台勝科 (3532)-統一-仁愛券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
103.5
漲跌
▼1.0
漲幅
-0.96%
成交量
3,347張
產業
上市半導體類股
658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

台勝科 (3532)籌碼相關－統一-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/12/17	0	0.00	1	105.50	103.50	-1	537	-0.19%
2024/12/16	0	0.00	1	105.50	104.50	-1	487	-0.20%
2024/12/13	3	108.17	0	0.00	105.50	3	482	0.62%
2024/12/10	1	113.00	0	0.00	113.00	1	464	0.22%
2024/12/09	0	0.00	1	115.50	115.50	-1	465	-0.21%
2024/12/05	1	113.50	0	0.00	113.50	1	473	0.21%
2024/12/03	1	113.50	2	115.50	113.00	-1	496	-0.20%
2024/12/02	0	0.00	1	115.50	113.50	-1	492	-0.20%
2024/11/29	2	113.50	0	0.00	113.00	2	489	0.41%
2024/11/28	0	0.00	2	115.25	114.00	-2	489	-0.41%
2024/11/27	2	116.50	0	0.00	114.50	2	483	0.41%
2024/11/26	1	118.50	0	0.00	118.50	1	478	0.21%
2024/11/25	1	117.00	4	119.38	120.00	-3	476	-0.63%
2024/11/22	2	116.50	0	0.00	116.50	2	473	0.42%
2024/11/21	0	0.00	2	116.50	116.00	-2	473	-0.42%
2024/11/18	1	116.00	0	0.00	115.50	1	463	0.22%
2024/11/14	1	116.50	0	0.00	116.00	1	459	0.22%
2024/11/12	0	121.00	0	0.00	121.00	0	453	0.00%
2024/11/11	0	0.00	1	124.00	124.00	-1	447	-0.22%
2024/11/08	1	122.00	1	124.50	122.00	0	452	0.00%
2024/11/06	0	0.00	1	121.50	120.50	-1	454	-0.22%
2024/11/04	1	119.00	0	0.00	119.50	1	462	0.22%
2024/11/01	0	0.00	1	121.50	123.00	-1	474	-0.21%
2024/10/28	1	119.50	0	0.00	120.00	1	474	0.21%
2024/10/24	0	0.00	2	123.50	123.50	-2	477	-0.42%
2024/10/23	5	124.90	0	0.00	122.00	5	474	1.06%
2024/10/18	2	131.50	0	0.00	130.50	2	440	0.45%
2024/10/17	1	133.50	1	135.50	133.50	0	444	0.00%
2024/10/16	2	132.75	1	135.00	133.50	1	449	0.22%
2024/10/15	0	0.00	1	134.50	134.00	-1	449	-0.22%
2024/10/11	0	0.00	1	133.00	132.00	-1	461	-0.22%
2024/10/08	3	135.00	0	0.00	133.50	3	478	0.63%
2024/10/07	0	0.00	7	134.86	136.50	-7	490	-1.43%
2024/10/04	1	132.00	0	0.00	131.50	1	507	0.20%
2024/10/01	2	135.50	0	0.00	134.00	2	544	0.37%
2024/09/30	0	0.00	1	137.50	137.50	-1	550	-0.18%
2024/09/27	3	138.17	0	0.00	137.50	3	572	0.52%
2024/09/25	0	0.00	4	135.75	135.00	-4	640	-0.62%
2024/09/24	2	132.25	0	0.00	133.00	2	651	0.31%
2024/09/23	0	0.00	1	135.00	132.50	-1	691	-0.14%
2024/09/20	2	132.75	2	135.50	132.50	0	733	0.00%
2024/09/19	0	0.00	3	133.50	133.50	-3	766	-0.39%
2024/09/18	1	132.50	0	0.00	131.50	1	814	0.12%
2024/09/13	3	133.50	0	0.00	133.50	3	887	0.34%
2024/09/12	0	0.00	6	132.75	132.50	-6	917	-0.65%
2024/09/11	1	129.00	0	0.00	129.00	1	932	0.11%
2024/09/10	0	0.00	1	127.50	130.00	-1	940	-0.11%
2024/09/09	1	127.50	0	0.00	130.50	1	951	0.11%
2024/09/06	2	131.00	1	133.00	133.00	1	953	0.10%
2024/09/05	1	133.50	0	0.00	133.00	1	954	0.10%
2024/09/04	3	136.17	0	0.00	135.00	3	968	0.31%
2024/09/02	4	145.50	0	0.00	144.00	4	1,035	0.39%
2024/08/30	1	147.50	1	147.00	148.50	0	1,057	0.00%
2024/08/29	0	0.00	3	146.00	145.00	-3	1,062	-0.28%
2024/08/28	1	145.00	1	147.00	145.00	0	1,063	0.00%
2024/08/26	0	0.00	4	144.75	143.50	-4	1,091	-0.37%
2024/08/21	1	141.50	0	0.00	141.50	1	1,116	0.09%
2024/08/20	2	143.75	0	0.00	143.50	2	1,119	0.18%
2024/08/19	0	0.00	2	145.00	144.00	-2	1,125	-0.18%
2024/08/16	1	142.00	4	144.13	142.00	-3	1,133	-0.26%
2024/08/15	3	141.33	0	0.00	140.50	3	1,135	0.26%
2024/08/14	0	0.00	1	144.00	143.50	-1	1,136	-0.09%
2024/08/12	0	0.00	1	142.50	140.50	-1	1,142	-0.09%
2024/08/09	2	140.00	8	142.63	140.00	-6	1,159	-0.52%
2024/08/06	1	137.50	1	139.00	140.00	0	1,171	0.00%
2024/08/05	3	136.67	0	0.00	137.50	3	1,178	0.26%
2024/08/02	6	151.00	0	0.00	150.50	6	1,168	0.51%
2024/08/01	0	0.00	6	154.83	155.50	-6	1,177	-0.51%
2024/07/31	1	151.01	0	0.00	151.50	1	1,183	0.08%
2024/07/30	1	152.00	0	0.00	153.00	1	1,195	0.08%
2024/07/29	3	157.17	0	0.00	154.00	3	1,199	0.25%
2024/07/26	3	154.67	3	159.33	157.00	0	1,214	0.00%
2024/07/23	4	165.25	0	0.00	165.50	4	1,250	0.32%
2024/07/22	5	168.00	0	0.00	165.00	5	1,256	0.40%
2024/07/19	2	173.50	0	0.00	173.00	2	1,263	0.16%
2024/07/18	3	174.83	2	176.50	177.00	1	1,313	0.08%
2024/07/17	3	178.17	0	0.00	178.00	3	1,319	0.23%
2024/07/16	1	179.00	0	0.00	178.50	1	1,329	0.08%
2024/07/12	5	179.70	0	0.00	180.00	5	1,373	0.36%
2024/07/10	0	0.00	6	184.33	183.50	-6	1,392	-0.43%
2024/07/09	8	179.94	2	183.00	180.00	6	1,393	0.43%
2024/07/08	5	184.50	3	182.00	182.00	2	1,402	0.14%
2024/07/05	3	180.83	21	184.36	185.00	-18	1,406	-1.28%
2024/07/04	0	0.00	2	179.00	179.50	-2	1,389	-0.14%
2024/07/03	1	177.00	15	178.97	177.50	-14	1,391	-1.01%
2024/07/02	5	176.60	0	0.00	176.00	5	1,379	0.36%
2024/07/01	2	179.75	12	179.21	180.00	-10	1,366	-0.73%
2024/06/28	1	175.50	0	0.00	174.00	1	1,321	0.08%
2024/06/27	2	173.00	0	0.00	176.00	2	1,314	0.15%
2024/06/26	7	177.00	8	177.69	175.50	-1	1,284	-0.08%
2024/06/25	1	170.50	3	174.17	174.00	-2	1,245	-0.16%
2024/06/24	5	174.20	0	0.00	173.00	5	1,218	0.41%
2024/06/21	3	177.67	0	0.00	179.50	3	1,187	0.25%
2024/06/20	1	176.50	4	178.38	178.50	-3	1,156	-0.26%
2024/06/19	2	175.25	3	177.17	175.50	-1	1,183	-0.08%
2024/06/18	0	0.00	4	174.25	174.50	-4	1,175	-0.34%
2024/06/17	0	0.00	1	173.00	171.00	-1	1,186	-0.08%
2024/06/14	3	171.33	0	0.00	171.00	3	1,201	0.25%
2024/06/13	0	0.00	1.3	176.54	173.50	-1.3	1,196	-0.11%
2024/06/12	0	0.00	1	175.50	175.00	-1	1,202	-0.08%
2024/06/11	4	173.50	2	175.75	174.00	2	1,218	0.16%
2024/06/07	3	176.00	10	176.70	177.00	-7	1,228	-0.57%
2024/06/06	8	172.81	1	172.50	170.50	7	1,187	0.59%
2024/06/05	0	0.00	5	173.30	174.00	-5	1,191	-0.42%
2024/06/04	0	0.00	1	171.50	170.00	-1	1,301	-0.08%
2024/05/31	4	169.00	0	0.00	169.50	4	1,321	0.30%
2024/05/30	1	170.50	1	173.00	170.00	0	1,320	0.00%
2024/05/29	1	170.50	0	0.00	171.00	1	1,310	0.08%
2024/05/28	0	0.00	3	168.17	168.00	-3	1,302	-0.23%
2024/05/27	0	0.00	3	166.00	166.00	-3	1,298	-0.23%
2024/05/24	2	163.00	0	0.00	164.00	2	1,303	0.15%
2024/05/23	0	0.00	1	164.50	164.50	-1	1,309	-0.08%
2024/05/22	4	164.25	11	164.68	164.00	-7	1,320	-0.53%
2024/05/17	4	162.88	0	0.00	163.50	4	1,335	0.30%
2024/05/16	1	162.00	8	162.88	162.50	-7	1,343	-0.52%
2024/05/15	1	160.50	1	165.00	160.00	0	1,366	0.00%
2024/05/14	3	163.50	0	0.00	163.50	3	1,365	0.22%
2024/05/13	4.1	162.51	4	164.63	163.00	0.1	1,372	0.01%
2024/05/10	0.2	169.00	6	169.08	169.00	-5.8	1,358	-0.43%
2024/05/09	12	167.79	0	0.00	167.00	12	1,360	0.88%
2024/05/07	2	169.75	1	171.00	170.50	1	1,348	0.07%
2024/05/06	1	171.50	0	0.00	172.00	1	1,339	0.07%
2024/05/03	5	172.80	3	176.50	171.50	2	1,335	0.15%
2024/05/02	3	174.33	0	0.00	173.00	3	1,332	0.23%
2024/04/30	9	178.22	0	0.00	176.50	9	1,351	0.67%
2024/04/29	0	0.00	5	180.00	181.50	-5	1,342	-0.37%
2024/04/25	5	176.20	0	0.00	175.50	5	1,304	0.38%
2024/04/24	6	176.00	51.1	176.59	177.50	-45.1	1,292	-3.49%
2024/04/23	1	171.00	12	169.71	171.00	-11	1,264	-0.87%
2024/04/22	6	166.08	10	167.40	165.50	-4	1,259	-0.32%
2024/04/19	13.1	168.74	0	0.00	164.50	13.1	1,252	1.05%
2024/04/18	1	167.50	4.3	173.35	174.00	-3.3	1,229	-0.27%
2024/04/17	0	0.00	7	168.43	169.50	-7	1,227	-0.57%
2024/04/16	4.1	165.50	1	165.00	165.00	3.1	1,228	0.25%
2024/04/15	3	169.67	1	172.50	171.00	2	1,229	0.16%
2024/04/11	5	170.90	0	0.00	173.00	5	1,212	0.41%
2024/04/10	0	0.00	5	172.50	173.00	-5	1,220	-0.41%
2024/04/09	25	170.80	1	171.50	169.00	24	1,222	1.96%
2024/04/08	0	0.00	1	170.50	170.50	-1	1,232	-0.08%
2024/04/02	5.2	167.71	4	168.25	168.00	1.2	1,296	0.09%
2024/04/01	0	0.00	2	168.25	168.50	-2	1,455	-0.14%
2024/03/29	1	165.00	1	166.50	166.50	0	1,502	0.00%
2024/03/28	4	164.63	0	0.00	164.50	4	1,545	0.26%
2024/03/27	1	164.00	0	0.00	165.00	1	1,599	0.06%
2024/03/26	3	164.50	1	169.50	163.50	2	1,712	0.12%
2024/03/25	2	167.75	2	170.00	168.00	0	1,987	0.00%
2024/03/22	5	168.10	0	0.00	168.00	5	2,089	0.24%
2024/03/21	2	162.50	4	164.88	165.50	-2	2,217	-0.09%
2024/03/20	3	161.83	1	164.50	161.00	2	2,458	0.08%
2024/03/19	0	0.00	3	163.33	163.00	-3	2,457	-0.12%
2024/03/18	2	160.00	0	0.00	160.00	2	2,461	0.08%
2024/03/15	2	161.25	0	0.00	160.50	2	2,543	0.08%
2024/03/14	1	162.50	1	164.50	164.50	0	2,539	0.00%
2024/03/13	0	163.50	0	0.00	162.50	0	2,604	0.00%
2024/03/12	4	165.00	4	164.75	166.00	0	2,580	0.00%
2024/03/08	1	164.00	2	162.25	162.50	-1	2,551	-0.04%
2024/03/07	0	0.00	2	161.50	161.00	-2	2,438	-0.08%
2024/03/06	1	158.50	0	0.00	158.00	1	2,418	0.04%
2024/03/05	1	159.50	0	0.00	159.00	1	2,462	0.04%
2024/03/04	0	0.00	5	158.70	159.00	-5	2,476	-0.20%
2024/03/01	4	157.25	0	0.00	157.00	4	2,491	0.16%
