0.18%
2019/10/17	0	0.00	2	66.00	65.90	-2	1,069	-0.19%
2019/10/16	2	66.50	0	0.00	65.90	2	1,067	0.19%
2019/10/15	0	0.00	1	65.80	65.50	-1	1,062	-0.09%
2019/10/14	20	69.78	21	68.90	67.20	-1	1,047	-0.10%
2019/10/09	16	68.62	13	68.49	69.00	3	1,017	0.29%
2019/10/08	3	67.60	2	67.95	67.90	1	1,096	0.09%
2019/10/07	2	66.80	2	66.75	66.90	0	1,262	0.00%
2019/10/04	0	0.00	1	65.60	65.40	-1	1,370	-0.07%
2019/10/03	8	63.78	7	64.76	64.60	1	1,407	0.07%
2019/10/01	2	60.85	2	61.05	61.80	0	1,450	0.00%
2019/09/25	2	66.70	2	67.10	66.70	0	1,401	0.00%
2019/09/12	0	0.00	6	68.30	67.60	-6	1,701	-0.35%
2019/09/11	6	67.58	0	0.00	67.40	6	1,764	0.34%
2019/09/10	1	67.80	1	68.20	68.40	0	1,956	0.00%
2019/09/09	1	69.00	1	70.10	69.40	0	1,997	0.00%
2019/09/05	1	69.50	2	69.20	69.10	-1	2,031	-0.05%
2019/09/03	0	0.00	5	69.94	69.20	-5	2,036	-0.25%
2019/08/28	5	68.74	0	0.00	68.00	5	2,056	0.24%
2019/08/26	1	69.80	1	70.10	69.10	0	2,053	0.00%
2019/08/20	2	70.30	0	0.00	69.60	2	2,090	0.10%
2019/08/19	1	69.00	1	68.70	68.70	0	2,082	0.00%
2019/08/16	0	0.00	1	68.10	68.20	-1	2,081	-0.05%
2019/08/15	3	67.10	2	68.50	67.30	1	2,073	0.05%
2019/08/14	2	76.10	0	0.00	71.40	2	2,048	0.10%
2019/08/13	1	78.70	1	77.40	76.10	0	2,052	0.00%
2019/08/06	7	79.56	7	78.70	76.90	0	2,353	0.00%
2019/08/05	6	77.20	7	77.23	78.10	-1	2,387	-0.04%
2019/08/02	2	78.70	2	80.00	76.00	0	2,383	0.00%
2019/08/01	1	78.50	51	78.48	78.10	-50	2,371	-2.11%
2019/07/29	4	80.45	0	0.00	79.70	4	2,370	0.17%
2019/07/12	57	81.07	5	81.94	80.20	52	2,520	2.06%
2019/07/11	20	86.84	16	87.64	85.00	4	2,417	0.17%
2019/07/10	51	87.40	51	87.40	87.40	0	2,238	0.00%
2019/07/09	8.9	82.24	14	81.63	79.50	-5.1	2,132	-0.24%
2019/07/08	35	81.51	29	82.64	81.70	6	2,117	0.28%
2019/07/02	0	0.00	0.3	78.50	78.50	-0.3	2,470	-0.01%
2019/06/24	0	0.00	2	80.00	80.50	-2	2,897	-0.07%
2019/06/21	87	82.34	92	82.34	79.50	-5	2,915	-0.17%
2019/06/20	1	79.00	0	0.00	78.00	1	2,763	0.04%
2019/06/19	1	75.90	0	0.00	76.00	1	2,715	0.04%
2019/06/18	27	78.46	29	78.30	76.00	-2	2,719	-0.07%
2019/06/17	21	73.76	20	72.97	72.90	1	2,678	0.04%
2019/06/13	1	70.90	1	70.70	70.40	0	2,680	0.00%
2019/06/11	2	69.20	2	68.60	68.60	0	2,663	0.00%
2019/06/06	0	0.00	1	68.00	68.00	-1	2,661	-0.04%
2019/06/03	1	72.30	0	0.00	72.10	1	2,669	0.04%