2024/02/29	2	156.50	0	0.00	156.50	2	2,489	0.08%
2024/02/27	2	158.25	0	0.00	157.50	2	2,494	0.08%
2024/02/26	1	159.50	2	159.50	161.00	-1	2,496	-0.04%
2024/02/22	2	155.50	3	158.67	160.00	-1	2,501	-0.04%
2024/02/21	2	155.00	0	0.00	154.50	2	2,495	0.08%
2024/02/20	1	155.00	0	0.00	155.50	1	2,495	0.04%
2024/02/16	1	153.50	0	0.00	154.00	1	2,506	0.04%
2024/02/15	1	157.50	0	0.00	156.50	1	2,488	0.04%
2024/02/05	1	159.50	2	162.25	161.00	-1	2,477	-0.04%
2024/02/01	2	161.25	0	0.00	161.50	2	2,489	0.08%
2024/01/30	1	163.00	0	0.00	163.50	1	2,532	0.04%
2024/01/29	0	0.00	4	163.50	165.00	-4	2,555	-0.16%
2024/01/24	20	165.00	1	162.50	164.50	19	2,579	0.74%
2024/01/23	2	160.00	0	0.00	161.00	2	2,560	0.08%
2024/01/22	0	0.00	1	161.50	161.50	-1	2,549	-0.04%
2024/01/19	1	158.50	3	160.83	160.00	-2	2,552	-0.08%
2024/01/17	5	158.20	0	0.00	158.50	5	2,545	0.20%
2024/01/16	1	162.00	0	0.00	162.00	1	2,524	0.04%
2024/01/15	0	0.00	2	164.50	164.50	-2	2,515	-0.08%
2024/01/12	1	163.50	0	0.00	163.00	1	2,511	0.04%
2024/01/11	0	0.00	2	167.00	165.00	-2	2,511	-0.08%
2024/01/10	1	163.50	0	0.00	163.50	1	2,505	0.04%
2024/01/09	2	164.25	1	167.00	163.50	1	2,502	0.04%
2024/01/04	1	165.50	0	0.00	164.50	1	2,509	0.04%
2024/01/03	0	0.00	4	167.63	166.50	-4	2,505	-0.16%
2023/12/29	3	168.83	0	0.00	168.50	3	2,473	0.12%
2023/12/28	1	170.50	0	0.00	171.50	1	2,447	0.04%
2023/12/27	17	175.24	1	177.00	172.00	16	2,397	0.67%
2023/12/26	3	188.83	0	0.00	189.00	3	2,237	0.13%
2023/12/25	0	0.00	0	189.38	190.00	0	2,181	0.00%
2023/12/22	0	0.00	30	187.50	188.00	-30	2,126	-1.41%
2023/12/21	1	188.00	2	188.23	189.00	-1	2,068	-0.05%
2023/12/20	5	187.30	14	192.07	184.00	-9	1,945	-0.46%
2023/12/19	2	182.30	1	182.50	184.00	1	1,654	0.06%
2023/12/18	2	183.00	2	182.50	180.50	0	1,542	0.00%
2023/12/15	117	176.13	7	178.86	183.50	110	1,366	8.05%	大買/鉅額交易
2023/12/14	0	0.00	5	165.90	167.00	-5	1,108	-0.45%
2023/12/13	4	164.38	20	165.50	163.50	-16	1,085	-1.47%
2023/12/12	21	166.98	4	164.25	165.00	17	1,071	1.59%
2023/12/11	0	0.00	1	162.00	161.00	-1	990	-0.10%
2023/12/08	4	161.88	5	160.60	160.50	-1	989	-0.10%
2023/12/07	2	156.25	0	0.00	155.50	2	910	0.22%
2023/12/06	0	0.00	7	158.29	157.50	-7	906	-0.77%
2023/12/05	2	156.75	0	0.00	156.00	2	901	0.22%
2023/12/04	4	160.00	0	0.00	159.00	4	894	0.45%
2023/12/01	4	162.25	0	0.00	162.00	4	882	0.45%
2023/11/30	1	165.50	1	163.50	164.00	0	874	0.00%
2023/11/29	1	159.50	1	161.50	160.00	0	833	0.00%
2023/11/28	0	0.00	6	157.25	159.00	-6	820	-0.73%
2023/11/24	5	155.60	0	0.00	155.00	5	805	0.62%
2023/11/22	1	154.00	0	0.00	154.00	1	794	0.13%
2023/11/21	3	156.17	0	0.00	154.50	3	785	0.38%
2023/11/15	1	157.00	2	159.75	157.00	-1	750	-0.13%
2023/11/13	5	159.70	0	0.00	158.50	5	742	0.67%
2023/11/10	0	0.00	3	159.50	160.00	-3	748	-0.40%
2023/11/09	0	0.00	2	157.75	157.50	-2	740	-0.27%
2023/11/08	7	153.79	5	156.70	156.50	2	752	0.27%
2023/11/07	3	159.83	0	0.00	160.50	3	724	0.41%
2023/11/06	0	0.00	8	159.38	161.00	-8	728	-1.10%
2023/11/03	1	155.50	0	0.00	156.50	1	721	0.14%
2023/11/02	0	0.00	1	157.50	156.50	-1	731	-0.14%
2023/11/01	8	157.31	1	159.50	155.50	7	746	0.94%
2023/10/30	0	0.00	3	155.17	155.00	-3	745	-0.40%
2023/10/27	4	154.75	3	155.33	155.00	1	750	0.13%
2023/10/26	1	150.50	0	0.00	152.00	1	773	0.13%
2023/10/24	0	0.00	1	154.00	153.50	-1	835	-0.12%
2023/10/23	0	0.00	3	153.50	152.00	-3	845	-0.35%
2023/10/20	1	150.00	0	0.00	151.50	1	886	0.11%
2023/10/19	5	151.10	0	0.00	151.50	5	895	0.56%
2023/10/18	2	153.25	1	154.50	153.50	1	909	0.11%
2023/10/16	4	153.63	0	0.00	152.50	4	923	0.43%
2023/10/13	0	0.00	5	156.10	155.50	-5	944	-0.53%
2023/10/12	1	151.00	6	154.00	153.50	-5	964	-0.52%
2023/10/11	1	150.50	1	153.00	153.00	0	1,007	0.00%
2023/10/06	2	148.25	2	150.50	150.50	0	1,020	0.00%
2023/10/05	3	148.67	2	149.25	149.00	1	1,058	0.09%
2023/10/04	1	146.00	1	149.00	148.50	0	1,087	0.00%
2023/10/03	1	147.00	0	0.00	148.00	1	1,096	0.09%
2023/10/02	0	0.00	3	146.33	147.50	-3	1,102	-0.27%
2023/09/28	0	0.00	1	144.00	143.50	-1	1,105	-0.09%
2023/09/25	0	0.00	1	144.50	144.50	-1	1,155	-0.09%
2023/09/22	1	140.50	1	143.00	143.50	0	1,162	0.00%
2023/09/21	2	143.50	0	0.00	142.50	2	1,173	0.17%
2023/09/20	1	145.50	0	0.00	145.50	1	1,187	0.08%
2023/09/19	1	146.00	0	0.00	146.00	1	1,230	0.08%
2023/09/18	2	148.25	0	0.00	148.50	2	1,235	0.16%
2023/09/14	1	149.00	1	150.00	149.50	0	1,244	0.00%
2023/09/12	0	0.00	3	146.33	146.50	-3	1,269	-0.24%
2023/09/11	1	143.50	4	144.75	143.50	-3	1,308	-0.23%
2023/09/06	2	145.00	0	0.00	145.00	2	1,401	0.14%
2023/09/05	1	146.50	0	0.00	146.50	1	1,429	0.07%
2023/09/04	1	143.50	0	0.00	146.00	1	1,465	0.07%
2023/09/01	2	145.75	2	146.75	145.50	0	1,555	0.00%
2023/08/31	0	0.00	3	144.83	144.00	-3	1,576	-0.19%
2023/08/30	0	0.00	6	142.58	143.00	-6	1,612	-0.37%
2023/08/29	1	139.50	0	0.00	140.00	1	1,685	0.06%
2023/08/28	0	0.00	2	141.25	141.50	-2	1,714	-0.12%
2023/08/25	0	0.00	1	140.00	139.50	-1	1,765	-0.06%
2023/08/23	0	0.00	2	140.75	140.00	-2	1,920	-0.10%
2023/08/21	0	0.00	4	139.63	138.00	-4	1,938	-0.21%
2023/08/18	2	137.75	0	0.00	138.00	2	1,939	0.10%
2023/08/17	3	140.50	1	140.50	140.50	2	1,936	0.10%
2023/08/15	2	138.25	0	0.00	139.00	2	1,928	0.10%
2023/08/14	1	140.00	0	0.00	140.00	1	1,928	0.05%
2023/08/11	1	145.00	0	0.00	143.50	1	1,919	0.05%
2023/08/10	3	145.50	0	0.00	146.50	3	1,909	0.16%
2023/08/09	3	145.50	0	0.00	145.00	3	1,902	0.16%
2023/08/08	1	147.50	0	0.00	147.50	1	1,887	0.05%
2023/08/07	1	150.50	0	0.00	150.50	1	1,882	0.05%
2023/08/04	2	154.00	0	0.00	153.00	2	1,874	0.11%
2023/08/02	4	153.88	0	0.00	153.00	4	1,871	0.21%
2023/08/01	1	159.50	0	0.00	159.50	1	1,847	0.05%
2023/07/31	3	161.17	36	165.21	159.50	-33	1,842	-1.79%
2023/07/28	36	165.21	3	165.17	164.00	33	1,812	1.82%
2023/07/27	11	163.09	4	165.25	162.50	7	1,807	0.39%
2023/07/26	1	163.00	0	0.00	162.00	1	1,764	0.06%
2023/07/25	17	165.71	15	164.87	164.00	2	1,760	0.11%
2023/07/21	1	157.50	1	160.50	159.50	0	1,773	0.00%
2023/07/20	1	162.00	0	0.00	161.50	1	1,797	0.06%
2023/07/19	2	163.75	0	0.00	161.50	2	1,795	0.11%
2023/07/17	3	165.67	0	0.00	164.50	3	1,782	0.17%
2023/07/14	1	164.50	2	166.25	169.00	-1	1,772	-0.06%
2023/07/13	0	0.00	1	167.00	161.50	-1	1,733	-0.06%
2023/07/12	9	161.33	5	164.00	164.00	4	1,702	0.23%
2023/07/11	0	0.00	5	157.90	158.50	-5	1,663	-0.30%
2023/07/10	1	159.50	0	0.00	160.50	1	1,653	0.06%
2023/07/07	1	160.00	0	0.00	160.00	1	1,656	0.06%
2023/07/05	1	161.50	0	0.00	161.00	1	1,658	0.06%
2023/07/04	2	164.50	0	0.00	164.00	2	1,646	0.12%
2023/07/03	1	167.50	0	0.00	168.00	1	1,652	0.06%
2023/06/30	0	0.00	2	167.75	167.50	-2	1,664	-0.12%
2023/06/29	1	168.50	0	0.00	166.00	1	1,671	0.06%
2023/06/28	2	167.00	0	0.00	167.00	2	1,679	0.12%
2023/06/27	0	0.00	2	167.00	167.50	-2	1,687	-0.12%
2023/06/26	1	162.50	1	165.00	164.00	0	1,660	0.00%
2023/06/20	1	165.50	0	0.00	165.00	1	1,761	0.06%
2023/06/19	0	0.00	3	168.33	168.00	-3	1,804	-0.17%
2023/06/16	5	166.40	2	167.50	166.50	3	1,827	0.16%
2023/06/15	2	168.75	1	170.00	168.00	1	1,826	0.05%
2023/06/14	5	167.10	2	167.50	167.50	3	1,892	0.16%
2023/06/13	0	0.00	6	161.00	163.50	-6	1,928	-0.31%
2023/06/09	5	156.50	5	159.20	159.00	0	1,941	0.00%
2023/06/08	0	0.00	3	159.17	158.00	-3	1,931	-0.16%
2023/06/07	7	155.43	4	156.88	157.50	3	1,933	0.16%
2023/06/06	1	162.50	2	166.00	165.00	-1	1,907	-0.05%
2023/06/05	2	165.50	0	0.00	165.00	2	2,015	0.10%
2023/06/02	2	165.75	9.1	167.29	168.50	-7.1	1,985	-0.36%
2023/06/01	4	162.75	84	162.36	163.50	-80	1,922	-4.16%
2023/05/31	6	164.00	37	163.39	166.00	-31	1,898	-1.63%
2023/05/30	177.1	164.99	59	165.27	164.50	118.1	1,849	6.38%	大買/鉅額交易
2023/05/29	2	156.25	1	157.00	157.00	1	1,725	0.06%
2023/05/26	3	153.17	4	153.25	153.00	-1	1,712	-0.06%
2023/05/25	1	150.50	1	150.50	151.00	0	1,706	0.00%
2023/05/23	1	151.50	1	152.00	151.50	0	1,736	0.00%
2023/05/22	0	0.00	1	150.00	150.00	-1	1,737	-0.06%
2023/05/19	1	150.00	0	0.00	150.00	1	1,735	0.06%
2023/05/18	1	150.50	0	0.00	151.00	1	1,739	0.06%
2023/05/17	2	145.75	3	148.17	148.50	-1	1,740	-0.06%
2023/05/15	0	0.00	2	145.75	145.00	-2	1,735	-0.12%
2023/05/12	1	143.50	3	146.17	145.50	-2	1,744	-0.11%
2023/05/10	1	146.50	0	0.00	146.00	1	1,766	0.06%
2023/05/09	1	149.00	0	0.00	149.50	1	1,765	0.06%
2023/05/08	3	151.00	0	0.00	151.50	3	1,788	0.17%
2023/05/05	0	0.00	5	149.40	150.00	-5	1,837	-0.27%
2023/05/04	0	0.00	1	148.00	147.00	-1	1,866	-0.05%
2023/05/03	2	147.25	0	0.00	148.50	2	1,873	0.11%
2023/05/02	3	150.33	0	0.00	150.50	3	1,879	0.16%
2023/04/28	0	0.00	5	148.20	149.00	-5	1,894	-0.26%
2023/04/27	2	144.50	2	147.00	144.50	0	1,886	0.00%
2023/04/26	2	142.00	3	144.50	145.00	-1	1,866	-0.05%
2023/04/25	2	148.50	1	145.50	145.50	1	1,830	0.05%
2023/04/24	0	0.00	3	152.33	152.50	-3	1,798	-0.17%
2023/04/21	2	151.25	0	0.00	151.50	2	1,797	0.11%
2023/04/20	5	154.50	0	0.00	151.00	5	1,799	0.28%
2023/04/19	3	156.00	5	157.50	154.50	-2	1,798	-0.11%
2023/04/18	3	160.83	0	0.00	159.00	3	1,781	0.17%
2023/04/14	0	0.00	1	161.00	161.50	-1	1,771	-0.06%
2023/04/12	1	161.00	0	0.00	162.50	1	1,777	0.06%
2023/04/11	0	0.00	1	163.50	162.00	-1	1,773	-0.06%
2023/04/10	0	0.00	1	163.00	162.50	-1	1,785	-0.06%
2023/04/06	3	162.33	0	0.00	160.50	3	1,780	0.17%
2023/03/31	1	167.00	1	168.00	166.00	0	1,766	0.00%
2023/03/30	2	164.25	0	0.00	165.00	2	1,752	0.11%
2023/03/28	1	165.00	0	0.00	164.00	1	1,753	0.06%
2023/03/24	2	172.25	0	0.00	170.00	2	1,732	0.12%
2023/03/23	0	0.00	1	171.50	171.50	-1	1,683	-0.06%
2023/03/21	0	0.00	1	167.50	165.50	-1	1,595	-0.06%
2023/03/17	3	165.00	2	171.25	165.00	1	1,563	0.06%
2023/03/16	0	0.00	3	164.00	165.50	-3	1,467	-0.20%
2023/03/14	1	155.00	3	158.33	158.50	-2	1,418	-0.14%
2023/03/13	1	154.00	1	156.00	156.00	0	1,422	0.00%
2023/03/10	4	158.75	1	159.00	159.00	3	1,416	0.21%
2023/03/09	1	166.00	52	166.83	165.50	-51	1,433	-3.56%
2023/03/08	52	165.84	14	162.11	165.50	38	1,402	2.71%
2023/03/01	5	149.70	0	0.00	150.00	5	1,512	0.33%
2023/02/03	1	165.50	0	0.00	163.00	1	2,033	0.05%
2023/01/09	1	147.50	1	148.50	150.50	0	2,362	0.00%
2023/01/03	0	0.00	4	137.75	140.00	-4	2,509	-0.16%
2022/12/30	4	139.25	0	0.00	136.00	4	2,510	0.16%
2022/12/07	0	0.00	50	155.00	152.00	-50	2,954	-1.69%
2022/12/05	53	166.44	0	0.00	165.50	53	2,972	1.78%
2022/12/01	5	161.00	0	0.00	160.00	5	3,009	0.17%
2022/11/25	0	0.00	0.1	170.50	166.50	-0.1	2,986	0.00%
2022/11/24	1	170.00	1	171.00	172.00	0	2,977	0.00%
2022/11/15	2	165.75	2	167.50	167.50	0	3,052	0.00%
2022/11/11	3	166.83	4	164.88	163.50	-1	3,123	-0.03%
2022/11/10	0	0.00	1	158.00	158.50	-1	3,083	-0.03%
2022/11/09	1	158.00	2	158.50	157.00	-1	3,221	-0.03%
2022/11/08	3	155.50	3	155.33	153.00	0	3,325	0.00%
2022/11/07	3	152.33	2	152.25	151.50	1	3,364	0.03%
2022/11/04	1	149.50	1	149.50	150.50	0	3,468	0.00%
2022/11/03	0	0.00	1	148.00	148.50	-1	3,550	-0.03%
2022/11/02	3	146.50	1	145.00	145.50	2	3,577	0.06%
2022/10/27	1	145.50	1	144.50	145.50	0	3,615	0.00%
2022/10/26	0	0.00	1	138.00	139.00	-1	3,593	-0.03%
2022/10/25	1	139.50	1	139.00	137.50	0	3,576	0.00%
2022/10/20	1	141.00	1	142.50	137.00	0	3,638	0.00%
2022/10/13	0	0.00	9	128.00	126.50	-9	4,037	-0.22%
2022/10/12	1	133.00	2	135.25	134.00	-1	4,053	-0.02%
2022/10/07	1	144.50	0	0.00	143.00	1	4,102	0.02%
2022/10/06	0	0.00	1	147.00	146.50	-1	4,149	-0.02%
2022/10/05	4	145.25	4	147.38	144.00	0	4,184	0.00%
2022/10/04	3	143.17	2	142.50	144.00	1	4,191	0.02%
2022/09/30	1	134.00	1	136.00	137.00	0	4,299	0.00%
2022/09/28	3	138.33	3	135.50	135.50	0	4,441	0.00%
2022/09/26	0	0.00	2	145.00	144.00	-2	4,558	-0.04%
2022/09/23	0	0.00	4	154.88	154.50	-4	4,650	-0.09%
2022/09/22	0	0.00	4	156.00	161.00	-4	4,696	-0.09%
2022/09/21	0	0.00	9	159.00	159.50	-9	4,756	-0.19%
2022/09/15	1	174.00	0	0.00	169.50	1	5,174	0.02%
2022/09/14	0	0.00	1	170.00	174.00	-1	5,280	-0.02%
2022/09/12	1	179.00	2	177.00	177.00	-1	5,467	-0.02%
2022/09/06	1	168.00	0	0.00	166.50	1	5,733	0.02%
2022/09/05	0	0.00	1	168.50	168.00	-1	5,818	-0.02%
2022/09/01	1	173.00	1	178.50	173.00	0	6,029	0.00%
2022/08/31	1	180.50	0	0.00	183.00	1	6,090	0.02%
2022/08/30	0	0.00	1	174.50	178.00	-1	6,139	-0.02%
2022/08/29	1	171.50	0	0.00	171.00	1	6,249	0.02%
2022/08/26	1	186.00	3	183.50	181.00	-2	6,402	-0.03%
2022/08/19	5	185.90	0	0.00	183.50	5	7,252	0.07%
2022/08/18	2	177.50	2	181.00	183.00	0	7,339	0.00%
2022/08/17	3	185.33	0	0.00	183.00	3	7,423	0.04%
2022/08/16	6	186.75	34	187.16	185.50	-28	7,524	-0.37%
2022/08/15	37	183.35	6	181.92	186.00	31	7,476	0.41%
2022/08/12	2	173.75	5	171.90	176.50	-3	7,450	-0.04%
2022/08/11	51	173.53	47	171.36	173.00	4	7,652	0.05%
2022/08/10	1	162.50	0	0.00	162.00	1	7,819	0.01%
2022/08/09	0	0.00	15	175.00	173.00	-15	8,115	-0.18%
2022/08/08	0	0.00	1	174.00	174.50	-1	8,565	-0.01%
2022/08/05	22	170.43	11	172.05	173.50	11	8,735	0.13%
2022/08/02	1	167.00	0	0.00	167.00	1	9,204	0.01%
2022/07/27	1	169.00	0	0.00	173.00	1	9,699	0.01%
2022/07/26	4	171.00	2	167.50	167.50	2	9,702	0.02%
2022/07/25	0	0.00	2	172.00	171.50	-2	9,712	-0.02%
2022/07/22	7	182.50	7	184.50	177.50	0	9,819	0.00%
2022/07/21	9	178.39	8	176.38	180.00	1	9,807	0.01%
2022/07/20	21	174.71	13	175.46	170.00	8	9,789	0.08%
2022/07/19	1	161.50	1	164.00	165.00	0	9,737	0.00%
2022/07/18	1	166.50	0	0.00	166.00	1	9,823	0.01%
2022/07/15	2	162.75	10	164.00	165.00	-8	9,838	-0.08%
2022/07/14	7	153.36	0	0.00	160.50	7	9,894	0.07%
2022/07/13	4	157.50	0	0.00	154.00	4	9,905	0.04%
2022/07/08	3	170.17	1	174.00	165.50	2	10,062	0.02%
2022/07/07	1	165.00	1	166.00	167.00	0	10,008	0.00%
2022/07/06	4	160.25	4	158.38	157.50	0	9,944	0.00%
2022/07/05	1	162.00	1	163.50	167.00	0	9,961	0.00%
2022/07/04	2	166.00	4	165.25	165.00	-2	9,906	-0.02%
2022/07/01	7	171.57	8	164.81	164.00	-1	9,873	-0.01%
2022/06/29	1	185.50	1	185.50	185.50	0	9,965	0.00%
2022/06/28	21	183.95	71	181.71	188.50	-50	10,053	-0.50%
2022/06/27	52	196.88	3	195.17	194.00	49	10,018	0.49%
2022/06/24	0	0.00	4	184.50	184.50	-4	10,160	-0.04%
2022/06/23	2.1	188.24	22	187.84	188.00	-19.9	10,236	-0.19%
2022/06/22	48	193.56	28	189.46	187.50	20	10,215	0.20%
2022/06/21	4	203.13	1	205.00	203.50	3	10,153	0.03%
2022/06/17	1	209.50	1	209.50	206.50	0	10,182	0.00%
2022/06/16	1	220.00	0	0.00	220.00	1	10,130	0.01%
2022/06/14	2	233.00	1	230.00	235.00	1	10,341	0.01%
2022/06/13	1	240.00	1	236.50	233.00	0	10,309	0.00%
2022/06/10	9	245.33	5	242.40	250.00	4	10,277	0.04%
2022/06/09	1	246.00	1	246.50	246.00	0	10,312	0.00%
2022/06/08	0	0.00	0	244.50	244.00	0	10,249	0.00%
2022/06/06	21	254.57	94	257.32	253.50	-73	10,140	-0.72%
2022/06/02	188	265.61	131	263.66	265.00	57	9,988	0.57%	大買/大賣/
2022/06/01	4	258.25	0	0.00	259.00	4	9,830	0.04%
2022/05/31	19	259.82	2	259.25	259.50	17	9,742	0.17%
2022/05/30	108	255.04	170	255.56	254.50	-62	9,590	-0.65%	大買/大賣/
2022/05/27	61	245.23	0	243.00	244.50	61	9,412	0.65%
2022/05/26	0	0.00	63	231.83	232.00	-63	9,208	-0.68%
2022/05/25	67	229.15	4	227.13	229.50	63	9,074	0.69%
2022/05/24	210	225.45	210	225.76	221.50	0	8,933	0.00%	大買/大賣/
2022/05/23	2	238.75	81	240.40	237.00	-79	8,774	-0.90%
2022/05/20	24	242.67	23	243.09	243.00	1	8,674	0.01%
2022/05/19	302	242.99	251	246.01	245.50	51	8,568	0.60%	大買/大賣/
2022/05/18	107	244.92	169	248.42	246.00	-62	8,321	-0.75%	大買/大賣/
2022/05/17	616	242.53	506	241.95	249.00	110	8,075	1.36%	大買/大賣/鉅額交易
2022/05/16	193	240.43	275	242.04	232.00	-82	7,754	-1.06%	大買/大賣/
2022/05/13	116	228.77	3	226.50	229.00	113	7,375	1.53%	大買/鉅額交易
2022/05/12	14	211.14	14	211.00	208.50	0	7,403	0.00%
2022/05/11	11	215.18	14	215.21	218.00	-3	7,443	-0.04%
2022/05/10	3	212.17	0	0.00	213.00	3	7,301	0.04%
2022/05/09	0	0.00	51	212.48	202.00	-51	7,198	-0.71%
2022/05/06	111	214.27	60	213.25	214.00	51	7,135	0.71%	大買/
2022/05/05	74	218.86	238	211.15	221.00	-164	7,016	-2.34%	大賣/鉅額交易
2022/05/04	8	205.38	6	203.92	201.00	2	6,855	0.03%
2022/05/03	0	0.00	2	199.75	200.50	-2	6,761	-0.03%
2022/04/29	0	0.00	3	201.67	195.00	-3	6,757	-0.04%
2022/04/28	168	201.38	1	196.00	196.50	167	6,692	2.50%	大買/鉅額交易
2022/04/25	0	208.50	0	0.00	212.50	0	6,317	0.00%
2022/04/22	1	217.00	2	216.00	213.00	-1	6,264	-0.02%
2022/04/21	0	224.50	0	0.00	231.00	0	6,129	0.00%
2022/04/20	1	221.00	1	221.00	224.50	0	6,074	0.00%
2022/04/18	0	231.50	1	224.50	224.50	-1	5,937	-0.02%
2022/04/15	0.1	242.55	3	241.83	228.00	-2.9	5,882	-0.05%
2022/04/14	2	266.75	6	265.83	250.50	-4	5,784	-0.07%
2022/04/13	5	259.00	0	0.00	259.00	5	5,740	0.09%
2022/04/11	4	258.74	6	258.50	252.50	-2	5,680	-0.04%
2022/04/08	0	0.00	1	267.50	267.50	-1	5,586	-0.02%
2022/04/07	17	278.62	18	272.31	269.00	-1	5,556	-0.02%
2022/04/06	25	275.50	22	276.23	278.50	3	5,474	0.05%
2022/04/01	12	275.33	21	281.29	281.00	-9	5,339	-0.17%
2022/03/31	83	298.45	71	296.23	289.50	12	5,203	0.23%
2022/03/30	5	289.90	5	290.00	289.00	0	5,114	0.00%