2019/05/30	1	71.30	0	0.00	72.10	1	2,703	0.04%
2019/05/29	1	71.00	0	0.00	71.60	1	2,705	0.04%
2019/05/28	2	73.50	1	74.00	75.00	1	2,701	0.04%
2019/05/23	0	0.00	2	67.10	67.90	-2	2,724	-0.07%
2019/05/20	1	70.30	0	0.00	69.90	1	2,976	0.03%
2019/05/17	3	69.77	0	0.00	67.80	3	3,038	0.10%
2019/05/16	3	75.80	3	74.73	73.20	0	3,008	0.00%
2019/05/15	3	76.43	3	75.87	73.80	0	3,107	0.00%
2019/05/14	46	74.49	49	74.67	75.80	-3	3,044	-0.10%
2019/05/13	1	71.10	1	70.30	70.00	0	2,900	0.00%
2019/05/07	0	0.00	30	69.02	68.60	-30	2,790	-1.08%
2019/05/06	54	70.47	24	70.08	68.00	30	2,815	1.07%
2019/04/29	3	65.97	3	68.20	65.20	0	2,844	0.00%
2019/04/24	16	71.06	18	71.86	70.90	-2	3,009	-0.07%
2019/04/23	4	70.53	6	70.27	70.10	-2	2,980	-0.07%
2019/04/19	1	70.00	0	0.00	69.00	1	2,978	0.03%
2019/04/18	1	71.10	0	0.00	71.00	1	2,966	0.03%
2019/04/17	2	74.35	1	73.90	73.20	1	3,017	0.03%
2019/04/16	1	73.50	1	73.80	73.20	0	3,023	0.00%
2019/04/15	4	73.88	5	73.56	74.50	-1	3,037	-0.03%
2019/04/12	6	71.62	3	72.17	71.90	3	3,034	0.10%
2019/04/11	3	74.33	3	74.53	73.50	0	3,027	0.00%
2019/04/10	8	73.98	5	75.08	72.90	3	3,024	0.10%
2019/04/09	4	82.73	11	82.65	81.00	-7	2,995	-0.23%
2019/04/08	36	83.26	372	82.67	83.40	-336	3,035	-11.07%	大賣/鉅額交易
2019/04/03	415	79.24	151	79.08	79.30	264	2,943	8.97%	大買/大賣/鉅額交易
2019/04/02	65	71.87	1	71.50	72.10	64	3,016	2.12%
2019/04/01	1	69.80	1	70.20	68.70	0	3,087	0.00%
2019/03/29	2	68.60	2	69.20	69.60	0	3,202	0.00%
2019/03/28	42	71.07	232	70.47	68.20	-190	3,261	-5.83%	大賣/鉅額交易
2019/03/27	1	67.60	2	67.90	67.90	-1	3,153	-0.03%
2019/03/26	26	69.65	2	69.40	69.00	24	3,159	0.76%
2019/03/25	7	68.97	7	68.93	69.10	0	3,183	0.00%
2019/03/22	0	0.00	1	71.50	68.50	-1	3,151	-0.03%
2019/03/21	6	70.88	5	69.92	69.40	1	3,124	0.03%
2019/03/20	164	70.84	208	70.48	68.70	-44	3,073	-1.43%	大買/大賣/
2019/03/19	220	69.78	12	69.80	69.80	208	2,923	7.12%	大買/鉅額交易
2019/03/15	0	0.00	1	64.70	63.40	-1	2,877	-0.03%
2019/03/14	1	64.20	0	0.00	64.10	1	2,875	0.03%
2019/03/12	0	0.00	2	66.70	65.20	-2	2,893	-0.07%
2019/03/07	2	64.00	0	0.00	63.50	2	2,924	0.07%
2019/03/05	2	69.00	0	0.00	66.10	2	3,018	0.07%
2019/02/27	0	0.00	1	64.10	64.50	-1	2,984	-0.03%
2019/02/26	3	67.20	0	0.00	65.80	3	2,978	0.10%
2019/02/25	0	0.00	4	69.73	68.80	-4	3,000	-0.13%
2019/02/22	10	67.97	16	68.20	67.90	-6	2,984	-0.20%
2019/02/21	4	70.00	3	69.87	69.60	1	2,964	0.03%
2019/02/20	6	69.72	2	69.90	68.70	4	2,922	0.14%
2019/02/19	9	69.94	6	70.35	68.40	3	2,892	0.10%
2019/02/18	13	64.68	17	66.21	67.80	-4	2,736	-0.15%
2019/02/15	2	62.90	0	0.00	61.70	2	2,665	0.08%
2019/02/14	28	67.23	967	67.18	64.10	-939	2,651	-35.42%	大賣/鉅額交易
2019/02/13	938	63.20	0	0.00	63.20	938	2,495	37.58%	大買/鉅額交易
2019/01/29	0	0.00	3	57.50	57.00	-3	2,570	-0.12%
2019/01/28	1	57.90	1	58.10	57.60	0	2,600	0.00%
2019/01/25	0	0.00	2	60.50	58.50	-2	2,728	-0.07%
2019/01/24	2	58.00	2	58.70	59.50	0	2,718	0.00%
2019/01/18	4	59.37	4	59.25	59.00	0	2,658	0.00%
2019/01/17	3	59.20	0	0.00	57.10	3	2,570	0.12%
2019/01/16	0	0.00	2	55.70	55.00	-2	2,512	-0.08%
2019/01/14	6	54.27	6	54.33	53.10	0	2,490	0.00%
2019/01/11	12	52.63	12	52.40	53.50	0	2,484	0.00%
2019/01/10	6	54.05	5	54.18	54.40	1	2,453	0.04%
2019/01/09	35	55.59	32	55.85	54.10	3	2,461	0.12%
2019/01/08	9	52.49	9	52.62	52.80	0	2,471	0.00%
2019/01/07	3	52.60	5	52.94	52.90	-2	2,467	-0.08%
2019/01/04	1	50.90	0	0.00	50.80	1	2,465	0.04%
2019/01/03	2	54.35	1	54.80	53.20	1	2,462	0.04%
2019/01/02	3	55.83	3	55.17	54.50	0	2,451	0.00%
2018/12/28	3	54.47	4	54.85	56.60	-1	2,435	-0.04%
2018/12/27	6	57.80	8	57.95	55.20	-2	2,398	-0.08%
2018/12/26	18	57.91	25	59.16	56.40	-7	2,310	-0.30%
2018/12/25	45	63.55	91	63.13	62.60	-46	2,180	-2.11%
2018/12/24	111	60.55	80	59.56	61.10	31	1,941	1.60%	大買/
2018/12/22	49	55.56	46	55.22	55.60	3	1,804	0.17%
2018/12/21	20	51.80	1	50.70	52.50	19	1,708	1.11%
2018/12/20	1	47.80	2	47.60	47.80	-1	1,691	-0.06%
2018/12/19	2	49.00	0	0.00	47.30	2	1,702	0.12%
2018/11/29	2	52.60	2	53.50	51.00	0	1,863	0.00%
2018/11/22	2	49.80	2	49.80	48.20	0	2,028	0.00%
2018/11/16	6	47.00	6	47.45	47.85	0	2,028	0.00%
2018/11/15	3	47.90	2	47.68	47.80	1	2,051	0.05%
2018/11/14	0	0.00	1	48.80	49.10	-1	2,106	-0.05%
2018/11/09	2	49.08	2	49.03	48.70	0	2,215	0.00%
2018/11/08	2	51.75	2	52.40	51.00	0	2,241	0.00%
2018/11/07	2	48.75	2	48.33	48.95	0	2,226	0.00%
2018/11/06	1	50.10	2	49.85	46.75	-1	2,204	-0.05%
2018/11/05	2	49.68	1	49.15	48.95	1	2,190	0.05%
2018/11/02	1	50.00	0	0.00	51.40	1	2,166	0.05%
2018/11/01	5	44.00	5	46.75	46.75	0	2,038	0.00%