2022/03/29	7.2	294.57	15	300.20	289.00	-7.8	5,103	-0.15%
2022/03/28	7	306.64	54	319.38	301.00	-47	4,898	-0.96%
2022/03/25	4.3	346.79	0	0.00	334.00	4.3	4,773	0.09%
2022/03/23	2	367.25	44	370.02	372.50	-42	4,705	-0.89%
2022/03/22	52	358.19	40	365.48	368.00	12	4,721	0.25%
2022/03/21	38	357.71	1	340.00	358.00	37	4,660	0.79%
2022/03/18	62	329.08	112.5	325.91	347.50	-50.5	4,635	-1.09%	大賣/
2022/03/17	50	317.00	0	0.00	317.00	50	4,536	1.10%
2022/03/16	0	0.00	4	286.38	288.50	-4	4,634	-0.09%
2022/03/15	5	299.30	4	294.88	285.00	1	4,686	0.02%
2022/03/14	43	303.84	40	305.09	308.50	3	4,754	0.06%
2022/03/11	0	0.00	0.5	292.00	294.00	-0.5	4,619	-0.01%
2022/03/10	1	289.50	2	286.26	287.00	-1	4,611	-0.02%
2022/03/09	0	0.00	1	276.50	277.00	-1	4,578	-0.02%
2022/03/07	0	273.50	0	0.00	274.50	0	4,751	0.00%
2022/03/03	0	0.00	3	288.33	285.00	-3	5,076	-0.06%
2022/03/02	3	285.50	0	0.00	281.50	3	5,105	0.06%
2022/03/01	6	276.00	6	271.50	276.00	0	5,162	0.00%
2022/02/21	0	0.00	1	277.00	276.00	-1	5,639	-0.02%
2022/02/18	6	278.42	5	281.00	280.50	1	5,638	0.02%
2022/02/16	0	0.00	6	285.50	280.50	-6	5,554	-0.11%
2022/02/15	6	291.50	6	285.25	283.00	0	5,512	0.00%
2022/02/14	8	297.31	11	296.32	291.50	-3	5,466	-0.05%
2022/02/11	4	286.00	3	285.67	294.00	1	5,344	0.02%
2022/02/10	63	262.49	63	267.10	268.50	0	5,144	0.00%
2022/02/09	14	248.89	14	250.50	250.50	0	5,027	0.00%
2022/02/07	3	263.00	0	0.00	254.00	3	4,890	0.06%
2022/01/26	0	0.00	2	281.25	282.00	-2	4,842	-0.04%
2022/01/25	2	282.50	1	276.00	276.50	1	4,835	0.02%
2022/01/24	1	277.50	0	0.00	280.00	1	4,805	0.02%
2022/01/20	0	0.00	1	271.00	276.00	-1	4,749	-0.02%
2022/01/17	2	269.00	2	271.25	270.50	0	4,734	0.00%
2022/01/07	6	267.50	6	269.25	263.00	0	4,597	0.00%
2022/01/06	0	0.00	1	274.03	274.00	-1	4,548	-0.02%
2021/12/30	3	291.00	1	291.50	290.00	2	4,433	0.05%
2021/12/28	1	300.00	0	0.00	292.50	1	4,443	0.02%
2021/12/24	5	304.50	5	302.90	304.00	0	4,435	0.00%
2021/12/23	4	295.88	7	300.07	294.50	-3	4,351	-0.07%
2021/12/21	1	285.00	0	0.00	290.50	1	4,227	0.02%
2021/12/17	2	290.50	0	0.00	294.50	2	4,130	0.05%
2021/12/16	11	308.41	14	302.79	302.00	-3	4,063	-0.07%
2021/12/14	4	294.75	2	289.75	288.00	2	3,814	0.05%
2021/12/13	10	302.40	10	296.55	292.00	0	3,704	0.00%
2021/12/10	15	301.70	18	293.92	297.50	-3	3,530	-0.08%
2021/12/09	17	282.06	14	284.50	280.00	3	3,304	0.09%
2021/12/03	0	0.00	40	252.84	255.50	-40	2,924	-1.37%
2021/12/02	3	261.50	0	0.00	257.00	3	2,870	0.10%
2021/12/01	56	262.23	16	256.25	264.00	40	2,803	1.43%
2021/11/30	12	255.17	12	264.33	250.00	0	2,663	0.00%
2021/11/29	9	244.00	9	248.06	242.00	0	2,474	0.00%
2021/11/26	1	234.00	17	232.35	235.50	-16	2,274	-0.70%
2021/11/25	12	233.25	12	234.13	234.00	0	2,190	0.00%
2021/11/24	2	226.25	116	230.65	232.00	-114	2,038	-5.59%	大賣/鉅額交易
2021/11/23	78	203.10	62	201.73	211.00	16	1,744	0.92%
2021/11/22	115	209.54	1	206.50	210.00	114	1,601	7.12%	大買/鉅額交易
2021/11/19	1	195.00	4	194.25	191.00	-3	1,503	-0.20%
2021/11/18	1	187.50	4	188.75	190.00	-3	1,494	-0.20%
2021/11/17	1	185.00	2	187.50	188.50	-1	1,468	-0.07%
2021/11/16	0	0.00	1	187.00	186.00	-1	1,461	-0.07%
2021/11/15	1	188.50	0	0.00	185.50	1	1,468	0.07%
2021/11/12	2	189.75	0	0.00	189.00	2	1,457	0.14%
2021/11/11	1	187.00	0	0.00	190.00	1	1,428	0.07%
2021/11/09	0	0.00	5.1	169.51	169.00	-5.1	1,234	-0.42%
2021/11/05	0	0.00	5	168.50	169.00	-5	1,259	-0.40%
2021/10/27	0	0.00	0.1	154.00	154.50	-0.1	1,114	-0.01%
2021/10/25	0.1	148.00	0	0.00	147.00	0.1	1,074	0.01%
2021/10/18	5	152.00	0	0.00	148.50	5	1,076	0.46%
2021/10/15	0	0.00	4	155.00	156.00	-4	1,097	-0.36%
2021/10/13	0	146.50	1	149.00	148.00	-1	1,106	-0.09%
2021/10/12	14	152.50	0	0.00	151.50	14	1,108	1.26%
2021/10/08	1	154.50	0	0.00	155.50	1	1,130	0.09%
2021/10/06	0.1	146.00	0	0.00	144.00	0.1	1,222	0.01%
2021/09/29	0	0.00	1	162.00	165.50	-1	1,249	-0.08%
2021/09/28	1	165.50	0	0.00	163.50	1	1,242	0.08%
2021/09/24	0	0.00	80	172.16	172.50	-80	1,262	-6.34%
2021/09/14	0	0.00	17	177.76	180.00	-17	1,407	-1.21%
2021/09/13	0	0.00	1	183.50	179.50	-1	1,439	-0.07%
2021/09/10	98	182.84	0	0.00	184.00	98	1,460	6.71%
2021/09/03	1	189.00	1	187.00	189.00	0	1,550	0.00%
2021/09/02	1	190.00	1	191.50	182.00	0	1,541	0.00%
2021/08/13	3	181.50	3	184.00	176.50	0	2,071	0.00%
2021/08/02	1	189.50	1	186.00	191.50	0	2,466	0.00%
2021/07/26	0	0.00	1	198.00	196.00	-1	2,687	-0.04%
2021/07/23	0	0.00	1	191.50	193.00	-1	2,734	-0.04%
2021/07/21	0	0.00	0.1	204.50	204.00	-0.1	2,815	0.00%
2021/07/14	1.1	215.57	1	215.50	218.50	0.1	3,615	0.00%
2021/07/13	2	220.00	0	0.00	220.00	2	3,602	0.06%
2021/07/07	1	190.50	2	190.50	197.00	-1	3,489	-0.03%
2021/07/06	1	187.50	0	0.00	188.00	1	3,442	0.03%
2021/07/02	0	0.00	3	183.67	184.00	-3	3,528	-0.09%
2021/07/01	3	184.33	2	185.50	180.00	1	3,551	0.03%
2021/06/29	0	0.00	1.5	185.17	186.50	-1.5	3,532	-0.04%
2021/06/28	0	0.00	1	183.00	184.00	-1	3,499	-0.03%
2021/06/25	1	182.50	0	0.00	184.00	1	3,498	0.03%
2021/06/24	1	176.50	3	181.17	182.00	-2	3,473	-0.06%
2021/06/23	3	176.83	3	178.67	178.50	0	3,440	0.00%
2021/06/21	0	0.00	1	179.00	175.50	-1	3,354	-0.03%
2021/06/18	3	183.00	1	186.50	179.00	2	3,336	0.06%
2021/06/17	4	184.63	3	185.67	183.00	1	3,280	0.03%
2021/06/09	2	181.00	2	184.50	176.50	0	3,179	0.00%
2021/06/08	52	182.91	56	179.61	178.00	-4	3,109	-0.13%
2021/06/03	10	176.50	15	177.00	176.00	-5	2,953	-0.17%
2021/06/02	1	167.50	1	168.50	167.50	0	2,938	0.00%
2021/05/31	10	166.50	0	0.00	168.50	10	2,877	0.35%
2021/05/26	9	168.78	8	170.69	166.00	1	2,842	0.04%
2021/05/25	0	0.00	0.2	171.50	171.50	-0.2	2,754	-0.01%
2021/05/24	1	154.50	0	0.00	156.00	1	2,702	0.04%
2021/05/21	1	153.50	2	159.00	157.00	-1	2,709	-0.04%
2021/05/20	3	155.17	4	158.50	157.00	-1	2,717	-0.04%
2021/05/19	5	156.40	23	163.70	158.50	-18	2,759	-0.65%
2021/05/18	27	154.48	7	157.43	158.50	20	2,787	0.72%
2021/05/17	4	148.88	7	149.14	147.00	-3	2,746	-0.11%
2021/05/14	5.1	147.12	16	149.47	149.00	-10.9	2,659	-0.41%
2021/05/13	15	147.00	6	147.33	144.00	9	2,632	0.34%
2021/05/12	17	146.44	17	146.91	146.00	0	2,579	0.00%
2021/05/11	4	148.88	7	146.57	145.50	-3	2,518	-0.12%
2021/05/10	3	161.33	1	157.00	155.50	2	2,476	0.08%
2021/05/06	1	167.00	1	169.00	167.00	0	2,407	0.00%
2021/05/05	1	181.01	1	183.50	171.00	0	2,408	0.00%
2021/05/04	3	178.50	5	180.50	179.50	-2	2,392	-0.08%
2021/05/03	1.1	191.09	1	193.50	183.00	0.1	2,337	0.00%
2021/04/29	1	189.00	1	192.50	192.00	0	2,314	0.00%
2021/04/28	8	194.94	2	190.50	185.00	6	2,271	0.26%
2021/04/26	6	197.08	6	198.83	195.00	0	2,150	0.00%
2021/04/23	73	196.40	154	193.74	196.50	-81	2,025	-4.00%	大賣/
2021/04/22	93	179.11	13	176.58	179.00	80	1,821	4.39%
2021/04/21	20	172.00	21	173.67	171.50	-1	1,660	-0.06%
2021/04/20	2	155.50	0	0.00	168.00	2	1,426	0.14%
2021/04/19	0	0.00	3	149.83	153.00	-3	1,356	-0.22%
2021/04/16	2	145.75	1	148.00	147.00	1	1,342	0.07%
2021/04/15	0	0.00	5	144.60	145.00	-5	1,366	-0.37%
2021/04/14	1	140.50	0	0.00	141.00	1	1,393	0.07%
2021/04/13	3	146.17	5	148.80	143.50	-2	1,401	-0.14%
2021/04/12	4	146.63	1	149.50	145.50	3	1,405	0.21%
2021/04/09	4	151.63	3	153.50	151.00	1	1,408	0.07%
2021/04/08	7	153.36	4	154.88	152.00	3	1,408	0.21%
2021/04/07	10	149.40	11	151.82	152.00	-1	1,340	-0.07%
2021/04/06	0	0.00	1	140.50	138.50	-1	1,353	-0.07%
2021/04/01	2	137.00	0	0.00	137.00	2	1,351	0.15%
2021/03/31	1	136.00	3	135.50	135.50	-2	1,356	-0.15%
2021/03/29	2	136.00	0	0.00	135.00	2	1,348	0.15%
2021/03/26	0	0.00	1	137.00	137.00	-1	1,363	-0.07%
2021/03/25	1	134.50	3	136.17	136.00	-2	1,375	-0.15%
2021/03/23	4	136.50	0	0.00	136.50	4	1,395	0.29%
2021/03/22	0	0.00	2	136.75	138.00	-2	1,414	-0.14%
2021/03/19	2	135.50	0	0.00	135.00	2	1,425	0.14%
2021/03/18	1	137.00	2	138.25	137.00	-1	1,427	-0.07%
2021/03/17	1	135.50	0	0.00	135.00	1	1,465	0.07%
2021/03/16	0	0.00	2	135.75	136.50	-2	1,513	-0.13%
2021/03/15	2	135.25	0	0.00	134.00	2	1,653	0.12%
2021/03/12	0	0.00	3	137.83	136.50	-3	1,662	-0.18%
2021/03/11	3	137.33	0	0.00	138.00	3	1,688	0.18%
2021/03/10	0	0.00	5	138.50	137.00	-5	1,734	-0.29%
2021/03/09	5	138.90	0	0.00	136.50	5	1,824	0.27%
2021/03/08	0	0.00	1.5	143.00	143.50	-1.5	1,869	-0.08%
2021/03/05	0	0.00	6	138.83	141.00	-6	1,941	-0.31%
2021/03/04	2	136.25	0	0.00	135.50	2	2,132	0.09%
2021/03/03	5	147.10	2	152.00	142.50	3	2,137	0.14%
2021/03/02	0	0.00	1	152.50	149.00	-1	2,159	-0.05%
2021/02/26	1	148.50	0	0.00	150.00	1	2,217	0.05%