2018/10/31	5	41.50	5	42.15	42.50	0	2,044	0.00%
2018/10/26	2	44.90	2	42.15	41.50	0	2,131	0.00%
2018/10/24	2	49.00	2	48.60	48.15	0	2,158	0.00%
2018/10/19	1	47.80	1	48.80	49.40	0	2,407	0.00%
2018/10/16	1	51.50	1	53.80	52.00	0	2,571	0.00%
2018/10/15	1	50.20	1	50.70	49.90	0	2,556	0.00%
2018/10/12	0	0.00	1	50.00	50.80	-1	2,625	-0.04%
2018/10/11	2	49.45	0	0.00	48.25	2	2,763	0.07%
2018/10/09	1	56.00	0	0.00	53.60	1	2,846	0.04%
2018/10/08	0	0.00	9	57.32	55.30	-9	2,836	-0.32%
2018/10/05	4	59.85	2	59.70	58.20	2	2,839	0.07%
2018/10/04	2	64.30	2	63.90	64.40	0	2,837	0.00%
2018/10/01	3	69.13	0	0.00	68.00	3	2,901	0.10%
2018/09/28	33	72.85	24	71.47	70.10	9	2,966	0.30%
2018/09/27	1	67.40	11	69.65	70.00	-10	3,110	-0.32%
2018/09/26	11	68.76	4	68.73	67.50	7	3,063	0.23%
2018/09/25	6	65.83	4	65.35	66.70	2	3,051	0.07%
2018/09/21	1	68.10	7	66.16	67.80	-6	3,045	-0.20%
2018/09/20	1	63.30	1	63.40	63.00	0	3,004	0.00%
2018/09/19	0	0.00	1	65.50	65.00	-1	3,007	-0.03%
2018/09/18	5	68.26	2	65.50	65.50	3	3,015	0.10%
2018/09/17	1	72.00	0	0.00	72.00	1	3,041	0.03%
2018/09/14	0	0.00	1	73.20	73.20	-1	3,094	-0.03%
2018/09/13	1	71.70	2	73.00	70.50	-1	3,108	-0.03%
2018/09/12	4	71.55	2	72.00	71.60	2	3,144	0.06%
2018/09/11	5	73.52	4	73.65	74.30	1	3,144	0.03%
2018/09/07	4	77.48	2	79.60	76.60	2	3,153	0.06%
2018/09/06	8	82.08	1	82.30	81.00	7	3,167	0.22%
2018/09/05	1	90.70	1	91.30	87.60	0	3,161	0.00%
2018/09/04	0	0.00	1	89.40	88.50	-1	3,171	-0.03%
2018/09/03	8	90.45	7	90.01	88.50	1	3,249	0.03%
2018/08/31	2	90.95	3	91.67	88.20	-1	3,279	-0.03%
2018/08/30	19	89.13	16	89.21	87.70	3	3,228	0.09%
2018/08/29	0	0.00	3	85.40	89.90	-3	3,273	-0.09%
2018/08/24	2	79.80	0	0.00	79.60	2	3,432	0.06%
2018/08/23	2	82.60	2	81.55	81.60	0	3,532	0.00%
2018/08/22	3	83.47	5	83.04	81.50	-2	3,609	-0.06%
2018/08/21	6	79.03	4	78.28	81.00	2	3,594	0.06%
2018/08/20	2	84.30	1	83.20	83.10	1	3,567	0.03%
2018/08/17	10	87.76	3	87.53	82.80	7	3,577	0.20%
2018/08/16	0	0.00	2	90.10	90.00	-2	3,620	-0.06%
2018/08/15	4	88.40	1	94.00	88.10	3	3,572	0.08%
2018/08/14	2	99.35	0	0.00	97.80	2	3,615	0.06%
2018/08/10	1	137.00	0	0.00	136.00	1	3,675	0.03%
2018/08/09	0	0.00	1	139.00	137.00	-1	3,702	-0.03%
2018/08/08	1	140.50	0	0.00	136.00	1	3,773	0.03%
2018/08/06	1	140.00	1	141.50	132.50	0	3,942	0.00%
2018/08/03	0	0.00	1	145.00	142.00	-1	4,055	-0.02%
2018/08/02	11	144.05	11	143.68	143.50	0	4,334	0.00%
2018/08/01	4	145.00	3	145.17	146.50	1	4,300	0.02%
2018/07/31	1	143.50	1	144.50	144.00	0	4,278	0.00%
2018/07/30	1	150.50	2	150.50	142.50	-1	4,266	-0.02%
2018/07/27	12	144.50	12	146.54	147.50	0	4,229	0.00%
2018/07/26	21	152.14	49	151.66	144.50	-28	4,175	-0.67%
2018/07/25	43	150.53	43	149.66	151.00	0	4,059	0.00%
2018/07/24	12	136.71	12	137.96	137.50	0	3,983	0.00%
2018/07/20	1	134.50	9	133.50	130.50	-8	3,915	-0.20%
2018/07/19	12	140.92	3	140.00	140.00	9	3,891	0.23%
2018/07/18	4	136.00	9	137.33	140.00	-5	3,829	-0.13%
2018/07/17	32	130.53	31	130.10	131.00	1	3,711	0.03%
2018/07/16	1	121.50	2	120.25	119.50	-1	3,613	-0.03%
2018/07/13	1	123.00	1	120.00	120.00	0	3,634	0.00%
2018/07/12	1	120.50	2	119.50	121.00	-1	3,954	-0.03%
2018/07/11	11	119.68	12	119.83	122.00	-1	4,061	-0.02%
2018/07/10	5	115.90	5	117.30	117.50	0	4,104	0.00%
2018/07/09	1	124.00	0	0.00	119.50	1	4,169	0.02%
2018/07/06	16	126.59	16	127.16	128.00	0	4,224	0.00%
2018/07/05	34	132.43	8	128.25	125.00	26	4,153	0.63%
2018/07/04	0	0.00	3	119.00	123.00	-3	3,956	-0.08%
2018/07/02	2	116.00	0	0.00	113.00	2	3,933	0.05%
2018/06/29	2	114.00	1	114.50	114.50	1	3,919	0.03%
2018/06/28	12	119.75	4	120.50	116.50	8	3,901	0.21%
2018/06/27	3	123.00	10	124.10	123.00	-7	3,892	-0.18%
2018/06/26	4	114.63	5	120.10	123.00	-1	3,858	-0.03%
2018/06/25	19	122.11	2	122.75	117.50	17	3,808	0.45%
2018/06/22	1	135.00	9	132.00	130.00	-8	3,758	-0.21%
2018/06/21	3	137.67	11	137.23	137.00	-8	3,903	-0.20%
2018/06/20	1	145.00	0	0.00	144.50	1	3,996	0.03%
2018/06/15	0	0.00	1	149.00	148.50	-1	4,170	-0.02%
2018/06/14	3	147.33	1	145.00	145.00	2	4,140	0.05%
2018/06/13	1	157.00	4	154.50	150.50	-3	4,117	-0.07%
2018/06/12	10	159.50	8	160.00	156.50	2	4,086	0.05%
2018/06/11	5	165.90	3	166.00	163.50	2	4,045	0.05%
2018/06/08	25	168.36	25	166.58	165.00	0	3,959	0.00%
2018/06/07	2	165.75	0	0.00	162.00	2	3,906	0.05%
2018/06/06	9	167.11	22	167.07	165.00	-13	3,866	-0.34%
2018/06/05	18	161.89	11	157.68	169.00	7	3,737	0.19%
2018/06/04	1	153.50	2	155.25	154.00	-1	3,640	-0.03%
2018/06/01	7	149.86	13	147.08	152.00	-6	3,588	-0.17%