2021/02/25	1	149.50	0	0.00	152.00	1	2,401	0.04%
2021/02/24	2	152.25	1	154.00	149.00	1	2,635	0.04%
2021/02/23	1	151.50	2	151.50	151.00	-1	2,646	-0.04%
2021/02/22	2	149.75	0	0.00	151.00	2	2,631	0.08%
2021/02/19	2	151.25	3	152.33	150.00	-1	2,612	-0.04%
2021/02/18	1	147.00	4	145.88	148.50	-3	2,576	-0.12%
2021/02/17	0	0.00	5	131.20	139.50	-5	2,498	-0.20%
2021/02/05	0	0.00	1	130.00	127.00	-1	2,481	-0.04%
2021/02/03	1	129.00	0	0.00	131.00	1	2,515	0.04%
2021/02/02	2	130.50	5	130.00	130.50	-3	2,543	-0.12%
2021/02/01	1	125.50	0	0.00	126.50	1	2,556	0.04%
2021/01/29	2	130.75	0	0.00	128.00	2	2,570	0.08%
2021/01/28	2	132.75	2	132.75	132.50	0	2,580	0.00%
2021/01/27	3	139.83	2	145.00	137.50	1	2,634	0.04%
2021/01/26	2	144.00	101	144.61	143.50	-99	2,620	-3.78%	大賣/
2021/01/25	103	148.89	2	148.25	149.00	101	2,616	3.86%	大買/鉅額交易
2021/01/22	7	147.14	5	145.60	147.00	2	2,600	0.08%
2021/01/21	4	143.25	1	146.00	142.50	3	2,570	0.12%
2021/01/18	0	0.00	1	143.00	145.00	-1	2,573	-0.04%
2021/01/15	1	143.50	1	141.00	141.00	0	2,588	0.00%
2021/01/14	0	0.00	1	146.50	145.50	-1	2,660	-0.04%
2021/01/13	5	145.80	5	146.10	146.00	0	2,678	0.00%
2021/01/12	0	0.00	1	144.50	140.00	-1	2,750	-0.04%
2021/01/11	2	144.50	1	145.00	145.00	1	2,812	0.04%
2021/01/08	1	143.50	1	142.50	143.50	0	3,039	0.00%
2021/01/07	1	140.50	1	138.00	140.50	0	3,092	0.00%
2021/01/06	0	0.00	1	138.00	136.50	-1	3,063	-0.03%
2021/01/05	1	140.00	0	0.00	140.00	1	3,045	0.03%
2021/01/04	2	138.50	5	138.10	138.50	-3	3,031	-0.10%
2020/12/29	1	135.50	1	137.00	135.50	0	2,984	0.00%
2020/12/23	1	134.00	0	0.00	134.00	1	2,941	0.03%
2020/12/18	1	140.00	1	137.50	136.00	0	2,928	0.00%
2020/12/15	1	135.00	1	136.50	136.50	0	3,054	0.00%
2020/12/14	2	136.50	4	136.00	136.50	-2	3,078	-0.06%
2020/12/09	6	149.67	7	151.93	146.00	-1	2,969	-0.03%
2020/12/08	2	145.50	2	144.50	145.00	0	2,820	0.00%
2020/12/04	2	146.50	2	145.75	146.50	0	2,777	0.00%
2020/12/02	1	146.00	1	145.00	145.00	0	2,634	0.00%
2020/12/01	4	143.38	2	143.00	143.50	2	2,568	0.08%
2020/11/30	0	0.00	1	147.00	146.00	-1	2,478	-0.04%
2020/11/26	2	136.25	1	135.00	135.00	1	2,264	0.04%
2020/11/25	2	136.00	0	0.00	132.00	2	2,212	0.09%
2020/11/24	2	134.25	3	135.33	137.00	-1	2,159	-0.05%
2020/11/23	26	131.58	36	130.74	136.00	-10	1,968	-0.51%
2020/11/20	0	0.00	6	123.00	124.00	-6	1,728	-0.35%
2020/11/19	0	0.00	1	118.00	118.00	-1	1,700	-0.06%
2020/11/18	1	116.00	0	0.00	117.50	1	1,717	0.06%
2020/11/17	1	117.00	0	0.00	116.00	1	1,721	0.06%
2020/11/16	0	0.00	10	116.85	117.50	-10	1,731	-0.58%
2020/11/13	2	114.50	0	0.00	114.50	2	1,722	0.12%
2020/11/12	1	118.00	0	0.00	116.50	1	1,710	0.06%
2020/11/11	1	118.50	0	0.00	119.50	1	1,699	0.06%
2020/11/10	7	121.43	0	0.00	118.00	7	1,690	0.41%
2020/11/06	1	120.50	0	0.00	121.00	1	1,672	0.06%
2020/11/04	12	124.25	3	119.83	122.00	9	1,637	0.55%
2020/11/03	0	0.00	2	112.25	114.50	-2	1,576	-0.13%
2020/11/02	2	110.75	25	113.20	110.00	-23	1,561	-1.47%
2020/10/30	25	113.00	0	0.00	113.00	25	1,562	1.60%
2020/10/29	1	116.00	0	0.00	114.50	1	1,564	0.06%
2020/10/28	1	117.50	0	0.00	117.00	1	1,565	0.06%
2020/10/27	2	118.00	1	119.50	120.50	1	1,557	0.06%
2020/10/23	1	123.00	1	121.50	121.50	0	1,529	0.00%
2020/10/22	5	124.00	6	125.08	123.00	-1	1,540	-0.06%
2020/10/21	2	122.00	1	122.50	123.00	1	1,461	0.07%
2020/10/20	2	123.50	2	124.00	122.00	0	1,445	0.00%
2020/10/19	9	119.83	58	120.35	120.00	-49	1,351	-3.62%
2020/10/16	62	121.94	13	120.85	122.50	49	1,284	3.82%
2020/10/15	2	111.75	6	112.58	112.00	-4	1,056	-0.38%
2020/10/13	0	0.00	4	104.25	104.50	-4	1,000	-0.40%
2020/10/12	1	105.50	0	0.00	104.50	1	1,006	0.10%
2020/10/08	0	0.00	1	109.50	107.50	-1	1,018	-0.10%
2020/10/06	1	107.50	40	108.10	108.00	-39	1,060	-3.68%
2020/10/05	47	109.47	5	109.70	108.00	42	1,079	3.89%
2020/09/30	0	0.00	1	104.50	105.00	-1	1,075	-0.09%
2020/09/29	3	105.67	0	0.00	104.00	3	1,105	0.27%
2020/09/21	2	112.50	3	111.83	108.50	-1	1,290	-0.08%
2020/09/18	9	113.94	35	118.93	112.00	-26	1,353	-1.92%
2020/09/17	31	115.98	1	117.50	117.50	30	1,293	2.32%
2020/09/16	1	107.00	0	0.00	107.00	1	1,346	0.07%
2020/09/15	1	106.00	0	0.00	106.00	1	1,424	0.07%
2020/09/03	0	0.00	1	104.00	103.50	-1	1,674	-0.06%
2020/09/02	1	102.50	0	0.00	103.50	1	1,692	0.06%
2020/08/31	0	0.00	1	104.00	103.00	-1	1,717	-0.06%
2020/08/28	1	103.00	1	103.50	104.00	0	1,722	0.00%
2020/08/27	1	105.50	1	107.50	105.00	0	1,718	0.00%
2020/08/26	1	106.00	0	0.00	107.50	1	1,726	0.06%
2020/08/25	0	0.00	2	106.50	106.00	-2	1,731	-0.12%
2020/08/24	3	106.50	4	108.00	107.50	-1	1,727	-0.06%
2020/08/21	1	106.50	0	0.00	107.50	1	1,714	0.06%
2020/08/20	1	110.00	39	104.03	106.00	-38	1,726	-2.20%
2020/08/19	1	116.00	1	119.50	115.00	0	1,730	0.00%
2020/08/18	2	119.00	1	121.50	119.00	1	1,733	0.06%
2020/08/17	0	0.00	3	119.50	120.00	-3	1,739	-0.17%
2020/08/14	1	117.50	0	0.00	118.50	1	1,746	0.06%
2020/08/13	7	122.86	1	120.00	120.00	6	1,745	0.34%
2020/08/12	1	124.00	1	125.00	124.50	0	1,736	0.00%
2020/08/11	2	127.25	1	126.50	126.00	1	1,744	0.06%
2020/08/10	0	0.00	3	126.83	126.50	-3	1,758	-0.17%
2020/08/07	3	127.33	0	0.00	126.00	3	1,771	0.17%
2020/08/06	0	0.00	1	129.00	128.50	-1	1,785	-0.06%
2020/08/05	2	127.75	7	129.21	127.00	-5	1,806	-0.28%
2020/08/04	2	125.50	0	0.00	126.00	2	1,829	0.11%
2020/08/03	1	128.00	0	0.00	126.50	1	1,879	0.05%
2020/07/31	0	0.00	1	129.50	130.00	-1	1,940	-0.05%
2020/07/29	3	128.33	0	0.00	128.00	3	2,140	0.14%
2020/07/28	2	130.25	4	133.00	128.50	-2	2,255	-0.09%
2020/07/27	3	128.67	1	132.50	127.50	2	2,324	0.09%
2020/07/24	5	132.30	1	136.00	130.50	4	2,328	0.17%
2020/07/23	0	0.00	2	134.75	135.50	-2	2,340	-0.09%
2020/07/22	2	133.75	0	0.00	133.50	2	2,340	0.09%
2020/07/20	5	126.00	5	127.50	129.00	0	2,353	0.00%
2020/07/17	0	0.00	6	130.92	128.50	-6	2,375	-0.25%
2020/07/15	0	0.00	36	134.38	134.00	-36	2,561	-1.41%
2020/07/14	0	0.00	78	134.21	133.50	-78	2,566	-3.04%
2020/07/13	33	135.92	0	0.00	135.50	33	2,554	1.29%
2020/07/10	0	0.00	5	134.30	134.00	-5	2,552	-0.20%
2020/07/09	23	133.91	40	134.50	135.00	-17	2,537	-0.67%
2020/07/08	70	134.84	2	134.50	134.50	68	2,519	2.70%
2020/07/07	68	135.88	2	138.00	136.00	66	2,494	2.65%
2020/07/06	1	136.00	7	134.93	136.00	-6	2,475	-0.24%
2020/07/03	1	133.00	1	136.00	133.00	0	2,472	0.00%
2020/07/01	4	134.88	0	0.00	135.50	4	2,453	0.16%
2020/06/30	3	135.67	10	135.35	137.00	-7	2,435	-0.29%
2020/06/29	0	0.00	2	131.25	131.00	-2	2,364	-0.08%
2020/06/24	1	130.00	0	0.00	129.00	1	2,307	0.04%
2020/06/23	7	130.07	7	129.50	130.50	0	2,263	0.00%
2020/06/22	3	131.83	4	132.00	130.00	-1	2,204	-0.05%
2020/06/19	14	135.14	7	137.64	132.00	7	2,191	0.32%
2020/06/18	11	132.86	7	134.43	135.00	4	2,127	0.19%
2020/06/17	1	137.50	0	0.00	137.00	1	2,101	0.05%
2020/06/16	1	140.50	0	0.00	140.50	1	2,115	0.05%
2020/06/15	2	144.50	0	0.00	140.50	2	2,199	0.09%
2020/06/10	0	0.00	1	149.50	146.50	-1	2,378	-0.04%
2020/06/08	2	149.25	1	150.50	152.00	1	2,564	0.04%
2020/06/04	1	152.50	1	153.00	152.00	0	2,662	0.00%
2020/06/02	10	155.75	10	157.45	154.00	0	2,716	0.00%
2020/06/01	1	156.00	0	0.00	155.00	1	2,772	0.04%
2020/05/29	1	149.00	1	149.50	158.00	0	2,791	0.00%
2020/05/28	0	0.00	1	152.50	150.50	-1	2,819	-0.04%
2020/05/27	5	152.50	0	0.00	151.00	5	2,862	0.17%
2020/05/26	4	155.50	3	155.33	157.00	1	2,889	0.03%
2020/05/25	3	148.50	2	150.75	148.50	1	2,932	0.03%
2020/05/22	0	0.00	1	154.50	151.00	-1	2,987	-0.03%
2020/05/21	1	153.50	0	0.00	153.00	1	3,025	0.03%
2020/05/18	2	150.75	2	151.25	151.50	0	3,354	0.00%
2020/05/13	0	0.00	1	160.00	160.00	-1	3,585	-0.03%
2020/05/12	1	153.50	1	155.50	155.50	0	3,566	0.00%
2020/05/11	2	161.00	0	0.00	155.50	2	3,545	0.06%
2020/05/08	9	163.39	9	164.39	161.50	0	3,509	0.00%
2020/05/07	5	162.30	5.5	161.91	161.50	-0.5	3,461	-0.01%
2020/05/06	9	161.00	9	160.50	158.00	0	3,397	0.00%
2020/05/05	3	157.17	3	158.17	154.00	0	3,306	0.00%
2020/05/04	9	154.17	26	154.54	154.00	-17	3,212	-0.53%
2020/04/30	16	145.72	10	147.25	148.50	6	3,093	0.19%
2020/04/28	5	140.00	0	0.00	137.50	5	2,987	0.17%
2020/04/24	4	136.38	4	137.50	136.00	0	2,972	0.00%
2020/04/23	2	139.50	3	141.33	139.00	-1	2,955	-0.03%
2020/04/22	8	136.69	9	136.28	139.00	-1	2,934	-0.03%
2020/04/21	15	143.30	7	141.07	134.50	8	2,926	0.27%
2020/04/20	13	142.04	14	143.00	144.50	-1	2,812	-0.04%
2020/04/17	6	135.00	7	133.43	131.50	-1	2,738	-0.04%
2020/04/16	2	131.25	10	131.60	131.00	-8	2,719	-0.29%