2018/05/31	2	150.50	99	153.07	143.00	-97	3,520	-2.76%
2018/05/30	99	148.61	4	144.00	149.00	95	3,421	2.78%
2018/05/29	2	143.50	1	132.50	135.50	1	3,347	0.03%
2018/05/28	0	0.00	1	146.00	145.00	-1	3,324	-0.03%
2018/05/25	0	0.00	2	147.00	143.50	-2	3,335	-0.06%
2018/05/24	5	140.30	3	141.17	143.50	2	3,291	0.06%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	1	174.00	1	175.00	167.00	0	3,275	0.00%
2018/05/21	3	167.00	6	166.58	166.00	-3	3,266	-0.09%
2018/05/18	4	161.63	3	161.83	161.00	1	3,534	0.03%
2018/05/17	32	158.47	11	158.45	157.50	21	3,751	0.56%
2018/05/16	24	165.15	32	164.63	162.00	-8	3,886	-0.21%
2018/05/15	5	155.90	5	154.60	159.00	0	3,991	0.00%
2018/05/14	3	151.83	2	153.00	147.50	1	4,003	0.02%
2018/05/11	5	164.00	9	163.83	162.00	-4	4,077	-0.10%
2018/05/10	29	189.21	38	182.82	180.00	-9	4,111	-0.22%
2018/05/09	10	176.00	3	169.33	176.00	7	3,853	0.18%
2018/05/08	12	169.50	4	162.00	160.00	8	3,884	0.21%
2018/05/04	10	167.00	11	167.00	167.00	-1	3,997	-0.03%
2018/05/03	1	143.00	1	142.00	152.00	0	4,039	0.00%
2018/05/02	2	162.00	0	0.00	156.50	2	4,078	0.05%
2018/04/27	0	0.00	1	192.50	192.50	-1	4,199	-0.02%
2018/04/26	0	0.00	3	173.67	175.00	-3	4,227	-0.07%
2018/04/24	1	180.00	0	0.00	163.00	1	4,496	0.02%
2018/04/23	2	171.75	0	0.00	181.00	2	4,843	0.04%
2018/04/18	8	238.31	5	241.20	235.00	3	5,335	0.06%
2018/04/17	3	258.00	1	263.50	249.50	2	5,068	0.04%
2018/04/16	1	282.50	0	0.00	277.00	1	4,999	0.02%
2018/04/13	2	347.00	3	329.33	307.50	-1	4,988	-0.02%
2018/04/12	1	378.00	22	348.16	341.50	-21	4,988	-0.42%
2018/04/11	1	399.00	5	378.00	376.00	-4	5,041	-0.08%
2018/04/10	0	0.00	2	412.00	399.00	-2	5,221	-0.04%
2018/04/09	0	0.00	1	415.00	415.00	-1	5,352	-0.02%
2018/04/03	0	0.00	1	415.00	415.00	-1	5,411	-0.02%
2018/03/26	17	408.59	29	395.78	369.00	-12	5,587	-0.21%
2018/03/23	16	384.69	58	371.47	388.50	-42	5,446	-0.77%
2018/03/22	4	357.50	13	356.62	353.50	-9	5,351	-0.17%
2018/03/21	42	351.63	159	355.36	342.00	-117	5,287	-2.21%	大賣/鉅額交易
2018/03/20	5	326.50	5	326.50	326.50	0	5,155	0.00%
2018/03/19	121	296.86	20	295.25	297.00	101	5,179	1.95%	大買/鉅額交易
2018/03/16	0	0.00	161	269.21	270.00	-161	5,184	-3.11%	大賣/鉅額交易
2018/03/15	0	0.00	69	284.83	279.00	-69	5,208	-1.32%
2018/03/14	0	0.00	10	295.00	295.00	-10	5,245	-0.19%
2018/03/13	0	0.00	40	257.24	272.00	-40	5,285	-0.76%
2018/03/09	15	276.33	0	0.00	275.00	15	5,370	0.28%
2018/03/08	0	0.00	28	298.39	280.00	-28	5,476	-0.51%
2018/03/07	0	0.00	83	327.72	311.00	-83	5,591	-1.48%
2018/03/06	7	306.57	11	304.73	307.00	-4	5,854	-0.07%
2018/03/05	16	315.47	1	320.00	305.00	15	6,048	0.25%
2018/03/02	17	292.53	0	0.00	305.00	17	6,125	0.28%
2018/03/01	0	0.00	23	278.37	277.50	-23	6,177	-0.37%
2018/02/27	6	298.92	0	0.00	308.00	6	6,183	0.10%
2018/02/22	0	0.00	14	228.11	236.50	-14	6,229	-0.22%
2018/02/21	15	212.47	2	213.25	215.00	13	6,185	0.21%
2018/02/12	9	190.28	11	189.18	195.50	-2	6,108	-0.03%
2018/02/09	57	171.07	57	175.17	178.00	0	5,806	0.00%
2018/02/08	47	152.41	6	160.33	162.00	41	5,565	0.74%
2018/02/07	40	164.46	240	166.86	161.50	-200	5,401	-3.70%	大賣/鉅額交易
2018/02/06	46	161.00	5	161.10	157.50	41	5,232	0.78%
2018/02/05	69	183.16	27	182.85	175.00	42	5,153	0.81%
2018/02/02	230	173.46	63	179.76	191.00	167	4,990	3.35%	大買/鉅額交易
2018/02/01	15	174.00	3	174.00	174.00	12	4,841	0.25%
2018/01/31	25	169.68	0	0.00	170.50	25	4,806	0.52%
2018/01/30	5	168.50	13	175.00	176.50	-8	4,760	-0.17%
2018/01/29	29	167.28	8	165.56	174.00	21	4,697	0.45%
2018/01/26	94	151.48	8	155.44	158.50	86	4,640	1.85%
2018/01/25	131	143.33	9	145.44	144.50	122	4,582	2.66%	大買/鉅額交易
2018/01/24	95	148.99	30	147.05	147.00	65	4,520	1.44%
2018/01/23	29	139.16	8	138.50	143.00	21	4,436	0.47%
2018/01/22	51	130.13	4	130.00	130.00	47	4,367	1.08%
2018/01/19	11	131.50	116	127.49	126.50	-105	4,344	-2.42%	大賣/鉅額交易
2018/01/18	20	134.60	20	136.45	140.50	0	4,263	0.00%
2018/01/17	97	137.26	89	139.33	135.50	8	4,042	0.20%
2018/01/16	7	131.29	16	131.16	134.00	-9	3,690	-0.24%
2018/01/15	78	118.95	42	117.20	122.00	36	3,563	1.01%
2018/01/12	67	107.47	27	107.63	111.00	40	3,374	1.19%
2018/01/11	30	101.00	33	101.00	101.00	-3	3,179	-0.09%
2018/01/10	3	90.87	1	92.20	92.00	2	3,152	0.06%
2018/01/09	1	93.80	0	0.00	93.20	1	3,088	0.03%
2018/01/08	1	94.70	2	99.00	92.00	-1	3,018	-0.03%
2018/01/05	6	96.00	21	92.82	94.90	-15	2,944	-0.51%
2018/01/04	7	91.34	7	92.13	87.70	0	2,848	0.00%
2018/01/03	30	84.73	1	86.20	88.40	29	2,705	1.07%
2018/01/02	4	74.50	0	0.00	80.40	4	2,579	0.16%