2020/04/15	10	133.15	1	132.50	134.00	9	2,709	0.33%
2020/04/14	1	130.00	1	131.50	132.50	0	2,689	0.00%
2020/04/13	1	129.50	0	0.00	128.50	1	2,687	0.04%
2020/04/10	4	131.25	3	131.50	132.00	1	2,685	0.04%
2020/04/09	0	0.00	2	136.25	131.00	-2	2,690	-0.07%
2020/04/08	0	0.00	6	135.33	136.00	-6	2,680	-0.22%
2020/04/07	1	132.50	3	131.50	132.50	-2	2,656	-0.08%
2020/04/01	5	126.90	2	129.25	125.50	3	2,636	0.11%
2020/03/31	6	129.58	7	129.64	129.50	-1	2,628	-0.04%
2020/03/30	11	124.86	10	123.40	129.00	1	2,644	0.04%
2020/03/27	12	131.38	6	131.75	127.00	6	2,627	0.23%
2020/03/26	26	129.13	25	129.14	131.50	1	2,599	0.04%
2020/03/25	18	136.33	18.5	136.22	132.00	-0.5	2,572	-0.02%
2020/03/24	9	135.72	9	140.11	135.00	0	2,507	0.00%
2020/03/23	8	134.44	8	135.63	135.00	0	2,486	0.00%
2020/03/20	6	135.50	6	137.00	138.00	0	2,463	0.00%
2020/03/19	24	129.85	25	131.56	126.00	-1	2,428	-0.04%
2020/03/18	33	144.94	33	145.79	133.50	0	2,322	0.00%
2020/03/17	27	142.19	26	142.15	143.00	1	2,229	0.04%
2020/03/16	13	139.62	13	140.04	134.00	0	2,134	0.00%
2020/03/13	40	137.66	40	138.43	139.00	0	2,085	0.00%
2020/03/12	11	142.55	12.5	141.20	146.00	-1.5	1,968	-0.08%
2020/03/11	2	141.75	5	143.60	141.00	-3	1,856	-0.16%
2020/03/10	8	146.50	9	147.83	150.50	-1	1,808	-0.06%
2020/03/09	2	142.00	1	139.50	140.00	1	1,733	0.06%
2020/03/06	4	142.88	4	142.13	142.00	0	1,687	0.00%
2020/03/05	1	143.00	2	145.50	146.00	-1	1,665	-0.06%
2020/03/04	3	140.67	3	140.83	142.00	0	1,597	0.00%
2020/03/03	1	140.00	1	142.50	138.00	0	1,566	0.00%
2020/02/27	5	139.90	2	140.75	140.00	3	1,479	0.20%
2020/02/26	9	141.89	9	142.94	139.50	0	1,431	0.00%
2020/02/25	3	140.17	2	139.50	140.50	1	1,353	0.07%
2020/02/24	5	144.10	4	144.38	143.50	1	1,294	0.08%
2020/02/20	1	146.50	1	147.00	148.00	0	1,205	0.00%
2020/02/19	1	134.00	3	134.33	144.00	-2	1,088	-0.18%
2020/02/18	8	131.94	9	131.89	131.00	-1	885	-0.11%
2020/02/17	4	124.00	1	127.50	130.50	3	748	0.40%
2020/01/13	0	0.00	2	111.00	112.50	-2	717	-0.28%
2020/01/10	2	111.75	0	0.00	112.00	2	814	0.25%
2020/01/07	0	0.00	2	113.50	113.00	-2	863	-0.23%
2020/01/06	2	114.50	0	0.00	113.00	2	916	0.22%
2020/01/03	2	116.75	2	117.00	116.50	0	924	0.00%
2019/12/25	0	0.00	3	119.50	119.00	-3	922	-0.33%
2019/12/24	3	118.00	1	117.00	116.50	2	897	0.22%
2019/12/23	0	0.00	1	115.50	117.50	-1	889	-0.11%
2019/12/20	0	0.00	2	113.75	115.00	-2	882	-0.23%
2019/12/19	2	113.00	0	0.00	113.00	2	881	0.23%
2019/12/18	0	0.00	21	117.00	115.00	-21	875	-2.40%
2019/12/17	20	114.50	0	0.00	115.00	20	854	2.34%
2019/12/12	0	0.00	1	113.00	113.00	-1	850	-0.12%
2019/12/11	0	0.00	6	110.50	110.50	-6	846	-0.71%
2019/12/10	1	111.50	0	0.00	111.50	1	848	0.12%
2019/12/09	0	0.00	1	113.00	112.50	-1	850	-0.12%
2019/12/06	1	113.50	0	0.00	112.50	1	848	0.12%
2019/12/05	3	114.00	0	0.00	114.50	3	845	0.36%
2019/11/29	0	0.00	1	108.50	108.00	-1	841	-0.12%
2019/11/20	1	110.00	0	0.00	110.00	1	847	0.12%
2019/11/18	0	0.00	1	113.00	112.00	-1	844	-0.12%
2019/11/14	1	111.50	0	0.00	111.50	1	855	0.12%
2019/11/13	0	0.00	2	114.25	113.00	-2	858	-0.23%
2019/11/12	1	113.00	0	0.00	113.50	1	861	0.12%
2019/11/11	0	0.00	2	113.75	114.50	-2	873	-0.23%
2019/11/08	2	115.50	0	0.00	113.50	2	870	0.23%
2019/11/07	0	0.00	4	119.25	117.00	-4	868	-0.46%
2019/11/06	1	119.50	121	120.12	120.50	-120	874	-13.72%	大賣/鉅額交易
2019/11/05	130	120.94	1	119.50	122.00	129	892	14.46%	大買/鉅額交易
2019/11/04	0	0.00	1	118.00	116.00	-1	865	-0.12%
2019/11/01	0	0.00	3	118.67	118.00	-3	862	-0.35%
2019/10/31	4	117.88	3	119.00	116.50	1	861	0.12%
2019/10/29	0	0.00	2	121.00	121.50	-2	850	-0.24%
2019/10/28	6	122.08	0	0.00	122.00	6	848	0.71%
2019/10/25	0	0.00	2	123.50	121.00	-2	845	-0.24%
2019/10/24	0	0.00	2	119.25	120.00	-2	812	-0.25%
2019/10/23	2	117.50	9	118.56	118.00	-7	825	-0.85%
2019/10/22	1	120.50	0	0.00	118.00	1	838	0.12%
2019/10/21	5	121.20	1	118.50	121.00	4	822	0.49%
2019/10/18	1	119.00	3	117.50	119.00	-2	789	-0.25%
2019/10/16	2	113.00	0	0.00	114.00	2	682	0.29%
2019/10/15	0	0.00	3	112.50	113.00	-3	667	-0.45%
2019/10/14	5	112.50	2	112.00	111.00	3	656	0.46%
2019/10/07	0	0.00	1	105.00	106.00	-1	621	-0.16%
2019/10/03	1	103.00	1	104.50	104.50	0	659	0.00%
2019/10/02	0	0.00	2	103.75	104.00	-2	663	-0.30%
2019/10/01	2	101.00	2	102.50	102.50	0	664	0.00%
2019/09/24	2	104.00	0	0.00	104.50	2	717	0.28%
2019/09/19	0	0.00	4	103.88	104.00	-4	769	-0.52%
2019/09/17	0	0.00	3	102.67	103.00	-3	886	-0.34%
2019/09/16	0	0.00	1	102.50	102.00	-1	965	-0.10%
2019/09/10	3	102.50	1	102.50	102.50	2	1,078	0.19%
2019/09/06	2	104.50	0	0.00	104.00	2	1,102	0.18%
2019/09/05	3	106.00	0	0.00	106.00	3	1,102	0.27%
2019/09/03	1	105.00	0	0.00	105.50	1	1,113	0.09%
2019/09/02	0	0.00	1	103.00	103.00	-1	1,110	-0.09%
2019/08/30	1	102.50	5	104.00	102.50	-4	1,117	-0.36%
2019/08/29	0	0.00	2	102.50	101.50	-2	1,118	-0.18%
2019/08/28	1	101.50	0	0.00	102.00	1	1,129	0.09%
2019/08/27	3	102.17	0	0.00	101.00	3	1,132	0.26%
2019/08/26	0	0.00	2	102.50	101.50	-2	1,144	-0.17%
2019/08/23	1	103.50	0	0.00	105.00	1	1,151	0.09%
2019/08/22	2	104.25	0	0.00	104.50	2	1,184	0.17%
2019/08/21	2	105.00	0	0.00	105.00	2	1,203	0.17%
2019/08/19	0	0.00	2	106.75	105.00	-2	1,207	-0.17%
2019/08/16	0	0.00	2	104.75	105.00	-2	1,204	-0.17%
2019/08/15	4	103.25	0	0.00	103.00	4	1,206	0.33%
2019/08/14	0	0.00	9	104.28	106.00	-9	1,210	-0.74%
2019/08/12	0	0.00	2	101.00	101.00	-2	1,205	-0.17%
2019/08/08	1	100.50	4	102.50	101.50	-3	1,204	-0.25%
2019/08/07	13	101.92	8	101.44	102.00	5	1,199	0.42%
2019/08/06	0	0.00	1	106.00	106.50	-1	1,175	-0.09%
2019/08/05	0	0.00	4	109.25	108.00	-4	1,180	-0.34%
2019/08/02	1	108.00	2	109.00	108.50	-1	1,187	-0.08%
2019/08/01	2	109.50	0	0.00	111.00	2	1,194	0.17%
2019/07/30	6	110.67	0	0.00	110.50	6	1,215	0.49%
2019/07/29	3	113.33	0	0.00	113.50	3	1,212	0.25%
2019/07/26	2	115.25	1	115.00	115.00	1	1,211	0.08%
2019/07/25	3	114.50	0	0.00	116.00	3	1,209	0.25%
2019/07/24	0	0.00	12.5	111.96	113.50	-12.5	1,199	-1.04%
2019/07/23	4	109.00	3	110.67	109.00	1	1,186	0.08%
2019/07/22	0	0.00	4	109.25	109.00	-4	1,191	-0.34%
2019/07/19	5	108.50	3	109.00	108.00	2	1,206	0.17%
2019/07/18	1	107.00	0	0.00	107.00	1	1,251	0.08%
2019/07/17	9	110.61	0	0.00	109.50	9	1,266	0.71%
2019/07/16	1	111.00	1	112.50	112.00	0	1,282	0.00%
2019/07/15	0	0.00	9	109.67	110.50	-9	1,279	-0.70%
2019/07/12	3	108.83	0	0.00	107.50	3	1,325	0.23%
2019/07/11	0	0.00	6	111.92	110.50	-6	1,320	-0.45%
2019/07/10	1	111.50	1	112.50	111.00	0	1,322	0.00%
2019/07/09	2	120.00	0	0.00	120.50	2	1,305	0.15%
2019/07/08	1	123.00	1	121.50	122.00	0	1,297	0.00%
2019/07/03	5	122.10	2	120.75	121.50	3	1,368	0.22%
2019/07/02	3	124.17	1	124.00	124.00	2	1,358	0.15%
2019/07/01	2	123.75	10	123.90	124.00	-8	1,351	-0.59%
2019/06/28	3	121.83	2	122.50	121.50	1	1,349	0.07%
2019/06/27	7	122.71	2	122.75	121.50	5	1,375	0.36%
2019/06/26	5	123.20	8	124.00	123.50	-3	1,365	-0.22%
2019/06/25	18	122.89	5	123.70	126.00	13	1,345	0.97%
2019/06/24	4	122.00	22	123.64	126.00	-18	1,281	-1.40%
2019/06/21	12	120.96	4	122.75	125.00	8	1,231	0.65%
2019/06/20	3	118.33	3	119.83	120.50	0	1,171	0.00%
2019/06/19	1	113.00	4	113.00	115.50	-3	1,136	-0.26%
2019/06/18	1	107.50	1	109.50	108.00	0	1,113	0.00%
2019/06/17	3	108.00	4	107.75	108.50	-1	1,184	-0.08%
2019/06/14	2	105.25	6	105.75	105.50	-4	1,183	-0.34%
2019/06/13	2	103.75	0	0.00	105.00	2	1,191	0.17%
2019/06/12	2	104.50	0	0.00	105.00	2	1,199	0.17%
2019/06/11	0	0.00	7	103.86	104.50	-7	1,207	-0.58%
2019/06/10	0	0.00	4	101.63	102.00	-4	1,206	-0.33%
2019/06/06	2	101.00	0	0.00	99.90	2	1,219	0.16%
2019/06/05	1	103.50	9	104.39	102.00	-8	1,226	-0.65%
2019/06/03	2	101.75	0	0.00	101.50	2	1,262	0.16%
2019/05/31	0	0.00	4	102.13	103.00	-4	1,291	-0.31%
2019/05/30	0	0.00	3	99.50	99.70	-3	1,312	-0.23%
2019/05/29	15	98.50	11	99.82	98.30	4	1,313	0.30%
2019/05/28	3	102.50	1	103.50	102.00	2	1,307	0.15%
2019/05/24	10	102.70	7	103.57	102.00	3	1,394	0.22%
2019/05/23	2	101.00	0	0.00	101.00	2	1,446	0.14%
2019/05/22	2	104.50	1	105.00	104.00	1	1,457	0.07%
2019/05/21	0	0.00	5	104.40	104.50	-5	1,480	-0.34%
2019/05/17	0	0.00	1	105.50	103.00	-1	1,505	-0.07%
2019/05/16	2	103.75	0	0.00	103.50	2	1,514	0.13%
2019/05/14	12	101.13	3	105.00	106.00	9	1,619	0.56%
2019/05/13	2	106.00	9	105.50	105.50	-7	1,656	-0.42%
2019/05/10	6	109.00	0	0.00	109.00	6	1,666	0.36%
2019/05/09	1	111.50	0	0.00	110.00	1	1,670	0.06%
2019/05/08	1	111.50	0	0.00	113.50	1	1,682	0.06%
2019/05/07	0	0.00	6	114.75	113.50	-6	1,715	-0.35%
2019/05/06	6	116.00	0	0.00	115.50	6	1,774	0.34%
2019/05/03	0	0.00	5	118.70	119.00	-5	1,782	-0.28%
2019/05/02	3	117.17	0	0.00	117.00	3	1,787	0.17%
2019/04/30	2	117.00	5	117.50	117.50	-3	1,806	-0.17%
2019/04/29	6	120.50	0	0.00	118.50	6	1,845	0.33%
2019/04/26	6	121.92	3	123.17	123.00	3	1,860	0.16%
2019/04/25	5	122.70	13	122.42	123.50	-8	1,862	-0.43%
2019/04/24	9	123.06	21	125.31	121.50	-12	1,866	-0.64%
2019/04/23	4	121.50	3	123.17	123.50	1	1,834	0.05%
2019/04/22	1	122.00	5	122.10	122.00	-4	1,841	-0.22%
2019/04/19	11	120.05	3	120.00	120.00	8	1,834	0.44%
2019/04/18	24	123.23	21	121.60	118.50	3	1,859	0.16%
2019/04/17	10	122.75	5	123.50	122.50	5	1,828	0.27%
2019/04/16	5	120.50	2	122.25	122.50	3	1,821	0.16%
2019/04/12	0	0.00	5	118.00	119.50	-5	1,838	-0.27%
2019/04/11	4	120.38	0	0.00	119.00	4	1,837	0.22%
2019/04/10	5	121.30	3	122.83	123.50	2	1,823	0.11%
2019/04/09	6	122.42	5	123.40	122.50	1	1,827	0.05%
2019/04/08	1	119.50	0	0.00	119.00	1	1,809	0.06%
2019/04/03	4	119.13	5	118.40	118.50	-1	1,818	-0.05%
2019/04/02	2	118.75	4	119.00	119.00	-2	1,844	-0.11%
2019/04/01	5	117.60	3	118.83	117.00	2	1,881	0.11%
2019/03/29	1	116.50	4	116.25	117.00	-3	1,849	-0.16%
2019/03/28	4	115.63	2	116.00	115.50	2	1,891	0.11%
2019/03/27	0	0.00	1	116.00	115.50	-1	1,948	-0.05%
2019/03/26	2	115.75	4	116.38	115.00	-2	1,978	-0.10%
2019/03/25	5	113.70	3	115.00	115.50	2	1,994	0.10%
2019/03/22	1	118.00	4	117.38	116.50	-3	1,992	-0.15%
2019/03/21	6	117.33	3	117.17	116.50	3	2,003	0.15%
2019/03/20	5	116.20	4	117.50	118.00	1	2,013	0.05%
2019/03/19	0	0.00	3	112.67	111.50	-3	1,995	-0.15%
2019/03/18	2	110.75	0	0.00	110.50	2	2,006	0.10%
2019/03/15	1	111.50	2	113.50	112.00	-1	2,045	-0.05%
2019/03/14	1	111.00	1	112.50	110.00	0	2,082	0.00%
2019/03/13	1	111.50	0	0.00	111.50	1	2,132	0.05%
2019/03/12	3	111.67	2	114.25	111.50	1	2,168	0.05%
2019/03/11	0	0.00	5	112.70	112.00	-5	2,194	-0.23%
2019/03/08	0	0.00	2	111.00	110.50	-2	2,274	-0.09%
2019/03/06	4	114.00	1	116.50	113.00	3	2,430	0.12%
2019/03/05	2	116.25	0	0.00	116.00	2	2,512	0.08%
2019/03/04	0	0.00	16	119.06	119.00	-16	2,535	-0.63%
2019/02/27	1	119.50	0	0.00	119.50	1	2,544	0.04%
2019/02/26	5	122.70	19	124.61	121.50	-14	2,540	-0.55%
2019/02/25	9	122.39	0	0.00	122.00	9	2,547	0.35%
2019/02/22	29	128.28	9	128.44	127.00	20	2,592	0.77%
2019/02/21	11	125.36	2	126.50	126.00	9	2,580	0.35%
2019/02/20	4	126.00	6	128.67	125.00	-2	2,604	-0.08%
2019/02/19	2	123.50	0	0.00	126.00	2	2,637	0.08%
2019/02/18	6	126.83	20	127.48	125.50	-14	2,640	-0.53%
2019/02/15	2	126.50	0	0.00	125.00	2	2,676	0.07%
2019/02/14	9	128.33	1	128.00	128.00	8	2,701	0.30%
2019/02/13	18	129.83	19	129.55	132.00	-1	2,692	-0.04%
2019/02/12	3	124.00	50	124.27	125.00	-47	2,668	-1.76%
2019/02/11	3	120.83	24	122.85	120.50	-21	2,746	-0.76%
2019/01/30	15	122.40	6	122.92	122.00	9	2,828	0.32%
2019/01/29	5	120.50	4	120.63	120.50	1	2,867	0.03%
2019/01/28	14	125.46	1	125.50	123.00	13	2,907	0.45%
2019/01/25	15	123.60	9	122.83	124.00	6	3,007	0.20%
2019/01/24	5	118.40	27	118.96	118.00	-22	3,048	-0.72%
2019/01/23	2	117.00	1	117.00	118.00	1	3,066	0.03%
2019/01/22	19	118.84	15	118.47	117.50	4	3,101	0.13%
2019/01/21	5	119.00	15	116.27	119.50	-10	3,153	-0.32%
2019/01/18	7	112.07	2	112.75	114.50	5	3,148	0.16%
2019/01/17	2	113.75	2	115.50	113.00	0	3,166	0.00%
2019/01/16	13	115.08	1	116.00	114.00	12	3,213	0.37%
2019/01/15	2	114.75	7	114.79	115.50	-5	3,232	-0.15%
2019/01/14	2	112.50	0	0.00	113.00	2	3,243	0.06%
2019/01/11	10	117.65	2	118.50	116.00	8	3,252	0.25%
2019/01/10	27	119.61	5	119.60	117.00	22	3,276	0.67%
2019/01/09	25	118.04	10	118.10	118.00	15	3,283	0.46%
2019/01/08	6	115.00	1	115.00	115.00	5	3,320	0.15%
2019/01/07	11	116.64	4	117.00	115.00	7	3,341	0.21%
2019/01/04	4	109.00	5	112.30	113.00	-1	3,375	-0.03%
2019/01/03	6	114.58	1	113.50	113.00	5	3,405	0.15%
2019/01/02	1	117.00	5	118.60	116.50	-4	3,479	-0.11%
2018/12/28	4	117.00	0	0.00	118.00	4	3,554	0.11%
2018/12/27	7	118.00	22	117.77	117.50	-15	3,591	-0.42%
2018/12/26	11	114.14	7	117.14	112.00	4	3,594	0.11%
2018/12/25	4	110.75	5	113.30	115.00	-1	3,613	-0.03%
2018/12/24	14	118.04	15	119.20	118.00	-1	3,593	-0.03%
2018/12/22	8	122.94	1	123.50	124.00	7	3,569	0.20%
2018/12/21	7	120.50	12	123.71	126.00	-5	3,639	-0.14%
2018/12/20	13	125.04	3	123.00	122.00	10	3,621	0.28%
2018/12/19	7	131.64	5	133.00	130.00	2	3,628	0.06%
2018/12/18	8	133.63	8	135.13	133.00	0	3,598	0.00%
2018/12/17	5	135.80	7	135.50	134.50	-2	3,770	-0.05%
2018/12/14	5	136.20	1	135.50	135.00	4	3,997	0.10%
2018/12/13	14	138.46	6	140.00	139.00	8	4,105	0.19%
2018/12/12	3	136.67	5	140.90	140.50	-2	4,263	-0.05%
2018/12/11	6	134.83	21	134.05	133.50	-15	4,294	-0.35%
2018/12/10	15	133.43	1	129.50	133.00	14	4,302	0.33%
2018/12/07	5	134.80	15	135.80	139.00	-10	4,307	-0.23%
2018/12/06	11	136.14	8	131.50	130.50	3	4,400	0.07%
2018/12/05	10	141.20	5	142.60	139.50	5	4,404	0.11%
2018/12/04	8	146.38	6	148.42	146.50	2	4,487	0.04%
2018/12/03	3	150.33	5	147.40	150.00	-2	4,524	-0.04%
2018/11/30	8	141.56	7	142.79	142.50	1	4,539	0.02%
2018/11/29	12	139.38	12	139.71	140.00	0	4,561	0.00%
2018/11/28	12	130.79	14	130.86	132.00	-2	4,594	-0.04%
2018/11/27	5	125.60	11	126.41	128.00	-6	4,522	-0.13%
2018/11/26	4	123.00	6	123.00	123.00	-2	4,566	-0.04%
2018/11/23	8	121.94	12	123.21	120.50	-4	4,728	-0.08%
2018/11/22	12	122.83	4	125.00	121.50	8	4,911	0.16%
2018/11/21	9	124.78	13	124.62	125.50	-4	4,960	-0.08%
2018/11/20	10	119.25	8	120.00	121.00	2	4,931	0.04%
2018/11/19	5	116.70	4	118.00	119.00	1	4,933	0.02%
2018/11/16	4	116.50	26	118.10	116.00	-22	5,029	-0.44%
2018/11/15	2	115.25	9	114.94	116.50	-7	5,075	-0.14%
2018/11/14	6	115.08	0	0.00	114.50	6	5,099	0.12%
2018/11/13	17	112.59	38	116.22	117.00	-21	5,110	-0.41%
2018/11/12	33	115.15	6	115.50	116.50	27	5,143	0.52%
2018/11/09	4	112.88	6	114.50	115.00	-2	5,172	-0.04%
2018/11/08	82	115.97	75	117.51	114.00	7	5,209	0.13%
2018/11/07	38	112.80	42	113.93	119.50	-4	5,139	-0.08%
2018/11/06	36	110.83	22	109.30	109.50	14	5,093	0.27%
2018/11/05	3	115.17	11	112.32	117.00	-8	5,093	-0.16%
2018/11/02	18	113.25	25	116.06	112.00	-7	5,059	-0.14%
2018/11/01	41	114.13	65	113.72	113.50	-24	4,960	-0.48%
2018/10/31	0	0.00	11	103.36	105.50	-11	4,869	-0.23%
2018/10/30	18	97.37	1	96.40	96.20	17	4,887	0.35%
2018/10/29	35	97.77	14	95.54	97.20	21	4,966	0.42%
2018/10/26	8	93.79	7	93.70	92.10	1	4,932	0.02%
2018/10/25	4	96.35	4	97.98	95.00	0	4,962	0.00%
2018/10/24	6	105.67	7	107.36	105.50	-1	4,985	-0.02%
2018/10/23	6	113.92	0	0.00	109.00	6	4,991	0.12%
2018/10/22	2	114.50	7	116.86	118.00	-5	5,020	-0.10%
2018/10/19	9	113.39	0	0.00	114.50	9	5,166	0.17%
2018/10/18	6	119.50	9	122.89	118.00	-3	5,300	-0.06%
2018/10/17	3	122.33	7	125.14	121.00	-4	5,319	-0.08%
2018/10/16	3	120.17	10	123.45	121.00	-7	5,339	-0.13%
2018/10/15	2	116.25	7	118.14	118.00	-5	5,354	-0.09%
2018/10/12	9	116.22	9.6	116.13	117.00	-0.6	5,480	-0.01%
2018/10/11	8	113.94	1	115.00	112.50	7	5,553	0.13%
2018/10/09	3	121.83	12	122.67	124.50	-9	5,624	-0.16%
2018/10/08	36	119.25	32	119.64	118.00	4	5,600	0.07%
2018/10/05	8.1	134.90	18	130.31	130.00	-9.9	5,592	-0.18%
2018/10/04	2	140.25	5	142.20	143.50	-3	5,610	-0.05%
2018/10/03	3	144.33	8	140.25	139.00	-5	5,632	-0.09%
2018/10/01	2	147.75	40	149.25	151.00	-38	5,681	-0.67%
2018/09/28	51	150.34	12	148.25	150.00	39	5,755	0.68%
2018/09/27	2	155.50	0	0.00	152.00	2	5,850	0.03%
2018/09/26	19	165.63	23	167.02	163.00	-4	5,841	-0.07%
2018/09/25	0	0.00	2	163.00	163.00	-2	5,820	-0.03%
2018/09/12	2	83.80	10	79.17	79.30	-8	5,881	-0.14%
2018/09/11	25	86.41	10	88.59	85.40	15	5,808	0.26%
2018/09/10	8	91.31	32	89.61	89.60	-24	5,642	-0.43%
2018/09/07	90	103.80	233	106.80	99.50	-143	5,558	-2.57%	大賣/鉅額交易
2018/09/06	171	108.51	19	108.95	108.50	152	5,410	2.81%	大買/鉅額交易
2018/09/05	3	106.83	0	0.00	105.50	3	5,398	0.06%
2018/09/04	5	105.10	4	106.25	107.50	1	5,477	0.02%
2018/09/03	5	106.10	3	104.17	104.50	2	5,508	0.04%
2018/08/31	4	109.38	0	0.00	110.00	4	5,439	0.07%
2018/08/30	6	112.42	13	113.54	111.00	-7	5,435	-0.13%
2018/08/29	1	107.50	4	110.50	110.50	-3	5,400	-0.06%
2018/08/28	42	109.74	31	110.60	109.00	11	5,469	0.20%
2018/08/27	6	111.17	27	111.44	113.00	-21	5,437	-0.39%
2018/08/24	6	106.58	5	108.00	107.50	1	5,506	0.02%
2018/08/23	8	111.44	4	113.75	110.50	4	5,728	0.07%
2018/08/22	5	110.80	11	112.77	113.50	-6	5,988	-0.10%
2018/08/21	98	109.92	120	110.55	112.50	-22	6,261	-0.35%	大賣/
2018/08/20	190	109.75	173	110.39	109.50	17	6,248	0.27%	大買/大賣/
2018/08/17	24	119.92	14	123.18	118.00	10	6,190	0.16%
2018/08/16	30	118.67	25	119.14	123.00	5	6,289	0.08%
2018/08/15	7	117.57	5	119.20	117.00	2	6,444	0.03%
2018/08/14	50	116.90	36	118.18	121.00	14	6,587	0.21%
2018/08/13	11	120.86	9	118.83	121.00	2	6,624	0.03%
2018/08/10	28	132.50	32	132.83	130.00	-4	6,714	-0.06%
2018/08/09	34	131.54	3	133.17	132.00	31	7,007	0.44%
2018/08/08	5	135.00	0	0.00	134.00	5	7,354	0.07%
2018/08/07	24	139.23	46	136.90	138.00	-22	7,725	-0.28%
2018/08/06	35	134.36	0	0.00	133.00	35	7,937	0.44%
2018/08/03	9	138.61	13	138.04	138.50	-4	8,077	-0.05%
2018/08/02	32	139.86	28	139.91	139.00	4	8,111	0.05%
2018/08/01	24	147.00	54	147.63	146.00	-30	8,123	-0.37%
2018/07/31	63	147.53	6	148.33	148.00	57	8,167	0.70%
2018/07/30	4	146.88	1	146.50	146.00	3	8,164	0.04%
2018/07/27	3	150.00	3	150.83	152.00	0	8,160	0.00%
2018/07/26	4	149.63	4	151.50	148.50	0	8,187	0.00%
2018/07/25	10	153.35	3	155.17	150.50	7	8,191	0.09%
2018/07/24	2	144.25	10	145.25	147.00	-8	8,093	-0.10%
2018/07/23	4	142.13	0	0.00	141.00	4	8,084	0.05%
2018/07/20	5	148.70	3	152.00	147.50	2	8,061	0.02%
2018/07/19	4	149.00	6	150.67	149.00	-2	8,046	-0.02%
2018/07/18	5	149.10	3	152.00	148.00	2	8,115	0.02%
2018/07/17	6	154.33	3	156.17	150.50	3	8,119	0.04%
2018/07/16	6	152.50	46	150.88	154.50	-40	8,009	-0.50%
2018/07/13	13	147.42	14	147.43	144.50	-1	7,954	-0.01%
2018/07/12	6	145.50	2	148.00	144.50	4	7,955	0.05%
2018/07/11	6	144.17	24	146.54	144.00	-18	7,990	-0.23%
2018/07/10	62	144.83	63	145.38	146.50	-1	8,057	-0.01%
2018/07/09	16	138.09	47	140.74	137.50	-31	8,090	-0.38%
2018/07/06	40	133.50	21	133.62	136.00	19	8,131	0.23%
2018/07/05	6	128.33	2	132.75	124.00	4	8,061	0.05%
2018/07/04	4	130.25	4	131.00	130.50	0	8,035	0.00%
2018/07/03	2	135.50	0	0.00	131.00	2	7,993	0.03%
2018/07/02	2	141.50	0	0.00	135.50	2	7,976	0.03%
2018/06/29	2	142.25	2	143.50	143.50	0	7,958	0.00%
2018/06/28	4	142.25	3	144.83	141.00	1	8,027	0.01%
2018/06/27	16	145.28	0	0.00	141.50	16	8,014	0.20%
2018/06/26	14	149.96	20	147.08	148.00	-6	7,963	-0.08%
2018/06/25	0	0.00	2	139.50	139.50	-2	7,839	-0.03%
2018/06/22	3	138.17	0	0.00	137.50	3	7,868	0.04%
2018/06/21	7	141.36	8	143.44	142.50	-1	7,888	-0.01%
2018/06/20	26	130.00	26	132.48	138.00	0	7,885	0.00%
2018/06/19	4	142.88	0	0.00	141.00	4	7,857	0.05%
2018/06/15	5	149.70	1	153.50	149.50	4	7,863	0.05%
2018/06/14	6	151.33	3	152.00	151.00	3	7,852	0.04%
2018/06/13	5	153.20	1	154.00	152.00	4	7,893	0.05%
2018/06/12	4	159.25	4	159.88	157.50	0	7,919	0.00%
2018/06/11	2	153.25	1	155.50	156.50	1	7,844	0.01%
2018/06/08	1	151.50	2	152.00	152.00	-1	7,821	-0.01%
2018/06/06	0	0.00	1	155.50	157.50	-1	7,924	-0.01%
2018/06/05	36	151.90	32	155.22	155.50	4	7,934	0.05%
2018/06/04	1	160.50	4	163.50	161.00	-3	7,846	-0.04%
2018/06/01	4	161.50	0	0.00	163.00	4	7,920	0.05%
2018/05/31	32	177.23	32	178.83	167.00	0	7,840	0.00%
2018/05/30	1	168.00	1	169.50	166.00	0	7,513	0.00%
2018/05/29	33	164.76	33	169.27	170.50	0	7,233	0.00%
2018/05/28	10	159.00	13	158.04	156.00	-3	6,888	-0.04%
2018/05/25	3	154.33	5	154.80	152.50	-2	6,767	-0.03%
2018/05/24	4	154.00	0	0.00	152.50	4	6,717	0.06%
2018/05/23	47	155.05	50	155.80	155.50	-3	6,582	-0.05%
2018/05/22	53	150.25	50	149.80	147.00	3	6,423	0.05%
2018/05/21	3	159.50	0	0.00	155.50	3	6,377	0.05%
2018/05/18	1	157.50	3	159.17	161.00	-2	6,286	-0.03%
2018/05/17	2	157.75	0	0.00	156.00	2	6,256	0.03%
2018/05/16	51	165.59	52	167.77	164.00	-1	6,031	-0.02%
2018/05/15	65	164.42	98	165.21	155.00	-33	5,701	-0.58%
2018/05/14	87	155.27	75	154.55	158.50	12	5,362	0.22%
2018/05/11	23	142.09	0	0.00	144.50	23	5,158	0.45%
2018/05/10	1	126.50	1	128.50	131.50	0	5,014	0.00%
2018/05/09	1	125.00	24	126.13	126.00	-23	4,998	-0.46%
2018/05/08	63	125.00	41	125.88	124.50	22	5,017	0.44%
2018/05/07	0	0.00	4	118.00	119.00	-4	5,036	-0.08%
2018/05/04	5	119.00	1	118.00	116.50	4	5,091	0.08%
2018/05/03	2	121.50	2	121.50	120.50	0	5,178	0.00%
2018/05/02	0	0.00	1	121.00	121.00	-1	5,214	-0.02%
2018/04/30	3	114.00	3	114.50	117.50	0	5,271	0.00%
2018/04/27	1	112.00	6	114.17	115.00	-5	5,480	-0.09%
2018/04/26	7	115.14	3	116.17	111.50	4	5,617	0.07%
2018/04/25	0	0.00	113	114.58	115.50	-113	5,837	-1.94%	大賣/鉅額交易
2018/04/24	157	115.04	44	115.50	114.00	113	5,980	1.89%	大買/鉅額交易
2018/04/23	3	126.67	3	129.17	126.00	0	5,890	0.00%
2018/04/20	1	127.00	5	127.50	125.50	-4	5,891	-0.07%
2018/04/19	8	128.38	42	129.11	126.50	-34	5,958	-0.57%
2018/04/18	37	126.49	59	127.22	125.50	-22	5,907	-0.37%
2018/04/17	61	125.80	88	126.53	124.50	-27	5,931	-0.46%
2018/04/16	93	124.75	88	127.67	124.50	5	6,015	0.08%
2018/04/13	85	123.18	117	121.62	124.00	-32	5,975	-0.54%	大賣/
2018/04/12	27	108.76	22	108.55	113.00	5	6,025	0.08%
2018/04/11	2	117.50	4	119.75	115.50	-2	6,084	-0.03%
2018/04/10	3	118.50	3	118.50	117.50	0	6,128	0.00%
2018/04/09	2	117.00	6	119.25	117.50	-4	6,229	-0.06%
2018/04/03	6	120.00	3	121.67	119.50	3	6,239	0.05%
2018/04/02	3	118.33	62	119.14	119.50	-59	6,260	-0.94%
2018/03/31	125	119.13	13	117.08	117.50	112	6,309	1.78%	大買/鉅額交易
2018/03/30	2	125.50	11	125.77	123.00	-9	6,256	-0.14%
2018/03/29	3	124.67	3	125.33	125.50	0	6,272	0.00%
2018/03/28	33	126.47	51	123.53	123.00	-18	6,257	-0.29%
2018/03/27	4	129.88	31	129.03	128.00	-27	6,241	-0.43%
2018/03/26	18	127.94	19	128.34	130.50	-1	6,241	-0.02%
2018/03/23	1	123.50	11	125.59	124.50	-10	6,196	-0.16%
2018/03/22	6	132.58	6	130.33	129.00	0	6,156	0.00%
2018/03/21	2	136.25	2	137.00	134.50	0	6,083	0.00%
2018/03/20	64	136.98	63	138.00	138.50	1	6,032	0.02%
2018/03/19	14	141.14	12	140.25	138.00	2	6,034	0.03%
2018/03/16	6	139.17	1	139.50	137.50	5	5,970	0.08%
2018/03/15	110	137.27	60	138.50	137.00	50	5,882	0.85%	大買/
2018/03/14	117	137.01	60	137.50	137.00	57	5,880	0.97%	大買/
2018/03/13	1	140.00	20	144.00	139.00	-19	5,880	-0.32%
2018/03/12	31	141.97	2	142.00	141.00	29	5,843	0.50%
2018/03/09	1	138.00	22	138.50	138.00	-21	5,710	-0.37%
2018/03/08	31	136.40	70	135.75	136.00	-39	5,679	-0.69%
2018/03/07	20	137.88	70	138.50	134.50	-50	5,707	-0.88%
2018/03/06	145	135.86	89	135.79	135.00	56	5,610	1.00%	大買/
2018/03/05	2	130.25	3	131.83	130.00	-1	5,559	-0.02%
2018/03/02	51	129.31	1	129.50	130.00	50	5,547	0.90%
2018/03/01	2	129.75	1	131.50	130.00	1	5,576	0.02%
2018/02/27	3	133.33	1	136.00	130.50	2	5,616	0.04%
2018/02/26	3	134.83	4	136.63	133.00	-1	5,624	-0.02%
2018/02/23	3	133.67	2	137.50	132.50	1	5,562	0.02%
2018/02/22	2	134.75	3	135.17	134.00	-1	5,607	-0.02%
2018/02/21	3	136.17	3	133.50	135.50	0	5,702	0.00%
2018/02/12	1	126.00	0	0.00	126.00	1	5,640	0.02%
2018/02/09	5	125.00	7	125.64	127.00	-2	5,605	-0.04%
2018/02/08	24	123.88	21	122.86	123.00	3	5,521	0.05%
2018/02/07	5	121.00	206	122.96	127.00	-201	5,487	-3.66%	大賣/鉅額交易
2018/02/06	1	122.00	0	0.00	115.50	1	5,576	0.02%
2018/02/05	227	125.45	26	127.17	128.00	201	5,612	3.58%	大買/鉅額交易
2018/02/02	0	0.00	10	133.25	132.00	-10	5,617	-0.18%
2018/01/31	1	128.50	2	131.00	132.00	-1	5,521	-0.02%
2018/01/30	1	133.00	5	134.50	132.00	-4	5,482	-0.07%
2018/01/29	15	130.83	2	130.25	130.00	13	5,404	0.24%
2018/01/26	7	128.79	5	128.30	127.00	2	5,374	0.04%
2018/01/25	5	135.50	6	135.00	134.00	-1	5,288	-0.02%
2018/01/24	0	0.00	1	145.00	140.50	-1	5,230	-0.02%
2018/01/23	5	144.80	21	146.81	140.00	-16	5,153	-0.31%
2018/01/22	39	139.64	23	139.00	143.00	16	4,959	0.32%
2018/01/19	34	132.57	63	130.87	130.00	-29	4,838	-0.60%
2018/01/18	87	122.50	88	120.47	127.00	-1	4,592	-0.02%
2018/01/17	30	116.50	0	0.00	115.50	30	4,427	0.68%
2018/01/16	32	118.36	33	116.14	115.50	-1	4,400	-0.02%
2018/01/15	9	117.06	9	118.17	115.50	0	4,358	0.00%
2018/01/12	1	116.00	0	0.00	115.50	1	4,291	0.02%
2018/01/11	3	114.00	5	115.60	115.50	-2	4,279	-0.05%
2018/01/10	34	118.16	48	118.32	115.50	-14	4,232	-0.33%
2018/01/09	3	113.33	7	116.86	114.00	-4	4,086	-0.10%
2018/01/08	46	115.86	110	113.63	114.50	-64	4,055	-1.58%	大賣/
2018/01/05	71	108.38	9	106.00	110.00	62	3,879	1.60%
2018/01/04	6	101.08	67	102.63	100.00	-61	3,767	-1.62%
2018/01/03	79	101.40	27	97.36	101.50	52	3,718	1.40%
2018/01/02	4	93.93	0	0.00	92.70	4	3,622	0.11%